南亞科 (2408)-台中銀-豐原券商分點個股進出

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
64.3
漲跌
▼0.2
漲幅
-0.31%
成交量
9,263張
產業
上市半導體類股▼0.10%
1757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－台中銀-豐原券商分點個股進出

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

台中銀-豐原券商分點個股進出
台中銀-豐原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
2024/04/18	0.1	64.50	1	64.30	64.30	-0.9	17,403	-0.01%
2024/04/17	19.3	65.11	1	65.00	64.50	18.3	17,751	0.10%
2024/04/16	24	66.18	13	66.22	65.50	11	17,642	0.06%
2024/04/15	14	69.81	9	69.79	70.00	5	17,334	0.03%
2024/04/12	18	71.86	19.3	71.74	71.80	-1.3	17,232	-0.01%
2024/04/11	1	70.20	38	70.77	70.60	-37	16,845	-0.22%
2024/04/10	6	70.60	23	70.54	70.20	-17	16,560	-0.10%
2024/04/09	5	68.40	4	68.35	68.40	1	16,334	0.01%
2024/04/08	11	68.51	2	68.55	68.10	9	16,321	0.06%
2024/04/03	3	68.00	1	68.00	68.20	2	16,271	0.01%
2024/04/02	18	69.81	12	70.35	69.10	6	16,456	0.04%
2024/04/01	2	69.40	15.5	69.19	69.40	-13.5	16,546	-0.08%
2024/03/29	7	67.49	0	0.00	67.70	7	16,468	0.04%
2024/03/28	14	67.66	7	68.61	67.60	7	16,442	0.04%
2024/03/27	36	68.07	2	68.05	67.90	34	16,791	0.20%
2024/03/26	11	68.95	8.1	69.70	68.10	2.9	16,954	0.02%
2024/03/25	14	67.68	16.2	68.41	68.50	-2.2	16,725	-0.01%
2024/03/22	29.2	70.19	65.1	70.39	69.60	-36	16,622	-0.22%
2024/03/21	10	65.05	57.1	66.28	67.60	-47.1	15,466	-0.30%
2024/03/20	9	61.97	5	61.94	61.50	4	14,939	0.03%
2024/03/19	10	62.32	1	62.20	62.30	9	15,179	0.06%
2024/03/18	12	62.63	14	62.83	62.40	-2	15,160	-0.01%
2024/03/15	1	63.70	10	63.90	63.90	-9	15,090	-0.06%
2024/03/14	8.3	63.90	2	64.55	63.80	6.3	15,053	0.04%
2024/03/13	14.1	64.18	0	0.00	63.30	14.1	15,008	0.09%
2024/03/12	11	65.62	0	0.00	65.70	11	14,785	0.07%
2024/03/11	3	66.50	3.3	66.32	65.80	-0.3	14,793	0.00%
2024/03/08	10.3	65.12	2	64.80	65.00	8.3	14,679	0.06%
2024/03/07	4	65.93	6	66.80	65.70	-2	14,685	-0.01%
2024/03/06	22	65.33	0	0.00	65.10	22	14,756	0.15%
2024/03/05	5.1	66.04	3	66.10	65.80	2.1	15,155	0.01%
2024/03/04	3.2	66.42	5	66.68	66.50	-1.8	15,704	-0.01%
2024/03/01	17	66.42	0	0.00	66.30	17	16,281	0.10%
2024/02/29	1	67.60	2	67.70	67.30	-1	16,437	-0.01%
2024/02/27	11	67.52	5	67.00	66.30	6	16,604	0.04%
2024/02/26	5	67.68	2	67.60	67.90	3	16,550	0.02%
2024/02/23	25	68.82	6.1	68.78	67.70	18.9	16,648	0.11%
2024/02/22	2	67.90	2	68.10	68.10	0	16,559	0.00%
2024/02/21	7	67.49	4	68.25	67.30	3	16,631	0.02%
2024/02/20	0	0.00	8	67.75	67.80	-8	16,506	-0.05%
2024/02/19	4.1	65.77	6	66.45	66.60	-1.9	16,388	-0.01%
2024/02/16	9.1	65.23	2	65.45	65.90	7.1	16,442	0.04%
2024/02/15	47.1	66.00	2	67.00	65.40	45.1	16,233	0.28%
2024/02/05	5.2	67.05	0	0.00	68.20	5.2	15,749	0.03%
2024/02/02	23.2	67.99	0	0.00	67.60	23.2	15,710	0.15%
2024/02/01	0	68.80	0.4	69.40	69.20	-0.4	15,595	0.00%
2024/01/31	2.1	68.92	0	0.00	68.70	2.1	15,589	0.01%
2024/01/30	4.3	69.62	0	0.00	69.30	4.3	15,632	0.03%
2024/01/29	3	70.77	11	70.58	70.80	-8	15,743	-0.05%
2024/01/26	1	70.60	0	0.00	71.00	1	15,757	0.01%
2024/01/24	0	0.00	2.1	72.02	71.60	-2.1	15,743	-0.01%
2024/01/23	11	71.68	12	70.63	70.70	-1	15,551	-0.01%
2024/01/22	7	69.01	3	68.97	69.30	4	15,291	0.03%
2024/01/19	0	0.00	2	68.95	69.30	-2	15,260	-0.01%
2024/01/18	6	68.13	2	69.10	68.20	4	15,318	0.03%
2024/01/17	15.1	68.39	0	0.00	67.80	15.1	15,230	0.10%
2024/01/16	7	69.71	0	0.00	69.40	7	15,127	0.05%
2024/01/15	2	71.15	3.1	71.31	71.50	-1.1	15,034	-0.01%
2024/01/12	1	68.90	0	0.00	68.80	1	14,915	0.01%
2024/01/11	7.1	68.72	0	0.00	69.40	7.1	14,862	0.05%
2024/01/09	1	73.10	0	0.00	72.60	1	14,570	0.01%
2024/01/08	4	73.20	1	73.10	73.10	3	14,541	0.02%
2024/01/05	0	0.00	1	74.70	74.70	-1	14,614	-0.01%
2024/01/04	7	73.29	2	74.00	74.40	5	14,802	0.03%
2024/01/03	3.1	73.04	0	0.00	73.10	3.1	14,861	0.02%
2024/01/02	2	76.90	0	0.00	76.50	2	14,627	0.01%
2023/12/29	0	0.00	8	78.15	78.00	-8	14,616	-0.05%
2023/12/28	2	79.70	0	0.00	78.30	2	14,536	0.01%
2023/12/27	2.2	78.57	38	79.16	79.70	-35.9	14,374	-0.25%
2023/12/26	1.5	77.29	10.1	77.34	78.00	-8.6	14,081	-0.06%
2023/12/25	6.5	75.55	2	75.30	75.40	4.5	14,281	0.03%
2023/12/22	39	78.75	36	77.41	75.90	3	14,305	0.02%
2023/12/21	3	74.17	13.1	74.83	75.40	-10.1	13,770	-0.07%
2023/12/20	9.1	72.53	1	72.90	71.80	8.1	13,486	0.06%
2023/12/19	0	0.00	2	73.60	73.10	-2	13,411	-0.01%
2023/12/18	2	73.60	0	0.00	73.40	2	13,450	0.01%
2023/12/15	0	0.00	13.1	74.87	74.50	-13.1	13,379	-0.10%
2023/12/14	14	74.82	14	74.56	72.80	0	12,831	0.00%
2023/12/13	20	73.34	6.1	73.40	73.70	13.9	12,607	0.11%
2023/12/12	1	72.60	1	74.10	72.50	0	12,936	0.00%
2023/12/08	2	71.65	0	0.00	72.10	2	12,959	0.02%
2023/12/07	3.1	71.33	1	70.60	70.70	2.1	12,868	0.02%
2023/12/06	3	72.23	0	0.00	72.00	3	12,755	0.02%
2023/12/05	0	0.00	5	72.80	73.20	-5	12,633	-0.04%
2023/12/04	0	0.00	9	75.00	74.00	-9	12,581	-0.07%
2023/12/01	0	0.00	2	74.00	73.70	-2	12,372	-0.02%
2023/11/30	0	0.00	9.1	74.21	75.00	-9.1	12,116	-0.08%
2023/11/29	3	73.77	5	73.74	74.20	-2	11,568	-0.02%
2023/11/28	14	72.02	25.2	72.62	73.50	-11.2	11,080	-0.10%
2023/11/27	3	69.67	1	70.20	70.10	2	10,413	0.02%
2023/11/24	17	69.81	3	70.50	70.80	14	10,125	0.14%
2023/11/22	0	0.00	8	70.53	70.70	-8	9,571	-0.08%
2023/11/21	0	0.00	4.1	69.89	70.60	-4.1	9,356	-0.04%
2023/11/20	6	70.05	10	70.18	70.00	-4	9,141	-0.04%
2023/11/17	1	67.40	17	67.38	67.40	-16	8,935	-0.18%
2023/11/16	19	67.93	2	67.20	67.20	17	8,874	0.19%
2023/11/15	14	67.56	41.1	68.47	67.60	-27.1	8,836	-0.31%
2023/11/14	0	0.00	17.1	65.62	66.10	-17.1	8,635	-0.20%
2023/11/13	18	63.19	15	63.70	63.60	3	8,651	0.03%
2023/11/10	14.1	64.01	2	64.20	63.70	12.1	8,596	0.14%
2023/11/09	4	64.60	0	0.00	64.60	4	8,583	0.05%
2023/11/08	1	65.40	0	0.00	65.40	1	8,677	0.01%
2023/11/07	42	66.36	3	66.13	65.90	39	8,693	0.45%
2023/11/06	5	64.50	1	65.20	65.40	4	8,664	0.05%
2023/11/03	2	66.10	0	0.00	66.10	2	8,452	0.02%
2023/11/02	0	0.00	2	65.75	65.60	-2	8,451	-0.02%
2023/10/31	2	64.75	2	65.40	64.70	0	8,416	0.00%
2023/10/30	2	64.35	0	0.00	64.90	2	8,489	0.02%
2023/10/27	8.1	64.85	0	0.00	64.80	8.1	8,531	0.09%
2023/10/26	5.1	66.41	0	0.00	66.10	5.1	8,531	0.06%
2023/10/25	1.3	68.38	0	0.00	68.00	1.3	8,724	0.01%
2023/10/24	6.1	67.87	2	67.50	67.80	4.1	8,898	0.05%
2023/10/23	0	0.00	1	70.00	69.60	-1	8,945	-0.01%
2023/10/20	0.2	70.20	0	0.00	70.30	0.2	8,977	0.00%
2023/10/19	2.2	70.57	0.1	70.10	70.50	2	8,939	0.02%
2023/10/18	3	70.20	0	0.00	70.20	3	8,999	0.03%
2023/10/17	2.2	71.09	0	0.00	70.90	2.2	8,886	0.02%
2023/10/16	0.2	70.20	0	0.00	70.60	0.2	8,898	0.00%
2023/10/13	0	0.00	1	71.40	70.80	-1	8,919	-0.01%
2023/10/12	3	68.13	2	69.25	71.00	1	8,808	0.01%
2023/10/11	1	70.70	5.1	70.94	70.70	-4.1	8,569	-0.05%
2023/10/06	0	0.00	1	69.10	69.20	-1	8,525	-0.01%
2023/10/04	3	67.60	0	0.00	67.70	3	8,613	0.03%
2023/10/03	9	70.19	9.2	69.05	68.10	-0.2	8,654	0.00%
2023/10/02	1.1	67.79	6	67.58	67.60	-4.9	8,587	-0.06%
2023/09/28	13	66.39	1	67.10	65.60	12	8,542	0.14%
2023/09/27	1.1	69.65	0	0.00	69.80	1.1	8,234	0.01%
2023/09/26	0.1	71.00	6	70.60	70.30	-5.9	8,255	-0.07%
2023/09/25	2	72.40	5	72.56	71.60	-3	8,271	-0.04%
2023/09/22	5	72.26	0	0.00	72.00	5	8,461	0.06%
2023/09/21	0	0.00	3	71.57	72.80	-3	8,584	-0.03%
2023/09/20	1	70.40	2.2	70.71	70.70	-1.2	8,534	-0.01%
2023/09/18	1	72.80	9	72.74	72.30	-8	8,931	-0.09%
2023/09/15	3	72.17	12.2	71.18	72.40	-9.2	9,068	-0.10%
2023/09/14	1	69.40	7	69.40	70.00	-6	8,745	-0.07%
2023/09/13	2.1	67.81	4	68.60	68.40	-1.9	8,704	-0.02%
2023/09/12	0	0.00	2	66.90	66.80	-2	8,869	-0.02%
2023/09/11	3	66.13	1	66.00	65.70	2	8,993	0.02%
2023/09/08	2	66.25	1	67.10	67.20	1	9,209	0.01%
2023/09/07	2	68.70	0	0.00	67.20	2	9,409	0.02%
2023/09/04	4	67.55	1	68.20	67.60	3	9,556	0.03%
2023/09/01	0.1	69.38	4	69.30	68.20	-3.9	9,565	-0.04%
2023/08/31	0.1	67.55	1	67.80	66.60	-0.9	9,428	-0.01%
2023/08/30	3	66.80	1.1	66.55	66.70	1.9	9,383	0.02%
2023/08/28	1	65.50	0	0.00	65.60	1	9,658	0.01%
2023/08/25	0	0.00	7	65.40	65.00	-7	9,955	-0.07%
2023/08/24	0	0.00	4.1	64.96	65.30	-4.1	10,028	-0.04%
2023/08/23	7.1	62.98	0	0.00	63.50	7.1	10,157	0.07%
2023/08/22	2	63.50	0	0.00	63.50	2	10,395	0.02%
2023/08/17	1	64.50	4	65.60	65.60	-3	11,119	-0.03%
2023/08/16	3	63.60	1	63.40	63.70	2	11,260	0.02%
2023/08/14	12.1	65.22	0	0.00	64.90	12.1	11,543	0.10%
2023/08/11	0	0.00	1	68.30	67.90	-1	11,783	-0.01%
2023/08/10	2.1	67.13	0	0.00	67.10	2.1	11,789	0.02%
2023/08/09	1	68.50	0	0.00	68.90	1	11,769	0.01%
2023/08/08	3.1	68.84	0	0.00	68.50	3.1	11,788	0.03%
2023/08/07	0	0.00	1	70.20	70.00	-1	11,760	-0.01%
2023/08/04	2	69.00	8.1	70.10	69.90	-6.1	11,794	-0.05%
2023/08/02	2	70.00	3	69.40	69.10	-1	11,778	-0.01%
2023/08/01	9	71.59	7	71.34	71.00	2	11,775	0.02%
2023/07/31	0.1	74.30	5	73.10	72.30	-4.9	11,778	-0.04%
2023/07/28	6.2	73.56	11	74.25	74.80	-4.9	11,713	-0.04%
2023/07/27	1	71.10	27	70.77	71.40	-26	11,480	-0.23%
2023/07/26	9	66.70	5	66.90	67.10	4	11,341	0.04%
2023/07/25	4	68.43	5	68.42	68.20	-1	11,414	-0.01%
2023/07/24	7	69.40	3.2	69.51	69.30	3.8	11,413	0.03%
2023/07/19	1	71.10	2	71.10	70.40	-1	11,461	-0.01%
2023/07/18	2	70.80	2	69.50	69.50	0	11,413	0.00%
2023/07/17	4	71.45	2	71.70	71.70	2	11,465	0.02%
2023/07/14	5	70.98	1	71.20	71.70	4	11,512	0.03%
2023/07/13	3	71.67	8	71.31	70.90	-5	11,526	-0.04%
2023/07/12	6	69.35	2	70.40	70.10	4	11,523	0.03%
2023/07/11	3	70.47	2	70.50	69.90	1	11,521	0.01%
2023/07/10	6	69.57	5	70.48	69.70	1	11,643	0.01%
2023/07/07	8	68.56	1	69.50	69.10	7	12,084	0.06%
2023/07/06	1	69.50	0	0.00	70.10	1	12,369	0.01%
2023/07/05	0	0.00	2.1	70.34	70.10	-2.1	12,646	-0.02%
2023/07/04	2	70.35	0	0.00	70.40	2	12,939	0.02%
2023/07/03	2	70.25	0	0.00	70.10	2	13,198	0.02%
2023/06/30	7	70.27	1	71.30	70.80	6	13,756	0.04%
2023/06/29	0	0.00	3	72.53	72.20	-3	13,957	-0.02%
2023/06/28	6	70.00	0	0.00	69.50	6	13,915	0.04%
2023/06/27	3	71.40	0	0.00	70.80	3	13,928	0.02%
2023/06/26	5	72.70	1	73.10	73.00	4	13,798	0.03%
2023/06/21	12	74.38	0	0.00	74.60	12	13,909	0.09%
2023/06/20	1	77.50	0	0.00	77.40	1	13,709	0.01%
2023/06/19	1	78.30	18	78.31	78.00	-17	13,645	-0.12%
2023/06/16	0	0.00	22	78.23	78.50	-22	13,584	-0.16%
2023/06/15	5	75.06	9	75.37	75.30	-4	13,317	-0.03%
2023/06/14	10	76.30	21	75.48	76.20	-11	13,331	-0.08%
2023/06/13	5	74.16	10	74.74	74.80	-5	13,089	-0.04%
2023/06/12	6	71.50	3.1	72.90	72.90	2.9	12,895	0.02%
2023/06/09	0	0.00	2	71.15	71.30	-2	12,835	-0.02%
2023/06/08	2.1	70.28	0	0.00	70.20	2.1	12,837	0.02%
2023/06/07	2	71.50	2	72.25	71.90	0	12,807	0.00%
2023/06/06	0	0.00	5	72.20	72.40	-5	12,914	-0.04%
2023/06/05	0	0.00	1	72.70	72.10	-1	13,136	-0.01%
2023/06/02	0	0.00	3.5	72.95	72.90	-3.5	13,091	-0.03%
2023/06/01	1.1	71.31	0	0.00	71.40	1.1	12,992	0.01%
2023/05/31	0	0.00	7	72.46	73.50	-7	12,867	-0.05%
2023/05/29	2	71.05	1.2	71.05	71.20	0.8	12,614	0.01%
2023/05/26	1.1	71.27	1.3	72.65	71.90	-0.2	12,517	0.00%
2023/05/25	0.1	71.33	4.2	71.39	72.40	-4.1	12,261	-0.03%
2023/05/24	0	0.00	4	70.80	69.90	-4	11,824	-0.03%
2023/05/23	1	68.80	0	0.00	69.90	1	11,637	0.01%
2023/05/22	0.1	70.78	5.4	71.03	70.10	-5.4	11,504	-0.05%
2023/05/19	0.1	69.30	5.1	69.44	69.90	-5	11,249	-0.04%
2023/05/18	2.1	69.65	4.6	69.74	69.30	-2.5	11,183	-0.02%
2023/05/17	10.2	68.49	5.2	67.82	68.00	5	10,951	0.05%
2023/05/16	0	0.00	3.2	65.02	64.60	-3.2	10,611	-0.03%
2023/05/12	1.1	63.04	0	0.00	63.80	1.1	10,608	0.01%
2023/05/10	1.1	63.83	1	63.70	64.20	0.1	10,683	0.00%
2023/05/09	0.1	64.60	0	0.00	64.70	0.1	10,660	0.00%
2023/05/08	1.2	65.25	0	0.00	64.80	1.2	10,677	0.01%
2023/05/05	1	66.80	0.2	67.10	66.70	0.8	10,645	0.01%
2023/05/04	0	0.00	2	67.90	68.00	-2	10,703	-0.02%
2023/04/28	0	0.00	3.1	67.23	67.80	-3.1	11,092	-0.03%
2023/04/27	2	64.80	2.1	65.01	65.60	-0.1	10,915	0.00%
2023/04/26	10.1	64.00	0	0.00	64.10	10.1	10,929	0.09%
2023/04/25	0.1	63.70	0	0.00	63.50	0.1	10,897	0.00%
2023/04/24	1.1	64.48	0	0.00	64.20	1.1	10,804	0.01%
2023/04/21	0.1	65.00	0	0.00	64.50	0.1	10,840	0.00%
2023/04/20	3.2	65.62	0	0.00	65.50	3.2	10,849	0.03%
2023/04/19	3	67.27	0	0.00	67.00	3	10,886	0.03%
2023/04/18	0.1	67.60	0	0.00	67.30	0.1	10,914	0.00%
2023/04/17	1	68.00	0	0.00	68.00	1	11,094	0.01%
2023/04/14	2.2	67.59	0	0.00	67.60	2.2	11,065	0.02%
2023/04/13	6.2	68.06	2.2	67.53	67.50	4	11,035	0.04%
2023/04/12	2.2	67.83	13.1	69.30	69.10	-10.9	10,786	-0.10%
2023/04/11	0.2	68.49	8.4	68.58	68.20	-8.2	10,277	-0.08%
2023/04/10	15.4	66.98	37	67.24	66.70	-21.6	9,887	-0.22%
2023/04/07	31.1	68.22	10.3	68.38	68.60	20.8	9,551	0.22%
2023/04/06	3.3	64.80	7.4	66.10	66.40	-4.1	9,152	-0.04%
2023/03/31	59	65.88	69.3	66.38	66.50	-10.3	8,839	-0.12%
2023/03/30	29	64.35	50.4	64.41	63.90	-21.4	8,287	-0.26%
2023/03/29	7.2	61.54	4	61.00	61.00	3.2	7,940	0.04%
2023/03/28	12	62.88	12	62.87	62.50	0	7,909	0.00%
2023/03/27	5	62.82	39	63.01	63.20	-34	7,836	-0.43%
2023/03/24	32	63.62	19.8	63.09	63.30	12.2	7,789	0.16%
2023/03/23	0	0.00	30.1	60.06	59.80	-30.1	7,417	-0.41%
2023/03/22	0	0.00	1	59.80	59.10	-1	7,411	-0.01%
2023/03/21	0.1	59.00	0	0.00	58.60	0.1	7,446	0.00%
2023/03/20	0	0.00	0.3	59.20	59.20	-0.3	7,469	0.00%
2023/03/17	0	0.00	0.1	59.70	59.30	-0.1	7,553	0.00%
2023/03/16	20.1	57.95	20	58.00	57.70	0.1	7,489	0.00%
2023/03/15	1.1	58.05	0	0.00	58.00	1.1	7,569	0.01%
2023/03/14	30	58.47	10	58.60	58.00	20	7,741	0.26%
2023/03/13	1	58.40	0	0.00	58.50	1	7,760	0.01%
2023/03/10	20.1	58.70	0	0.00	58.70	20.1	7,943	0.25%
2023/03/09	2	59.55	4	60.45	59.10	-2	8,062	-0.02%
2023/03/08	2.1	60.78	16.1	60.38	61.00	-14	8,128	-0.17%
2023/03/07	0.1	58.20	1	58.50	58.50	-0.9	8,121	-0.01%
2023/03/01	2.2	57.55	0	0.00	57.30	2.2	8,250	0.03%
2023/02/23	0	0.00	1.1	59.11	59.50	-1.1	8,398	-0.01%
2023/02/22	0	0.00	1	58.80	58.70	-1	8,649	-0.01%
2023/02/21	2	60.20	1	60.10	60.40	1	8,811	0.01%
2023/02/20	2	60.10	2	60.25	60.00	0	8,908	0.00%
2023/02/17	2	59.30	5	59.86	59.70	-3	9,019	-0.03%
2023/02/16	2	59.25	6.1	59.90	59.70	-4.1	9,137	-0.04%
2023/02/15	2	58.10	3	58.37	58.50	-1	9,312	-0.01%
2023/02/14	3	58.63	0	0.00	58.40	3	9,351	0.03%
2023/02/10	2	58.30	2	58.65	58.30	0	9,554	0.00%
2023/02/09	1.2	57.65	2	57.90	58.00	-0.8	9,686	-0.01%
2023/02/07	1.1	58.39	0	0.00	58.20	1.1	9,763	0.01%
2023/02/06	2.2	58.70	2	58.10	58.10	0.2	9,798	0.00%
2023/02/03	1.1	59.90	1.6	59.75	59.90	-0.5	9,805	-0.01%
2023/02/02	0	0.00	10.1	59.60	59.90	-10.1	9,835	-0.10%
2023/02/01	1.1	57.76	0	0.00	58.20	1.1	9,842	0.01%
2023/01/31	30	58.10	0	0.00	57.80	30	9,858	0.30%
2023/01/30	0.1	59.80	17.1	60.39	60.30	-17	9,772	-0.17%
2023/01/17	0.1	57.30	20	57.70	57.70	-19.9	9,566	-0.21%
2023/01/16	0.3	56.90	15.1	57.20	57.50	-14.8	9,732	-0.15%
2023/01/13	0	0.00	36	55.81	56.00	-36	9,885	-0.36%
2023/01/12	24	56.87	5	56.36	56.20	19	10,227	0.19%
2023/01/11	33	56.16	42	56.97	57.00	-9	10,492	-0.09%
2023/01/10	15	56.70	4.3	56.93	56.50	10.8	10,614	0.10%
2023/01/09	0	0.00	34	55.95	56.70	-34	10,734	-0.32%
2023/01/06	17	53.80	19	54.42	55.00	-2	11,045	-0.02%
2023/01/05	2	55.30	17.1	55.64	54.90	-15.1	11,150	-0.14%
2023/01/04	1	53.70	0.1	53.70	54.10	0.9	11,365	0.01%
2023/01/03	15	51.10	26.1	52.20	53.00	-11.1	11,448	-0.10%
2022/12/30	30.1	51.91	30	51.60	51.20	0.1	11,434	0.00%
2022/12/29	16	50.81	30	51.00	51.80	-14	11,613	-0.12%
2022/12/28	20	51.50	34	51.31	51.30	-14	11,959	-0.12%
2022/12/27	10	52.10	27.2	51.92	51.90	-17.2	12,174	-0.14%
2022/12/26	50	51.63	58	51.60	51.50	-8	12,339	-0.06%
2022/12/23	35.1	50.43	40	51.31	51.40	-4.9	12,550	-0.04%
2022/12/22	60.2	51.96	15	51.80	51.70	45.2	12,618	0.36%
2022/12/21	59	51.98	37	51.69	51.50	22	12,675	0.17%
2022/12/20	47.1	53.41	35	52.10	52.00	12.1	12,632	0.10%
2022/12/19	37.1	54.07	5	54.06	53.70	32.1	12,685	0.25%
2022/12/16	18	54.62	7	54.56	54.50	11	12,705	0.09%
2022/12/15	2	55.80	13	55.68	55.90	-11	12,692	-0.09%
2022/12/14	37	55.18	32	55.52	55.50	5	12,755	0.04%
2022/12/13	31	54.95	42.2	55.10	54.80	-11.2	12,848	-0.09%
2022/12/12	18.1	53.80	62	54.36	54.80	-44	12,909	-0.34%
2022/12/09	15.1	54.23	4	54.53	53.70	11.1	13,049	0.08%
2022/12/08	12	54.13	0	0.00	54.00	12	13,003	0.09%
2022/12/07	22	53.87	10	53.50	53.50	12	13,037	0.09%
2022/12/06	66.2	55.10	6	55.60	54.30	60.2	12,971	0.46%
2022/12/05	10.2	56.30	11	56.73	56.20	-0.9	12,790	-0.01%
2022/12/02	16.1	56.41	2	56.10	56.10	14.1	12,759	0.11%
2022/12/01	0	0.00	2	57.75	57.50	-2	12,598	-0.02%
2022/11/30	2	56.50	10	56.70	56.80	-8	12,465	-0.06%
2022/11/29	6.1	57.00	1	57.00	57.20	5.1	12,256	0.04%
2022/11/28	1.1	58.91	0	0.00	58.50	1.1	12,021	0.01%
2022/11/24	0	0.00	3	60.13	59.90	-3	11,927	-0.03%
2022/11/23	3	59.87	2.1	59.90	59.80	0.9	11,862	0.01%
2022/11/22	0	0.00	4	58.60	59.20	-4	11,790	-0.03%
2022/11/21	5	58.52	2	59.20	58.40	3	11,699	0.03%
2022/11/18	0.1	60.70	2.3	61.17	60.70	-2.2	11,515	-0.02%
2022/11/17	2.1	58.53	12	58.43	58.90	-9.9	11,262	-0.09%
2022/11/16	0	0.00	3	59.80	60.10	-3	11,043	-0.03%
2022/11/15	2	59.00	2	59.40	59.70	0	10,935	0.00%
2022/11/14	12.3	59.86	2.1	59.90	59.90	10.2	10,840	0.09%
2022/11/11	1.2	59.68	18.1	59.48	59.80	-16.9	10,735	-0.16%
2022/11/10	3	57.40	2	57.70	58.00	1	10,519	0.01%
2022/11/09	0.2	57.70	14	57.99	58.10	-13.8	10,463	-0.13%
2022/11/08	52	56.86	56	56.90	57.10	-4	10,372	-0.04%
2022/11/07	0	0.00	10.1	56.56	56.90	-10.1	10,263	-0.10%
2022/11/04	44	55.13	40	54.96	54.90	4	10,120	0.04%
2022/11/03	4	54.40	8	55.30	56.00	-4	10,076	-0.04%
2022/11/02	1	54.90	0.1	54.60	54.80	0.9	9,990	0.01%
2022/11/01	37	54.31	30	54.00	54.00	7	9,994	0.07%
2022/10/31	32	53.59	40	54.25	54.50	-8	10,018	-0.08%
2022/10/28	62.1	53.77	51	52.90	53.10	11.1	9,982	0.11%
2022/10/27	15	54.70	17	54.89	55.00	-2	9,909	-0.02%
2022/10/26	40	54.35	40	54.70	54.50	0	9,927	0.00%
2022/10/25	60.1	55.54	59	53.97	54.10	1.1	9,873	0.01%
2022/10/24	43	56.93	42.1	55.55	55.60	0.9	9,777	0.01%
2022/10/21	52	55.25	64	56.25	55.70	-12	9,588	-0.13%
2022/10/20	33	53.51	46	54.78	55.70	-13	9,364	-0.14%
2022/10/19	88	54.66	77	53.81	53.80	11	9,033	0.12%
2022/10/18	74	55.92	85	56.25	55.80	-11	8,832	-0.12%
2022/10/17	26	54.09	26	54.69	56.20	0	8,778	0.00%
2022/10/14	26	52.72	35.2	53.57	55.20	-9.2	8,617	-0.11%
2022/10/13	36	51.64	37	51.23	51.40	-1	8,335	-0.01%
2022/10/12	0	0.00	9.2	52.06	52.70	-9.2	8,264	-0.11%
2022/10/11	48	48.84	51	49.60	49.75	-3	8,133	-0.04%
2022/10/07	15	49.70	15	50.10	50.20	0	8,109	0.00%
2022/10/06	78	51.02	81	50.05	50.20	-3	8,135	-0.04%
2022/10/05	83	50.93	88	51.20	51.40	-5	8,133	-0.06%
2022/10/04	41	48.72	41.2	49.10	49.95	-0.2	7,909	0.00%
2022/10/03	85	47.69	83	47.57	47.55	2	7,827	0.03%
2022/09/30	45	46.33	51.4	47.43	48.95	-6.4	7,875	-0.08%
2022/09/29	86	46.09	206.1	46.60	47.15	-120.1	7,887	-1.52%	大賣/鉅額交易
2022/09/28	67	46.16	0	0.00	45.50	67	7,919	0.85%
2022/09/27	80.1	45.58	79	45.95	46.00	1.1	7,911	0.01%
2022/09/26	72.3	46.03	53	45.75	45.65	19.3	8,021	0.24%
2022/09/23	20	47.07	15	47.70	47.60	5	8,183	0.06%
2022/09/22	57.1	46.24	51	46.55	46.80	6.1	8,624	0.07%
2022/09/21	36.1	47.49	35	47.20	47.15	1.1	8,703	0.01%
2022/09/20	50.2	48.77	46	47.67	47.65	4.2	8,687	0.05%
2022/09/19	10.2	49.14	10	48.60	48.60	0.2	8,575	0.00%
2022/09/16	71.1	49.68	10	49.30	49.10	61.1	8,503	0.72%
2022/09/15	43.1	50.88	42	50.50	50.40	1.1	8,348	0.01%
2022/09/14	42.6	50.84	40	50.90	50.70	2.6	8,371	0.03%
2022/09/13	40	52.68	40.1	52.50	52.40	-0.1	8,316	0.00%
2022/09/12	20	52.15	20.4	52.44	52.30	-0.4	8,331	0.00%
2022/09/08	75	51.05	75	51.10	51.10	0	8,389	0.00%
2022/09/07	52.6	50.34	50	51.05	50.60	2.6	8,413	0.03%
2022/09/06	16	50.64	45	51.14	51.20	-29	8,481	-0.34%
2022/09/05	46.1	51.83	45	51.00	51.10	1.1	8,515	0.01%
2022/09/02	32	52.54	0	0.00	52.10	32	8,675	0.37%
2022/09/01	26	52.75	45	52.86	52.60	-19	8,715	-0.22%
2022/08/31	10	52.60	11	53.08	53.40	-1	8,690	-0.01%
2022/08/30	22	52.50	22	52.85	52.70	0	8,656	0.00%
2022/08/29	21	52.28	30	52.57	52.50	-9	8,668	-0.10%
2022/08/25	15.3	53.17	10	53.50	53.60	5.3	8,676	0.06%
2022/08/24	22	53.56	0	0.00	52.60	22	8,725	0.25%
2022/08/23	10.1	53.30	29	53.43	53.40	-18.9	8,861	-0.21%
2022/08/22	10.2	53.61	31	54.09	53.90	-20.8	8,938	-0.23%
2022/08/19	1.2	54.23	0	0.00	54.30	1.2	9,026	0.01%
2022/08/18	42	53.70	40	53.69	53.60	2	9,061	0.02%
2022/08/17	15.2	53.61	16	53.49	55.00	-0.9	9,063	-0.01%
2022/08/16	15	53.60	35	53.73	53.80	-20	9,084	-0.22%
2022/08/15	40	54.38	0	0.00	53.80	40	9,102	0.44%
2022/08/12	20	53.35	68.2	54.07	54.10	-48.2	9,083	-0.53%
2022/08/11	15	52.70	17	53.18	53.00	-2	9,076	-0.02%
2022/08/10	31.3	52.19	30	51.87	51.60	1.3	9,107	0.01%
2022/08/09	30.4	52.90	30	53.30	52.90	0.4	9,129	0.00%
2022/08/08	13	52.72	10	53.00	53.10	3	9,293	0.03%
2022/08/05	0	0.00	1.2	53.03	53.20	-1.2	9,286	-0.01%
2022/08/04	11.1	50.74	10	51.50	51.00	1.1	9,258	0.01%
2022/08/03	0	0.00	21	51.06	51.20	-21	9,277	-0.23%
2022/08/02	32.2	51.24	10	50.66	50.40	22.2	9,277	0.24%
2022/08/01	37.1	52.13	35	52.23	52.20	2.1	9,213	0.02%
2022/07/29	50	52.66	15	52.63	52.30	35	9,232	0.38%
2022/07/28	25	52.80	25	52.50	52.50	0	9,322	0.00%
2022/07/27	20	52.45	20	52.60	52.60	0	9,368	0.00%
2022/07/26	30	52.53	30	52.67	52.50	0	9,398	0.00%
2022/07/25	10	52.50	30	52.87	52.70	-20	9,434	-0.21%
2022/07/22	47	53.71	35	53.53	53.70	12	9,419	0.13%
2022/07/21	16	53.70	16	54.20	54.30	0	9,328	0.00%
2022/07/20	15	54.00	0	0.00	53.40	15	9,332	0.16%
2022/07/19	2	53.35	11	53.31	53.00	-9	9,270	-0.10%
2022/07/18	4	54.33	53.2	53.89	54.20	-49.2	9,209	-0.53%
2022/07/15	6.2	49.84	6.1	51.00	51.40	0.1	8,975	0.00%
2022/07/14	23	48.59	30.1	49.20	49.85	-7.1	8,934	-0.08%
2022/07/13	20	49.63	0.2	49.30	49.00	19.8	8,893	0.22%
2022/07/12	11.3	47.93	19.1	47.27	47.35	-7.8	8,762	-0.09%
2022/07/11	14	48.83	20	49.05	49.00	-6	8,699	-0.07%
2022/07/08	49	49.88	49	49.50	49.65	0	8,838	0.00%
2022/07/07	0	50.50	0.2	49.80	50.50	-0.2	8,699	0.00%
2022/07/06	15.2	48.93	5	48.30	48.60	10.2	8,629	0.12%
2022/07/05	31.4	49.36	12	49.18	49.40	19.4	8,597	0.23%
2022/07/04	21.2	48.31	20	48.80	49.15	1.2	8,559	0.01%
2022/07/01	18.1	48.75	7.2	48.84	48.30	10.9	8,567	0.13%
2022/06/30	41.3	50.47	17	49.22	49.40	24.3	8,490	0.29%
2022/06/29	25	57.40	22	57.28	57.10	3	8,100	0.04%
2022/06/28	32	59.43	52	58.73	58.90	-20	8,053	-0.25%
2022/06/27	35	59.49	55	59.67	59.80	-20	8,043	-0.25%
2022/06/24	21	58.75	30	59.10	58.90	-9	8,109	-0.11%
2022/06/23	20	58.20	0	0.00	58.30	20	8,157	0.25%
2022/06/22	34	59.99	0	0.00	58.10	34	8,481	0.40%
2022/06/21	18	59.81	21	60.00	60.00	-3	8,867	-0.03%
2022/06/20	19	59.92	12	59.10	59.50	7	8,978	0.08%
2022/06/17	38	59.68	10	59.90	60.10	28	9,071	0.31%
2022/06/16	23	61.99	21	60.55	60.40	2	9,037	0.02%
2022/06/15	25	61.92	20	61.50	61.20	5	9,029	0.06%
2022/06/14	12	61.50	12	62.12	62.20	0	9,057	0.00%
2022/06/13	43	62.25	20	62.45	62.20	23	9,249	0.25%
2022/06/10	20	65.00	40	65.30	65.10	-20	9,214	-0.22%
2022/06/09	2	65.60	0	0.00	65.70	2	9,270	0.02%
2022/06/08	10.2	66.29	10	66.10	66.10	0.2	9,338	0.00%
2022/06/07	25	65.98	0	0.00	65.80	25	9,453	0.26%
2022/06/06	20	66.15	23	66.61	66.80	-3	9,489	-0.03%
2022/06/01	0	0.00	2	66.60	66.80	-2	9,880	-0.02%
2022/05/31	2	65.95	6	65.95	66.80	-4	9,935	-0.04%
2022/05/30	0.2	65.70	14	65.24	65.80	-13.9	9,947	-0.14%
2022/05/27	1	63.60	0	0.00	63.90	1	9,937	0.01%
2022/05/26	31	64.34	0	0.00	63.50	31	9,990	0.31%
2022/05/25	6	64.10	1	64.60	64.70	5	10,029	0.05%
2022/05/24	8	65.55	3	65.63	64.30	5	10,158	0.05%
2022/05/23	0	0.00	10	66.50	66.40	-10	10,161	-0.10%
2022/05/20	2	66.75	11	66.71	66.80	-9	10,280	-0.09%
2022/05/19	1	65.80	1	66.40	66.90	0	10,442	0.00%
2022/05/18	0	0.00	16.1	67.27	67.20	-16.1	10,704	-0.15%
2022/05/17	0.1	67.10	5	67.00	67.00	-4.9	11,201	-0.04%
2022/05/16	2.3	67.13	25.2	67.01	66.90	-22.9	11,396	-0.20%
2022/05/13	10	65.10	0	0.00	65.50	10	11,314	0.09%
2022/05/12	0	0.00	20.4	65.11	64.60	-20.4	11,419	-0.18%
2022/05/11	2	65.15	1	65.50	65.20	1	11,594	0.01%
2022/05/10	2	65.90	10	64.20	66.00	-8	11,607	-0.07%
2022/05/09	1	66.00	0	0.00	65.10	1	11,659	0.01%
2022/05/06	0.1	66.30	1	66.50	66.80	-0.9	11,759	-0.01%
2022/05/05	7.3	66.70	15	67.27	67.00	-7.8	11,942	-0.06%
2022/05/04	0.2	66.25	1	66.10	66.10	-0.8	11,822	-0.01%
2022/05/03	18	65.90	0	0.00	65.90	18	11,841	0.15%
2022/04/29	0	0.00	13.2	65.48	65.60	-13.2	11,874	-0.11%
2022/04/28	11	64.22	0	0.00	64.20	11	11,991	0.09%
2022/04/27	5	62.18	6	62.12	63.20	-1	11,955	-0.01%
2022/04/26	5	64.02	0	0.00	64.20	5	11,909	0.04%
2022/04/25	7	64.04	0	0.00	64.30	7	11,900	0.06%
2022/04/22	2	65.60	20	66.10	66.40	-18	11,817	-0.15%
2022/04/21	0	0.00	17	66.02	66.90	-17	11,799	-0.14%
2022/04/20	21	65.06	11.1	65.21	65.30	9.9	11,771	0.08%
2022/04/19	5	64.40	5	65.00	64.40	0	11,725	0.00%
2022/04/18	21	63.68	5	64.40	63.80	16	11,730	0.14%
2022/04/15	13	63.63	0	0.00	63.90	13	11,730	0.11%
2022/04/14	28	65.10	2	64.20	64.10	26	11,775	0.22%
2022/04/13	0	0.00	2.2	66.50	66.70	-2.2	11,644	-0.02%
2022/04/12	17.1	65.44	0	65.50	65.50	17.1	11,716	0.15%
2022/04/11	1	65.70	0	0.00	66.80	1	11,656	0.01%
2022/04/08	15	66.70	0	0.00	66.80	15	11,691	0.13%
2022/04/07	17.1	66.61	10	66.40	66.20	7.1	11,833	0.06%
2022/04/06	10	66.94	0	0.00	66.60	10	11,677	0.09%
2022/04/01	3.2	68.22	3	68.43	69.20	0.2	11,474	0.00%
2022/03/31	19	69.63	5	69.88	69.20	14	11,373	0.12%
2022/03/30	11	69.95	10	69.40	69.30	1	11,324	0.01%
2022/03/29	15.1	69.19	10	68.80	69.00	5.1	11,401	0.04%
2022/03/28	20	68.20	28	68.98	69.80	-8	11,703	-0.07%
2022/03/25	29.1	69.56	0	0.00	68.90	29.1	11,833	0.25%
2022/03/24	14.3	70.98	0	71.80	71.30	14.3	11,633	0.12%
2022/03/23	5	73.24	1	73.70	73.70	4	11,227	0.04%
2022/03/22	0	0.00	0	74.00	74.00	0	11,175	0.00%
2022/03/21	20	74.50	21	75.19	74.90	-1	11,088	-0.01%
2022/03/18	1	74.30	1	74.50	74.80	0	11,147	0.00%
2022/03/17	31	74.20	45	73.68	74.20	-14	11,151	-0.13%
2022/03/16	30	71.31	13	71.08	70.90	17	11,085	0.15%
2022/03/15	37	73.81	30	73.00	73.00	7	10,921	0.06%
2022/03/14	18	75.17	0.3	76.10	75.70	17.7	10,970	0.16%
2022/03/11	28	74.90	3	75.47	75.60	25	10,971	0.23%
2022/03/10	3.2	76.67	2	76.60	76.70	1.2	11,079	0.01%
2022/03/09	4	75.18	0	0.00	74.90	4	11,462	0.03%
2022/03/08	0	0.00	2	75.40	74.70	-2	12,369	-0.02%
2022/03/07	13	76.88	0	0.00	76.90	13	12,479	0.10%
2022/03/04	0.2	81.50	3	82.00	81.60	-2.9	12,687	-0.02%
2022/03/03	1	82.50	16	82.40	82.60	-15	12,750	-0.12%
2022/03/02	0	0.00	7	80.00	79.70	-7	12,753	-0.05%
2022/03/01	1	79.70	6	79.63	79.90	-5	12,792	-0.04%
2022/02/25	3	77.37	0	0.00	77.10	3	12,808	0.02%
2022/02/24	6	76.95	0	0.00	76.30	6	13,186	0.05%
2022/02/23	10	78.60	0	0.00	79.00	10	13,782	0.07%
2022/02/22	1	78.50	0	0.00	78.70	1	13,846	0.01%
2022/02/21	4	81.18	2	80.60	80.40	2	13,791	0.01%
2022/02/18	1	83.70	16	83.66	83.50	-15	13,757	-0.11%
2022/02/17	27.2	82.81	73	82.67	82.70	-45.9	13,560	-0.34%
2022/02/16	11	80.39	50	80.27	80.50	-39	13,157	-0.30%
2022/02/15	5.2	79.34	3	79.30	78.80	2.2	12,947	0.02%
2022/02/14	1	77.80	6	78.43	78.70	-5	12,952	-0.04%
2022/02/11	2	78.80	27	79.20	79.00	-25	13,023	-0.19%
2022/02/10	7	78.73	11	78.87	79.00	-4	13,004	-0.03%
2022/02/09	14.1	77.91	24	78.63	78.50	-9.9	13,050	-0.08%
2022/02/08	1	77.60	2	77.40	77.40	-1	13,067	-0.01%
2022/02/07	3.1	76.00	13.2	76.21	76.40	-10.1	13,149	-0.08%
2022/01/25	2	72.00	15	73.20	72.00	-13	13,324	-0.10%
2022/01/24	3.1	71.77	5	73.00	72.60	-2	13,311	-0.01%
2022/01/21	23	73.17	2	72.60	72.30	21	13,394	0.16%
2022/01/20	6	75.07	7	75.53	75.10	-1	13,388	-0.01%
2022/01/19	2	75.30	40	74.51	75.20	-38	13,604	-0.28%
2022/01/18	0	0.00	26	75.67	75.10	-26	13,634	-0.19%
2022/01/17	20	74.20	0	0.00	74.40	20	13,652	0.15%
2022/01/14	0	0.00	2	74.40	74.30	-2	13,716	-0.01%
2022/01/13	0.2	74.30	1	75.10	74.60	-0.9	13,705	-0.01%
2022/01/12	10.2	74.20	15	74.53	74.40	-4.9	13,660	-0.04%
2022/01/11	3.2	73.37	2.2	74.19	73.50	1	13,650	0.01%
2022/01/10	0.2	74.70	31	74.56	74.90	-30.9	13,727	-0.22%
2022/01/07	1	73.70	1	74.30	73.70	0	13,863	0.00%
2022/01/06	63	73.96	5	73.68	73.80	58	13,995	0.41%
2022/01/05	14	76.15	10	76.40	75.90	4	14,067	0.03%
2022/01/04	1	77.20	3	76.73	77.20	-2	14,085	-0.01%
2022/01/03	3	76.27	1	77.60	76.20	2	14,124	0.01%
2021/12/30	1	77.70	13	78.12	78.10	-12	14,152	-0.08%
2021/12/29	0.2	76.60	0	0.00	76.60	0.2	14,294	0.00%
2021/12/28	13	76.48	10	76.80	76.70	3	14,486	0.02%
2021/12/27	1	76.10	15	76.60	76.60	-14	14,579	-0.10%
2021/12/24	8	75.90	3	75.97	75.70	5	14,725	0.03%
2021/12/23	24.1	76.20	0	0.00	75.90	24.1	15,123	0.16%
2021/12/22	3	76.63	30	79.14	76.50	-27	15,403	-0.18%
2021/12/21	1	77.00	1	76.90	76.80	0	15,245	0.00%
2021/12/20	0	0.00	31	75.60	75.90	-31	15,025	-0.21%
2021/12/17	0.2	75.30	0	0.00	75.70	0.2	14,877	0.00%
2021/12/16	10	75.80	10	77.20	76.00	0	14,944	0.00%
2021/12/15	2	75.00	0	0.00	76.00	2	14,956	0.01%
2021/12/14	17	75.28	5.1	75.66	74.80	11.9	15,006	0.08%
2021/12/10	1.2	77.71	11	78.06	77.80	-9.9	15,132	-0.07%
2021/12/09	0	0.00	3	77.23	77.50	-3	15,118	-0.02%
2021/12/08	8	77.60	9	77.78	76.90	-1	15,080	-0.01%
2021/12/07	16.1	77.69	0	0.00	77.50	16.1	14,987	0.11%
2021/12/06	4	77.58	3	78.20	77.50	1	14,955	0.01%
2021/12/03	49	78.66	0	0.00	78.80	49	14,926	0.33%
2021/12/02	18.2	79.12	219	79.02	79.80	-200.8	14,545	-1.38%	大賣/鉅額交易
2021/12/01	10	74.50	25	75.48	76.00	-15	13,754	-0.11%
2021/11/30	11	74.65	77.1	75.70	74.20	-66.1	13,587	-0.49%
2021/11/29	14	72.14	19	73.24	73.30	-5	13,246	-0.04%
2021/11/26	9	74.04	6	74.23	73.50	3	13,296	0.02%
2021/11/25	16	75.20	2	75.30	74.40	14	13,187	0.11%
2021/11/24	42	75.65	10	75.80	75.40	32	13,138	0.24%
2021/11/23	37	75.21	31	75.81	75.70	6	13,139	0.05%
2021/11/22	22	74.24	43	73.55	75.40	-21	12,838	-0.16%
2021/11/19	27.1	70.44	12	70.30	69.60	15.1	12,097	0.12%
2021/11/18	0	0.00	5	71.38	71.60	-5	12,059	-0.04%
2021/11/17	35	71.60	16	71.13	71.00	19	12,046	0.16%
2021/11/16	0	0.00	27	70.31	70.80	-27	12,080	-0.22%
2021/11/15	0	0.00	7.6	70.30	70.30	-7.6	12,217	-0.06%
2021/11/12	3	68.50	3	68.30	68.70	0	12,256	0.00%
2021/11/11	8	68.50	1	68.30	68.00	7	12,517	0.06%
2021/11/10	30	68.94	11	69.75	69.90	19	12,744	0.15%
2021/11/09	8	68.00	14	68.49	68.70	-6	12,955	-0.05%
2021/11/08	1	67.20	14	67.39	67.60	-13	13,118	-0.10%
2021/11/05	8	65.95	1	65.70	65.70	7	13,668	0.05%
2021/11/04	12	67.25	4	67.20	66.70	8	13,805	0.06%
2021/11/03	4	68.60	4.1	68.59	68.60	-0.1	13,729	0.00%
2021/11/02	2	67.85	0	0.00	66.50	2	13,653	0.01%
2021/11/01	1	67.40	24	67.12	67.00	-23	13,621	-0.17%
2021/10/29	0	0.00	4	67.08	66.50	-4	13,787	-0.03%
2021/10/28	5	65.30	20	66.53	66.50	-15	13,799	-0.11%
2021/10/27	0	0.00	11.4	65.49	66.20	-11.4	13,851	-0.08%
2021/10/26	11	63.75	3	64.00	63.70	8	13,765	0.06%
2021/10/25	0	0.00	1	62.60	63.50	-1	13,794	-0.01%
2021/10/22	4	62.13	0	0.00	62.10	4	13,900	0.03%
2021/10/21	3	62.67	10	63.70	62.50	-7	14,044	-0.05%
2021/10/19	5	62.40	8	63.08	63.50	-3	14,374	-0.02%
2021/10/18	4	62.70	1	64.20	62.70	3	14,627	0.02%
2021/10/15	1	63.70	51	63.70	63.70	-50	15,092	-0.33%
2021/10/14	0	0.00	4	62.20	62.30	-4	15,126	-0.03%
2021/10/13	3	59.63	1	60.10	59.40	2	15,201	0.01%
2021/10/12	8	60.70	6	61.03	61.00	2	15,328	0.01%
2021/10/08	1	61.80	0	0.00	61.60	1	15,434	0.01%
2021/10/07	12	61.70	20	62.01	61.60	-8	15,727	-0.05%
2021/10/06	60	62.90	2	61.80	61.40	58	16,326	0.36%
2021/10/05	17	63.86	1	64.60	64.60	16	16,722	0.10%
2021/10/04	10	64.96	7	65.06	64.90	3	16,830	0.02%
2021/10/01	17	65.04	0	0.00	64.30	17	16,962	0.10%
2021/09/30	7	66.54	17.2	67.80	65.90	-10.2	17,021	-0.06%
2021/09/29	6	65.38	20	66.57	67.20	-14	16,775	-0.08%
2021/09/28	1	65.30	15	66.28	66.30	-14	16,631	-0.08%
2021/09/27	1	64.80	0	0.00	64.60	1	16,644	0.01%
2021/09/23	0	0.00	12	64.48	64.40	-12	17,098	-0.07%
2021/09/22	1	63.00	0	0.00	63.00	1	17,247	0.01%
2021/09/17	5	64.40	5	64.70	64.90	0	17,496	0.00%
2021/09/16	10.1	64.22	5	64.30	64.60	5.1	17,933	0.03%
2021/09/15	22.1	64.67	5	64.10	64.00	17.1	18,073	0.09%
2021/09/14	2	65.90	3	66.20	66.20	-1	18,197	-0.01%
2021/09/13	0.1	66.30	10	66.50	65.80	-10	18,298	-0.05%
2021/09/10	0	0.00	9	66.59	66.80	-9	18,621	-0.05%
2021/09/09	3	64.43	4	65.23	65.60	-1	18,639	-0.01%
2021/09/08	28	64.25	4	64.00	64.30	24	18,710	0.13%
2021/09/07	2	65.35	3	65.21	65.20	-1	18,732	-0.01%
2021/09/06	1	66.62	4	67.20	66.40	-3	18,731	-0.02%
2021/09/03	12	66.16	8	66.15	66.00	4	18,706	0.02%
2021/09/02	22.1	66.89	8	66.33	66.20	14.1	18,806	0.07%
2021/09/01	7.1	67.70	24	67.48	68.10	-17	19,005	-0.09%
2021/08/31	7	66.44	26	66.42	66.40	-19	18,924	-0.10%
2021/08/30	0	0.00	6	65.67	66.40	-6	19,147	-0.03%
2021/08/27	17	64.91	2	65.10	65.00	15	19,410	0.08%
2021/08/26	9	65.71	0	0.00	65.30	9	19,518	0.05%
2021/08/25	1.2	66.49	8	66.85	67.00	-6.8	19,468	-0.03%
2021/08/24	7	66.24	1	67.90	66.00	6	19,624	0.03%
2021/08/23	7	66.34	3	66.60	66.80	4	19,651	0.02%
2021/08/20	5	65.38	5	65.32	64.60	0	19,882	0.00%
2021/08/19	8	67.09	0	66.50	65.70	8	19,903	0.04%
2021/08/18	5	67.28	7	68.31	69.00	-2	19,830	-0.01%
2021/08/17	5	67.00	3	67.40	66.60	2	19,940	0.01%
2021/08/16	8	65.54	13	65.89	66.30	-5	19,744	-0.03%
2021/08/13	5.4	64.88	5.2	64.66	64.30	0.2	19,530	0.00%
2021/08/12	13.5	66.27	1	66.00	66.30	12.5	19,218	0.07%
2021/08/11	37	68.29	7	67.76	67.30	30	19,072	0.16%
2021/08/10	38	72.09	10	71.00	70.90	28	18,705	0.15%
2021/08/09	6	72.52	6	73.83	73.70	0	18,666	0.00%
2021/08/06	13	74.55	0	0.00	73.60	13	18,793	0.07%
2021/08/05	11	74.91	16	75.24	75.20	-5	19,056	-0.03%
2021/08/04	22	75.54	1	76.80	75.50	21	19,443	0.11%
2021/08/03	0	0.00	16	75.26	75.80	-16	19,608	-0.08%
2021/08/02	9	74.33	7.3	74.41	74.50	1.7	19,682	0.01%
2021/07/30	0.1	72.40	1	72.20	72.30	-0.9	19,769	0.00%
2021/07/29	0	0.00	1	72.40	72.00	-1	19,921	-0.01%
2021/07/28	2.1	71.98	2	71.65	72.20	0.1	20,073	0.00%
2021/07/27	2	73.65	5	74.36	73.30	-3	20,281	-0.01%
2021/07/26	2	73.40	4	73.18	73.50	-2	20,386	-0.01%
2021/07/23	20.1	72.97	4	73.88	73.40	16.1	20,489	0.08%
2021/07/22	14	73.99	10.2	73.77	73.70	3.8	20,352	0.02%
2021/07/21	45.4	72.93	4	72.13	71.50	41.4	20,224	0.20%
2021/07/20	20.4	74.73	13	74.77	74.50	7.4	19,822	0.04%
2021/07/19	28	75.70	5	75.80	75.60	23	19,898	0.12%
2021/07/16	13	77.30	1	77.10	77.40	12	20,109	0.06%
2021/07/15	39	78.49	7	78.44	78.60	32	20,084	0.16%
2021/07/14	33	78.00	2	77.65	77.80	31	20,052	0.15%
2021/07/13	37	78.17	8	77.55	76.90	29	19,790	0.15%
2021/07/12	30	77.35	0	0.00	76.40	30	19,185	0.16%
2021/07/09	6	77.25	2	77.90	78.60	4	18,599	0.02%
2021/07/08	16	78.63	2	78.30	78.40	14	18,659	0.08%
2021/07/07	1	79.10	9	79.68	79.50	-8	18,813	-0.04%
2021/07/06	13	80.22	0	0.00	79.10	13	19,223	0.07%
2021/07/05	11	80.20	33	80.43	80.40	-22	19,693	-0.11%
2021/07/02	9	79.27	9	78.98	79.50	0	19,631	0.00%
2021/07/01	33	78.52	2	78.30	78.00	31	19,620	0.16%
2021/06/30	23	79.16	2.2	79.68	79.70	20.8	19,992	0.10%
2021/06/29	8.2	79.77	3	80.57	79.30	5.2	20,802	0.02%
2021/06/28	37	81.52	24	81.60	81.20	13	20,711	0.06%
2021/06/25	21.2	80.92	20	80.45	80.00	1.2	20,404	0.01%
2021/06/24	8	77.43	5	77.20	77.60	3	20,025	0.01%
2021/06/23	4	75.45	3	76.57	76.60	1	19,915	0.01%
2021/06/22	2	75.10	0	0.00	75.20	2	19,616	0.01%
2021/06/21	23	76.00	5	78.00	74.70	18	19,487	0.09%
2021/06/18	1	78.90	4	79.80	78.90	-3	19,175	-0.02%
2021/06/17	9	78.41	0	0.00	78.90	9	19,169	0.05%
2021/06/16	2	79.25	9	80.07	79.10	-7	19,225	-0.04%
2021/06/15	1	78.50	0	0.00	78.70	1	19,348	0.01%
2021/06/11	0	0.00	1.4	79.95	78.80	-1.4	19,304	-0.01%
2021/06/10	2	77.50	57	78.45	79.50	-55	19,253	-0.29%
2021/06/09	26	78.05	0	0.00	77.20	26	19,120	0.14%
2021/06/08	21.1	80.29	5	80.22	80.10	16.1	19,109	0.08%
2021/06/07	6	79.45	0	0.00	79.40	6	19,165	0.03%
2021/06/04	45	82.44	5	82.30	82.20	40	19,066	0.21%
2021/06/03	11	83.22	6	83.73	83.60	5	18,935	0.03%
2021/06/02	10	81.60	16	81.11	81.60	-6	18,891	-0.03%
2021/06/01	14.2	82.23	4	83.05	81.30	10.2	19,089	0.05%
2021/05/31	6	81.30	11	81.48	81.90	-5	19,265	-0.03%
2021/05/28	10	81.47	14	80.25	80.60	-4	19,541	-0.02%
2021/05/27	10	77.91	1	76.70	78.30	9	19,505	0.05%
2021/05/26	4	79.50	2	78.20	77.80	2	19,647	0.01%
2021/05/25	6	78.55	15.2	78.58	78.80	-9.2	19,919	-0.05%
2021/05/24	4.1	74.83	1.2	75.17	76.60	2.9	20,106	0.01%
2021/05/21	13	76.74	16	76.81	76.30	-3	20,324	-0.01%
2021/05/20	2	74.80	4	75.73	75.20	-2	20,659	-0.01%
2021/05/19	6	75.25	2	74.45	75.10	4	21,212	0.02%
2021/05/18	0	0.00	7.3	74.89	76.80	-7.3	21,152	-0.03%
2021/05/17	6	70.55	13	71.67	71.70	-7	21,207	-0.03%
2021/05/14	16.7	74.23	4	73.63	73.00	12.7	21,068	0.06%
2021/05/13	12	75.88	3	75.27	74.30	9	20,903	0.04%
2021/05/12	11	72.77	8	70.85	73.40	3	20,714	0.01%
2021/05/11	22.2	77.59	1	79.60	76.50	21.2	20,739	0.10%
2021/05/10	15	84.05	11	82.85	82.10	4	20,746	0.02%
2021/05/07	23	85.22	25	84.82	85.50	-2	20,756	-0.01%
2021/05/06	6.1	83.20	4	85.30	82.90	2.1	20,692	0.01%
2021/05/05	5	84.52	0	0.00	82.70	5	20,497	0.02%
2021/05/04	14	86.16	8	84.19	85.30	6	20,372	0.03%
2021/05/03	23.2	89.46	0	0.00	87.70	23.2	20,113	0.12%
2021/04/29	4	91.93	5	92.20	91.60	-1	19,847	-0.01%
2021/04/28	1.3	94.05	0	0.00	94.40	1.3	19,756	0.01%
2021/04/27	9.1	94.52	2	94.65	94.00	7.1	19,929	0.04%
2021/04/26	5	95.30	21	95.55	95.90	-16	19,902	-0.08%
2021/04/23	12.1	93.52	3	94.40	94.40	9.1	19,919	0.05%
2021/04/22	81.2	96.78	52	93.09	93.40	29.2	19,931	0.15%
2021/04/21	32	98.37	11	98.92	98.30	21	19,622	0.11%
2021/04/20	4	100.33	11.4	100.54	99.70	-7.4	19,558	-0.04%
2021/04/19	1	100.00	15	99.76	99.40	-14	19,730	-0.07%
2021/04/16	4	99.55	2	99.95	98.70	2	20,139	0.01%
2021/04/15	6	98.78	2	99.45	99.00	4	20,435	0.02%
2021/04/14	14	99.17	2	99.60	99.70	12	20,480	0.06%
2021/04/13	6	100.75	5	102.40	100.00	1	20,503	0.00%
2021/04/12	3.1	98.91	4	101.13	99.10	-0.9	20,485	0.00%
2021/04/09	28	102.30	19.3	101.32	102.50	8.7	20,283	0.04%
2021/04/08	7	97.60	6	98.05	98.30	1	19,732	0.01%
2021/04/07	4.1	97.03	0	0.00	97.10	4.1	19,728	0.02%
2021/04/06	26.3	98.33	10	97.63	97.30	16.3	19,707	0.08%
2021/04/01	2.1	100.10	23	98.49	100.50	-21	19,449	-0.11%
2021/03/31	6	92.90	10	92.67	91.90	-4	18,561	-0.02%
2021/03/30	0	0.00	4	92.23	92.20	-4	18,589	-0.02%
2021/03/29	4	91.65	1	93.00	91.20	3	18,703	0.02%
2021/03/26	0	0.00	45	91.12	91.90	-45	18,884	-0.24%
2021/03/25	14	89.57	46	89.33	89.60	-32	19,032	-0.17%
2021/03/24	42	90.10	0	0.00	90.00	42	19,048	0.22%
2021/03/23	0	0.00	7	91.81	91.70	-7	19,141	-0.04%
2021/03/22	14	91.57	7	90.63	90.90	7	19,233	0.04%
2021/03/19	7	93.20	1	93.60	92.50	6	19,282	0.03%
2021/03/18	0	0.00	11	94.84	95.50	-11	19,232	-0.06%
2021/03/17	5	93.06	1.2	93.60	91.90	3.8	19,428	0.02%
2021/03/16	0	0.00	6	93.97	93.40	-6	19,642	-0.03%
2021/03/15	5	92.46	1	93.00	93.20	4	19,972	0.02%
2021/03/12	8	92.71	21	93.32	93.50	-13	20,216	-0.06%
2021/03/11	1	89.00	13	90.12	91.40	-12	20,465	-0.06%
2021/03/10	4	88.35	14	88.87	87.60	-10	21,091	-0.05%
2021/03/09	9	86.99	2	86.30	86.70	7	21,468	0.03%
2021/03/08	10	90.90	12	90.83	88.60	-2	22,177	-0.01%
2021/03/05	44	89.40	8	90.11	89.70	36	22,681	0.16%
2021/03/04	15	92.59	14	93.54	91.80	1	22,635	0.00%
2021/03/03	17	91.98	8	91.56	92.00	9	22,511	0.04%
2021/03/02	10	98.31	10	97.73	95.50	0	22,276	0.00%
2021/02/26	20	96.82	3	97.40	96.50	17	22,274	0.08%
2021/02/25	9	99.32	25.2	100.15	98.50	-16.2	22,237	-0.07%
2021/02/24	19	98.34	15	99.61	96.60	4	22,219	0.02%
2021/02/23	29	96.89	21.1	97.85	98.40	7.9	21,957	0.04%
2021/02/22	20	97.04	18	97.08	97.10	2	21,922	0.01%
2021/02/19	14	92.81	22.2	93.67	93.00	-8.2	21,797	-0.04%
2021/02/18	1.1	90.40	4	90.00	89.90	-2.9	21,892	-0.01%
2021/02/17	8.2	90.02	24	90.94	89.90	-15.8	22,303	-0.07%
2021/02/05	5	87.70	9.2	87.00	86.70	-4.2	22,090	-0.02%
2021/02/04	5	85.54	0	0.00	86.60	5	22,357	0.02%
2021/02/03	7	87.31	3	87.27	86.30	4	22,408	0.02%
2021/02/02	20	87.81	25	88.40	86.90	-5	22,289	-0.02%
2021/02/01	1.2	82.79	15	84.80	86.30	-13.8	21,772	-0.06%
2021/01/29	4	80.33	10	81.35	79.90	-6	21,489	-0.03%
2021/01/28	12	79.73	1	78.90	79.40	11	21,291	0.05%
2021/01/27	4	82.03	1	83.80	82.50	3	21,208	0.01%
2021/01/26	17.1	83.67	1	83.10	83.00	16.1	21,177	0.08%
2021/01/25	4	83.85	1	83.70	85.10	3	21,098	0.01%
2021/01/22	5	84.84	0	0.00	85.40	5	21,067	0.02%
2021/01/21	3	85.33	12	86.84	85.80	-9	21,102	-0.04%
2021/01/20	13	84.65	3	87.60	84.30	10	21,175	0.05%
2021/01/19	2	85.00	2	86.60	86.80	0	21,044	0.00%
2021/01/18	4	84.83	1	84.30	86.00	3	21,034	0.01%
2021/01/15	16.1	87.61	0	0.00	86.20	16.1	20,941	0.08%
2021/01/14	1.1	88.00	10	90.00	89.80	-8.9	20,784	-0.04%
2021/01/13	4.1	88.52	4	89.00	88.70	0.1	20,666	0.00%
2021/01/12	21.1	88.97	3	91.73	87.70	18.1	20,534	0.09%
2021/01/11	19.1	91.57	11	91.04	91.20	8.1	20,327	0.04%
2021/01/08	3.1	94.86	16.2	94.26	96.70	-13.1	19,981	-0.07%
2021/01/07	14.2	93.00	13	92.92	92.80	1.2	19,808	0.01%
2021/01/06	8.3	91.85	17.4	93.19	91.50	-9.1	20,333	-0.04%
2021/01/05	1.4	91.31	8.6	91.71	90.50	-7.2	20,428	-0.04%
2021/01/04	6.4	89.83	99.1	90.59	90.70	-92.7	20,516	-0.45%
2020/12/31	22.1	86.56	2	88.05	86.80	20.1	20,634	0.10%
2020/12/30	14	87.11	15	87.24	87.30	-1	21,205	0.00%
2020/12/29	4.3	86.53	0	0.00	87.00	4.3	21,092	0.02%
2020/12/28	1.3	86.27	13	88.21	89.10	-11.7	21,056	-0.06%
2020/12/25	3	84.73	1	84.00	84.00	2	20,958	0.01%
2020/12/24	1	85.00	0	0.00	85.30	1	21,220	0.00%
2020/12/23	0	0.00	3	80.50	83.00	-3	21,196	-0.01%
2020/12/22	12	84.33	2	81.40	81.20	10	21,100	0.05%
2020/12/21	1	85.70	5	85.00	84.20	-4	20,900	-0.02%
2020/12/18	5	85.10	5	84.80	84.80	0	20,833	0.00%
2020/12/17	5	86.72	3	85.70	85.70	2	20,928	0.01%
2020/12/16	0	0.00	11.1	86.29	85.80	-11.1	20,906	-0.05%
2020/12/15	1.1	85.04	1.3	84.78	84.10	-0.2	20,956	0.00%
2020/12/14	4	85.38	6	84.52	85.30	-2	21,185	-0.01%
2020/12/11	8.3	85.42	6.2	85.44	85.30	2.1	21,155	0.01%
2020/12/10	12	89.13	11	89.46	88.30	1	20,817	0.00%
2020/12/09	18.2	89.25	23.1	90.62	91.90	-4.9	20,778	-0.02%
2020/12/08	3.2	88.20	3	88.07	88.00	0.2	20,368	0.00%
2020/12/07	13.1	89.32	16.6	89.15	88.30	-3.5	20,163	-0.02%
2020/12/04	21.1	87.87	18.2	88.15	87.60	2.9	19,684	0.01%
2020/12/03	5	83.22	14	83.60	83.80	-9	19,057	-0.05%
2020/12/02	20.4	80.75	22	81.00	81.50	-1.6	18,803	-0.01%
2020/12/01	9	76.46	25	76.43	76.90	-16	17,987	-0.09%
2020/11/30	3	72.17	9	72.52	72.40	-6	17,621	-0.03%
2020/11/27	2	71.95	3	72.33	71.30	-1	17,549	-0.01%
2020/11/26	7	69.71	22	69.79	70.70	-15	17,401	-0.09%
2020/11/25	11	69.29	1	69.40	69.30	10	17,496	0.06%
2020/11/24	5	71.38	14	71.24	71.00	-9	17,273	-0.05%
2020/11/23	2	71.25	8	71.06	71.60	-6	17,100	-0.04%
2020/11/20	4	68.70	11	68.74	68.80	-7	16,876	-0.04%
2020/11/19	0	0.00	3	67.43	67.80	-3	16,884	-0.02%
2020/11/18	3	66.47	12	67.44	67.00	-9	16,738	-0.05%
2020/11/17	2	67.00	29.1	66.81	67.10	-27.1	16,602	-0.16%
2020/11/16	1	63.20	21	64.06	64.20	-20	16,250	-0.12%
2020/11/13	0	0.00	22	62.19	62.20	-22	16,244	-0.14%
2020/11/12	11	61.68	93	61.43	62.00	-82	16,291	-0.50%
2020/11/11	6	60.02	19	59.92	60.00	-13	16,016	-0.08%
2020/11/10	2	60.40	18	60.54	60.60	-16	15,986	-0.10%
2020/11/09	0	0.00	8	60.70	60.40	-8	15,981	-0.05%
2020/11/06	0	0.00	5	59.72	59.80	-5	16,189	-0.03%
2020/11/05	8	59.28	4	59.30	59.40	4	16,279	0.02%
2020/11/04	9	58.40	3	58.70	59.00	6	16,418	0.04%
2020/11/03	2	58.80	4	58.80	58.80	-2	16,611	-0.01%
2020/11/02	3	57.87	0	0.00	57.80	3	17,090	0.02%
2020/10/30	2	58.05	3	57.53	57.80	-1	17,354	-0.01%
2020/10/29	6	57.80	3	58.07	58.20	3	17,450	0.02%
2020/10/28	19	58.57	11	59.05	58.30	8	17,486	0.05%
2020/10/27	18	59.44	1	59.40	59.50	17	17,421	0.10%
2020/10/26	4	60.73	10	60.46	60.50	-6	17,388	-0.03%
2020/10/23	1	61.20	1	61.60	61.40	0	17,414	0.00%
2020/10/22	3	61.47	0	0.00	61.80	3	17,445	0.02%
2020/10/21	1	62.00	0	0.00	61.90	1	17,508	0.01%
2020/10/20	1	61.40	8	62.10	62.10	-7	17,661	-0.04%
2020/10/19	6	61.88	12	61.98	61.80	-6	17,705	-0.03%
2020/10/16	7	60.74	2	60.65	60.10	5	17,779	0.03%
2020/10/15	7	61.80	2	61.90	61.50	5	17,777	0.03%
2020/10/14	5	62.38	18	62.29	62.30	-13	17,593	-0.07%
2020/10/13	12	59.38	31	60.12	61.40	-19	16,959	-0.11%
2020/10/12	1	61.10	31	60.94	60.50	-30	16,700	-0.18%
2020/10/08	44	58.98	108	59.43	59.40	-64	16,548	-0.39%	大賣/
2020/10/07	4	57.95	131	59.33	59.60	-127	16,572	-0.77%	大賣/鉅額交易
2020/10/06	5	56.60	0	0.00	56.60	5	16,497	0.03%
2020/10/05	8	56.26	1	56.90	56.30	7	16,602	0.04%
2020/09/30	5	56.50	15	56.92	57.50	-10	16,613	-0.06%
2020/09/29	4	56.13	40	56.52	56.90	-36	16,445	-0.22%
2020/09/28	11	55.12	23	55.13	55.10	-12	16,302	-0.07%
2020/09/25	4	52.95	3	52.53	52.50	1	16,335	0.01%
2020/09/24	2	52.50	0	0.00	52.90	2	16,402	0.01%
2020/09/23	12	53.98	2	53.30	53.30	10	16,387	0.06%
2020/09/22	10	55.24	5	55.30	54.90	5	16,460	0.03%
2020/09/21	1	56.50	2	57.05	56.60	-1	16,429	-0.01%
2020/09/18	23	56.37	23	57.07	56.30	0	16,524	0.00%
2020/09/17	15	56.15	36	56.23	56.80	-21	16,514	-0.13%
2020/09/16	0	0.00	7	54.99	55.20	-7	16,235	-0.04%
2020/09/15	2	55.00	0	0.00	54.50	2	16,257	0.01%
2020/09/14	2	55.20	18	55.09	54.80	-16	16,423	-0.10%
2020/09/11	1	52.90	0	0.00	53.30	1	16,317	0.01%
2020/09/10	1	53.60	0	0.00	53.00	1	16,426	0.01%
2020/09/09	1	53.90	4	53.83	54.20	-3	16,440	-0.02%
2020/09/08	8	54.66	9	54.73	54.80	-1	16,605	-0.01%
2020/09/07	1	54.70	15	54.64	54.30	-14	16,587	-0.08%
2020/09/04	5	52.14	0	0.00	52.80	5	16,544	0.03%
2020/09/03	2	53.65	13	53.07	53.20	-11	16,641	-0.07%
2020/09/02	4	50.98	21	51.09	51.10	-17	16,572	-0.10%
2020/09/01	13	51.39	4	51.93	52.30	9	16,880	0.05%
2020/08/31	8	53.14	1	52.10	51.90	7	17,363	0.04%
2020/08/28	11	53.81	13	54.05	53.90	-2	17,704	-0.01%
2020/08/27	5	53.86	9	54.21	54.00	-4	17,922	-0.02%
2020/08/26	3	53.20	14	53.72	53.40	-11	17,981	-0.06%
2020/08/25	6.7	52.95	9	52.29	53.00	-2.3	17,901	-0.01%
2020/08/24	11	50.55	3	50.33	51.00	8	17,951	0.04%
2020/08/21	6	49.71	7	49.83	49.85	-1	18,240	-0.01%
2020/08/20	16	50.05	36	49.14	49.20	-20	18,129	-0.11%
2020/08/19	28	52.28	23	51.97	51.80	5	17,858	0.03%
2020/08/18	2	55.45	2	55.50	55.10	0	17,340	0.00%
2020/08/17	16	54.51	2.1	54.65	54.40	13.9	17,246	0.08%
2020/08/14	15	54.56	6	54.70	55.10	9	17,223	0.05%
2020/08/13	1	55.00	1	55.70	55.40	0	17,202	0.00%
2020/08/12	5	54.62	1	55.00	55.10	4	17,282	0.02%
2020/08/11	22	55.75	6	55.78	55.70	16	17,177	0.09%
2020/08/10	6	54.32	7	54.40	54.40	-1	17,148	-0.01%
2020/08/07	32	55.10	9	55.18	55.00	23	17,295	0.13%
2020/08/06	82.3	57.02	3	56.40	56.40	79.3	17,063	0.46%
2020/08/05	56	58.14	5	58.44	58.00	51	16,667	0.31%
2020/08/04	7	58.69	18	58.69	58.70	-11	16,474	-0.07%
2020/08/03	58	59.61	0	0.00	59.30	58	16,402	0.35%
2020/07/31	1	60.70	18	60.68	60.60	-17	16,480	-0.10%
2020/07/30	2	60.10	3	60.00	60.20	-1	16,520	-0.01%
2020/07/29	4	58.80	4	58.95	58.90	0	16,481	0.00%
2020/07/28	5	59.76	12	59.51	59.50	-7	16,514	-0.04%
2020/07/27	13	59.86	0	0.00	59.60	13	16,716	0.08%
2020/07/24	19	60.99	3	61.97	60.40	16	16,853	0.09%
2020/07/23	16	61.54	79	61.86	62.00	-63	16,968	-0.37%
2020/07/22	2	62.40	10	62.17	61.70	-8	17,022	-0.05%
2020/07/21	2	61.20	6	61.23	61.20	-4	16,870	-0.02%
2020/07/20	2	60.40	0	0.00	60.80	2	16,851	0.01%
2020/07/17	3	60.47	1	60.80	60.20	2	17,012	0.01%
2020/07/16	1	60.70	0	0.00	60.30	1	17,295	0.01%
2020/07/15	43	61.17	42	61.72	60.10	1	17,225	0.01%
2020/07/14	44	61.92	38	62.22	61.50	6	17,222	0.03%
2020/07/13	64	62.85	36	62.34	62.70	28	16,903	0.17%
2020/07/10	16	59.91	6	59.60	59.60	10	16,663	0.06%
2020/07/09	24	60.57	33	60.91	61.00	-9	16,657	-0.05%
2020/07/08	14	60.60	1	60.40	60.20	13	16,765	0.08%
2020/07/07	21	60.03	22	60.37	60.80	-1	16,817	-0.01%
2020/07/06	5	60.02	2	60.10	60.20	3	16,885	0.02%
2020/07/03	37	59.74	14	60.10	59.80	23	17,143	0.13%
2020/07/02	0	0.00	26	60.50	60.50	-26	17,551	-0.15%
2020/07/01	6	61.07	0	0.00	61.00	6	17,699	0.03%
2020/06/30	9	60.80	24	60.63	61.00	-15	17,652	-0.08%
2020/06/29	35	59.49	1	60.20	59.50	34	17,948	0.19%
2020/06/24	59	60.16	5	60.10	60.80	54	17,985	0.30%
2020/06/23	2	59.80	11	60.02	60.00	-9	18,192	-0.05%
2020/06/22	7	60.04	23	60.26	59.90	-16	18,532	-0.09%
2020/06/19	28	60.04	1	60.00	59.80	27	18,742	0.14%
2020/06/18	6	60.25	1	60.40	60.40	5	18,709	0.03%
2020/06/17	1	60.70	0	0.00	60.60	1	18,849	0.01%
2020/06/16	2	61.30	2	61.00	61.50	0	19,172	0.00%
2020/06/15	33	60.50	1	60.00	60.00	32	19,427	0.16%
2020/06/12	17	60.85	3	60.93	61.20	14	19,493	0.07%
2020/06/11	43	62.84	3	62.03	61.80	40	19,631	0.20%
2020/06/10	4	63.95	23	63.74	64.00	-19	19,580	-0.10%
2020/06/09	4	63.25	0	63.40	63.40	4	19,695	0.02%
2020/06/08	4	63.63	19	63.51	63.80	-15	19,846	-0.08%
2020/06/05	7	63.46	87	63.66	64.20	-80	19,428	-0.41%
2020/06/04	56.1	62.31	78	62.71	62.20	-21.9	18,970	-0.12%
2020/06/03	1	60.00	1	60.90	61.20	0	18,536	0.00%
2020/06/02	52	60.59	3	60.50	60.10	49	18,384	0.27%
2020/06/01	5	60.90	3	60.90	60.90	2	18,384	0.01%
2020/05/29	13	60.22	2	60.10	59.80	11	18,412	0.06%
2020/05/28	8	61.93	7	61.83	60.90	1	18,336	0.01%
2020/05/27	6	60.72	7	60.81	60.70	-1	18,213	-0.01%
2020/05/26	1	60.60	5	60.64	60.70	-4	18,430	-0.02%
2020/05/25	22	58.75	0	0.00	59.70	22	18,475	0.12%
2020/05/22	6	59.38	0	0.00	59.40	6	18,595	0.03%
2020/05/21	1	61.00	2	60.65	60.80	-1	18,609	-0.01%
2020/05/20	5	60.38	0	0.00	59.90	5	18,581	0.03%
2020/05/19	1	58.70	1	59.60	59.20	0	18,672	0.00%
2020/05/18	12	58.89	2	59.20	58.50	10	18,652	0.05%
2020/05/15	17	61.00	3	60.67	60.10	14	18,773	0.07%
2020/05/14	38.1	60.64	2	60.65	60.00	36.1	18,736	0.19%
2020/05/13	27	63.17	11	62.72	62.90	16	18,450	0.09%
2020/05/12	5	63.68	17	63.50	63.60	-12	18,589	-0.06%
2020/05/11	11	64.74	5	64.82	64.70	6	18,536	0.03%
2020/05/08	3	64.47	1	64.40	63.80	2	18,492	0.01%
2020/05/07	12	63.50	4	64.53	64.40	8	18,441	0.04%
2020/05/06	6	63.62	16	63.79	63.30	-10	18,319	-0.05%
2020/05/05	5	62.90	40	63.20	63.00	-35	18,303	-0.19%
2020/05/04	15	62.59	11	62.92	62.80	4	18,661	0.02%
2020/04/30	25	65.50	20	65.00	65.00	5	18,567	0.03%
2020/04/29	9	63.68	23	63.83	64.20	-14	18,365	-0.08%
2020/04/28	6	62.52	44	62.54	63.20	-38	18,233	-0.21%
2020/04/27	3	61.00	11	61.00	61.60	-8	18,118	-0.04%
2020/04/24	2	59.10	11	59.19	59.10	-9	18,035	-0.05%
2020/04/23	35	59.71	11	60.34	59.40	24	17,998	0.13%
2020/04/22	26	58.15	16	58.09	59.90	10	17,919	0.06%
2020/04/21	118	58.57	22	59.22	58.00	96	17,733	0.54%	大買/
2020/04/20	2	61.05	1	60.80	60.80	1	17,473	0.01%
2020/04/17	12	62.37	7	62.30	61.10	5	17,652	0.03%
2020/04/16	12	61.52	25	60.52	61.60	-13	17,438	-0.07%
2020/04/15	6	61.30	4	61.28	61.30	2	17,361	0.01%
2020/04/14	27	60.78	1	60.90	60.70	26	17,341	0.15%
2020/04/13	37	60.21	2	59.95	59.80	35	17,368	0.20%
2020/04/10	18	61.99	10	62.00	62.00	8	17,119	0.05%
2020/04/09	15	63.71	9	63.47	62.60	6	17,198	0.03%
2020/04/08	41	62.47	15	62.59	63.40	26	17,481	0.15%
2020/04/07	13	60.85	43	60.43	62.00	-30	17,099	-0.18%
2020/04/06	26	55.71	5	55.52	56.40	21	16,665	0.13%
2020/04/01	1	53.60	14	52.92	53.90	-13	16,459	-0.08%
2020/03/31	16	53.07	12	54.62	53.70	4	16,285	0.02%
2020/03/30	3	52.97	7	52.44	53.90	-4	15,892	-0.03%
2020/03/27	3	56.00	3	57.80	55.00	0	15,737	0.00%
2020/03/26	12	54.16	19	53.22	54.00	-7	15,448	-0.05%
2020/03/25	26	52.15	31	52.43	52.60	-5	15,288	-0.03%
2020/03/24	5	47.92	47	47.69	48.30	-42	15,366	-0.27%
2020/03/23	25	44.75	11	44.31	44.20	14	15,378	0.09%
2020/03/20	51	48.35	28	48.47	48.65	23	15,594	0.15%
2020/03/19	24	45.83	35	47.43	45.20	-11	15,699	-0.07%
2020/03/18	14	52.22	18	51.40	50.20	-4	15,940	-0.03%
2020/03/17	24	54.58	12	55.76	54.10	12	15,935	0.08%
2020/03/16	13	61.40	2	61.60	59.20	11	15,889	0.07%
2020/03/13	22	60.05	65	60.86	62.90	-43	15,789	-0.27%
2020/03/12	20	67.76	40	66.80	66.00	-20	15,712	-0.13%
2020/03/11	8	72.71	0	0.00	72.60	8	15,616	0.05%
2020/03/10	3	74.07	8	74.27	74.90	-5	16,247	-0.03%
2020/03/09	26	76.39	2	75.70	74.80	24	16,399	0.15%
2020/03/06	21	78.70	1	78.30	78.50	20	16,572	0.12%
2020/03/05	5	79.78	2	80.50	80.10	3	16,512	0.02%
2020/03/04	2	77.90	0	0.00	78.60	2	16,441	0.01%
2020/03/03	10	78.34	2	78.00	77.80	8	16,394	0.05%
2020/03/02	7	77.24	42	77.38	76.30	-35	16,307	-0.21%
2020/02/27	72.1	79.04	50	78.94	77.30	22.1	16,166	0.14%
2020/02/26	39	81.89	8	81.68	81.40	31	15,899	0.19%
2020/02/25	49	83.30	0	0.00	83.30	49	15,824	0.31%
2020/02/24	1	85.50	23	84.87	84.50	-22	15,791	-0.14%
2020/02/21	5	84.36	30	84.13	84.40	-25	15,767	-0.16%
2020/02/20	35	83.92	2	84.60	83.60	33	15,878	0.21%
2020/02/19	13.1	83.49	12	85.20	84.80	1.1	15,889	0.01%
2020/02/18	56	84.71	2	85.60	83.80	54	15,912	0.34%
2020/02/17	2	87.90	9	88.00	88.00	-7	15,974	-0.04%
2020/02/14	2	86.30	0	0.00	86.80	2	15,958	0.01%
2020/02/13	12	85.90	38	86.59	86.50	-26	15,905	-0.16%
2020/02/12	20.1	84.50	0	0.00	84.70	20.1	15,692	0.13%
2020/02/11	13	83.91	1	84.70	85.10	12	15,604	0.08%
2020/02/10	1	82.90	3	83.77	83.50	-2	15,557	-0.01%
2020/02/07	2	84.70	0	0.00	84.30	2	15,720	0.01%
2020/02/06	3.1	84.81	5	84.80	85.10	-1.9	16,029	-0.01%
2020/02/05	14.1	83.73	22	83.03	84.40	-7.9	16,011	-0.05%
2020/02/03	4	78.90	2	79.10	79.40	2	15,804	0.01%
2020/01/31	4	78.48	1	79.00	78.10	3	15,856	0.02%
2020/01/30	6.1	80.43	34	81.03	77.80	-27.9	15,773	-0.18%
2020/01/20	31	84.91	4	85.05	85.20	27	15,557	0.17%
2020/01/17	12	83.52	0	0.00	83.60	12	15,652	0.08%
2020/01/16	30.1	83.30	0.2	83.40	83.40	29.8	15,683	0.19%
2020/01/15	3.1	84.77	30	84.60	83.80	-26.9	15,707	-0.17%
2020/01/14	2.1	84.77	0	0.00	85.30	2.1	15,890	0.01%
2020/01/13	2	86.80	32	85.95	85.50	-30	15,918	-0.19%
2020/01/10	13.1	83.18	21	84.50	84.30	-8	15,943	-0.05%
2020/01/09	4.2	84.09	34	84.32	83.40	-29.8	15,933	-0.19%
2020/01/08	69	83.26	50	83.45	82.60	19	15,985	0.12%
2020/01/07	24	80.86	3	80.37	81.10	21	15,937	0.13%
2020/01/06	12	83.81	2	83.75	83.70	10	16,165	0.06%
2020/01/03	5	84.36	20	84.50	84.80	-15	16,883	-0.09%
2020/01/02	3	86.67	11.6	88.04	86.00	-8.6	16,981	-0.05%
2019/12/31	10	83.70	4	83.75	83.40	6	16,518	0.04%
2019/12/30	0	0.00	7	85.04	84.50	-7	16,674	-0.04%
2019/12/27	1	84.00	7	84.49	83.60	-6	16,779	-0.04%
2019/12/26	0	0.00	5	84.10	83.70	-5	16,857	-0.03%
2019/12/25	0	0.00	10	83.65	84.10	-10	17,027	-0.06%
2019/12/24	11.1	83.33	1	83.40	83.50	10.1	17,325	0.06%
2019/12/23	24.1	83.20	2	83.15	82.60	22.1	17,442	0.13%
2019/12/20	10.1	83.84	11	84.23	83.50	-0.9	17,427	-0.01%
2019/12/19	5.1	85.22	7	85.16	85.50	-1.9	17,330	-0.01%
2019/12/18	4	83.53	34	83.56	84.00	-30	17,121	-0.18%
2019/12/17	32.1	83.48	19	85.24	85.30	13.1	16,935	0.08%
2019/12/16	10.2	82.60	52.2	82.86	82.80	-42	16,537	-0.25%
2019/12/13	4	79.38	50	79.52	79.60	-46	16,307	-0.28%
2019/12/12	1	77.70	31	77.05	77.30	-30	16,202	-0.19%
2019/12/11	36	76.09	15	76.21	75.60	21	16,149	0.13%
2019/12/10	13	75.22	100	75.10	75.10	-87	15,982	-0.54%
2019/12/09	5	76.34	29	76.58	76.00	-24	15,918	-0.15%
2019/12/06	16	75.86	9	77.00	75.30	7	15,863	0.04%
2019/12/05	125	77.68	112	75.77	77.20	13	15,614	0.08%	大買/大賣/
2019/12/04	15	72.10	20	73.36	72.60	-5	15,170	-0.03%
2019/12/03	24	73.01	42	73.31	73.30	-18	15,695	-0.11%
2019/11/29	1	71.20	0	0.00	71.20	1	15,714	0.01%
2019/11/28	0	0.00	26	71.82	71.70	-26	15,743	-0.17%
2019/11/27	0	0.00	11	71.68	71.10	-11	16,042	-0.07%
2019/11/26	1	71.60	0	0.00	70.80	1	16,240	0.01%
2019/11/25	1	70.40	0	0.00	70.80	1	16,229	0.01%
2019/11/22	0	0.00	2	70.00	70.10	-2	16,398	-0.01%
2019/11/21	35	69.33	0	0.00	69.30	35	16,432	0.21%
2019/11/20	1	70.80	0	0.00	71.00	1	16,400	0.01%
2019/11/19	17	71.89	6	71.45	71.20	11	16,383	0.07%
2019/11/18	43	71.38	46	71.47	71.10	-3	16,350	-0.02%
2019/11/15	3	68.60	7	69.00	69.00	-4	16,425	-0.02%
2019/11/14	48	68.52	9	67.60	67.20	39	16,375	0.24%
2019/11/13	8	70.80	0	0.00	69.90	8	16,213	0.05%
2019/11/12	0	0.00	4	71.88	72.00	-4	16,380	-0.02%
2019/11/11	7	71.24	1	71.60	71.20	6	16,841	0.04%
2019/11/08	1	72.60	3	72.40	72.40	-2	16,960	-0.01%
2019/11/07	0	0.00	2	72.40	72.40	-2	17,237	-0.01%
2019/11/06	3	73.47	15	73.51	72.50	-12	17,622	-0.07%
2019/11/05	7	72.21	10	72.66	73.00	-3	17,609	-0.02%
2019/11/04	0	0.00	1	70.50	69.80	-1	17,614	-0.01%
2019/11/01	2	70.00	0	0.00	70.60	2	17,772	0.01%
2019/10/31	7	70.51	0	0.00	70.00	7	18,113	0.04%
2019/10/30	8	71.40	0	0.00	71.10	8	18,232	0.04%
2019/10/29	0	0.00	12	72.23	72.30	-12	18,513	-0.06%
2019/10/28	12	72.16	7	72.03	71.90	5	18,880	0.03%
2019/10/25	55	73.38	64	72.33	71.70	-9	19,226	-0.05%
2019/10/24	1	70.90	0	0.00	71.30	1	19,474	0.01%
2019/10/23	2	70.80	20	70.90	70.60	-18	20,013	-0.09%
2019/10/22	31	71.11	15	72.10	70.90	16	20,315	0.08%
2019/10/21	25	71.65	13	71.60	71.60	12	20,699	0.06%
2019/10/18	10	72.04	28	72.31	72.30	-18	21,155	-0.09%
2019/10/17	7	69.91	26	70.40	70.40	-19	21,006	-0.09%
2019/10/16	11	70.13	5	70.80	70.00	6	21,169	0.03%
2019/10/15	49	69.73	5	69.60	69.60	44	21,329	0.21%
2019/10/14	24	73.66	1	73.50	71.70	23	21,521	0.11%
2019/10/09	77	72.74	3	72.50	71.40	74	21,722	0.34%
2019/10/08	7	79.10	0	0.00	78.60	7	22,011	0.03%
2019/10/07	2	81.60	1	82.10	81.70	1	22,204	0.00%
2019/10/04	1	79.40	11	79.30	79.20	-10	22,600	-0.04%
2019/10/03	14	79.92	0	0.00	79.90	14	22,655	0.06%
2019/10/02	1	81.60	0	0.00	82.00	1	22,675	0.00%
2019/10/01	3	82.70	21	82.02	83.10	-18	22,863	-0.08%
2019/09/27	15	81.68	7	81.57	80.50	8	23,213	0.03%
2019/09/26	10	82.75	7	83.64	84.30	3	23,309	0.01%
2019/09/25	20	83.80	0	0.00	85.00	20	23,355	0.09%
2019/09/24	16	85.06	6	85.17	85.40	10	23,564	0.04%
2019/09/23	0	0.00	13	84.48	85.00	-13	23,513	-0.06%
2019/09/20	2	82.20	0	0.00	82.90	2	23,470	0.01%
2019/09/19	5	81.62	3.7	81.25	81.40	1.3	23,507	0.01%
2019/09/18	3	82.40	4	82.05	82.10	-1	23,652	0.00%
2019/09/17	14	82.45	28	82.06	82.00	-14	23,426	-0.06%
2019/09/16	0	0.00	12	78.78	78.10	-12	23,070	-0.05%
2019/09/12	0	0.00	13	77.81	77.80	-13	22,934	-0.06%
2019/09/11	0	0.00	4	76.80	76.90	-4	23,092	-0.02%
2019/09/10	11	76.95	2	77.10	76.50	9	23,073	0.04%
2019/09/09	1	76.60	1	78.10	76.50	0	22,963	0.00%
2019/09/06	2	76.65	12	77.09	77.10	-10	22,935	-0.04%
2019/09/05	3	75.97	33	75.69	76.90	-30	22,727	-0.13%
2019/09/04	2	73.15	25	73.34	73.00	-23	22,048	-0.10%
2019/09/03	4	71.38	3	71.53	71.20	1	21,843	0.00%
2019/09/02	0	0.00	50	71.80	71.80	-50	21,945	-0.23%
2019/08/30	8	70.39	0	0.00	70.40	8	22,042	0.04%
2019/08/29	11	71.50	30	71.90	70.90	-19	21,791	-0.09%
2019/08/28	0	0.00	4	73.23	73.50	-4	21,629	-0.02%
2019/08/27	11	71.88	1	72.50	72.40	10	21,576	0.05%
2019/08/26	1	70.40	31	71.26	71.10	-30	21,613	-0.14%
2019/08/22	5	70.74	0	0.00	70.30	5	21,891	0.02%
2019/08/21	0	0.00	3	69.87	70.20	-3	21,999	-0.01%
2019/08/20	20	70.52	4	69.68	69.60	16	21,910	0.07%
2019/08/19	3	70.97	1	70.90	71.50	2	21,701	0.01%
2019/08/16	4	72.25	5	71.54	71.30	-1	21,706	0.00%
2019/08/15	4	71.28	6	71.77	71.40	-2	21,528	-0.01%
2019/08/14	0	0.00	9	71.62	72.50	-9	21,327	-0.04%
2019/08/13	0	0.00	9	68.20	68.80	-9	20,914	-0.04%
2019/08/12	3	67.93	13.1	67.90	69.30	-10.1	20,823	-0.05%
2019/08/08	20	68.57	5	68.52	68.10	15	20,648	0.07%
2019/08/07	38.1	70.70	6	71.05	69.80	32.1	20,380	0.16%
2019/08/06	23	68.90	1	69.70	69.20	22	20,360	0.11%
2019/08/05	16.1	71.62	1	71.10	70.90	15.1	20,128	0.07%
2019/08/02	13	72.13	1	72.20	72.30	12	19,947	0.06%
2019/08/01	0	0.00	16	73.63	74.10	-16	19,603	-0.08%
2019/07/31	36	73.58	2	75.00	74.00	34	19,326	0.18%
2019/07/30	0	0.00	17	76.23	75.80	-17	18,943	-0.09%
2019/07/29	26.1	75.26	0	74.80	74.80	26	18,672	0.14%
2019/07/26	10.1	76.04	21	77.50	77.00	-10.9	18,418	-0.06%
2019/07/25	1.1	76.29	13	73.91	76.50	-11.9	18,036	-0.07%
2019/07/24	5.1	71.02	0	0.00	71.80	5.1	17,555	0.03%
2019/07/23	21.8	72.01	6	72.23	72.30	15.8	17,288	0.09%
2019/07/22	5	69.56	49	69.52	69.80	-44	16,822	-0.26%
2019/07/19	12	67.04	30	67.52	67.70	-18	16,681	-0.11%
2019/07/18	12	67.41	7	67.71	66.70	5	16,766	0.03%
2019/07/17	11	67.88	32	67.64	67.70	-21	16,761	-0.13%
2019/07/16	21.1	68.20	16	68.33	67.90	5.1	16,403	0.03%
2019/07/15	3	68.03	11	68.22	69.90	-8	16,011	-0.05%
2019/07/12	12.1	66.91	36	66.62	66.70	-23.9	15,539	-0.15%
2019/07/11	0.1	65.20	24	65.23	65.40	-23.9	14,914	-0.16%
2019/07/10	0.1	64.40	64	63.86	64.40	-63.9	14,508	-0.44%
2019/07/09	4	61.05	32	62.01	62.80	-28	14,063	-0.20%
2019/07/08	17	60.65	28	61.21	61.00	-11	13,989	-0.08%
2019/07/05	30	60.60	33	61.26	62.00	-3	13,864	-0.02%
2019/07/04	12	58.73	12	59.08	59.20	0	13,603	0.00%
2019/07/03	36	65.26	49	65.58	65.20	-13	13,120	-0.10%
2019/07/02	10	66.40	52	66.24	66.30	-42	12,926	-0.33%
2019/07/01	83	66.01	20	65.96	66.00	63	12,763	0.49%
2019/06/28	13	64.25	12	64.40	64.50	1	12,675	0.01%
2019/06/27	1	63.90	3	64.10	64.10	-2	12,671	-0.02%
2019/06/26	15	63.67	13	63.55	63.70	2	12,576	0.02%
2019/06/25	35	64.09	21	63.90	63.30	14	12,511	0.11%
2019/06/24	8	63.25	0	0.00	63.10	8	12,335	0.06%
2019/06/21	24	63.12	10	63.03	63.00	14	12,376	0.11%
2019/06/20	3	62.10	7	62.44	62.30	-4	12,425	-0.03%
2019/06/19	3	61.80	8	61.94	62.10	-5	12,690	-0.04%
2019/06/18	2	60.80	0	0.00	60.90	2	12,913	0.02%
2019/06/13	2	60.80	3	60.87	60.90	-1	13,208	-0.01%
2019/06/12	5	60.06	12	60.12	60.70	-7	13,381	-0.05%
2019/06/11	8	59.56	0	0.00	59.40	8	13,387	0.06%
2019/06/10	1	59.50	5	59.30	59.30	-4	13,385	-0.03%
2019/06/06	14	59.37	1	59.20	59.20	13	13,309	0.10%
2019/06/05	6	61.00	2	60.80	60.50	4	13,197	0.03%
2019/06/04	11	60.97	0	0.00	60.90	11	13,239	0.08%
2019/06/03	4	61.40	11	61.95	61.90	-7	13,345	-0.05%
2019/05/31	14	61.09	13	61.40	61.60	1	13,594	0.01%
2019/05/30	2	59.20	34	59.08	60.00	-32	13,647	-0.23%
2019/05/29	43	58.80	0	0.00	58.00	43	14,301	0.30%
2019/05/28	31	60.59	2	60.80	60.90	29	14,202	0.20%
2019/05/27	6	60.47	14	60.43	60.50	-8	14,243	-0.06%
2019/05/24	9	60.00	0	0.00	59.80	9	14,355	0.06%
2019/05/23	10	60.00	1	60.10	60.20	9	14,524	0.06%
2019/05/22	1	61.00	0	0.00	60.80	1	14,473	0.01%
2019/05/21	0	0.00	5	61.30	61.50	-5	14,511	-0.03%
2019/05/20	12	60.74	22	60.85	60.90	-10	14,456	-0.07%
2019/05/17	2	61.10	1	60.80	60.60	1	14,483	0.01%
2019/05/16	2	61.10	1	62.00	61.00	1	14,663	0.01%
2019/05/15	10	61.94	9	62.40	62.00	1	14,857	0.01%
2019/05/14	15	60.41	30	60.61	61.50	-15	14,930	-0.10%
2019/05/13	26	61.86	0.1	61.80	61.10	25.9	14,868	0.17%
2019/05/10	21	63.73	16	64.78	63.80	5	14,877	0.03%
2019/05/09	21	64.22	7	65.20	64.20	14	14,873	0.09%
2019/05/08	0.1	65.90	21	65.60	65.90	-20.9	14,917	-0.14%
2019/05/07	8.1	66.40	11	66.11	66.20	-2.9	15,090	-0.02%
2019/05/06	10	65.17	2	65.00	65.00	8	15,350	0.05%
2019/05/03	3	65.80	20	66.48	66.70	-17	15,458	-0.11%
2019/05/02	4	65.85	9	66.01	65.70	-5	15,502	-0.03%
2019/04/30	6.1	65.04	1	64.80	65.40	5.1	15,440	0.03%
2019/04/29	17	65.45	0	0.00	64.70	17	15,403	0.11%
2019/04/26	3	65.20	6	65.95	66.00	-3	15,443	-0.02%
2019/04/25	21	65.62	28	66.46	65.50	-7	15,607	-0.04%
2019/04/24	1	65.30	6	65.30	65.40	-5	15,701	-0.03%
2019/04/23	1	64.10	27	64.85	64.90	-26	15,609	-0.17%
2019/04/22	0	0.00	4	63.95	63.80	-4	15,427	-0.03%
2019/04/19	0	0.00	17	63.81	63.70	-17	15,609	-0.11%
2019/04/18	7	63.76	2	63.70	63.10	5	15,726	0.03%
2019/04/17	5.1	63.09	94	63.44	63.90	-88.9	15,680	-0.57%
2019/04/16	5	62.50	6	62.47	62.70	-1	15,271	-0.01%
2019/04/15	0	0.00	4	61.43	61.70	-4	15,292	-0.03%
2019/04/12	6	60.90	1	61.20	60.50	5	15,430	0.03%
2019/04/11	45	61.96	13	61.94	61.60	32	15,579	0.21%
2019/04/10	42	62.30	0	0.00	62.50	42	15,541	0.27%
2019/04/08	0	0.00	70	63.07	63.00	-70	15,589	-0.45%
2019/04/03	4	62.05	1	62.30	62.30	3	15,573	0.02%
2019/04/02	3.1	61.73	25	62.22	61.70	-21.9	15,576	-0.14%
2019/04/01	6	61.10	1	61.80	61.00	5	15,479	0.03%
2019/03/29	0.1	61.60	1	61.10	61.40	-0.9	15,297	-0.01%
2019/03/28	5	60.50	3	60.37	60.80	2	15,362	0.01%
2019/03/27	0	0.00	16	61.20	61.10	-16	15,426	-0.10%
2019/03/26	2	61.60	0	0.00	61.00	2	15,503	0.01%
2019/03/25	9	61.37	10	61.19	61.10	-1	15,537	-0.01%
2019/03/22	26	63.47	16	63.89	63.10	10	15,375	0.07%
2019/03/21	19	62.53	21	62.85	62.80	-2	15,116	-0.01%
2019/03/20	3	59.80	1	60.00	60.60	2	14,789	0.01%
2019/03/19	13	59.88	0	0.00	59.70	13	14,829	0.09%
2019/03/18	57	59.38	10	59.96	59.50	47	14,908	0.32%
2019/03/15	5	60.70	2	60.75	60.10	3	15,087	0.02%
2019/03/14	4	60.20	1	60.30	60.30	3	14,991	0.02%
2019/03/13	10	60.42	11	60.38	60.10	-1	15,174	-0.01%
2019/03/12	1	60.80	55	61.24	60.80	-54	15,594	-0.35%
2019/03/11	1	60.60	1	60.40	60.40	0	15,731	0.00%
2019/03/08	11	59.61	25	59.67	60.50	-14	16,027	-0.09%
2019/03/07	70	60.44	2	60.10	60.00	68	16,221	0.42%
2019/03/06	14	61.53	2	61.45	61.40	12	16,501	0.07%
2019/03/05	15	63.73	6	63.65	63.10	9	16,394	0.05%
2019/03/04	81	64.74	47	66.32	64.80	34	16,369	0.21%
2019/02/27	12	62.47	34	63.04	62.20	-22	15,802	-0.14%
2019/02/26	12	62.22	11	62.35	62.00	1	15,710	0.01%
2019/02/25	10.1	61.65	1	62.00	61.60	9.1	15,707	0.06%
2019/02/22	6	61.35	6	61.77	60.90	0	15,771	0.00%
2019/02/21	1	60.80	0	0.00	60.80	1	15,743	0.01%
2019/02/20	2	60.35	1	60.30	60.60	1	15,996	0.01%
2019/02/19	0	0.00	1	60.70	60.50	-1	16,166	-0.01%
2019/02/18	1	60.50	5	60.34	60.20	-4	16,231	-0.02%
2019/02/15	6	60.60	2	61.60	60.00	4	16,456	0.02%
2019/02/14	1.4	62.36	14	62.10	62.10	-12.6	16,908	-0.07%
2019/02/13	5	59.64	0	0.00	60.50	5	16,720	0.03%
2019/02/12	1	59.90	0	0.00	60.00	1	16,634	0.01%
2019/02/11	1	59.90	7	59.43	59.00	-6	16,723	-0.04%
2019/01/30	1	59.00	4	59.78	60.10	-3	16,698	-0.02%
2019/01/29	37	59.71	0	0.00	58.80	37	16,892	0.22%
2019/01/28	5	60.80	6	61.12	60.80	-1	16,946	-0.01%
2019/01/25	5	60.44	11	59.82	60.00	-6	17,441	-0.03%
2019/01/24	5	59.30	28	59.21	59.60	-23	17,578	-0.13%
2019/01/22	0	0.00	1	56.70	56.50	-1	17,962	-0.01%
2019/01/21	1.1	57.29	3	57.10	57.20	-2	18,153	-0.01%
2019/01/18	7	56.26	2	56.15	56.40	5	18,315	0.03%
2019/01/17	4	55.68	5	56.06	55.10	-1	18,690	-0.01%
2019/01/16	6	55.37	50	56.18	56.40	-44	18,690	-0.24%
2019/01/15	9	53.28	10	53.89	53.60	-1	18,317	-0.01%
2019/01/14	1	52.90	1	52.30	52.00	0	18,313	0.00%
2019/01/11	2	53.25	1	52.80	53.50	1	18,682	0.01%
2019/01/10	9	53.81	5	53.58	53.80	4	18,912	0.02%
2019/01/09	2	52.20	3	52.77	52.50	-1	19,145	-0.01%
2019/01/07	2	52.30	1	51.90	51.80	1	20,232	0.00%
2019/01/04	2	50.25	3	50.27	51.60	-1	20,387	0.00%
2019/01/03	35	51.68	1	51.90	51.50	34	20,481	0.17%
2019/01/02	1	55.60	0.2	55.20	55.00	0.8	20,280	0.00%
2018/12/28	1	55.60	6	55.00	55.00	-5	20,283	-0.02%
2018/12/27	2	55.70	0	0.00	55.80	2	20,546	0.01%
2018/12/26	8	55.74	8	55.71	54.10	0	20,886	0.00%
2018/12/25	1	55.00	34	55.86	57.00	-33	20,699	-0.16%
2018/12/24	0	0.00	33	55.92	56.00	-33	20,630	-0.16%
2018/12/22	1	53.20	1	53.50	53.50	0	20,579	0.00%
2018/12/21	8	52.95	10	53.06	53.90	-2	20,769	-0.01%
2018/12/20	3	53.10	12	52.99	53.20	-9	20,727	-0.04%
2018/12/19	34	53.49	1	53.80	53.70	33	20,739	0.16%
2018/12/18	2	52.70	16	53.33	54.50	-14	20,886	-0.07%
2018/12/14	1	52.60	1	53.00	53.50	0	21,101	0.00%
2018/12/13	2	53.85	3	54.23	54.30	-1	21,248	0.00%
2018/12/12	4	53.23	1	53.70	53.70	3	21,266	0.01%
2018/12/11	4	52.90	3	52.93	52.90	1	21,435	0.00%
2018/12/10	10	52.45	5	52.10	52.10	5	21,444	0.02%
2018/12/07	6	55.58	12	55.56	55.70	-6	21,240	-0.03%
2018/12/06	17	55.46	2	55.00	55.00	15	21,318	0.07%
2018/12/05	24	57.08	16	57.31	56.90	8	21,196	0.04%
2018/12/04	3	61.97	40	62.14	62.00	-37	20,978	-0.18%
2018/12/03	22	63.24	15	63.33	62.80	7	21,411	0.03%
2018/11/30	16	60.81	9	61.02	61.00	7	21,352	0.03%
2018/11/29	10	61.20	13	60.98	60.30	-3	21,074	-0.01%
2018/11/28	5	58.36	15	58.51	58.60	-10	20,549	-0.05%
2018/11/27	14	56.33	12	57.65	58.00	2	20,421	0.01%
2018/11/26	1.1	57.03	11	57.59	57.30	-9.9	20,280	-0.05%
2018/11/23	28	56.51	1	56.40	56.10	27	20,060	0.13%
2018/11/22	3	58.20	4	58.10	58.00	-1	19,999	-0.01%
2018/11/21	3	57.13	5	57.20	57.80	-2	19,955	-0.01%
2018/11/20	6	57.25	3	57.30	57.50	3	19,930	0.02%
2018/11/19	6	56.70	11	56.47	57.50	-5	19,764	-0.03%
2018/11/16	1	56.40	3	56.27	54.60	-2	19,540	-0.01%
2018/11/15	3	56.07	4	56.20	55.90	-1	19,505	-0.01%
2018/11/14	5	56.54	4	56.73	56.50	1	19,728	0.01%
2018/11/13	8	56.24	20	55.38	56.20	-12	19,607	-0.06%
2018/11/12	1	53.70	0	0.00	53.80	1	19,062	0.01%
2018/11/09	8	53.55	9	54.04	54.20	-1	19,229	-0.01%
2018/11/08	9.1	56.07	12	54.98	53.80	-2.9	19,260	-0.02%
2018/11/07	2	52.80	35	53.43	55.20	-33	19,218	-0.17%
2018/11/06	18	52.87	8	53.98	52.20	10	19,372	0.05%
2018/11/05	4	55.48	7	55.91	55.70	-3	19,130	-0.02%
2018/11/02	53	56.61	20	56.31	56.10	33	18,950	0.17%
2018/11/01	6	53.10	11	53.69	54.40	-5	18,486	-0.03%
2018/10/31	20	50.22	20	50.97	51.40	0	18,245	0.00%
2018/10/30	9.1	48.13	22	48.22	48.50	-12.9	18,057	-0.07%
2018/10/29	22	46.08	1	46.70	46.60	21	18,136	0.12%
2018/10/26	7	46.21	8	46.18	46.00	-1	18,007	-0.01%
2018/10/25	9	46.31	7	45.68	45.75	2	17,850	0.01%
2018/10/24	5	50.30	4	50.08	49.30	1	17,412	0.01%
2018/10/23	7	50.77	2	50.80	50.50	5	17,196	0.03%
2018/10/22	10	51.54	10	51.99	52.50	0	17,104	0.00%
2018/10/19	13	50.73	5	50.61	52.10	8	17,086	0.05%
2018/10/18	14	52.45	2	51.75	51.50	12	16,829	0.07%
2018/10/17	14	54.99	10	55.57	54.40	4	16,582	0.02%
2018/10/16	68	55.20	8	55.39	54.10	60	16,399	0.37%
2018/10/15	8	56.34	13	56.11	57.20	-5	15,984	-0.03%
2018/10/12	2	52.75	12	51.86	53.30	-10	15,807	-0.06%
2018/10/11	5	47.98	3	48.00	48.50	2	16,127	0.01%
2018/10/09	3	52.70	3	53.30	52.30	0	15,936	0.00%
2018/10/08	2	52.60	0	0.00	52.70	2	15,934	0.01%
2018/10/05	3	52.77	58	52.31	52.20	-55	16,046	-0.34%
2018/10/04	28	55.18	3	55.77	53.90	25	15,944	0.16%
2018/10/03	3	58.53	1	58.70	57.80	2	15,634	0.01%
2018/10/02	0	0.00	3	58.80	58.40	-3	15,806	-0.02%
2018/10/01	1	59.20	14	59.00	59.20	-13	15,987	-0.08%
2018/09/28	25	58.26	10	59.70	58.10	15	16,032	0.09%
2018/09/27	18	59.38	2	59.55	59.80	16	16,022	0.10%
2018/09/26	10	60.48	1	60.00	60.20	9	16,059	0.06%
2018/09/25	5	60.70	61	59.46	61.70	-56	15,996	-0.35%
2018/09/21	12	57.64	0	0.00	58.50	12	15,787	0.08%
2018/09/20	4	59.33	2	59.85	59.50	2	15,577	0.01%
2018/09/19	17	60.25	3	60.57	60.00	14	15,619	0.09%
2018/09/18	2	59.55	22	59.33	59.30	-20	15,521	-0.13%
2018/09/17	28	61.37	17	61.39	61.20	11	15,653	0.07%
2018/09/14	5	59.32	2	59.60	59.60	3	15,536	0.02%
2018/09/13	2	58.10	0	0.00	57.50	2	15,487	0.01%
2018/09/12	11	58.35	0	0.00	57.40	11	15,392	0.07%
2018/09/11	3	60.10	5	59.82	60.10	-2	15,284	-0.01%
2018/09/10	3	59.07	12	58.14	59.40	-9	15,273	-0.06%
2018/09/07	62	59.16	14	57.98	57.50	48	15,057	0.32%
2018/09/06	26.1	63.88	0	0.00	63.60	26.1	14,555	0.18%
2018/09/05	2.1	66.75	0	0.00	66.60	2.1	14,461	0.01%
2018/09/04	1	67.60	0	0.00	67.60	1	14,515	0.01%
2018/09/03	6	67.83	6	67.28	66.70	0	14,537	0.00%
2018/08/31	1	69.20	2	68.60	69.70	-1	14,532	-0.01%
2018/08/30	1	69.80	1	69.80	69.80	0	14,599	0.00%
2018/08/29	35	70.11	3	70.83	69.90	32	14,638	0.22%
2018/08/28	6.1	71.44	37	71.69	70.70	-31	14,686	-0.21%
2018/08/27	2	69.95	12	68.99	70.10	-10	14,685	-0.07%
2018/08/24	3	67.50	0	0.00	67.40	3	14,615	0.02%
2018/08/23	31	67.01	1	67.30	67.30	30	14,816	0.20%
2018/08/22	5	67.16	1	69.60	67.40	4	15,016	0.03%
2018/08/21	4	68.50	22	66.92	68.50	-18	14,898	-0.12%
2018/08/20	23	65.89	10	66.90	65.70	13	14,733	0.09%
2018/08/17	5	65.84	1	67.00	65.00	4	14,696	0.03%
2018/08/16	15	67.15	7	66.93	67.30	8	14,730	0.05%
2018/08/15	34	68.50	0	0.00	67.70	34	14,720	0.23%
2018/08/14	8.1	68.41	1	69.50	70.20	7.1	14,828	0.05%
2018/08/13	3	70.77	1	69.90	68.90	2	14,780	0.01%
2018/08/10	1	73.50	0	0.00	73.20	1	14,684	0.01%
2018/08/09	1	73.90	1	73.80	73.80	0	15,217	0.00%
2018/08/08	12	74.45	2	73.90	73.70	10	15,904	0.06%
2018/08/07	10	74.30	0	0.00	74.30	10	15,697	0.06%
2018/08/06	5	73.84	1	74.40	73.60	4	15,527	0.03%
2018/08/03	48	77.10	0	0.00	75.80	48	15,434	0.31%
2018/08/02	2	78.40	0	0.00	78.40	2	15,088	0.01%
2018/08/01	1	78.20	1	79.60	79.60	0	15,260	0.00%
2018/07/31	13	79.30	2	79.50	78.60	11	15,524	0.07%
2018/07/30	13	79.92	17	80.53	79.60	-4	15,472	-0.03%
2018/07/27	10	81.90	1	81.70	81.90	9	15,429	0.06%
2018/07/26	4	81.30	0	0.00	81.00	4	15,483	0.03%
2018/07/25	3	79.97	1	79.50	80.70	2	15,438	0.01%
2018/07/24	11	78.65	0	0.00	78.70	11	15,313	0.07%
2018/07/23	24	78.35	2	78.70	78.50	22	15,282	0.14%
2018/07/20	0	0.00	2	80.70	80.50	-2	15,145	-0.01%
2018/07/19	9	81.54	1	80.90	80.20	8	14,995	0.05%
2018/07/18	8	84.84	1	84.00	84.00	7	14,804	0.05%
2018/07/17	1	88.10	1	88.00	88.10	0	14,268	0.00%
2018/07/16	5.1	86.95	0	0.00	86.00	5.1	14,503	0.03%
2018/07/13	2.1	87.65	18	88.20	88.80	-15.9	14,830	-0.11%
2018/07/12	1	85.80	1	85.70	86.00	0	14,930	0.00%
2018/07/11	2	82.70	15	84.00	83.60	-13	14,854	-0.09%
2018/07/10	0	0.00	25	83.13	83.90	-25	14,839	-0.17%
2018/07/09	0	0.00	1	80.50	81.00	-1	14,834	-0.01%
2018/07/06	3	79.17	2	79.60	79.30	1	14,766	0.01%
2018/07/05	2	79.15	1	78.10	78.10	1	14,840	0.01%
2018/07/04	6	81.18	0	0.00	80.90	6	14,867	0.04%
2018/07/02	3	82.23	9	81.54	81.00	-6	15,008	-0.04%
2018/06/29	14	82.81	2	83.00	83.20	12	15,006	0.08%
2018/06/28	1	82.60	0	83.20	83.00	1	14,896	0.01%
2018/06/26	28	83.04	3	83.53	85.40	25	14,884	0.17%
2018/06/25	23	88.34	1	89.70	86.50	22	14,928	0.15%
2018/06/21	0	0.00	1	92.40	92.50	-1	15,189	-0.01%
2018/06/20	5	91.28	3	90.67	90.40	2	15,469	0.01%
2018/06/19	4	91.35	0	0.00	90.60	4	15,738	0.03%
2018/06/15	23	92.32	7	93.23	92.30	16	15,984	0.10%
2018/06/14	26	92.12	0	0.00	93.00	26	16,223	0.16%
2018/06/13	17	95.51	0	0.00	94.00	17	16,634	0.10%
2018/06/12	4	97.83	1	99.70	97.60	3	17,044	0.02%
2018/06/11	5	99.96	2	100.00	100.50	3	17,150	0.02%
2018/06/08	2	100.50	7	100.50	99.80	-5	17,589	-0.03%
2018/06/07	3	99.97	2	101.00	101.00	1	18,378	0.01%
2018/06/06	2	100.00	3	100.00	100.00	-1	18,443	-0.01%
2018/06/05	1	101.00	16	100.78	101.00	-15	18,596	-0.08%
2018/06/04	8	99.00	11	99.27	100.50	-3	18,828	-0.02%
2018/06/01	2	97.75	0	0.00	97.50	2	18,800	0.01%
2018/05/31	30	98.37	2	99.00	99.60	28	18,818	0.15%
2018/05/30	6	96.43	2	97.05	96.50	4	18,634	0.02%
2018/05/29	1	99.00	1	98.90	98.90	0	18,503	0.00%
2018/05/28	8	99.28	2	99.50	99.30	6	18,719	0.03%
2018/05/25	6	101.92	0	0.00	100.50	6	19,323	0.03%
2018/05/24	6	101.92	6.3	100.79	102.00	-0.3	19,520	0.00%
2018/05/23	3	99.53	6	99.65	99.30	-3	19,558	-0.02%
2018/05/22	3	98.93	13	99.81	97.20	-10	19,441	-0.05%
2018/05/21	11	100.83	1	99.30	99.00	10	19,640	0.05%
2018/05/18	13	99.15	7	99.57	98.90	6	19,694	0.03%
2018/05/17	26	105.21	12	104.58	101.50	14	19,593	0.07%
2018/05/16	61	101.36	61	102.50	102.50	0	19,118	0.00%
2018/05/15	3	95.50	3	96.00	95.50	0	18,718	0.00%
2018/05/14	2	95.30	2	96.00	95.30	0	19,002	0.00%
2018/05/11	3	95.60	8	96.01	95.60	-5	19,074	-0.03%
2018/05/09	3	94.40	3	94.00	94.40	0	19,083	0.00%
2018/05/08	5	93.98	7	94.20	94.00	-2	18,972	-0.01%
2018/05/07	0	0.00	1	92.40	92.60	-1	18,680	-0.01%
2018/05/04	2	92.15	5	91.62	91.70	-3	18,653	-0.02%
2018/05/03	7	90.03	2	89.90	89.90	5	18,672	0.03%
2018/05/02	4	91.70	3	92.70	91.70	1	18,748	0.01%
2018/04/30	4	93.00	3	93.00	93.00	1	18,689	0.01%
2018/04/27	3	93.10	10	93.68	93.10	-7	18,725	-0.04%
2018/04/26	3	91.80	3	92.10	91.80	0	18,716	0.00%
2018/04/25	7	88.63	1	90.00	90.80	6	18,742	0.03%
2018/04/24	3	89.80	0	0.00	90.10	3	18,877	0.02%
2018/04/23	0	0.00	3	93.80	93.00	-3	19,254	-0.02%
2018/04/20	6	93.78	1.2	94.42	92.70	4.8	19,486	0.02%
2018/04/19	2	95.80	8	95.24	97.90	-6	19,220	-0.03%
2018/04/18	4	93.10	7	93.37	93.10	-3	18,841	-0.02%
2018/04/17	5	89.54	3	92.40	89.50	2	18,660	0.01%
2018/04/16	3	92.20	4	92.48	92.20	-1	18,787	-0.01%
2018/04/13	3	93.40	19	94.40	93.40	-16	18,749	-0.09%
2018/04/11	4	93.68	25	93.37	91.20	-21	19,053	-0.11%
2018/04/10	2	88.00	12	89.45	91.90	-10	19,019	-0.05%
2018/04/09	2	89.05	6	89.70	88.50	-4	19,053	-0.02%
2018/04/03	0	0.00	1	89.80	90.60	-1	18,913	-0.01%
2018/03/31	0	0.00	1	91.70	92.00	-1	18,981	-0.01%
2018/03/30	2	91.80	2	92.45	91.80	0	19,101	0.00%
2018/03/29	11	91.96	3	91.00	92.30	8	19,052	0.04%
2018/03/28	25	91.48	2	91.65	90.70	23	18,971	0.12%
2018/03/27	2	94.60	44	94.42	95.40	-42	18,730	-0.22%
2018/03/26	22	92.46	13	92.13	92.00	9	18,622	0.05%
2018/03/23	14	93.91	4	93.73	94.50	10	18,478	0.05%
2018/03/22	8	96.29	18	97.40	96.30	-10	18,238	-0.05%
2018/03/21	0	0.00	3	97.07	99.00	-3	17,895	-0.02%
2018/03/20	9	96.01	2	95.90	95.00	7	17,524	0.04%
2018/03/19	21	97.29	5	98.06	97.00	16	17,250	0.09%
2018/03/16	12	93.93	21	93.00	94.20	-9	16,725	-0.05%
2018/03/15	22	90.95	8	90.01	91.00	14	16,156	0.09%
2018/03/14	8	89.84	13	89.95	89.40	-5	16,113	-0.03%
2018/03/13	24	86.89	46	87.41	89.90	-22	15,958	-0.14%
2018/03/12	8	84.05	3.3	84.35	83.00	4.7	15,361	0.03%
2018/03/09	3	83.30	29	83.26	83.30	-26	15,454	-0.17%
2018/03/08	2	82.20	7	81.81	82.00	-5	15,864	-0.03%
2018/03/07	2	80.50	1	79.80	80.00	1	15,939	0.01%
2018/03/06	3	79.60	4	79.93	79.60	-1	16,308	-0.01%
2018/03/05	4	78.30	7	79.16	78.40	-3	16,806	-0.02%
2018/03/02	9	78.00	3	78.00	78.40	6	16,955	0.04%
2018/03/01	14	79.52	3	80.70	78.70	11	16,954	0.06%
2018/02/27	3	80.80	7	82.04	80.80	-4	16,838	-0.02%
2018/02/26	3	81.00	5	80.98	81.00	-2	16,145	-0.01%
2018/02/23	14	79.73	3	79.50	79.90	11	16,437	0.07%
2018/02/22	5	79.22	5	79.32	79.30	0	16,460	0.00%
2018/02/21	11	79.69	18	79.84	79.90	-7	16,493	-0.04%
2018/02/12	0	0.00	14	74.99	76.00	-14	16,049	-0.09%
2018/02/09	11	70.37	8	72.36	73.30	3	15,942	0.02%
2018/02/08	7	72.87	0	0.00	72.70	7	15,942	0.04%
2018/02/07	9	75.34	3	77.23	73.60	6	15,895	0.04%
2018/02/06	9	74.26	1	72.00	72.40	8	15,857	0.05%
2018/02/05	13	77.15	0	77.70	77.40	13	15,869	0.08%
2018/02/02	2	79.90	1	80.50	79.60	1	16,005	0.01%
2018/02/01	0	0.00	22	80.83	81.20	-22	16,025	-0.14%
2018/01/31	2	77.90	8	77.65	79.40	-6	16,008	-0.04%
2018/01/30	0	0.00	1	79.20	78.40	-1	16,229	-0.01%
2018/01/29	2	78.95	0	0.00	78.80	2	16,170	0.01%
2018/01/26	4	79.15	0	0.00	79.40	4	16,229	0.02%
2018/01/25	14	78.81	0	0.00	78.50	14	16,320	0.09%
2018/01/24	0	0.00	1.1	80.38	80.50	-1.1	16,586	-0.01%
2018/01/23	6	81.00	0	0.00	80.20	6	16,916	0.04%
2018/01/22	9	79.50	14	80.04	80.50	-5	17,064	-0.03%
2018/01/19	5	80.88	0	0.00	80.60	5	17,178	0.03%
2018/01/18	0	0.00	12	82.27	82.00	-12	17,082	-0.07%
2018/01/17	34	82.80	1	84.00	81.00	33	16,966	0.19%
2018/01/16	0	0.00	15	84.84	85.00	-15	16,460	-0.09%
2018/01/15	0	0.00	1	81.50	83.40	-1	16,305	-0.01%
2018/01/12	2	79.40	2	80.50	81.40	0	16,449	0.00%
2018/01/11	2	80.20	4	80.50	80.30	-2	16,696	-0.01%
2018/01/10	14	79.29	0.4	78.70	78.30	13.6	17,035	0.08%
2018/01/09	10	82.60	4	83.30	82.60	6	17,423	0.03%
2018/01/05	7	83.33	9	82.78	83.50	-2	18,110	-0.01%
2018/01/04	0	0.00	3	81.50	81.50	-3	17,929	-0.02%
2018/01/03	0	0.00	15	79.99	80.30	-15	18,254	-0.08%
2018/01/02	0	0.00	1	77.20	78.00	-1	18,418	-0.01%