南亞科 (2408)-新光-台南券商分點個股進出

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
46.45
漲跌
▲0.45
漲幅
+0.98%
成交量
13,553張
產業
上市半導體類股
1779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－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/09/06	11	46.39	10	46.13	46.45	1	19,178	0.01%
2024/09/05	22.4	46.79	4	46.68	46.00	18.4	19,045	0.10%
2024/09/04	24.2	47.74	25	47.94	47.55	-0.8	18,779	0.00%
2024/09/03	32.4	50.75	13	50.00	50.00	19.4	18,364	0.11%
2024/09/02	13.3	52.08	3	52.97	51.60	10.3	18,236	0.06%
2024/08/30	14	52.97	1	52.70	52.70	13	18,197	0.07%
2024/08/29	12	53.05	10	53.29	53.40	2	18,121	0.01%
2024/08/28	10	53.17	8	53.55	53.50	2	18,036	0.01%
2024/08/27	19.2	53.11	22	53.22	53.20	-2.9	18,070	-0.02%
2024/08/26	2.2	53.95	4	54.80	53.80	-1.8	18,271	-0.01%
2024/08/23	37.2	53.43	17	53.94	54.10	20.2	18,292	0.11%
2024/08/22	9.6	54.72	45.1	54.82	54.80	-35.5	18,347	-0.19%
2024/08/21	27.2	54.78	14.1	54.86	54.60	13.1	18,411	0.07%
2024/08/20	4	56.35	16	56.00	55.70	-12	18,403	-0.07%
2024/08/19	8.1	56.50	17.3	56.56	56.60	-9.2	18,362	-0.05%
2024/08/16	3	55.87	4	56.00	55.70	-1	18,373	-0.01%
2024/08/15	10.1	54.26	10	54.53	54.60	0.1	18,359	0.00%
2024/08/14	11.3	54.59	17.3	54.43	54.30	-6	18,399	-0.03%
2024/08/13	5.9	53.01	8	53.20	52.80	-2.1	18,567	-0.01%
2024/08/12	8	52.94	14	52.85	53.00	-6	18,717	-0.03%
2024/08/09	35.2	51.35	28.7	51.09	51.00	6.5	18,508	0.04%
2024/08/08	51.2	49.26	28.1	49.61	49.50	23.1	18,285	0.13%
2024/08/07	42.5	49.42	30	49.65	50.00	12.5	18,048	0.07%
2024/08/06	17.1	48.99	21	49.48	49.90	-3.9	17,591	-0.02%
2024/08/05	48.6	50.00	89	49.83	49.95	-40.4	17,592	-0.23%
2024/08/02	26.2	55.73	10	55.19	54.90	16.2	17,235	0.09%
2024/08/01	18.1	58.01	16.2	58.28	58.30	1.9	17,135	0.01%
2024/07/31	17	57.37	9	57.66	57.10	8	17,273	0.05%
2024/07/30	3.9	56.79	8.4	56.59	57.10	-4.5	17,246	-0.03%
2024/07/29	8.5	58.43	7.1	57.87	57.50	1.4	17,065	0.01%
2024/07/26	47.5	57.54	14	58.14	58.10	33.5	16,991	0.20%
2024/07/23	44.5	61.15	0	0.00	60.60	44.5	16,523	0.27%
2024/07/22	14.7	62.27	0	0.00	61.90	14.7	16,086	0.09%
2024/07/19	43.1	65.17	40	64.66	64.20	3.1	15,835	0.02%
2024/07/18	35.1	66.99	1	66.20	67.00	34.1	15,652	0.22%
2024/07/17	13.5	67.34	3	67.47	66.90	10.5	15,650	0.07%
2024/07/16	3.1	67.77	1	67.60	67.50	2.1	15,535	0.01%
2024/07/15	18	67.91	11.9	68.00	67.70	6.1	15,648	0.04%
2024/07/12	13.3	68.73	1.3	69.04	68.50	12	15,621	0.08%
2024/07/11	48.5	69.35	34	69.93	70.10	14.5	15,666	0.09%
2024/07/10	59	73.15	8	72.60	72.30	51	15,527	0.33%
2024/07/09	6.3	72.22	10.1	72.27	73.00	-3.8	15,532	-0.02%
2024/07/08	18.5	74.09	23.6	73.89	74.50	-5.1	15,747	-0.03%
2024/07/05	33	74.24	66.1	73.79	73.90	-33.1	16,007	-0.21%
2024/07/04	20	73.79	13.1	73.99	74.10	7	16,408	0.04%
2024/07/03	15.1	72.86	54.5	72.24	73.70	-39.4	16,088	-0.24%
2024/07/02	3.5	68.40	2	68.35	68.30	1.5	15,538	0.01%
2024/07/01	7	69.49	15	69.35	69.00	-8	15,511	-0.05%
2024/06/28	14	69.00	23.2	69.25	69.70	-9.2	15,668	-0.06%
2024/06/27	11	67.82	19	67.39	68.20	-8	15,810	-0.05%
2024/06/26	29.1	69.45	17	68.64	68.50	12.1	15,710	0.08%
2024/06/25	48	68.42	15.1	68.14	68.50	32.9	15,767	0.21%
2024/06/24	40	69.94	27	70.04	69.10	13	15,697	0.08%
2024/06/21	16.5	72.77	22.3	72.72	72.20	-5.9	15,637	-0.04%
2024/06/20	89.5	73.64	92.2	73.02	72.70	-2.7	15,471	-0.02%
2024/06/19	56.7	71.60	30.1	71.97	70.70	26.6	15,962	0.17%
2024/06/18	104.2	70.34	73.6	70.59	72.00	30.6	16,560	0.18%	大買/
2024/06/17	29.1	67.45	36.8	67.33	67.90	-7.7	15,775	-0.05%
2024/06/14	7	66.01	10	66.10	66.20	-3	15,581	-0.02%
2024/06/13	12	66.30	20.1	65.93	66.00	-8.1	15,721	-0.05%
2024/06/12	6.1	64.53	5.1	64.40	64.60	1.1	15,630	0.01%
2024/06/11	3.7	64.43	3.1	64.53	64.30	0.6	15,745	0.00%
2024/06/07	1	64.49	7	64.34	64.80	-6	16,043	-0.04%
2024/06/06	2	63.55	24	63.90	63.40	-22	16,144	-0.14%
2024/06/05	4.3	63.09	1	63.00	63.00	3.3	16,354	0.02%
2024/06/04	13.4	63.50	5	63.40	63.20	8.4	16,538	0.05%
2024/06/03	3	64.37	2	64.30	64.20	1	16,685	0.01%
2024/05/31	13.2	65.42	12	64.97	64.50	1.2	16,864	0.01%
2024/05/30	22.1	65.86	4	65.55	64.80	18.1	16,820	0.11%
2024/05/29	10.3	66.16	4.1	66.65	66.00	6.2	16,764	0.04%
2024/05/28	13	66.22	36	65.99	66.50	-23	16,850	-0.14%
2024/05/27	20	64.83	38.5	65.22	64.80	-18.5	16,831	-0.11%
2024/05/24	2.1	64.44	9.1	64.25	64.40	-7	17,000	-0.04%
2024/05/23	24.1	64.14	8	64.36	64.20	16.1	17,055	0.09%
2024/05/22	5	64.60	28.2	64.40	64.60	-23.2	17,322	-0.13%
2024/05/21	14	63.68	7	63.77	63.50	7	17,410	0.04%
2024/05/20	14.2	63.04	11.3	63.35	63.30	3	17,471	0.02%
2024/05/17	18.6	62.86	4.5	62.97	62.80	14.1	17,533	0.08%
2024/05/16	6.2	64.10	2	64.35	64.00	4.2	17,405	0.02%
2024/05/15	5.1	65.18	1	64.90	64.60	4.1	17,529	0.02%
2024/05/14	5	64.82	1	65.30	64.80	4	18,106	0.02%
2024/05/13	8.1	64.46	4	64.40	64.40	4.1	18,155	0.02%
2024/05/10	10.3	64.26	4	64.18	64.40	6.3	18,236	0.03%
2024/05/09	29.3	64.92	8	64.96	64.00	21.3	18,117	0.12%
2024/05/08	12	66.57	6	66.63	66.60	6	17,883	0.03%
2024/05/07	22.3	67.75	17.4	67.31	66.80	4.9	17,914	0.03%
2024/05/06	20.1	67.72	26.1	67.76	66.90	-6	17,662	-0.03%
2024/05/03	25.3	66.56	9.1	67.14	65.80	16.2	17,378	0.09%
2024/05/02	2.2	66.23	5.1	66.42	66.60	-2.9	17,305	-0.02%
2024/04/30	12.3	66.48	1	67.00	66.10	11.3	17,441	0.06%
2024/04/29	8.2	67.18	10.3	67.25	67.50	-2.1	17,653	-0.01%
2024/04/26	11.2	65.61	16	65.80	65.70	-4.8	17,681	-0.03%
2024/04/25	25.4	66.08	21.5	66.02	65.60	4	17,603	0.02%
2024/04/24	7.2	65.16	19	65.30	65.50	-11.9	17,558	-0.07%
2024/04/23	10	62.35	15	62.05	62.80	-5	17,548	-0.03%
2024/04/22	16.5	61.54	4	61.35	61.20	12.5	17,538	0.07%
2024/04/19	22.6	62.40	20	62.77	62.00	2.6	17,518	0.01%
2024/04/18	19.1	64.46	16	64.46	64.30	3.1	17,403	0.02%
2024/04/17	25.5	65.10	2	65.00	64.50	23.5	17,751	0.13%
2024/04/16	38.3	66.57	8.1	66.60	65.50	30.2	17,642	0.17%
2024/04/15	13.1	69.88	19	69.92	70.00	-5.9	17,334	-0.03%
2024/04/12	89.5	72.05	106.3	71.47	71.80	-16.9	17,232	-0.10%	大賣/
2024/04/11	33.1	70.42	18.3	70.51	70.60	14.8	16,845	0.09%
2024/04/10	34.2	70.20	48.1	70.10	70.20	-13.9	16,560	-0.08%
2024/04/09	12.3	68.21	5	68.46	68.40	7.3	16,334	0.04%
2024/04/08	17	68.37	27	68.34	68.10	-10	16,321	-0.06%
2024/04/03	16	68.18	23	68.17	68.20	-7	16,271	-0.04%
2024/04/02	9	70.01	23.1	70.24	69.10	-14.1	16,456	-0.09%
2024/04/01	18	68.87	17.2	69.18	69.40	0.9	16,546	0.01%
2024/03/29	7	67.70	2	67.65	67.70	5	16,468	0.03%
2024/03/28	22.1	68.11	6.1	68.07	67.60	16	16,442	0.10%
2024/03/27	13	68.12	11.1	67.90	67.90	1.9	16,791	0.01%
2024/03/26	16.2	68.37	5.1	68.60	68.10	11.2	16,954	0.07%
2024/03/25	17	68.26	69.2	68.03	68.50	-52.2	16,725	-0.31%
2024/03/22	83.2	69.93	65.7	69.98	69.60	17.5	16,622	0.11%
2024/03/21	62.3	65.38	98.8	66.00	67.60	-36.5	15,466	-0.24%
2024/03/20	4.4	61.97	1	62.10	61.50	3.4	14,939	0.02%
2024/03/19	1	62.50	1	62.50	62.30	0	15,179	0.00%
2024/03/18	14.4	62.43	1.9	62.45	62.40	12.5	15,160	0.08%
2024/03/15	3.2	63.90	1	63.70	63.90	2.2	15,090	0.01%
2024/03/14	8.2	63.94	8	64.14	63.80	0.2	15,053	0.00%
2024/03/13	21	64.24	6	64.37	63.30	15	15,008	0.10%
2024/03/12	81.1	65.71	2	65.70	65.70	79.1	14,785	0.53%
2024/03/11	30.1	65.90	42	66.38	65.80	-12	14,793	-0.08%
2024/03/08	26.3	65.57	2	65.70	65.00	24.3	14,679	0.17%
2024/03/07	19.1	66.14	12	66.33	65.70	7.1	14,685	0.05%
2024/03/06	24.2	65.42	12	65.38	65.10	12.2	14,756	0.08%
2024/03/05	12.4	65.92	5	66.14	65.80	7.4	15,155	0.05%
2024/03/04	5	66.46	5	66.66	66.50	0	15,704	0.00%
2024/03/01	12	66.59	5	66.52	66.30	7	16,281	0.04%
2024/02/29	7	66.97	2.3	67.42	67.30	4.7	16,437	0.03%
2024/02/27	24.2	66.77	2	67.65	66.30	22.2	16,604	0.13%
2024/02/26	11	67.59	10	67.59	67.90	1	16,550	0.01%
2024/02/23	6	68.25	4	68.60	67.70	2	16,648	0.01%
2024/02/22	3.5	67.26	2	67.65	68.10	1.5	16,559	0.01%
2024/02/21	3	67.43	11.2	68.38	67.30	-8.2	16,631	-0.05%
2024/02/20	6.7	67.53	18	67.02	67.80	-11.3	16,506	-0.07%
2024/02/19	39	65.38	29	66.16	66.60	10	16,388	0.06%
2024/02/16	25.4	65.19	10.1	65.42	65.90	15.3	16,442	0.09%
2024/02/15	42.8	65.68	22	64.39	65.40	20.8	16,233	0.13%
2024/02/05	15.2	68.10	1	67.60	68.20	14.2	15,749	0.09%
2024/02/02	8.6	67.79	0	0.00	67.60	8.6	15,710	0.05%
2024/01/31	6.1	68.94	6.1	68.85	68.70	-0.1	15,589	0.00%
2024/01/30	1.4	69.54	5	69.48	69.30	-3.6	15,632	-0.02%
2024/01/29	20	70.78	25	70.80	70.80	-5	15,743	-0.03%
2024/01/26	3.1	71.13	4	70.78	71.00	-0.9	15,757	-0.01%
2024/01/25	3	71.17	3	71.80	71.00	0	15,800	0.00%
2024/01/24	5	71.52	4.1	71.80	71.60	0.9	15,743	0.01%
2024/01/23	3	70.77	5	71.70	70.70	-2	15,551	-0.01%
2024/01/22	7.1	68.90	6	69.10	69.30	1.1	15,291	0.01%
2024/01/19	1.2	69.42	2	69.50	69.30	-0.8	15,260	-0.01%
2024/01/18	5	68.20	1	69.10	68.20	4	15,318	0.03%
2024/01/17	11.5	68.53	6	68.97	67.80	5.5	15,230	0.04%
2024/01/16	5.1	69.90	0	0.00	69.40	5.1	15,127	0.03%
2024/01/15	2.2	70.42	3	70.69	71.50	-0.8	15,034	-0.01%
2024/01/12	4	68.83	1	69.50	68.80	3	14,915	0.02%
2024/01/11	17.2	68.97	15	69.29	69.40	2.2	14,862	0.02%
2024/01/10	2.6	71.42	1	72.00	71.50	1.6	14,549	0.01%
2024/01/09	1.4	73.86	1	73.50	72.60	0.4	14,570	0.00%
2024/01/08	1	74.00	1	73.40	73.10	0	14,541	0.00%
2024/01/05	2	74.85	2	74.60	74.70	0	14,614	0.00%
2024/01/04	28	73.86	28	73.87	74.40	0	14,802	0.00%
2024/01/03	10.6	73.96	1	74.90	73.10	9.6	14,861	0.06%
2024/01/02	11	77.45	10	76.48	76.50	1	14,627	0.01%
2023/12/29	3.5	78.53	7.4	78.04	78.00	-3.9	14,616	-0.03%
2023/12/28	11	79.02	29.1	79.37	78.30	-18.1	14,536	-0.12%
2023/12/27	7	79.16	23.8	79.15	79.70	-16.8	14,374	-0.12%
2023/12/26	14	76.62	37	77.36	78.00	-23	14,081	-0.16%
2023/12/25	21.4	76.17	23	75.45	75.40	-1.6	14,281	-0.01%
2023/12/22	124	77.73	77	76.81	75.90	47	14,305	0.33%	大買/
2023/12/21	7.1	74.73	9	73.97	75.40	-1.9	13,770	-0.01%
2023/12/20	9.7	72.67	6	72.00	71.80	3.7	13,486	0.03%
2023/12/19	20	73.90	20	73.22	73.10	0	13,411	0.00%
2023/12/18	7.6	73.65	0.1	73.60	73.40	7.6	13,450	0.06%
2023/12/15	4.1	74.81	15	74.67	74.50	-11	13,379	-0.08%
2023/12/14	19	74.06	16	73.42	72.80	3	12,831	0.02%
2023/12/13	0	0.00	0	73.70	73.70	0	12,607	0.00%
2023/12/12	3	74.27	3	72.70	72.50	0	12,936	0.00%
2023/12/11	1	72.60	2	72.35	72.20	-1	12,912	-0.01%
2023/12/08	2	71.80	2	72.20	72.10	0	12,959	0.00%
2023/12/07	8	70.77	7	71.30	70.70	1	12,868	0.01%
2023/12/06	2	72.85	2	72.95	72.00	0	12,755	0.00%
2023/12/05	18	72.87	16	72.53	73.20	2	12,633	0.02%
2023/12/04	2	74.30	1	74.00	74.00	1	12,581	0.01%
2023/12/01	8	73.88	15.6	73.70	73.70	-7.6	12,372	-0.06%
2023/11/30	1.1	73.82	7.5	74.50	75.00	-6.4	12,116	-0.05%
2023/11/29	17.3	73.40	20	73.78	74.20	-2.7	11,568	-0.02%
2023/11/28	12.1	72.35	24.5	72.67	73.50	-12.4	11,080	-0.11%
2023/11/27	1	70.10	2.1	69.62	70.10	-1.1	10,413	-0.01%
2023/11/24	5.4	69.32	8.1	70.00	70.80	-2.7	10,125	-0.03%
2023/11/22	2	70.35	4	70.08	70.70	-2	9,571	-0.02%
2023/11/21	2	70.55	7	70.54	70.60	-5	9,356	-0.05%
2023/11/20	0	0.00	3	69.57	70.00	-3	9,141	-0.03%
2023/11/17	1	67.20	1	67.50	67.40	0	8,935	0.00%
2023/11/16	2.2	67.47	3.5	67.26	67.20	-1.3	8,874	-0.01%
2023/11/15	12	68.38	12	68.38	67.60	0	8,836	0.00%
2023/11/14	2	65.95	4	65.50	66.10	-2	8,635	-0.02%
2023/11/13	9	62.93	8	63.66	63.60	1	8,651	0.01%
2023/11/10	4	64.10	2	63.70	63.70	2	8,596	0.02%
2023/11/09	3.1	64.67	2	64.65	64.60	1.1	8,583	0.01%
2023/11/08	3.1	65.54	2.6	65.67	65.40	0.5	8,677	0.01%
2023/11/07	5	66.14	2	65.85	65.90	3	8,693	0.03%
2023/11/06	4	64.65	2	65.05	65.40	2	8,664	0.02%
2023/11/03	3	65.83	3.1	66.00	66.10	-0.1	8,452	0.00%
2023/11/02	9	65.52	10.3	65.58	65.60	-1.3	8,451	-0.02%
2023/11/01	3	64.93	2.2	64.58	64.50	0.8	8,360	0.01%
2023/10/31	3	65.10	11.2	65.55	64.70	-8.2	8,416	-0.10%
2023/10/30	12.1	64.44	3.6	64.64	64.90	8.5	8,489	0.10%
2023/10/27	15.1	65.13	13.7	64.81	64.80	1.4	8,531	0.02%
2023/10/26	4	66.48	3	66.17	66.10	1	8,531	0.01%
2023/10/25	2.2	68.12	1	68.30	68.00	1.2	8,724	0.01%
2023/10/24	7	68.10	6	67.98	67.80	1	8,898	0.01%
2023/10/23	3	70.23	1.1	69.60	69.60	2	8,945	0.02%
2023/10/19	0	0.00	1	70.50	70.50	-1	8,939	-0.01%
2023/10/18	7	70.39	1	70.30	70.20	6	8,999	0.07%
2023/10/17	1	71.20	2	71.10	70.90	-1	8,886	-0.01%
2023/10/16	0	0.00	4	70.50	70.60	-4	8,898	-0.04%
2023/10/13	4	70.73	3.2	70.99	70.80	0.9	8,919	0.01%
2023/10/12	16.1	69.77	15	69.62	71.00	1.1	8,808	0.01%
2023/10/11	3	70.27	4.1	70.63	70.70	-1.1	8,569	-0.01%
2023/10/06	8.1	69.34	3	69.77	69.20	5.1	8,525	0.06%
2023/10/05	2	69.60	3	69.60	69.50	-1	8,578	-0.01%
2023/10/04	3	68.20	4	67.73	67.70	-1	8,613	-0.01%
2023/10/03	8	69.08	7	69.13	68.10	1	8,654	0.01%
2023/10/02	7	67.70	9	67.50	67.60	-2	8,587	-0.02%
2023/09/28	18.2	66.43	16	65.91	65.60	2.2	8,542	0.03%
2023/09/27	1	69.20	12	69.33	69.80	-11	8,234	-0.13%
2023/09/26	1	70.70	0	0.00	70.30	1	8,255	0.01%
2023/09/25	1	71.80	6	71.78	71.60	-5	8,271	-0.06%
2023/09/22	12	72.42	10	72.23	72.00	2	8,461	0.02%
2023/09/21	20	72.60	8.9	72.02	72.80	11.1	8,584	0.13%
2023/09/20	1	70.40	3	70.50	70.70	-2	8,534	-0.02%
2023/09/19	12	72.53	10	72.50	71.70	2	8,729	0.02%
2023/09/18	12	73.23	15	72.52	72.30	-3	8,931	-0.03%
2023/09/15	8	72.35	17.4	71.87	72.40	-9.4	9,068	-0.10%
2023/09/14	14.1	69.56	7	69.71	70.00	7.1	8,745	0.08%
2023/09/13	4	67.75	4	68.30	68.40	0	8,704	0.00%
2023/09/11	2	65.95	1	65.70	65.70	1	8,993	0.01%
2023/09/08	0	0.00	1	67.60	67.20	-1	9,209	-0.01%
2023/09/07	14	67.89	3.1	68.10	67.20	10.9	9,409	0.12%
2023/09/06	1	68.10	1	68.10	68.00	0	9,453	0.00%
2023/09/05	3	67.70	3	67.97	68.10	0	9,499	0.00%
2023/09/04	4	67.68	3	67.73	67.60	1	9,556	0.01%
2023/09/01	7	68.26	6.1	68.35	68.20	1	9,565	0.01%
2023/08/31	3	67.53	1	67.20	66.60	2	9,428	0.02%
2023/08/30	1	66.40	3	66.63	66.70	-2	9,383	-0.02%
2023/08/29	2	66.20	0	0.00	66.20	2	9,505	0.02%
2023/08/28	1	65.80	1.1	65.74	65.60	-0.1	9,658	0.00%
2023/08/25	2	65.55	1.1	65.49	65.00	0.9	9,955	0.01%
2023/08/24	0.2	65.18	4.1	64.97	65.30	-3.9	10,028	-0.04%
2023/08/23	1	63.20	1	62.90	63.50	0	10,157	0.00%
2023/08/22	1	63.90	0.2	63.80	63.50	0.8	10,395	0.01%
2023/08/21	3	63.80	2	63.75	63.40	1	10,899	0.01%
2023/08/18	2	65.60	2	65.70	64.60	0	11,063	0.00%
2023/08/17	2	64.90	2	65.55	65.60	0	11,119	0.00%
2023/08/16	2	63.85	4	63.91	63.70	-2	11,260	-0.02%
2023/08/15	3	64.53	2	65.17	64.60	1	11,326	0.01%
2023/08/14	7	65.34	5	64.78	64.90	2	11,543	0.02%
2023/08/11	0	0.00	0.1	68.30	67.90	-0.1	11,783	0.00%
2023/08/10	1	67.50	1.9	67.49	67.10	-0.9	11,789	-0.01%
2023/08/09	0	69.00	0.2	68.80	68.90	-0.2	11,769	0.00%
2023/08/08	1.1	69.32	0.7	69.43	68.50	0.4	11,788	0.00%
2023/08/07	2	69.70	0	0.00	70.00	2	11,760	0.02%
2023/08/04	3.2	69.57	1.1	69.91	69.90	2.1	11,794	0.02%
2023/08/02	2.1	69.79	1	69.72	69.10	1.1	11,778	0.01%
2023/08/01	5.4	71.66	2	70.75	71.00	3.4	11,775	0.03%
2023/07/31	6.2	73.78	10	73.61	72.30	-3.8	11,778	-0.03%
2023/07/28	15	73.68	23.1	73.80	74.80	-8.1	11,713	-0.07%
2023/07/27	4.5	71.18	1	72.39	71.40	3.5	11,480	0.03%
2023/07/26	5	67.04	4	66.93	67.10	1	11,341	0.01%
2023/07/25	2.1	68.61	2	68.65	68.20	0.1	11,414	0.00%
2023/07/24	1	69.50	1	69.70	69.30	0	11,413	0.00%
2023/07/21	3	69.34	4	69.90	70.10	-1	11,443	-0.01%
2023/07/20	1.3	69.92	4	70.20	70.30	-2.7	11,408	-0.02%
2023/07/19	2	70.60	0.1	71.19	70.40	1.9	11,461	0.02%
2023/07/18	1.2	70.27	11	70.23	69.50	-9.8	11,413	-0.09%
2023/07/17	3	71.14	2	71.20	71.70	1	11,465	0.01%
2023/07/14	13	71.63	3	71.70	71.70	10	11,512	0.09%
2023/07/13	6.1	70.95	4.1	71.43	70.90	2	11,526	0.02%
2023/07/12	9	70.02	10	69.37	70.10	-1	11,523	-0.01%
2023/07/11	4	70.15	2	69.95	69.90	2	11,521	0.02%
2023/07/10	1	70.00	5	70.28	69.70	-4	11,643	-0.03%
2023/07/07	5	68.94	1	69.20	69.10	4	12,084	0.03%
2023/07/06	0	0.00	0.1	69.80	70.10	-0.1	12,369	0.00%
2023/07/05	4	70.05	3	70.17	70.10	1	12,646	0.01%
2023/07/04	4	70.13	3	70.47	70.40	1	12,939	0.01%
2023/07/03	3	70.13	2	70.20	70.10	1	13,198	0.01%
2023/06/30	1.1	70.30	17.5	70.28	70.80	-16.5	13,756	-0.12%
2023/06/29	19	72.05	7	72.31	72.20	12	13,957	0.09%
2023/06/28	3	69.67	3	69.97	69.50	0	13,915	0.00%
2023/06/27	9	71.70	2	71.20	70.80	7	13,928	0.05%
2023/06/26	3	73.37	5	72.80	73.00	-2	13,798	-0.01%
2023/06/21	12	74.29	8	75.20	74.60	4	13,909	0.03%
2023/06/20	3	77.40	1	78.07	77.40	2	13,709	0.01%
2023/06/19	4	78.23	5	78.02	78.00	-1	13,645	-0.01%
2023/06/16	6	77.58	12.1	77.72	78.50	-6.1	13,584	-0.04%
2023/06/15	2	75.55	4.1	75.15	75.30	-2.1	13,317	-0.02%
2023/06/14	1.6	75.71	6.1	76.57	76.20	-4.5	13,331	-0.03%
2023/06/13	9.5	74.65	8.2	75.12	74.80	1.3	13,089	0.01%
2023/06/12	2.2	72.90	6	72.63	72.90	-3.8	12,895	-0.03%
2023/06/09	0	0.00	1	71.20	71.30	-1	12,835	-0.01%
2023/06/08	0	70.20	2	70.35	70.20	-2	12,837	-0.02%
2023/06/07	4	71.72	0	0.00	71.90	4	12,807	0.03%
2023/06/06	0	0.00	2	72.05	72.40	-2	12,914	-0.02%
2023/06/05	2	72.15	2	72.50	72.10	0	13,136	0.00%
2023/06/02	2.1	72.89	23	72.61	72.90	-20.9	13,091	-0.16%
2023/06/01	5	71.64	1	71.10	71.40	4	12,992	0.03%
2023/05/31	7	72.64	14.6	72.94	73.50	-7.6	12,867	-0.06%
2023/05/30	1.2	71.30	4.2	71.25	71.90	-3	12,652	-0.02%
2023/05/29	5	71.22	2	71.35	71.20	3	12,614	0.02%
2023/05/26	14	71.72	10	72.01	71.90	4	12,517	0.03%
2023/05/25	5	71.60	7.1	71.50	72.40	-2.1	12,261	-0.02%
2023/05/23	2	69.40	5	69.92	69.90	-3	11,637	-0.03%
2023/05/22	4	71.33	9.3	71.05	70.10	-5.3	11,504	-0.05%
2023/05/19	4	69.05	12	69.37	69.90	-8	11,249	-0.07%
2023/05/18	15	69.49	7.3	69.52	69.30	7.7	11,183	0.07%
2023/05/17	18	67.29	32	67.79	68.00	-14	10,951	-0.13%
2023/05/16	1.4	64.79	4	65.33	64.60	-2.6	10,611	-0.02%
2023/05/15	2	64.35	4	64.13	63.90	-2	10,610	-0.02%
2023/05/12	3	63.07	1	63.40	63.80	2	10,608	0.02%
2023/05/11	1	63.50	0	0.00	63.30	1	10,652	0.01%
2023/05/10	3.2	64.03	0	0.00	64.20	3.2	10,683	0.03%
2023/05/09	3	64.57	2	65.00	64.70	1	10,660	0.01%
2023/05/08	5	65.06	1	65.10	64.80	4	10,677	0.04%
2023/05/05	4.2	66.92	1	66.70	66.70	3.2	10,645	0.03%
2023/05/04	3	67.17	3	67.37	68.00	0	10,703	0.00%
2023/05/03	2	67.20	2	67.15	67.10	0	10,701	0.00%
2023/05/02	3	66.63	0	0.00	66.70	3	10,809	0.03%
2023/04/28	1	67.00	1	66.61	67.80	0	11,092	0.00%
2023/04/27	3	64.80	4	64.98	65.60	-1	10,915	-0.01%
2023/04/26	2	62.65	6	63.32	64.10	-4	10,929	-0.04%
2023/04/25	3.2	64.97	8	65.10	63.50	-4.8	10,897	-0.04%
2023/04/24	12	64.72	9	64.92	64.20	3	10,804	0.03%
2023/04/21	13	64.71	7	64.94	64.50	6	10,840	0.06%
2023/04/20	12	65.43	16	65.79	65.50	-4	10,849	-0.04%
2023/04/19	1	67.00	3	67.10	67.00	-2	10,886	-0.02%
2023/04/18	4	67.20	2	67.50	67.30	2	10,914	0.02%
2023/04/17	1	67.21	3	67.93	68.00	-2	11,094	-0.02%
2023/04/14	1.1	67.60	3	67.77	67.60	-1.9	11,065	-0.02%
2023/04/13	3	67.97	5.3	67.70	67.50	-2.3	11,035	-0.02%
2023/04/12	16	68.93	21.4	68.82	69.10	-5.4	10,786	-0.05%
2023/04/11	20.2	68.27	28.3	68.46	68.20	-8.1	10,277	-0.08%
2023/04/10	19.5	67.02	6	66.93	66.70	13.5	9,887	0.14%
2023/04/07	8	68.39	13.1	68.43	68.60	-5.1	9,551	-0.05%
2023/04/06	8.5	65.19	23	65.12	66.40	-14.5	9,152	-0.16%
2023/03/31	52	66.36	72.9	66.42	66.50	-20.8	8,839	-0.24%
2023/03/30	56.1	64.26	47.6	64.28	63.90	8.5	8,287	0.10%
2023/03/29	12	61.41	5	60.98	61.00	7	7,940	0.09%
2023/03/28	9	62.93	1	63.00	62.50	8	7,909	0.10%
2023/03/27	8	62.89	8	62.70	63.20	0	7,836	0.00%
2023/03/24	32	62.15	43.1	62.84	63.30	-11.1	7,789	-0.14%
2023/03/23	0	0.00	2	60.10	59.80	-2	7,417	-0.03%
2023/03/22	1	59.50	3	59.43	59.10	-2	7,411	-0.03%
2023/03/21	4	58.75	1	58.60	58.60	3	7,446	0.04%
2023/03/20	2	59.60	1	59.40	59.20	1	7,469	0.01%
2023/03/17	2	59.55	4	59.45	59.30	-2	7,553	-0.03%
2023/03/16	2	58.00	7	57.80	57.70	-5	7,489	-0.07%
2023/03/15	1	58.80	1	58.20	58.00	0	7,569	0.00%
2023/03/14	2	57.90	2	58.20	58.00	0	7,741	0.00%
2023/03/13	3	58.30	1	58.60	58.50	2	7,760	0.03%
2023/03/10	5	58.34	5	58.62	58.70	0	7,943	0.00%
2023/03/09	20	60.63	13	60.96	59.10	7	8,062	0.09%
2023/03/08	22.1	60.30	23	60.23	61.00	-1	8,128	-0.01%
2023/03/07	12	58.54	8	58.28	58.50	4	8,121	0.05%
2023/03/06	7.5	58.05	1	57.60	57.70	6.5	8,223	0.08%
2023/03/03	1	57.90	6.1	57.85	57.90	-5.1	8,220	-0.06%
2023/03/02	4	57.60	1.6	57.16	57.30	2.5	8,249	0.03%
2023/03/01	4	57.55	1	57.70	57.30	3	8,250	0.04%
2023/02/24	9	59.54	11	59.10	58.40	-2	8,296	-0.02%
2023/02/23	1	58.80	4	59.20	59.50	-3	8,398	-0.04%
2023/02/22	3	58.73	5	58.70	58.70	-2	8,649	-0.02%
2023/02/21	6	60.40	1	60.40	60.40	5	8,811	0.06%
2023/02/20	6	59.95	1	60.10	60.00	5	8,908	0.06%
2023/02/17	1	59.90	1.5	59.96	59.70	-0.5	9,019	-0.01%
2023/02/16	0	0.00	6	59.62	59.70	-6	9,137	-0.07%
2023/02/14	3	58.70	3	58.30	58.40	0	9,351	0.00%
2023/02/13	1	57.90	1	57.40	57.60	0	9,438	0.00%
2023/02/10	10	58.40	0	0.00	58.30	10	9,554	0.10%
2023/02/09	0.9	58.10	0	0.00	58.00	0.9	9,686	0.01%
2023/02/08	3	58.70	0	0.00	58.40	3	9,703	0.03%
2023/02/07	0	0.00	1	58.20	58.20	-1	9,763	-0.01%
2023/02/06	3	58.63	3.3	58.47	58.10	-0.3	9,798	0.00%
2023/02/03	2	60.05	0.3	60.10	59.90	1.7	9,805	0.02%
2023/02/02	0	0.00	3.3	59.81	59.90	-3.3	9,835	-0.03%
2023/02/01	1	57.50	3	58.02	58.20	-2	9,842	-0.02%
2023/01/31	8.1	58.60	10	59.57	57.80	-1.9	9,858	-0.02%
2023/01/30	3	59.70	17.2	60.39	60.30	-14.2	9,772	-0.14%
2023/01/16	2	57.50	3.1	56.81	57.50	-1.1	9,732	-0.01%
2023/01/13	2	56.05	1	56.60	56.00	1	9,885	0.01%
2023/01/12	6	56.45	1	57.00	56.20	5	10,227	0.05%
2023/01/11	3	56.30	3	56.93	57.00	0	10,492	0.00%
2023/01/10	3	56.73	9	56.88	56.50	-6	10,614	-0.06%
2023/01/09	1	56.70	19.4	56.14	56.70	-18.4	10,734	-0.17%
2023/01/06	14	54.38	14	54.96	55.00	0	11,045	0.00%
2023/01/05	24.1	55.56	28.1	55.05	54.90	-4	11,150	-0.04%
2023/01/04	24	53.61	18	53.97	54.10	6	11,365	0.05%
2023/01/03	8	52.64	7.3	52.84	53.00	0.7	11,448	0.01%
2022/12/30	0.5	51.70	1	51.70	51.20	-0.5	11,434	0.00%
2022/12/29	0	0.00	1	51.80	51.80	-1	11,613	-0.01%
2022/12/27	1	51.91	4	51.98	51.90	-3	12,174	-0.02%
2022/12/26	0	0.00	2	51.75	51.50	-2	12,339	-0.02%
2022/12/23	3	50.80	0	0.00	51.40	3	12,550	0.02%
2022/12/22	7	51.63	3.7	52.15	51.70	3.3	12,618	0.03%
2022/12/21	9	51.81	3	51.70	51.50	6	12,675	0.05%
2022/12/20	5	52.70	7	52.93	52.00	-2	12,632	-0.02%
2022/12/19	0	54.10	0	0.00	53.70	0	12,685	0.00%
2022/12/16	4	54.58	1.3	54.68	54.50	2.7	12,705	0.02%
2022/12/15	0	0.00	1.1	55.62	55.90	-1.1	12,692	-0.01%
2022/12/14	2	55.40	2.2	55.51	55.50	-0.2	12,755	0.00%
2022/12/13	1	55.00	4.4	55.10	54.80	-3.4	12,848	-0.03%
2022/12/12	0	0.00	2	55.10	54.80	-2	12,909	-0.02%
2022/12/09	1	53.80	1	54.13	53.70	0	13,049	0.00%
2022/12/08	2	53.40	5	54.24	54.00	-3	13,003	-0.02%
2022/12/07	9	53.73	4	53.76	53.50	5	13,037	0.04%
2022/12/06	9	54.66	3	54.59	54.30	6	12,971	0.05%
2022/12/05	5	56.30	0	0.00	56.20	5	12,790	0.04%
2022/12/02	8.2	56.50	2	56.60	56.10	6.2	12,759	0.05%
2022/12/01	13	57.74	13	58.35	57.50	0	12,598	0.00%
2022/11/30	3	56.57	3	56.60	56.80	0	12,465	0.00%
2022/11/29	9	57.10	8	56.93	57.20	1	12,256	0.01%
2022/11/28	3.1	58.90	3	58.83	58.50	0.1	12,021	0.00%
2022/11/25	0	0.00	2	59.70	59.70	-2	11,941	-0.02%
2022/11/24	4	60.08	2	60.20	59.90	2	11,927	0.02%
2022/11/23	3	59.83	2	59.75	59.80	1	11,862	0.01%
2022/11/22	5	58.26	6	58.67	59.20	-1	11,790	-0.01%
2022/11/21	2	58.70	1	58.20	58.40	1	11,699	0.01%
2022/11/18	14	60.27	9	60.94	60.70	5	11,515	0.04%
2022/11/17	4	58.65	8	58.86	58.90	-4	11,262	-0.04%
2022/11/16	2	60.10	2	59.65	60.10	0	11,043	0.00%
2022/11/15	1	59.70	3	59.17	59.70	-2	10,935	-0.02%
2022/11/14	2	60.05	1	60.20	59.90	1	10,840	0.01%
2022/11/11	3	59.60	6.6	59.61	59.80	-3.6	10,735	-0.03%
2022/11/10	1	57.30	5	57.46	58.00	-4	10,519	-0.04%
2022/11/09	8	57.81	1	57.90	58.10	7	10,463	0.07%
2022/11/08	5	56.94	2	57.10	57.10	3	10,372	0.03%
2022/11/07	2	56.85	6.3	56.57	56.90	-4.3	10,263	-0.04%
2022/11/04	3	54.50	0	0.00	54.90	3	10,120	0.03%
2022/11/03	1	55.70	4	55.53	56.00	-3	10,076	-0.03%
2022/11/02	14	54.59	3	54.83	54.80	11	9,990	0.11%
2022/11/01	4	54.18	0	0.00	54.00	4	9,994	0.04%
2022/10/31	1	54.70	4	54.38	54.50	-3	10,018	-0.03%
2022/10/28	4	53.15	1	53.50	53.10	3	9,982	0.03%
2022/10/27	13	54.82	15.1	55.19	55.00	-2.1	9,909	-0.02%
2022/10/26	12.1	54.55	10	54.53	54.50	2.1	9,927	0.02%
2022/10/25	13	55.70	14.4	55.61	54.10	-1.4	9,873	-0.01%
2022/10/24	19	56.73	25	56.44	55.60	-6	9,777	-0.06%
2022/10/21	6	56.23	7	56.33	55.70	-1	9,588	-0.01%
2022/10/20	5.3	55.12	6	55.43	55.70	-0.7	9,364	-0.01%
2022/10/19	12	54.02	37	53.82	53.80	-25	9,033	-0.28%
2022/10/18	22.1	56.21	23.1	55.12	55.80	-0.9	8,832	-0.01%
2022/10/17	8.1	54.56	18	55.78	56.20	-10	8,778	-0.11%
2022/10/14	9	53.62	51.1	54.39	55.20	-42.1	8,617	-0.49%
2022/10/13	4.1	51.46	5	51.56	51.40	-1	8,335	-0.01%
2022/10/12	16	51.69	38.3	51.76	52.70	-22.3	8,264	-0.27%
2022/10/11	10	49.74	3	49.83	49.75	7	8,133	0.09%
2022/10/07	5	49.97	1	49.95	50.20	4	8,109	0.05%
2022/10/06	9	50.21	7	50.45	50.20	2	8,135	0.02%
2022/10/05	5	50.98	15	51.11	51.40	-10	8,133	-0.12%
2022/10/04	2	49.43	7	49.28	49.95	-5	7,909	-0.06%
2022/10/03	5	47.47	3	47.47	47.55	2	7,827	0.03%
2022/09/30	0	0.00	9	48.17	48.95	-9	7,875	-0.11%
2022/09/29	0	0.00	3	46.65	47.15	-3	7,887	-0.04%
2022/09/28	1	45.50	0.3	45.80	45.50	0.7	7,919	0.01%
2022/09/27	1	45.65	3.1	45.50	46.00	-2.1	7,911	-0.03%
2022/09/26	3	45.65	1.2	45.67	45.65	1.8	8,021	0.02%
2022/09/23	1	47.85	1	47.60	47.60	0	8,183	0.00%
2022/09/22	1	46.70	1.1	46.83	46.80	-0.1	8,624	0.00%
2022/09/21	5	47.18	7	47.28	47.15	-2	8,703	-0.02%
2022/09/20	14	47.82	2	47.90	47.65	12	8,687	0.14%
2022/09/19	8	48.32	4.8	48.35	48.60	3.2	8,575	0.04%
2022/09/16	9	49.38	6	49.15	49.10	3	8,503	0.04%
2022/09/15	4	50.80	0	0.00	50.40	4	8,348	0.05%
2022/09/14	4	50.65	1	50.90	50.70	3	8,371	0.04%
2022/09/13	0	52.50	5	52.38	52.40	-5	8,316	-0.06%
2022/09/12	2	52.35	1.2	52.40	52.30	0.8	8,331	0.01%
2022/09/08	3	50.70	0	0.00	51.10	3	8,389	0.04%
2022/09/07	4	50.67	2	50.80	50.60	2	8,413	0.02%
2022/09/06	3.4	50.85	2	51.10	51.20	1.4	8,481	0.02%
2022/09/05	4	51.50	0.1	51.30	51.10	3.9	8,515	0.05%
2022/09/02	1	52.50	2	52.50	52.10	-1	8,675	-0.01%
2022/09/01	17	52.69	1	52.60	52.60	16	8,715	0.18%
2022/08/31	2	53.70	0	0.00	53.40	2	8,690	0.02%
2022/08/30	2	52.45	0	0.00	52.70	2	8,656	0.02%
2022/08/29	4	52.40	1	52.20	52.50	3	8,668	0.03%
2022/08/26	2	53.45	0	0.00	53.50	2	8,694	0.02%
2022/08/25	1	53.40	0	0.00	53.60	1	8,676	0.01%
2022/08/24	1	53.00	0	0.00	52.60	1	8,725	0.01%
2022/08/23	1	53.20	1	53.50	53.40	0	8,861	0.00%
2022/08/22	1	54.10	0	0.00	53.90	1	8,938	0.01%
2022/08/19	0	0.00	2	54.45	54.30	-2	9,026	-0.02%
2022/08/18	2	53.75	0	0.00	53.60	2	9,061	0.02%
2022/08/17	1	53.50	1.1	54.88	55.00	-0.1	9,063	0.00%
2022/08/16	1	53.60	1.1	53.88	53.80	-0.1	9,084	0.00%
2022/08/15	3	53.87	0	0.00	53.80	3	9,102	0.03%
2022/08/12	1	54.20	1	54.00	54.10	0	9,083	0.00%
2022/08/11	1	53.00	3	52.97	53.00	-2	9,076	-0.02%
2022/08/10	3	51.80	0	0.00	51.60	3	9,107	0.03%
2022/08/09	2	52.95	2	52.65	52.90	0	9,129	0.00%
2022/08/05	2	53.20	0	0.00	53.20	2	9,286	0.02%
2022/08/04	2.1	50.96	1	51.60	51.00	1.1	9,258	0.01%
2022/08/03	0	0.00	1.4	51.11	51.20	-1.4	9,277	-0.02%
2022/08/02	2.3	51.00	0	0.00	50.40	2.3	9,277	0.02%
2022/08/01	1	51.70	1	52.50	52.20	0	9,213	0.00%
2022/07/29	0.1	53.10	0	0.00	52.30	0.1	9,232	0.00%
2022/07/28	0	0.00	0.2	52.70	52.50	-0.2	9,322	0.00%
2022/07/26	0	0.00	1	52.40	52.50	-1	9,398	-0.01%
2022/07/25	2	52.70	0	0.00	52.70	2	9,434	0.02%
2022/07/22	0	0.00	0.2	53.60	53.70	-0.2	9,419	0.00%
2022/07/21	0	0.00	2	54.25	54.30	-2	9,328	-0.02%
2022/07/20	3	53.93	5	53.84	53.40	-2	9,332	-0.02%
2022/07/19	4	53.18	3.1	53.15	53.00	0.9	9,270	0.01%
2022/07/18	2	54.35	2	54.10	54.20	0	9,209	0.00%
2022/07/15	3	50.65	7	50.89	51.40	-4	8,975	-0.04%
2022/07/14	4	49.46	5	49.13	49.85	-1	8,934	-0.01%
2022/07/13	9	49.02	4.1	49.15	49.00	5	8,893	0.06%
2022/07/12	8	47.78	3	47.93	47.35	5	8,762	0.06%
2022/07/11	2	48.83	2	48.73	49.00	0	8,699	0.00%
2022/07/08	6.1	49.75	0	0.00	49.65	6.1	8,838	0.07%
2022/07/07	2	50.35	0	0.00	50.50	2	8,699	0.02%
2022/07/06	1	49.35	2	49.60	48.60	-1	8,629	-0.01%
2022/07/05	1.3	48.74	0	48.20	49.40	1.2	8,597	0.01%
2022/07/04	0	0.00	1	48.10	49.15	-1	8,559	-0.01%
2022/07/01	2.5	48.36	3	48.47	48.30	-0.6	8,567	-0.01%
2022/06/30	30.2	49.81	2	49.00	49.40	28.2	8,490	0.33%
2022/06/29	4.6	57.54	1	57.70	57.10	3.6	8,100	0.04%
2022/06/28	3	58.73	0	0.00	58.90	3	8,053	0.04%
2022/06/27	2	59.60	8	59.76	59.80	-6	8,043	-0.07%
2022/06/24	11	58.66	3	59.10	58.90	8	8,109	0.10%
2022/06/23	2.2	58.25	2	59.15	58.30	0.2	8,157	0.00%
2022/06/22	3.2	58.31	0.1	58.50	58.10	3.2	8,481	0.04%
2022/06/21	1	59.50	0	0.00	60.00	1	8,867	0.01%
2022/06/20	2	59.50	0	0.00	59.50	2	8,978	0.02%
2022/06/17	13.1	59.57	1	60.00	60.10	12.1	9,071	0.13%
2022/06/16	22	61.15	0.5	61.60	60.40	21.6	9,037	0.24%
2022/06/15	13	61.35	1	61.60	61.20	12	9,029	0.13%
2022/06/14	23	61.51	2	62.00	62.20	21	9,057	0.23%
2022/06/13	30.2	62.08	12	62.59	62.20	18.2	9,249	0.20%
2022/06/09	0	0.00	1.1	65.96	65.70	-1.1	9,270	-0.01%
2022/06/08	0	0.00	1	66.20	66.10	-1	9,338	-0.01%
2022/06/07	2	65.80	7.2	66.15	65.80	-5.2	9,453	-0.06%
2022/06/06	1	65.90	0	0.00	66.80	1	9,489	0.01%
2022/06/02	1	66.90	2	66.60	66.80	-1	9,621	-0.01%
2022/06/01	1.1	66.89	0	0.00	66.80	1.1	9,880	0.01%
2022/05/31	3	65.60	0	0.00	66.80	3	9,935	0.03%
2022/05/30	0	0.00	4	65.18	65.80	-4	9,947	-0.04%
2022/05/27	0.1	64.00	1.3	64.26	63.90	-1.2	9,937	-0.01%
2022/05/26	1	64.10	0	0.00	63.50	1	9,990	0.01%
2022/05/24	7	65.01	3	64.57	64.30	4	10,158	0.04%
2022/05/23	0	0.00	1	67.40	66.40	-1	10,161	-0.01%
2022/05/20	2	67.15	2	67.00	66.80	0	10,280	0.00%
2022/05/19	2.1	66.01	2	66.55	66.90	0.1	10,442	0.00%
2022/05/18	2.3	67.18	1.1	67.52	67.20	1.2	10,704	0.01%
2022/05/17	5	66.88	2	67.00	67.00	3	11,201	0.03%
2022/05/16	2.1	67.19	4	67.35	66.90	-1.9	11,396	-0.02%
2022/05/13	2	65.10	3	65.17	65.50	-1	11,314	-0.01%
2022/05/12	4.1	65.00	3	64.97	64.60	1.1	11,419	0.01%
2022/05/11	4.4	64.70	4	65.43	65.20	0.4	11,594	0.00%
2022/05/10	1	65.00	2	65.65	66.00	-1	11,607	-0.01%
2022/05/09	2.1	65.69	0	0.00	65.10	2.1	11,659	0.02%
2022/05/06	5	66.50	1	66.40	66.80	4	11,759	0.03%
2022/05/05	3	66.67	1	67.30	67.00	2	11,942	0.02%
2022/05/04	1.1	65.80	1	66.20	66.10	0.1	11,822	0.00%
2022/05/03	0	0.00	1	65.90	65.90	-1	11,841	-0.01%
2022/04/29	1	65.60	2	65.40	65.60	-1	11,874	-0.01%
2022/04/28	0.1	64.10	5	63.86	64.20	-4.9	11,991	-0.04%
2022/04/27	8.8	62.05	4.1	62.53	63.20	4.8	11,955	0.04%
2022/04/26	1	64.50	0	0.00	64.20	1	11,909	0.01%
2022/04/25	4	64.52	4	64.03	64.30	0	11,900	0.00%
2022/04/22	2	66.05	1	66.50	66.40	1	11,817	0.01%
2022/04/21	5	66.08	4	65.80	66.90	1	11,799	0.01%
2022/04/20	1	65.60	2	64.75	65.30	-1	11,771	-0.01%
2022/04/19	4	64.55	1	64.70	64.40	3	11,725	0.03%
2022/04/18	4	63.55	4.2	64.32	63.80	-0.2	11,730	0.00%
2022/04/15	3	63.74	8	64.11	63.90	-5	11,730	-0.04%
2022/04/14	18.1	64.51	1	64.20	64.10	17.1	11,775	0.15%
2022/04/13	1	66.30	8	66.51	66.70	-7	11,644	-0.06%
2022/04/12	7	65.50	1	66.10	65.50	6	11,716	0.05%
2022/04/11	2.1	66.41	1	67.20	66.80	1.1	11,656	0.01%
2022/04/08	1	66.70	0	0.00	66.80	1	11,691	0.01%
2022/04/07	5	66.64	33	66.29	66.20	-28	11,833	-0.24%
2022/04/06	20.3	66.70	2.4	66.61	66.60	17.9	11,677	0.15%
2022/04/01	6.2	68.38	6	68.35	69.20	0.2	11,474	0.00%
2022/03/31	1.2	69.66	5	69.88	69.20	-3.8	11,373	-0.03%
2022/03/30	7	69.54	6	69.83	69.30	1	11,324	0.01%
2022/03/29	3	69.23	0	0.00	69.00	3	11,401	0.03%
2022/03/28	1	68.52	1	69.21	69.80	0	11,703	0.00%
2022/03/25	25.2	69.48	2.3	69.42	68.90	22.9	11,833	0.19%
2022/03/24	27.4	70.81	4.3	70.83	71.30	23.1	11,633	0.20%
2022/03/23	3	73.60	1	73.80	73.70	2	11,227	0.02%
2022/03/22	3.1	73.84	0	0.00	74.00	3.1	11,175	0.03%
2022/03/21	6	75.03	5	74.94	74.90	1	11,088	0.01%
2022/03/18	1.1	74.28	3	74.53	74.80	-1.9	11,147	-0.02%
2022/03/17	2.4	73.55	19	73.46	74.20	-16.6	11,151	-0.15%
2022/03/16	33.1	71.61	18	72.57	70.90	15.1	11,085	0.14%
2022/03/15	7.2	73.17	7	73.91	73.00	0.2	10,921	0.00%
2022/03/11	3	74.70	1	74.70	75.60	2	10,971	0.02%
2022/03/10	3	76.83	3	76.90	76.70	0	11,079	0.00%
2022/03/09	3.1	75.16	1	75.00	74.90	2.1	11,462	0.02%
2022/03/08	14.1	76.35	11.2	75.78	74.70	2.9	12,369	0.02%
2022/03/07	30	76.97	9	77.16	76.90	21	12,479	0.17%
2022/03/04	6	81.58	8.3	82.28	81.60	-2.3	12,687	-0.02%
2022/03/03	21	82.41	24.2	82.07	82.60	-3.2	12,750	-0.03%
2022/03/02	11	78.73	11	79.73	79.70	0	12,753	0.00%
2022/03/01	3	79.80	1	79.50	79.90	2	12,792	0.02%
2022/02/25	21.2	77.66	15	77.27	77.10	6.2	12,808	0.05%
2022/02/24	2.1	76.57	22.6	76.20	76.30	-20.5	13,186	-0.16%
2022/02/23	5	79.08	2	79.00	79.00	3	13,782	0.02%
2022/02/22	2	78.25	1	78.40	78.70	1	13,846	0.01%
2022/02/21	15	81.76	14	82.44	80.40	1	13,791	0.01%
2022/02/18	19.6	83.31	24	83.50	83.50	-4.4	13,757	-0.03%
2022/02/17	25	82.90	80.7	82.41	82.70	-55.7	13,560	-0.41%
2022/02/16	36.8	80.26	26.7	80.17	80.50	10.1	13,157	0.08%
2022/02/15	2	79.10	1	79.50	78.80	1	12,947	0.01%
2022/02/14	3	78.37	5	78.58	78.70	-2	12,952	-0.02%
2022/02/11	1.1	78.45	8	79.11	79.00	-6.9	13,023	-0.05%
2022/02/10	3	78.70	7	78.64	79.00	-4	13,004	-0.03%
2022/02/09	0.1	78.10	5	78.34	78.50	-4.9	13,050	-0.04%
2022/02/08	1.2	77.03	2	77.40	77.40	-0.8	13,067	-0.01%
2022/02/07	33	75.57	23	75.91	76.40	10	13,149	0.08%
2022/01/26	1.2	72.12	3	72.30	72.00	-1.8	13,115	-0.01%
2022/01/25	0	0.00	1	72.10	72.00	-1	13,324	-0.01%
2022/01/24	14	71.97	18	72.10	72.60	-4	13,311	-0.03%
2022/01/21	9.1	73.08	5	72.58	72.30	4.1	13,394	0.03%
2022/01/20	6	75.12	6.1	75.45	75.10	-0.1	13,388	0.00%
2022/01/18	1	75.90	4	75.40	75.10	-3	13,634	-0.02%
2022/01/14	2	74.35	6.1	74.30	74.30	-4.1	13,716	-0.03%
2022/01/13	1	74.30	2	75.00	74.60	-1	13,705	-0.01%
2022/01/12	0	0.00	2	74.00	74.40	-2	13,660	-0.01%
2022/01/11	3	73.90	1	73.30	73.50	2	13,650	0.01%
2022/01/10	0	0.00	3	74.70	74.90	-3	13,727	-0.02%
2022/01/07	2	73.70	1	73.60	73.70	1	13,863	0.01%
2022/01/06	2.2	74.02	22.8	73.74	73.80	-20.6	13,995	-0.15%
2022/01/05	1	77.00	3	76.10	75.90	-2	14,067	-0.01%
2022/01/04	1	76.70	7	76.97	77.20	-6	14,085	-0.04%
2022/01/03	6	76.73	11	76.40	76.20	-5	14,124	-0.04%
2021/12/30	21	78.05	30	78.16	78.10	-9	14,152	-0.06%
2021/12/29	0	0.00	2	76.75	76.60	-2	14,294	-0.01%
2021/12/28	0	0.00	6	76.82	76.70	-6	14,486	-0.04%
2021/12/27	9	76.37	4.1	76.40	76.60	4.9	14,579	0.03%
2021/12/24	13	75.97	12.2	76.57	75.70	0.9	14,725	0.01%
2021/12/23	16	76.21	10.1	76.85	75.90	5.9	15,123	0.04%
2021/12/22	71.4	77.81	57	78.10	76.50	14.4	15,403	0.09%
2021/12/21	27.2	77.22	36.2	77.69	76.80	-9	15,245	-0.06%
2021/12/20	14	76.22	8.3	77.29	75.90	5.7	15,025	0.04%
2021/12/17	2	75.20	3.3	75.33	75.70	-1.3	14,877	-0.01%
2021/12/16	12	75.59	19	76.20	76.00	-7	14,944	-0.05%
2021/12/15	4	75.98	9	75.98	76.00	-5	14,956	-0.03%
2021/12/14	10	75.53	5.4	75.37	74.80	4.6	15,006	0.03%
2021/12/13	8	77.73	11	77.54	76.60	-3	14,963	-0.02%
2021/12/10	8	77.78	20	77.59	77.80	-12	15,132	-0.08%
2021/12/09	4.3	77.48	6	77.50	77.50	-1.7	15,118	-0.01%
2021/12/08	16	77.38	14	77.69	76.90	2	15,080	0.01%
2021/12/07	18	77.37	12.1	77.33	77.50	5.9	14,987	0.04%
2021/12/06	14.7	77.75	5.1	77.62	77.50	9.6	14,955	0.06%
2021/12/03	34.2	78.56	35	78.48	78.80	-0.9	14,926	-0.01%
2021/12/02	21.3	79.29	52.4	79.11	79.80	-31.1	14,545	-0.21%
2021/12/01	3	75.67	20	75.63	76.00	-17	13,754	-0.12%
2021/11/30	15	75.07	18	75.82	74.20	-3	13,587	-0.02%
2021/11/29	6	73.60	7.1	72.61	73.30	-1.1	13,246	-0.01%
2021/11/26	5.3	74.01	8	74.25	73.50	-2.7	13,296	-0.02%
2021/11/25	11.4	74.89	18.1	75.05	74.40	-6.7	13,187	-0.05%
2021/11/24	11	75.38	20	75.31	75.40	-9	13,138	-0.07%
2021/11/23	45	74.86	19	75.33	75.70	26	13,139	0.20%
2021/11/22	24.2	74.98	87.5	74.27	75.40	-63.3	12,838	-0.49%
2021/11/19	6.4	69.93	5	71.40	69.60	1.4	12,097	0.01%
2021/11/18	16.1	71.41	16	70.83	71.60	0.1	12,059	0.00%
2021/11/17	10.2	71.07	8.1	71.50	71.00	2.1	12,046	0.02%
2021/11/16	1	70.00	0	70.60	70.80	1	12,080	0.01%
2021/11/15	7.4	70.22	8.1	70.19	70.30	-0.8	12,217	-0.01%
2021/11/12	9.2	68.61	23	68.80	68.70	-13.8	12,256	-0.11%
2021/11/11	14.1	68.78	14	68.79	68.00	0.1	12,517	0.00%
2021/11/10	52	69.35	48.1	69.47	69.90	3.9	12,744	0.03%
2021/11/09	12	68.43	21.1	68.50	68.70	-9.1	12,955	-0.07%
2021/11/08	3	66.47	14	67.06	67.60	-11	13,118	-0.08%
2021/11/05	35	66.68	9	66.01	65.70	26	13,668	0.19%
2021/11/04	25.1	67.61	25	67.30	66.70	0.1	13,805	0.00%
2021/11/03	30	68.35	9.3	68.60	68.60	20.7	13,729	0.15%
2021/11/02	6.1	67.54	20.1	68.31	66.50	-14	13,653	-0.10%
2021/11/01	6.2	67.52	14.8	67.52	67.00	-8.6	13,621	-0.06%
2021/10/29	2	66.80	2.1	67.10	66.50	-0.1	13,787	0.00%
2021/10/28	17	65.70	8.3	65.46	66.50	8.7	13,799	0.06%
2021/10/27	7.1	65.59	20.2	65.40	66.20	-13.2	13,851	-0.09%
2021/10/26	12	63.78	5	63.70	63.70	7	13,765	0.05%
2021/10/25	0	0.00	9	63.32	63.50	-9	13,794	-0.07%
2021/10/22	6	62.20	5.1	61.91	62.10	0.9	13,900	0.01%
2021/10/21	3	63.50	0	0.00	62.50	3	14,044	0.02%
2021/10/20	5	63.38	1	63.60	63.50	4	14,119	0.03%
2021/10/19	4	63.38	5	63.24	63.50	-1	14,374	-0.01%
2021/10/18	5	62.68	5	63.52	62.70	0	14,627	0.00%
2021/10/15	7	63.49	8	63.64	63.70	-1	15,092	-0.01%
2021/10/14	2	62.25	6	61.53	62.30	-4	15,126	-0.03%
2021/10/13	7.3	60.00	5	59.46	59.40	2.3	15,201	0.01%
2021/10/12	4.1	60.93	2	61.10	61.00	2.1	15,328	0.01%
2021/10/08	6	61.73	5	62.54	61.60	1	15,434	0.01%
2021/10/07	15	61.80	7.2	61.90	61.60	7.8	15,727	0.05%
2021/10/06	12	62.30	29	62.43	61.40	-17	16,326	-0.10%
2021/10/05	13	63.95	4	63.95	64.60	9	16,722	0.05%
2021/10/04	3	64.37	10.5	65.27	64.90	-7.5	16,830	-0.04%
2021/10/01	13.4	64.63	11	64.35	64.30	2.4	16,962	0.01%
2021/09/30	27.3	67.55	8	66.89	65.90	19.3	17,021	0.11%
2021/09/29	14.2	66.43	4.3	66.44	67.20	9.8	16,775	0.06%
2021/09/28	8	66.10	10.1	66.11	66.30	-2.1	16,631	-0.01%
2021/09/23	6.2	64.51	6	64.58	64.40	0.2	17,098	0.00%
2021/09/22	5	63.18	3	62.90	63.00	2	17,247	0.01%
2021/09/17	0.2	64.80	6	64.63	64.90	-5.8	17,496	-0.03%
2021/09/16	9	64.20	6	64.47	64.60	3	17,933	0.02%
2021/09/15	16.1	64.37	5	64.38	64.00	11.1	18,073	0.06%
2021/09/14	1	65.60	1	66.00	66.20	0	18,197	0.00%
2021/09/13	2	65.95	0	0.00	65.80	2	18,298	0.01%
2021/09/10	3.1	66.15	4	66.58	66.80	-0.9	18,621	0.00%
2021/09/09	1	63.90	3	64.87	65.60	-2	18,639	-0.01%
2021/09/08	6	64.10	17	63.97	64.30	-11	18,710	-0.06%
2021/09/07	7.1	65.50	5	65.30	65.20	2.1	18,732	0.01%
2021/09/06	6	66.87	7	67.04	66.40	-1	18,731	-0.01%
2021/09/03	1	66.30	1	66.10	66.00	0	18,706	0.00%
2021/09/02	5	66.92	31	66.97	66.20	-26	18,806	-0.14%
2021/09/01	1	68.40	52	67.76	68.10	-51	19,005	-0.27%
2021/08/31	23	66.17	3	66.70	66.40	20	18,924	0.11%
2021/08/30	1	66.30	2	66.15	66.40	-1	19,147	-0.01%
2021/08/27	4	64.65	16	65.04	65.00	-12	19,410	-0.06%
2021/08/26	13.1	65.74	4	66.25	65.30	9.1	19,518	0.05%
2021/08/25	0	0.00	1	66.60	67.00	-1	19,468	-0.01%
2021/08/24	120	66.93	116	65.60	66.00	4	19,624	0.02%	大買/大賣/
2021/08/23	23	66.71	30	66.59	66.80	-7	19,651	-0.04%
2021/08/20	4	65.25	9	65.31	64.60	-5	19,882	-0.03%
2021/08/19	115.2	66.69	111.5	66.01	65.70	3.8	19,903	0.02%	大買/大賣/
2021/08/18	13.1	68.55	15	68.12	69.00	-1.9	19,830	-0.01%
2021/08/17	1	66.60	5	67.16	66.60	-4	19,940	-0.02%
2021/08/16	15	66.03	37	65.64	66.30	-22	19,744	-0.11%
2021/08/13	17	64.55	11.6	64.53	64.30	5.4	19,530	0.03%
2021/08/12	8	66.25	7	66.13	66.30	1	19,218	0.01%
2021/08/11	52.1	68.30	11	68.42	67.30	41.1	19,072	0.22%
2021/08/10	23	71.42	2	71.95	70.90	21	18,705	0.11%
2021/08/09	3	73.10	6	72.82	73.70	-3	18,666	-0.02%
2021/08/06	18	73.98	3	73.97	73.60	15	18,793	0.08%
2021/08/05	7	74.93	20	75.38	75.20	-13	19,056	-0.07%
2021/08/04	15	75.83	3	76.72	75.50	12	19,443	0.06%
2021/08/03	1	75.50	18	75.17	75.80	-17	19,608	-0.09%
2021/08/02	21	74.27	22	74.41	74.50	-1	19,682	-0.01%
2021/07/30	3	72.33	6	72.62	72.30	-3	19,769	-0.02%
2021/07/29	9	72.36	0	0.00	72.00	9	19,921	0.05%
2021/07/28	20.1	71.86	3	71.43	72.20	17.1	20,073	0.09%
2021/07/27	5	73.94	10	73.74	73.30	-5	20,281	-0.02%
2021/07/26	6	73.85	7	73.54	73.50	-1	20,386	0.00%
2021/07/23	33.1	72.81	1	73.40	73.40	32.1	20,489	0.16%
2021/07/22	4	73.55	27	74.01	73.70	-23	20,352	-0.11%
2021/07/21	73.2	73.37	34	71.87	71.50	39.2	20,224	0.19%
2021/07/20	14.1	74.79	1	75.00	74.50	13.1	19,822	0.07%
2021/07/19	25.1	75.89	4	75.78	75.60	21.1	19,898	0.11%
2021/07/16	21	77.21	8	77.41	77.40	13	20,109	0.06%
2021/07/15	7.1	78.48	26	78.85	78.60	-18.9	20,084	-0.09%
2021/07/14	24.3	77.86	11.1	77.98	77.80	13.3	20,052	0.07%
2021/07/13	26.1	77.75	26	78.02	76.90	0	19,790	0.00%
2021/07/12	39.2	77.60	5	78.02	76.40	34.2	19,185	0.18%
2021/07/09	32	77.47	73	77.50	78.60	-41	18,599	-0.22%
2021/07/08	28.2	78.45	23.2	78.39	78.40	5.1	18,659	0.03%
2021/07/07	7	79.30	5	79.48	79.50	2	18,813	0.01%
2021/07/06	36.1	79.78	14	79.66	79.10	22.1	19,223	0.11%
2021/07/05	12	80.63	8	80.49	80.40	4	19,693	0.02%
2021/07/02	8	78.99	12.1	79.49	79.50	-4.1	19,631	-0.02%
2021/07/01	11	78.64	9	78.33	78.00	2	19,620	0.01%
2021/06/30	11	79.12	12	79.34	79.70	-1	19,992	-0.01%
2021/06/29	8	80.18	11	79.92	79.30	-3	20,802	-0.01%
2021/06/28	76	81.68	20	81.44	81.20	56	20,711	0.27%
2021/06/25	37	80.69	28	80.62	80.00	9	20,404	0.04%
2021/06/24	10	76.96	6	77.08	77.60	4	20,025	0.02%
2021/06/23	18	75.28	13	76.12	76.60	5	19,915	0.03%
2021/06/22	9	75.03	7	75.36	75.20	2	19,616	0.01%
2021/06/21	22.1	75.56	3	74.90	74.70	19.1	19,487	0.10%
2021/06/18	14.1	79.33	13	79.88	78.90	1.1	19,175	0.01%
2021/06/17	2	78.40	3	78.50	78.90	-1	19,169	-0.01%
2021/06/16	0.1	79.50	6	79.52	79.10	-6	19,225	-0.03%
2021/06/15	4	78.55	2	78.65	78.70	2	19,348	0.01%
2021/06/11	7	78.93	3	78.73	78.80	4	19,304	0.02%
2021/06/10	5	77.68	15	78.69	79.50	-10	19,253	-0.05%
2021/06/09	46	78.28	1	78.10	77.20	45	19,120	0.24%
2021/06/08	3	80.10	4	80.65	80.10	-1	19,109	-0.01%
2021/06/07	32.3	80.49	7	79.69	79.40	25.3	19,165	0.13%
2021/06/04	40	82.33	13	82.61	82.20	27	19,066	0.14%
2021/06/03	16	82.81	66	83.41	83.60	-50	18,935	-0.26%
2021/06/02	7	80.90	4	82.09	81.60	3	18,891	0.02%
2021/06/01	68.1	82.13	12	82.14	81.30	56.1	19,089	0.29%
2021/05/31	13.1	81.53	8.2	81.62	81.90	4.9	19,265	0.03%
2021/05/28	14.8	81.14	14.2	81.75	80.60	0.6	19,541	0.00%
2021/05/27	17	76.46	18	77.81	78.30	-1	19,505	-0.01%
2021/05/26	9.3	78.38	3	78.38	77.80	6.4	19,647	0.03%
2021/05/25	18	78.47	15	78.93	78.80	3	19,919	0.02%
2021/05/24	2.1	76.61	1	77.10	76.60	1.1	20,106	0.01%
2021/05/21	8	76.36	1	78.40	76.30	7	20,324	0.03%
2021/05/20	2	75.35	10	75.52	75.20	-8	20,659	-0.04%
2021/05/19	9	75.00	5	75.38	75.10	4	21,212	0.02%
2021/05/18	25	75.55	30	76.29	76.80	-5	21,152	-0.02%
2021/05/17	5	70.70	32.1	70.41	71.70	-27.1	21,207	-0.13%
2021/05/14	40	74.42	32	73.65	73.00	8	21,068	0.04%
2021/05/13	21	74.32	14	74.52	74.30	7	20,903	0.03%
2021/05/12	23	73.65	78.4	73.48	73.40	-55.4	20,714	-0.27%
2021/05/11	24	77.95	28	77.43	76.50	-4	20,739	-0.02%
2021/05/10	6	82.72	3	83.37	82.10	3	20,746	0.01%
2021/05/07	21.1	84.78	15	84.54	85.50	6.1	20,756	0.03%
2021/05/06	20	83.73	23	84.07	82.90	-3	20,692	-0.01%
2021/05/05	74	83.84	18.1	84.01	82.70	55.9	20,497	0.27%
2021/05/04	9.1	86.54	14.8	85.30	85.30	-5.7	20,372	-0.03%
2021/05/03	12	89.12	30	89.69	87.70	-18	20,113	-0.09%
2021/04/29	18	92.46	13	92.57	91.60	5	19,847	0.03%
2021/04/28	17	94.27	11.2	94.76	94.40	5.8	19,756	0.03%
2021/04/27	12	94.19	6	94.62	94.00	6	19,929	0.03%
2021/04/26	9	95.58	11	95.71	95.90	-2	19,902	-0.01%
2021/04/23	10.1	93.82	1	93.80	94.40	9.1	19,919	0.05%
2021/04/22	40.4	95.78	37.1	95.36	93.40	3.3	19,931	0.02%
2021/04/21	23.1	99.08	23	99.07	98.30	0.1	19,622	0.00%
2021/04/20	17	100.05	26	100.36	99.70	-9	19,558	-0.05%
2021/04/19	22	99.94	27.2	100.40	99.40	-5.2	19,730	-0.03%
2021/04/16	28	99.34	12	99.25	98.70	16	20,139	0.08%
2021/04/15	12	99.26	9	100.12	99.00	3	20,435	0.01%
2021/04/14	54	100.09	36.2	99.89	99.70	17.9	20,480	0.09%
2021/04/13	31	101.63	84.1	101.96	100.00	-53.1	20,503	-0.26%
2021/04/12	143	100.85	84	99.63	99.10	59	20,485	0.29%	大買/
2021/04/09	53.1	101.00	59	101.33	102.50	-5.9	20,283	-0.03%
2021/04/08	15	98.20	15	97.88	98.30	0	19,732	0.00%
2021/04/07	19.1	97.27	21	97.62	97.10	-1.9	19,728	-0.01%
2021/04/06	130.1	99.29	93.3	97.41	97.30	36.8	19,707	0.19%	大買/
2021/04/01	51.2	98.39	61.1	98.97	100.50	-9.8	19,449	-0.05%
2021/03/31	6	92.40	10	93.18	91.90	-4	18,561	-0.02%
2021/03/30	4	91.45	5.3	92.01	92.20	-1.3	18,589	-0.01%
2021/03/29	10.3	91.72	9	91.93	91.20	1.3	18,703	0.01%
2021/03/26	1.2	91.00	4	90.75	91.90	-2.8	18,884	-0.01%
2021/03/25	7.1	89.44	5	89.58	89.60	2.1	19,032	0.01%
2021/03/24	1.3	90.53	15	90.63	90.00	-13.7	19,048	-0.07%
2021/03/23	6	91.93	11	92.24	91.70	-5	19,141	-0.03%
2021/03/22	7	90.80	8	91.06	90.90	-1	19,233	-0.01%
2021/03/19	14	92.99	8	92.60	92.50	6	19,282	0.03%
2021/03/18	28.4	95.25	27.1	94.76	95.50	1.3	19,232	0.01%
2021/03/17	10.2	93.17	11	92.56	91.90	-0.9	19,428	0.00%
2021/03/16	18.2	93.62	36.1	93.71	93.40	-17.9	19,642	-0.09%
2021/03/15	23	92.67	18.1	92.82	93.20	5	19,972	0.02%
2021/03/12	36.1	92.92	26.1	92.96	93.50	10	20,216	0.05%
2021/03/11	22.1	91.12	21.2	89.66	91.40	0.9	20,465	0.00%
2021/03/10	20.2	88.55	21	88.81	87.60	-0.8	21,091	0.00%
2021/03/09	11	86.52	10.3	88.36	86.70	0.7	21,468	0.00%
2021/03/08	15	89.73	20	90.34	88.60	-5	22,177	-0.02%
2021/03/05	29	88.99	26.1	90.08	89.70	2.9	22,681	0.01%
2021/03/04	45	92.42	16.3	92.80	91.80	28.8	22,635	0.13%
2021/03/03	9	91.47	28	92.12	92.00	-19	22,511	-0.08%
2021/03/02	20	98.71	47.2	96.71	95.50	-27.1	22,276	-0.12%
2021/02/26	18	96.33	12	96.86	96.50	6	22,274	0.03%
2021/02/25	29.2	99.70	31.2	100.08	98.50	-2	22,237	-0.01%
2021/02/24	23.2	99.13	18	98.57	96.60	5.2	22,219	0.02%
2021/02/23	23.1	96.87	18	97.56	98.40	5.1	21,957	0.02%
2021/02/22	52.1	97.45	60	97.32	97.10	-7.9	21,922	-0.04%
2021/02/19	26.4	92.79	93	92.30	93.00	-66.7	21,797	-0.31%
2021/02/18	64	90.40	4	90.35	89.90	60	21,892	0.27%
2021/02/17	24	90.88	11.1	90.49	89.90	13	22,303	0.06%
2021/02/05	6.1	87.44	7	87.43	86.70	-0.9	22,090	0.00%
2021/02/04	9	85.63	8	85.75	86.60	1	22,357	0.00%
2021/02/03	14	87.76	46	87.38	86.30	-32	22,408	-0.14%
2021/02/02	68	88.19	44	88.01	86.90	24	22,289	0.11%
2021/02/01	64	82.03	31	84.24	86.30	33	21,772	0.15%
2021/01/29	5.1	82.07	9	81.47	79.90	-3.9	21,489	-0.02%
2021/01/28	6	79.90	5	79.06	79.40	1	21,291	0.00%
2021/01/27	2	82.95	3	84.00	82.50	-1	21,208	0.00%
2021/01/26	10	83.60	6.8	83.81	83.00	3.2	21,177	0.02%
2021/01/25	7	84.31	7	83.79	85.10	0	21,098	0.00%
2021/01/22	23	85.38	19	84.94	85.40	4	21,067	0.02%
2021/01/21	61	85.59	69	86.39	85.80	-8	21,102	-0.04%
2021/01/20	17	85.16	5	87.40	84.30	12	21,175	0.06%
2021/01/19	8	85.60	9	86.74	86.80	-1	21,044	0.00%
2021/01/18	22	84.42	21	85.03	86.00	1	21,034	0.00%
2021/01/15	15	87.79	9	87.68	86.20	6	20,941	0.03%
2021/01/14	29	89.73	27.3	90.20	89.80	1.8	20,784	0.01%
2021/01/13	12	88.48	10	88.68	88.70	2	20,666	0.01%
2021/01/12	12	89.39	11.1	89.29	87.70	1	20,534	0.00%
2021/01/11	35	91.94	29	91.87	91.20	6	20,327	0.03%
2021/01/08	23.1	95.24	35	95.28	96.70	-11.9	19,981	-0.06%
2021/01/07	17	93.04	43.1	92.96	92.80	-26.1	19,808	-0.13%
2021/01/06	20	92.37	18	92.51	91.50	2	20,333	0.01%
2021/01/05	30	92.41	26.1	91.90	90.50	3.9	20,428	0.02%
2021/01/04	16.1	89.74	26	89.87	90.70	-10	20,516	-0.05%
2020/12/31	17	86.76	9.2	87.00	86.80	7.8	20,634	0.04%
2020/12/30	7.1	87.60	67	87.66	87.30	-59.9	21,205	-0.28%
2020/12/29	78	87.10	26.3	87.40	87.00	51.7	21,092	0.25%
2020/12/28	29.1	87.12	21.5	87.79	89.10	7.6	21,056	0.04%
2020/12/25	14	84.50	9	84.38	84.00	5	20,958	0.02%
2020/12/24	9.1	85.06	7	85.19	85.30	2.1	21,220	0.01%
2020/12/23	7.1	81.53	16	82.45	83.00	-8.9	21,196	-0.04%
2020/12/22	44.2	83.53	36	82.38	81.20	8.2	21,100	0.04%
2020/12/21	3	85.63	2	84.50	84.20	1	20,900	0.00%
2020/12/18	1	84.90	1	86.40	84.80	0	20,833	0.00%
2020/12/17	8.1	86.85	9	87.23	85.70	-0.9	20,928	0.00%
2020/12/16	2	86.30	5	86.00	85.80	-3	20,906	-0.01%
2020/12/15	14	85.43	8	84.40	84.10	6	20,956	0.03%
2020/12/14	6	84.93	14	84.84	85.30	-8	21,185	-0.04%
2020/12/11	30	85.07	36	85.53	85.30	-6	21,155	-0.03%
2020/12/10	44.2	89.19	49	89.34	88.30	-4.9	20,817	-0.02%
2020/12/09	26	90.03	31	90.46	91.90	-5	20,778	-0.02%
2020/12/08	27	87.78	29.2	87.74	88.00	-2.2	20,368	-0.01%
2020/12/07	36.5	88.72	43	89.03	88.30	-6.5	20,163	-0.03%
2020/12/04	45.1	87.63	53	87.96	87.60	-7.9	19,684	-0.04%
2020/12/03	88	83.91	69.3	83.37	83.80	18.7	19,057	0.10%
2020/12/02	49.3	80.86	58.6	80.84	81.50	-9.2	18,803	-0.05%
2020/12/01	38.2	75.20	53	75.41	76.90	-14.8	17,987	-0.08%
2020/11/30	18.2	72.73	22	72.62	72.40	-3.8	17,621	-0.02%
2020/11/27	12	71.50	33	72.23	71.30	-21	17,549	-0.12%
2020/11/26	12.2	69.86	11	69.84	70.70	1.2	17,401	0.01%
2020/11/25	10	69.92	11.8	69.83	69.30	-1.8	17,496	-0.01%
2020/11/24	11	71.91	27	71.21	71.00	-16	17,273	-0.09%
2020/11/23	23.3	71.16	24.3	71.05	71.60	-1.1	17,100	-0.01%
2020/11/20	4	68.80	31	68.53	68.80	-27	16,876	-0.16%
2020/11/19	3.3	67.36	22	67.65	67.80	-18.7	16,884	-0.11%
2020/11/18	20	67.11	20	67.21	67.00	0	16,738	0.00%
2020/11/17	67.1	66.03	74.1	66.80	67.10	-7	16,602	-0.04%
2020/11/16	11.2	64.01	34	64.04	64.20	-22.8	16,250	-0.14%
2020/11/13	20	62.33	19	61.96	62.20	1	16,244	0.01%
2020/11/12	3	61.83	31.1	62.03	62.00	-28.1	16,291	-0.17%
2020/11/11	10.1	59.42	148	59.26	60.00	-137.9	16,016	-0.86%	大賣/鉅額交易
2020/11/10	108	60.43	52.1	60.57	60.60	55.9	15,986	0.35%	大買/
2020/11/09	10.3	60.67	10	60.44	60.40	0.3	15,981	0.00%
2020/11/06	0	0.00	6	59.73	59.80	-6	16,189	-0.04%
2020/11/05	1	59.50	9	59.50	59.40	-8	16,279	-0.05%
2020/11/04	32.1	58.50	8	58.81	59.00	24.1	16,418	0.15%
2020/11/03	56	58.55	1	58.90	58.80	55	16,611	0.33%
2020/11/02	3	57.70	26	57.82	57.80	-23	17,090	-0.13%
2020/10/30	6	58.00	1	57.60	57.80	5	17,354	0.03%
2020/10/29	14	58.16	10	57.51	58.20	4	17,450	0.02%
2020/10/28	20.1	58.78	38	58.60	58.30	-18	17,486	-0.10%
2020/10/27	13	59.45	13	59.90	59.50	0	17,421	0.00%
2020/10/26	15	60.42	28.1	60.72	60.50	-13.1	17,388	-0.08%
2020/10/23	36	61.29	19	61.32	61.40	17	17,414	0.10%
2020/10/22	15	61.36	11	61.39	61.80	4	17,445	0.02%
2020/10/21	14	61.78	4	61.95	61.90	10	17,508	0.06%
2020/10/20	15	61.76	20	61.82	62.10	-5	17,661	-0.03%
2020/10/19	4.1	61.90	32	61.96	61.80	-27.9	17,705	-0.16%
2020/10/16	16	60.49	21.1	60.70	60.10	-5.1	17,779	-0.03%
2020/10/15	17	61.78	6	61.73	61.50	11	17,777	0.06%
2020/10/14	44	62.52	84	62.56	62.30	-40	17,593	-0.23%
2020/10/13	29.1	60.55	45	60.19	61.40	-15.9	16,959	-0.09%
2020/10/12	55	60.94	53	60.86	60.50	2	16,700	0.01%
2020/10/08	57	59.04	42	59.46	59.40	15	16,548	0.09%
2020/10/07	45	58.98	78	59.24	59.60	-33	16,572	-0.20%
2020/10/06	22	56.60	15	56.91	56.60	7	16,497	0.04%
2020/10/05	41	56.86	31	57.30	56.30	10	16,602	0.06%
2020/09/30	31	57.08	43	56.97	57.50	-12	16,613	-0.07%
2020/09/29	8	56.35	25	56.40	56.90	-17	16,445	-0.10%
2020/09/28	43.2	54.95	16	54.97	55.10	27.2	16,302	0.17%
2020/09/25	5	53.24	4	52.88	52.50	1	16,335	0.01%
2020/09/24	4	52.78	14	53.01	52.90	-10	16,402	-0.06%
2020/09/23	12	53.54	10	53.50	53.30	2	16,387	0.01%
2020/09/22	30	55.33	14	55.72	54.90	16	16,460	0.10%
2020/09/21	12	56.83	11	57.05	56.60	1	16,429	0.01%
2020/09/18	9	56.94	3	56.97	56.30	6	16,524	0.04%
2020/09/17	5	56.12	26	56.18	56.80	-21	16,514	-0.13%
2020/09/16	8	55.20	4	55.13	55.20	4	16,235	0.02%
2020/09/15	18	55.02	34	54.69	54.50	-16	16,257	-0.10%
2020/09/14	12	54.96	13	54.90	54.80	-1	16,423	-0.01%
2020/09/11	0	0.00	1	53.10	53.30	-1	16,317	-0.01%
2020/09/10	5	53.24	2	53.20	53.00	3	16,426	0.02%
2020/09/09	13	53.91	3	54.13	54.20	10	16,440	0.06%
2020/09/08	19	54.67	30	54.66	54.80	-11	16,605	-0.07%
2020/09/07	7	54.13	34	54.06	54.30	-27	16,587	-0.16%
2020/09/04	6	52.30	8	51.78	52.80	-2	16,544	-0.01%
2020/09/03	31	53.51	36	53.26	53.20	-5	16,641	-0.03%
2020/09/02	10	51.17	11	51.54	51.10	-1	16,572	-0.01%
2020/09/01	5	51.74	3	51.83	52.30	2	16,880	0.01%
2020/08/31	22	52.48	148	52.02	51.90	-126	17,363	-0.73%	大賣/鉅額交易
2020/08/28	8	54.00	17	53.82	53.90	-9	17,704	-0.05%
2020/08/27	4	53.85	21	54.18	54.00	-17	17,922	-0.09%
2020/08/26	10	53.40	12	53.78	53.40	-2	17,981	-0.01%
2020/08/25	172	52.87	16	52.19	53.00	156	17,901	0.87%	大買/鉅額交易
2020/08/24	19	50.86	13	50.48	51.00	6	17,951	0.03%
2020/08/21	22	49.61	11	49.98	49.85	11	18,240	0.06%
2020/08/20	22	49.53	33	49.79	49.20	-11	18,129	-0.06%
2020/08/19	44	52.47	34	52.08	51.80	10	17,858	0.06%
2020/08/18	4	55.10	13	55.27	55.10	-9	17,340	-0.05%
2020/08/17	10	54.78	3	54.60	54.40	7	17,246	0.04%
2020/08/14	14	54.54	9	54.71	55.10	5	17,223	0.03%
2020/08/13	8	55.15	16	55.57	55.40	-8	17,202	-0.05%
2020/08/12	16	54.52	24	54.20	55.10	-8	17,282	-0.05%
2020/08/11	23	55.67	26	55.73	55.70	-3	17,177	-0.02%
2020/08/10	27	54.37	11	54.36	54.40	16	17,148	0.09%
2020/08/07	44	54.94	129	55.44	55.00	-85	17,295	-0.49%	大賣/
2020/08/06	145	56.32	146	57.01	56.40	-1	17,063	-0.01%	大買/大賣/
2020/08/05	22	58.10	44	58.11	58.00	-22	16,667	-0.13%
2020/08/04	12	58.91	9	58.72	58.70	3	16,474	0.02%
2020/08/03	14	59.82	4	59.90	59.30	10	16,402	0.06%
2020/07/31	79	60.56	93	60.78	60.60	-14	16,480	-0.08%
2020/07/30	25	60.05	34	59.82	60.20	-9	16,520	-0.05%
2020/07/29	27	58.77	5	59.08	58.90	22	16,481	0.13%
2020/07/28	6	59.75	27	59.71	59.50	-21	16,514	-0.13%
2020/07/27	19	60.03	25	60.25	59.60	-6	16,716	-0.04%
2020/07/24	37	61.29	13	61.10	60.40	24	16,853	0.14%
2020/07/23	10	61.81	16	61.97	62.00	-6	16,968	-0.04%
2020/07/22	105	61.88	82	62.39	61.70	23	17,022	0.14%	大買/
2020/07/21	9	61.06	44	61.26	61.20	-35	16,870	-0.21%
2020/07/20	11	60.53	3	60.87	60.80	8	16,851	0.05%
2020/07/17	11	60.34	2	61.00	60.20	9	17,012	0.05%
2020/07/16	9	60.56	9.1	60.75	60.30	-0.1	17,295	0.00%
2020/07/15	36	60.90	23	60.57	60.10	13	17,225	0.08%
2020/07/14	128	61.90	28	62.40	61.50	100	17,222	0.58%	大買/
2020/07/13	165	62.40	219	61.87	62.70	-54	16,903	-0.32%	大買/大賣/
2020/07/10	82	59.83	11	60.46	59.60	71	16,663	0.43%
2020/07/09	57	60.91	131	61.11	61.00	-74	16,657	-0.44%	大賣/
2020/07/08	99	60.45	4	60.30	60.20	95	16,765	0.57%
2020/07/07	44.1	60.15	110	60.52	60.80	-66	16,817	-0.39%	大賣/
2020/07/06	40	60.04	11	59.87	60.20	29	16,885	0.17%
2020/07/03	30	59.95	1	59.80	59.80	29	17,143	0.17%
2020/07/02	7	60.10	12	60.36	60.50	-5	17,551	-0.03%
2020/07/01	29	61.17	10	61.36	61.00	19	17,699	0.11%
2020/06/30	5	60.94	28	60.90	61.00	-23	17,652	-0.13%
2020/06/29	13	59.68	9	60.00	59.50	4	17,948	0.02%
2020/06/24	28	60.47	80	60.43	60.80	-52	17,985	-0.29%
2020/06/23	24	60.24	5	60.00	60.00	19	18,192	0.10%
2020/06/22	53	59.92	4	60.23	59.90	49	18,532	0.26%
2020/06/19	24	60.09	3	60.10	59.80	21	18,742	0.11%
2020/06/18	10	60.40	6	60.35	60.40	4	18,709	0.02%
2020/06/17	6	60.72	0.1	61.00	60.60	6	18,849	0.03%
2020/06/16	9	61.24	0	0.00	61.50	9	19,172	0.05%
2020/06/15	18	60.46	6	60.63	60.00	12	19,427	0.06%
2020/06/12	10	60.71	15	60.01	61.20	-5	19,493	-0.03%
2020/06/11	19	62.68	4	63.20	61.80	15	19,631	0.08%
2020/06/10	13	63.81	20	63.86	64.00	-7	19,580	-0.04%
2020/06/09	34	63.41	20	63.86	63.40	14	19,695	0.07%
2020/06/08	105	63.53	93	63.78	63.80	12	19,846	0.06%	大買/
2020/06/05	73	63.62	137	63.49	64.20	-64	19,428	-0.33%	大賣/
2020/06/04	99.1	62.35	100	62.43	62.20	-1	18,970	-0.01%
2020/06/03	81	60.87	124	60.89	61.20	-43	18,536	-0.23%	大賣/
2020/06/02	95	60.53	1	60.10	60.10	94	18,384	0.51%
2020/06/01	4	60.83	26	60.90	60.90	-22	18,384	-0.12%
2020/05/29	17	60.13	5	60.20	59.80	12	18,412	0.07%
2020/05/28	68	62.16	64	62.28	60.90	4	18,336	0.02%
2020/05/27	11	60.85	10	60.78	60.70	1	18,213	0.01%
2020/05/26	14	60.83	19	60.47	60.70	-5	18,430	-0.03%
2020/05/25	4	58.20	3	58.50	59.70	1	18,475	0.01%
2020/05/22	23	60.30	3	60.77	59.40	20	18,595	0.11%
2020/05/21	21	60.69	16	60.73	60.80	5	18,609	0.03%
2020/05/20	17	60.24	8	60.36	59.90	9	18,581	0.05%
2020/05/19	14	58.89	2	59.50	59.20	12	18,672	0.06%
2020/05/18	17	58.86	2	58.70	58.50	15	18,652	0.08%
2020/05/15	13	60.31	13	60.46	60.10	0	18,773	0.00%
2020/05/14	14	60.81	19	60.35	60.00	-5	18,736	-0.03%
2020/05/13	14	63.12	2	63.10	62.90	12	18,450	0.07%
2020/05/12	39	63.70	6	63.75	63.60	33	18,589	0.18%
2020/05/11	8	64.85	41	64.83	64.70	-33	18,536	-0.18%
2020/05/08	29	64.13	3	64.00	63.80	26	18,492	0.14%
2020/05/07	25	64.40	22.1	64.55	64.40	2.9	18,441	0.02%
2020/05/06	26	64.30	16	63.84	63.30	10	18,319	0.05%
2020/05/05	11	63.25	2	63.15	63.00	9	18,303	0.05%
2020/05/04	20.1	62.87	11	62.64	62.80	9.1	18,661	0.05%
2020/04/30	48	65.25	24	65.08	65.00	24	18,567	0.13%
2020/04/29	35	64.27	30	64.10	64.20	5	18,365	0.03%
2020/04/28	20	62.71	42	62.34	63.20	-22	18,233	-0.12%
2020/04/27	34	60.78	40	60.88	61.60	-6	18,118	-0.03%
2020/04/24	5	59.20	2	59.00	59.10	3	18,035	0.02%
2020/04/23	9	59.57	2	59.75	59.40	7	17,998	0.04%
2020/04/22	6	58.80	7	58.90	59.90	-1	17,919	-0.01%
2020/04/21	42	59.60	34	59.26	58.00	8	17,733	0.05%
2020/04/20	12	61.02	9	61.23	60.80	3	17,473	0.02%
2020/04/17	18	61.79	45	62.32	61.10	-27	17,652	-0.15%
2020/04/16	28	60.93	13	61.48	61.60	15	17,438	0.09%
2020/04/15	50	61.41	15	61.21	61.30	35	17,361	0.20%
2020/04/14	16	60.89	17	60.81	60.70	-1	17,341	-0.01%
2020/04/13	20	60.20	7	60.29	59.80	13	17,368	0.07%
2020/04/10	3	62.37	5	62.00	62.00	-2	17,119	-0.01%
2020/04/09	77	63.59	71	63.08	62.60	6	17,198	0.03%
2020/04/08	67	62.95	44	63.52	63.40	23	17,481	0.13%
2020/04/07	44	60.48	54	60.73	62.00	-10	17,099	-0.06%
2020/04/06	19	55.12	45	54.86	56.40	-26	16,665	-0.16%
2020/04/01	26	53.30	8	53.56	53.90	18	16,459	0.11%
2020/03/31	23	53.46	16	54.44	53.70	7	16,285	0.04%
2020/03/30	9	53.38	15	53.24	53.90	-6	15,892	-0.04%
2020/03/27	30	56.44	12	55.68	55.00	18	15,737	0.11%
2020/03/26	20	53.72	20	53.69	54.00	0	15,448	0.00%
2020/03/25	17	51.81	13	52.36	52.60	4	15,288	0.03%
2020/03/24	2	47.18	11	47.36	48.30	-9	15,366	-0.06%
2020/03/23	6	44.58	4	44.63	44.20	2	15,378	0.01%
2020/03/20	45	47.85	9	47.83	48.65	36	15,594	0.23%
2020/03/19	1	45.20	18	45.90	45.20	-17	15,699	-0.11%
2020/03/18	9	52.98	29	52.61	50.20	-20	15,940	-0.13%
2020/03/17	5	54.88	7	55.13	54.10	-2	15,935	-0.01%
2020/03/16	5	61.06	10	59.60	59.20	-5	15,889	-0.03%
2020/03/13	9	61.31	14	61.21	62.90	-5	15,789	-0.03%
2020/03/12	10	68.28	37.4	67.25	66.00	-27.4	15,712	-0.17%
2020/03/11	11	73.91	0	0.00	72.60	11	15,616	0.07%
2020/03/10	14	74.31	12	74.65	74.90	2	16,247	0.01%
2020/03/09	6	75.58	13	75.93	74.80	-7	16,399	-0.04%
2020/03/06	19	78.35	13	78.74	78.50	6	16,572	0.04%
2020/03/05	4	79.85	4	80.00	80.10	0	16,512	0.00%
2020/03/04	6	78.33	13	78.31	78.60	-7	16,441	-0.04%
2020/03/03	11	78.16	6	77.70	77.80	5	16,394	0.03%
2020/03/02	4	76.53	8	75.81	76.30	-4	16,307	-0.02%
2020/02/27	13	79.20	28	79.72	77.30	-15	16,166	-0.09%
2020/02/26	4	81.75	0	0.00	81.40	4	15,899	0.03%
2020/02/25	23	83.28	11	83.25	83.30	12	15,824	0.08%
2020/02/24	21	84.73	16	84.68	84.50	5	15,791	0.03%
2020/02/21	2	83.90	4	84.45	84.40	-2	15,767	-0.01%
2020/02/20	13	83.72	9	83.81	83.60	4	15,878	0.03%
2020/02/19	14	83.36	16	84.07	84.80	-2	15,889	-0.01%
2020/02/18	40	85.79	26	84.24	83.80	14	15,912	0.09%
2020/02/17	22	87.79	29	87.93	88.00	-7	15,974	-0.04%
2020/02/14	1	86.00	3	86.40	86.80	-2	15,958	-0.01%
2020/02/13	6	86.27	22	86.15	86.50	-16	15,905	-0.10%
2020/02/12	10	84.69	6	84.62	84.70	4	15,692	0.03%
2020/02/11	0	0.00	3	84.20	85.10	-3	15,604	-0.02%
2020/02/10	7	83.36	1	83.00	83.50	6	15,557	0.04%
2020/02/07	8	84.19	9	84.71	84.30	-1	15,720	-0.01%
2020/02/06	19	85.04	35	84.79	85.10	-16	16,029	-0.10%
2020/02/05	11	83.50	16	83.75	84.40	-5	16,011	-0.03%
2020/02/04	2	78.95	4	79.70	79.90	-2	15,700	-0.01%
2020/02/03	42	77.46	80	76.01	79.40	-38	15,804	-0.24%
2020/01/31	14	78.71	14	78.84	78.10	0	15,856	0.00%
2020/01/30	52	80.02	21	80.10	77.80	31	15,773	0.20%
2020/01/20	17	85.09	16	85.19	85.20	1	15,557	0.01%
2020/01/17	1	83.20	1	83.50	83.60	0	15,652	0.00%
2020/01/16	19	83.64	15	83.21	83.40	4	15,683	0.03%
2020/01/15	4	85.63	7	85.47	83.80	-3	15,707	-0.02%
2020/01/14	28	85.35	15	85.39	85.30	13	15,890	0.08%
2020/01/13	31.3	86.45	26	85.99	85.50	5.3	15,918	0.03%
2020/01/10	18.1	83.41	40	84.25	84.30	-21.9	15,943	-0.14%
2020/01/09	57	83.93	55	84.38	83.40	2	15,933	0.01%
2020/01/08	98	83.43	146	83.55	82.60	-48	15,985	-0.30%	大賣/
2020/01/07	43	82.08	10	81.30	81.10	33	15,937	0.21%
2020/01/06	29	83.68	1	83.60	83.70	28	16,165	0.17%
2020/01/03	101	84.93	33	85.27	84.80	68	16,883	0.40%	大買/
2020/01/02	73	86.85	157	86.56	86.00	-84	16,981	-0.49%	大賣/
2019/12/31	46	83.75	6	83.52	83.40	40	16,518	0.24%
2019/12/30	98	84.83	65	85.09	84.50	33	16,674	0.20%
2019/12/27	4	84.55	3	83.60	83.60	1	16,779	0.01%
2019/12/26	0	0.00	1	84.20	83.70	-1	16,857	-0.01%
2019/12/25	5	83.82	5	84.08	84.10	0	17,027	0.00%
2019/12/24	21	82.65	1	83.30	83.50	20	17,325	0.12%
2019/12/23	1	82.50	8	82.83	82.60	-7	17,442	-0.04%
2019/12/20	10	84.12	2	84.10	83.50	8	17,427	0.05%
2019/12/19	39	85.57	42	85.39	85.50	-3	17,330	-0.02%
2019/12/18	19	84.23	14	83.78	84.00	5	17,121	0.03%
2019/12/17	13	85.32	26	85.27	85.30	-13	16,935	-0.08%
2019/12/16	44	82.45	46	82.90	82.80	-2	16,537	-0.01%
2019/12/13	26	79.65	51	80.17	79.60	-25	16,307	-0.15%
2019/12/12	23	77.29	29.2	77.39	77.30	-6.2	16,202	-0.04%
2019/12/11	15	75.81	13	76.25	75.60	2	16,149	0.01%
2019/12/10	13	75.69	5	75.92	75.10	8	15,982	0.05%
2019/12/09	27	76.33	36	76.18	76.00	-9	15,918	-0.06%
2019/12/06	39	76.66	15.4	76.49	75.30	23.6	15,863	0.15%
2019/12/05	19	76.04	63	75.45	77.20	-44	15,614	-0.28%
2019/12/04	92	72.49	54	73.00	72.60	38	15,170	0.25%
2019/12/03	4	73.28	123	72.93	73.30	-119	15,695	-0.76%	大賣/鉅額交易
2019/12/02	0	0.00	1	71.50	71.60	-1	15,683	-0.01%
2019/11/29	4	71.60	4	71.27	71.20	0	15,714	0.00%
2019/11/28	1	72.00	4	71.90	71.70	-3	15,743	-0.02%
2019/11/27	1	69.60	4.2	71.39	71.10	-3.2	16,042	-0.02%
2019/11/26	4	71.25	7	71.54	70.80	-3	16,240	-0.02%
2019/11/25	0	0.00	1	71.00	70.80	-1	16,229	-0.01%
2019/11/22	0	0.00	2	71.05	70.10	-2	16,398	-0.01%
2019/11/21	15	68.94	6	69.33	69.30	9	16,432	0.05%
2019/11/20	12.2	71.07	10	70.80	71.00	2.2	16,400	0.01%
2019/11/19	29	71.38	6	71.27	71.20	23	16,383	0.14%
2019/11/18	16	71.30	7	71.13	71.10	9	16,350	0.06%
2019/11/15	11	68.64	26	68.66	69.00	-15	16,425	-0.09%
2019/11/14	28.1	67.42	11	68.20	67.20	17.1	16,375	0.10%
2019/11/13	9.2	70.36	0	0.00	69.90	9.2	16,213	0.06%
2019/11/12	1	71.80	0	0.00	72.00	1	16,380	0.01%
2019/11/07	31.3	72.15	2	72.55	72.40	29.3	17,237	0.17%
2019/11/06	79	73.03	86	73.40	72.50	-7	17,622	-0.04%
2019/11/05	57	72.24	185	72.52	73.00	-128	17,609	-0.73%	大賣/鉅額交易
2019/11/04	1	70.10	1	69.90	69.80	0	17,614	0.00%
2019/11/01	2	70.30	12	69.78	70.60	-10	17,772	-0.06%
2019/10/31	99	70.22	3	70.30	70.00	96	18,113	0.53%
2019/10/30	7	71.07	0	0.00	71.10	7	18,232	0.04%
2019/10/29	5	72.38	5	72.24	72.30	0	18,513	0.00%
2019/10/28	3	71.90	2	72.00	71.90	1	18,880	0.01%
2019/10/25	110	72.37	96	73.03	71.70	14	19,226	0.07%	大買/
2019/10/24	0	0.00	4	71.20	71.30	-4	19,474	-0.02%
2019/10/23	6	70.83	1	71.40	70.60	5	20,013	0.02%
2019/10/22	5	70.82	3	70.90	70.90	2	20,315	0.01%
2019/10/21	7	71.44	6	71.92	71.60	1	20,699	0.00%
2019/10/18	40	72.00	45	72.38	72.30	-5	21,155	-0.02%
2019/10/17	9	69.96	4	70.50	70.40	5	21,006	0.02%
2019/10/16	13	70.29	7	70.40	70.00	6	21,169	0.03%
2019/10/15	28	70.60	4	70.15	69.60	24	21,329	0.11%
2019/10/14	48	72.62	7	72.80	71.70	41	21,521	0.19%
2019/10/09	39	73.82	11	73.51	71.40	28	21,722	0.13%
2019/10/08	22	79.05	11	79.16	78.60	11	22,011	0.05%
2019/10/07	2	81.45	7	81.39	81.70	-5	22,204	-0.02%
2019/10/04	20	79.85	22	79.65	79.20	-2	22,600	-0.01%
2019/10/03	9	80.43	14	79.85	79.90	-5	22,655	-0.02%
2019/10/02	8	81.94	7	82.26	82.00	1	22,675	0.00%
2019/10/01	5	82.32	8	82.44	83.10	-3	22,863	-0.01%
2019/09/27	24	81.41	30	81.47	80.50	-6	23,213	-0.03%
2019/09/26	30	83.47	28	83.30	84.30	2	23,309	0.01%
2019/09/25	5	84.42	5	83.86	85.00	0	23,355	0.00%
2019/09/24	10	85.33	15	85.36	85.40	-5	23,564	-0.02%
2019/09/23	19	84.02	8	84.46	85.00	11	23,513	0.05%
2019/09/20	1	82.20	0	0.00	82.90	1	23,470	0.00%
2019/09/19	6	81.67	3	81.93	81.40	3	23,507	0.01%
2019/09/18	22	82.52	30	82.08	82.10	-8	23,652	-0.03%
2019/09/17	23	82.00	34	81.96	82.00	-11	23,426	-0.05%
2019/09/16	17	78.24	13	78.31	78.10	4	23,070	0.02%
2019/09/12	0	0.00	1	77.80	77.80	-1	22,934	0.00%
2019/09/11	3	76.83	4	77.08	76.90	-1	23,092	0.00%
2019/09/10	17	76.66	19	76.45	76.50	-2	23,073	-0.01%
2019/09/09	2	76.50	1	78.10	76.50	1	22,963	0.00%
2019/09/06	16	77.51	38	77.01	77.10	-22	22,935	-0.10%
2019/09/05	42	76.49	45	75.50	76.90	-3	22,727	-0.01%
2019/09/04	10	72.95	44	72.65	73.00	-34	22,048	-0.15%
2019/09/03	36	70.99	0	0.00	71.20	36	21,843	0.16%
2019/09/02	12	71.80	112	71.46	71.80	-100	21,945	-0.46%	大賣/
2019/08/30	122	70.80	23	71.43	70.40	99	22,042	0.45%	大買/
2019/08/29	20	71.07	22	71.10	70.90	-2	21,791	-0.01%
2019/08/28	6	73.18	4	72.43	73.50	2	21,629	0.01%
2019/08/27	2	72.15	3	72.10	72.40	-1	21,576	0.00%
2019/08/26	2	70.05	2	70.85	71.10	0	21,613	0.00%
2019/08/23	3	71.07	6	71.42	71.50	-3	21,653	-0.01%
2019/08/22	2	70.60	3	70.53	70.30	-1	21,891	0.00%
2019/08/21	2	70.25	7	70.07	70.20	-5	21,999	-0.02%
2019/08/20	10.1	69.79	11	70.51	69.60	-0.9	21,910	0.00%
2019/08/19	6	71.38	7	71.31	71.50	-1	21,701	0.00%
2019/08/16	7	71.47	4	71.25	71.30	3	21,706	0.01%
2019/08/15	3	70.80	5	71.08	71.40	-2	21,528	-0.01%
2019/08/14	22	71.96	17.1	71.94	72.50	4.9	21,327	0.02%
2019/08/13	15	68.72	13	68.60	68.80	2	20,914	0.01%
2019/08/12	5	68.46	7	68.69	69.30	-2	20,823	-0.01%
2019/08/08	20	68.46	39	68.34	68.10	-19	20,648	-0.09%
2019/08/07	39	70.31	27	70.20	69.80	12	20,380	0.06%
2019/08/06	19	68.71	29	68.80	69.20	-10	20,360	-0.05%
2019/08/05	19	72.21	13	72.15	70.90	6	20,128	0.03%
2019/08/02	11	72.42	8.2	72.30	72.30	2.8	19,947	0.01%
2019/08/01	14	73.25	19	72.88	74.10	-5	19,603	-0.03%
2019/07/31	20	74.25	20	74.77	74.00	0	19,326	0.00%
2019/07/30	65	75.64	85	74.67	75.80	-20	18,943	-0.11%
2019/07/29	45	75.80	44	75.10	74.80	1	18,672	0.01%
2019/07/26	24	75.98	22.1	76.12	77.00	1.9	18,418	0.01%
2019/07/25	21	74.15	30	73.85	76.50	-9	18,036	-0.05%
2019/07/24	16	71.38	9	71.19	71.80	7	17,555	0.04%
2019/07/23	38	72.02	38	72.15	72.30	0	17,288	0.00%
2019/07/22	21	69.53	28	69.57	69.80	-7	16,822	-0.04%
2019/07/19	26	67.84	26	67.42	67.70	0	16,681	0.00%
2019/07/18	19	67.30	7	67.14	66.70	12	16,766	0.07%
2019/07/17	15	67.38	29	67.37	67.70	-14	16,761	-0.08%
2019/07/16	23	68.52	30	68.84	67.90	-7	16,403	-0.04%
2019/07/15	43	68.83	40	68.50	69.90	3	16,011	0.02%
2019/07/12	86	67.24	83	67.51	66.70	3	15,539	0.02%
2019/07/11	28	65.43	77	65.29	65.40	-49	14,914	-0.33%
2019/07/10	32	63.87	50	63.92	64.40	-18	14,508	-0.12%
2019/07/09	19	61.73	16	62.06	62.80	3	14,063	0.02%
2019/07/08	34	60.96	18	61.07	61.00	16	13,989	0.11%
2019/07/05	24	61.26	31	61.25	62.00	-7	13,864	-0.05%
2019/07/04	28	59.18	3	59.43	59.20	25	13,603	0.18%
2019/07/03	26	65.78	29	65.72	65.20	-3	13,120	-0.02%
2019/07/02	10	66.31	5	66.32	66.30	5	12,926	0.04%
2019/07/01	11	65.97	28	66.01	66.00	-17	12,763	-0.13%
2019/06/28	2	64.40	4	64.30	64.50	-2	12,675	-0.02%
2019/06/27	3	64.03	5	64.06	64.10	-2	12,671	-0.02%
2019/06/26	15	64.09	7	63.87	63.70	8	12,576	0.06%
2019/06/25	6.1	64.03	13	63.99	63.30	-7	12,511	-0.06%
2019/06/24	9	63.01	2	62.85	63.10	7	12,335	0.06%
2019/06/21	4	63.00	17	63.16	63.00	-13	12,376	-0.11%
2019/06/20	18	62.32	19	61.99	62.30	-1	12,425	-0.01%
2019/06/19	4	61.78	13	62.05	62.10	-9	12,690	-0.07%
2019/06/18	8.1	60.86	5	60.90	60.90	3.1	12,913	0.02%
2019/06/17	9	61.09	9	61.29	60.90	0	13,002	0.00%
2019/06/14	2	61.05	1	61.00	60.80	1	13,029	0.01%
2019/06/13	1	60.90	0	0.00	60.90	1	13,208	0.01%
2019/06/12	3.1	60.41	0	0.00	60.70	3.1	13,381	0.02%
2019/06/11	8	59.60	4	59.60	59.40	4	13,387	0.03%
2019/06/10	4	59.40	0	0.00	59.30	4	13,385	0.03%
2019/06/06	9	59.13	2	59.00	59.20	7	13,309	0.05%
2019/06/05	5	61.00	5	61.74	60.50	0	13,197	0.00%
2019/06/04	9	61.02	1	60.90	60.90	8	13,239	0.06%
2019/06/03	12	61.36	18	61.52	61.90	-6	13,345	-0.04%
2019/05/31	7	61.14	10	61.51	61.60	-3	13,594	-0.02%
2019/05/30	10	59.71	6	59.22	60.00	4	13,647	0.03%
2019/05/29	7	58.79	4	58.63	58.00	3	14,301	0.02%
2019/05/28	0	0.00	1	61.20	60.90	-1	14,202	-0.01%
2019/05/27	2	60.40	4	60.73	60.50	-2	14,243	-0.01%
2019/05/24	1	59.80	2	59.85	59.80	-1	14,355	-0.01%
2019/05/23	12	60.17	0	0.00	60.20	12	14,524	0.08%
2019/05/22	2	61.40	2	60.80	60.80	0	14,473	0.00%
2019/05/21	8	61.46	7	61.16	61.50	1	14,511	0.01%
2019/05/20	30	60.83	1	60.90	60.90	29	14,456	0.20%
2019/05/17	4	60.78	1	60.60	60.60	3	14,483	0.02%
2019/05/16	3	61.17	1	61.70	61.00	2	14,663	0.01%
2019/05/15	2	62.40	12	62.31	62.00	-10	14,857	-0.07%
2019/05/14	8	60.35	6	60.83	61.50	2	14,930	0.01%
2019/05/13	13	61.42	10	62.15	61.10	3	14,868	0.02%
2019/05/10	4	64.10	9	64.81	63.80	-5	14,877	-0.03%
2019/05/09	12	64.27	1	64.20	64.20	11	14,873	0.07%
2019/05/08	3	65.83	2	65.75	65.90	1	14,917	0.01%
2019/05/07	1	65.60	6	66.07	66.20	-5	15,090	-0.03%
2019/05/06	7	65.23	5	64.88	65.00	2	15,350	0.01%
2019/05/03	1	66.00	10	66.57	66.70	-9	15,458	-0.06%
2019/05/02	2	66.05	2	65.70	65.70	0	15,502	0.00%
2019/04/30	0	0.00	5	65.24	65.40	-5	15,440	-0.03%
2019/04/29	5	65.44	3	65.57	64.70	2	15,403	0.01%
2019/04/26	7	65.83	15.1	65.93	66.00	-8.1	15,443	-0.05%
2019/04/25	23	65.55	23	66.33	65.50	0	15,607	0.00%
2019/04/24	12	65.54	12	65.38	65.40	0	15,701	0.00%
2019/04/23	14	63.97	12	64.62	64.90	2	15,609	0.01%
2019/04/22	11	63.82	16	63.81	63.80	-5	15,427	-0.03%
2019/04/19	15	63.79	25	63.96	63.70	-10	15,609	-0.06%
2019/04/18	5	63.28	6	63.52	63.10	-1	15,726	-0.01%
2019/04/17	29	62.54	13	63.72	63.90	16	15,680	0.10%
2019/04/16	13	62.30	21	62.43	62.70	-8	15,271	-0.05%
2019/04/15	1	61.30	21	61.73	61.70	-20	15,292	-0.13%
2019/04/12	18	60.92	15	60.40	60.50	3	15,430	0.02%
2019/04/11	3	62.20	0	0.00	61.60	3	15,579	0.02%
2019/04/09	5	62.66	5	62.62	62.60	0	15,544	0.00%
2019/04/08	3	62.43	9	62.78	63.00	-6	15,589	-0.04%
2019/04/03	3	61.93	1	61.80	62.30	2	15,573	0.01%
2019/04/02	3	61.77	2	62.00	61.70	1	15,576	0.01%
2019/04/01	1	61.60	2	61.60	61.00	-1	15,479	-0.01%
2019/03/29	1	60.90	4	61.10	61.40	-3	15,297	-0.02%
2019/03/28	4	60.35	0	0.00	60.80	4	15,362	0.03%
2019/03/27	2	61.05	0	0.00	61.10	2	15,426	0.01%
2019/03/26	2	61.10	1	61.70	61.00	1	15,503	0.01%
2019/03/25	9	61.30	2	61.20	61.10	7	15,537	0.05%
2019/03/22	9	63.73	11	64.27	63.10	-2	15,375	-0.01%
2019/03/21	9	62.56	33	62.53	62.80	-24	15,116	-0.16%
2019/03/20	10	60.19	9	60.47	60.60	1	14,789	0.01%
2019/03/19	17	59.92	10	59.90	59.70	7	14,829	0.05%
2019/03/18	49	59.73	25	59.78	59.50	24	14,908	0.16%
2019/03/15	32	60.47	22	60.70	60.10	10	15,087	0.07%
2019/03/14	0	0.00	1	60.10	60.30	-1	14,991	-0.01%
2019/03/13	16	60.41	5	60.50	60.10	11	15,174	0.07%
2019/03/12	9	61.04	8	61.13	60.80	1	15,594	0.01%
2019/03/11	5	60.60	0	0.00	60.40	5	15,731	0.03%
2019/03/08	28	59.94	12	60.09	60.50	16	16,027	0.10%
2019/03/07	18	60.27	7	60.26	60.00	11	16,221	0.07%
2019/03/06	39	61.66	45	61.77	61.40	-6	16,501	-0.04%
2019/03/05	30.1	63.60	23	63.73	63.10	7.1	16,394	0.04%
2019/03/04	84	65.44	82	65.30	64.80	2	16,369	0.01%
2019/02/27	33	62.72	42	62.65	62.20	-9	15,802	-0.06%
2019/02/26	3	61.73	4	62.20	62.00	-1	15,710	-0.01%
2019/02/25	13	61.87	16	61.61	61.60	-3	15,707	-0.02%
2019/02/22	24	61.62	15	61.97	60.90	9	15,771	0.06%
2019/02/21	4	60.80	6	60.73	60.80	-2	15,743	-0.01%
2019/02/19	2	60.30	6	60.37	60.50	-4	16,166	-0.02%
2019/02/18	11	60.41	6	60.37	60.20	5	16,231	0.03%
2019/02/15	40	60.97	12	60.68	60.00	28	16,456	0.17%
2019/02/14	4	62.28	47	62.31	62.10	-43	16,908	-0.25%
2019/02/13	4	59.30	9	60.13	60.50	-5	16,720	-0.03%
2019/02/12	6	59.88	20	59.86	60.00	-14	16,634	-0.08%
2019/02/11	16	59.44	0	0.00	59.00	16	16,723	0.10%
2019/01/30	6	59.23	15	59.89	60.10	-9	16,698	-0.05%
2019/01/29	9	59.08	5	59.08	58.80	4	16,892	0.02%
2019/01/28	6	61.38	7	61.30	60.80	-1	16,946	-0.01%
2019/01/25	25	60.54	63	60.38	60.00	-38	17,441	-0.22%
2019/01/24	24	59.13	33	58.98	59.60	-9	17,578	-0.05%
2019/01/23	15	57.14	6	56.98	57.00	9	17,784	0.05%
2019/01/22	3	56.83	8	56.53	56.50	-5	17,962	-0.03%
2019/01/21	25	57.19	44	57.02	57.20	-19	18,153	-0.10%
2019/01/18	8	55.91	14	55.90	56.40	-6	18,315	-0.03%
2019/01/17	35	55.60	13	55.80	55.10	22	18,690	0.12%
2019/01/16	40	56.25	43	56.30	56.40	-3	18,690	-0.02%
2019/01/15	13	53.53	3	53.30	53.60	10	18,317	0.05%
2019/01/14	4	52.60	5	52.44	52.00	-1	18,313	-0.01%
2019/01/11	8	54.13	7	52.73	53.50	1	18,682	0.01%
2019/01/10	7	53.79	0	0.00	53.80	7	18,912	0.04%
2019/01/09	0	0.00	5	52.14	52.50	-5	19,145	-0.03%
2019/01/08	3	52.00	0	0.00	51.70	3	19,658	0.02%
2019/01/07	2	52.15	13	51.81	51.80	-11	20,232	-0.05%
2019/01/04	11	50.64	4	51.40	51.60	7	20,387	0.03%
2019/01/03	24	52.55	21	51.97	51.50	3	20,481	0.01%
2019/01/02	6	55.20	7	55.11	55.00	-1	20,280	0.00%
2018/12/28	7	55.07	8	55.05	55.00	-1	20,283	0.00%
2018/12/27	2	55.55	2	55.65	55.80	0	20,546	0.00%
2018/12/26	25	55.68	12	54.17	54.10	13	20,886	0.06%
2018/12/25	3	54.87	3	55.70	57.00	0	20,699	0.00%
2018/12/24	3	54.60	3	55.43	56.00	0	20,630	0.00%
2018/12/21	12	53.10	12	53.00	53.90	0	20,769	0.00%
2018/12/20	6	53.10	6	53.43	53.20	0	20,727	0.00%
2018/12/19	14	53.35	11	53.54	53.70	3	20,739	0.01%
2018/12/18	16	53.61	8	53.39	54.50	8	20,886	0.04%
2018/12/17	9	53.24	7	53.50	53.50	2	21,045	0.01%
2018/12/14	9	52.90	20	53.40	53.50	-11	21,101	-0.05%
2018/12/13	9	54.13	7	54.04	54.30	2	21,248	0.01%
2018/12/12	4	53.13	5	53.68	53.70	-1	21,266	0.00%
2018/12/11	11	52.69	20	52.71	52.90	-9	21,435	-0.04%
2018/12/10	19	52.95	7	52.59	52.10	12	21,444	0.06%
2018/12/07	14	55.74	3	55.70	55.70	11	21,240	0.05%
2018/12/06	12	55.12	5	55.00	55.00	7	21,318	0.03%
2018/12/05	47	56.81	31	56.72	56.90	16	21,196	0.08%
2018/12/04	3	61.93	3	62.67	62.00	0	20,978	0.00%
2018/12/03	10	63.65	10	63.19	62.80	0	21,411	0.00%
2018/11/30	16	61.08	7	61.03	61.00	9	21,352	0.04%
2018/11/29	55	61.77	60	61.68	60.30	-5	21,074	-0.02%
2018/11/28	41	58.60	62	58.48	58.60	-21	20,549	-0.10%
2018/11/27	21	56.32	12	57.63	58.00	9	20,421	0.04%
2018/11/26	28	57.44	15	57.35	57.30	13	20,280	0.06%
2018/11/23	31	57.07	40	56.80	56.10	-9	20,060	-0.04%
2018/11/22	19	57.86	110	57.79	58.00	-91	19,999	-0.46%	大賣/
2018/11/21	48	57.21	25	57.25	57.80	23	19,955	0.12%
2018/11/20	65	56.95	12	56.97	57.50	53	19,930	0.27%
2018/11/19	16	56.88	6	57.12	57.50	10	19,764	0.05%
2018/11/16	10	56.30	4	56.03	54.60	6	19,540	0.03%
2018/11/15	3	55.93	2	56.30	55.90	1	19,505	0.01%
2018/11/14	20	56.83	20	56.65	56.50	0	19,728	0.00%
2018/11/13	57	55.58	57	55.95	56.20	0	19,607	0.00%
2018/11/12	13	53.60	11	53.62	53.80	2	19,062	0.01%
2018/11/09	20	53.90	18	54.12	54.20	2	19,229	0.01%
2018/11/08	20	55.54	16	54.72	53.80	4	19,260	0.02%
2018/11/07	9	54.09	4	54.20	55.20	5	19,218	0.03%
2018/11/06	38	54.07	31	52.91	52.20	7	19,372	0.04%
2018/11/05	24	55.71	32	55.54	55.70	-8	19,130	-0.04%
2018/11/02	72	56.39	86	56.18	56.10	-14	18,950	-0.07%
2018/11/01	25	52.67	39	54.00	54.40	-14	18,486	-0.08%
2018/10/31	45	50.70	30	51.56	51.40	15	18,245	0.08%
2018/10/30	29	47.53	36	48.23	48.50	-7	18,057	-0.04%
2018/10/29	42	45.97	41	46.22	46.60	1	18,136	0.01%
2018/10/26	53	46.05	44	45.98	46.00	9	18,007	0.05%
2018/10/25	27	46.39	35	46.02	45.75	-8	17,850	-0.04%
2018/10/24	43	50.05	35	49.39	49.30	8	17,412	0.05%
2018/10/23	33	51.02	16	50.80	50.50	17	17,196	0.10%
2018/10/22	28	51.34	32	52.20	52.50	-4	17,104	-0.02%
2018/10/19	88	50.93	98	50.48	52.10	-10	17,086	-0.06%
2018/10/18	52	52.27	32	52.26	51.50	20	16,829	0.12%
2018/10/17	67	55.32	68	55.43	54.40	-1	16,582	-0.01%
2018/10/16	38	55.27	26	55.25	54.10	12	16,399	0.07%
2018/10/15	73.1	55.33	98	55.63	57.20	-24.9	15,984	-0.16%
2018/10/12	26	53.25	33	52.72	53.30	-7	15,807	-0.04%
2018/10/11	44	47.94	28	48.43	48.50	16	16,127	0.10%
2018/10/09	5	53.02	3	52.87	52.30	2	15,936	0.01%
2018/10/08	0	0.00	5	52.58	52.70	-5	15,934	-0.03%
2018/10/05	25	52.88	33	52.90	52.20	-8	16,046	-0.05%
2018/10/04	19	55.21	19	54.73	53.90	0	15,944	0.00%
2018/10/03	7	58.17	2	57.80	57.80	5	15,634	0.03%
2018/10/01	1	59.10	1	59.10	59.20	0	15,987	0.00%
2018/09/28	5	58.22	2	58.60	58.10	3	16,032	0.02%
2018/09/26	7	60.73	13	60.35	60.20	-6	16,059	-0.04%
2018/09/25	3	61.10	7	61.21	61.70	-4	15,996	-0.03%
2018/09/21	10	57.77	7	58.20	58.50	3	15,787	0.02%
2018/09/20	7	59.50	15	59.40	59.50	-8	15,577	-0.05%
2018/09/19	5	60.30	7	60.60	60.00	-2	15,619	-0.01%
2018/09/18	13	59.63	12	59.58	59.30	1	15,521	0.01%
2018/09/17	49	61.91	35	61.55	61.20	14	15,653	0.09%
2018/09/14	7	59.27	2	59.65	59.60	5	15,536	0.03%
2018/09/13	2	57.40	6	57.62	57.50	-4	15,487	-0.03%
2018/09/12	2	57.55	5	57.50	57.40	-3	15,392	-0.02%
2018/09/11	5	60.02	2	59.10	60.10	3	15,284	0.02%
2018/09/10	13	58.88	17	58.75	59.40	-4	15,273	-0.03%
2018/09/07	30	59.40	34	58.44	57.50	-4	15,057	-0.03%
2018/09/06	12	63.94	8	64.18	63.60	4	14,555	0.03%
2018/09/05	2	66.60	1	66.80	66.60	1	14,461	0.01%
2018/09/04	2	67.60	4	67.35	67.60	-2	14,515	-0.01%
2018/09/03	2	68.15	2	66.90	66.70	0	14,537	0.00%
2018/08/31	5	69.28	7	69.14	69.70	-2	14,532	-0.01%
2018/08/30	1	69.30	0	0.00	69.80	1	14,599	0.01%
2018/08/29	5	70.56	0	0.00	69.90	5	14,638	0.03%
2018/08/28	13	71.55	7	71.51	70.70	6	14,686	0.04%
2018/08/27	1	68.70	3	69.80	70.10	-2	14,685	-0.01%
2018/08/24	1	67.70	0	0.00	67.40	1	14,615	0.01%
2018/08/23	0	0.00	5	67.00	67.30	-5	14,816	-0.03%
2018/08/22	11	67.76	10	67.48	67.40	1	15,016	0.01%
2018/08/21	17	68.27	17	68.34	68.50	0	14,898	0.00%
2018/08/20	12	66.76	5	67.06	65.70	7	14,733	0.05%
2018/08/17	26	67.21	21	66.97	65.00	5	14,696	0.03%
2018/08/16	15	64.37	18	66.43	67.30	-3	14,730	-0.02%
2018/08/15	17	68.08	4	68.98	67.70	13	14,720	0.09%
2018/08/14	4	68.20	1	69.70	70.20	3	14,828	0.02%
2018/08/13	4	69.23	2	69.20	68.90	2	14,780	0.01%
2018/08/10	11	73.60	0	0.00	73.20	11	14,684	0.07%
2018/08/09	4	74.50	4	74.00	73.80	0	15,217	0.00%
2018/08/08	2	74.90	2	74.75	73.70	0	15,904	0.00%
2018/08/07	1	74.60	1	74.30	74.30	0	15,697	0.00%
2018/08/06	14	73.99	10	74.40	73.60	4	15,527	0.03%
2018/08/03	9	77.14	6	76.88	75.80	3	15,434	0.02%
2018/08/02	8	78.09	4	78.43	78.40	4	15,088	0.03%
2018/08/01	2	78.30	2	79.30	79.60	0	15,260	0.00%
2018/07/31	23	78.66	5	79.28	78.60	18	15,524	0.12%
2018/07/30	7	80.41	29	79.67	79.60	-22	15,472	-0.14%
2018/07/27	2	81.75	0	0.00	81.90	2	15,429	0.01%
2018/07/26	5	81.50	6	81.67	81.00	-1	15,483	-0.01%
2018/07/25	6	79.53	9	80.23	80.70	-3	15,438	-0.02%
2018/07/24	5	78.64	1.5	78.37	78.70	3.5	15,313	0.02%
2018/07/23	9	79.02	7	78.64	78.50	2	15,282	0.01%
2018/07/20	32	81.35	12.5	81.42	80.50	19.5	15,145	0.13%
2018/07/19	24	81.80	18	81.96	80.20	6	14,995	0.04%
2018/07/18	29	85.00	38	84.15	84.00	-9	14,804	-0.06%
2018/07/17	4	87.20	6	87.38	88.10	-2	14,268	-0.01%
2018/07/16	25	87.00	1	86.70	86.00	24	14,503	0.17%
2018/07/13	1	87.50	28	87.80	88.80	-27	14,830	-0.18%
2018/07/12	9	85.67	12	85.71	86.00	-3	14,930	-0.02%
2018/07/11	4	83.68	7	83.27	83.60	-3	14,854	-0.02%
2018/07/10	41	83.33	16	82.40	83.90	25	14,839	0.17%
2018/07/09	14	80.00	10	79.80	81.00	4	14,834	0.03%
2018/07/05	4	79.78	31	79.86	78.10	-27	14,840	-0.18%
2018/07/04	0	0.00	1	81.10	80.90	-1	14,867	-0.01%
2018/07/03	0	0.00	3	82.27	81.80	-3	14,987	-0.02%
2018/07/02	3	81.90	4	82.50	81.00	-1	15,008	-0.01%
2018/06/29	5	83.12	3	82.67	83.20	2	15,006	0.01%
2018/06/28	27	82.91	2	82.50	83.00	25	14,896	0.17%
2018/06/27	24	87.86	25	87.45	87.20	-1	14,905	-0.01%
2018/06/26	6	83.43	7	83.13	85.40	-1	14,884	-0.01%
2018/06/25	23	88.68	41	87.09	86.50	-18	14,928	-0.12%
2018/06/22	0	0.00	5	91.80	92.50	-5	14,980	-0.03%
2018/06/21	8	92.40	1	92.60	92.50	7	15,189	0.05%
2018/06/20	8	91.01	4	91.00	90.40	4	15,469	0.03%
2018/06/19	7	92.16	4	92.65	90.60	3	15,738	0.02%
2018/06/15	7	92.61	6	92.27	92.30	1	15,984	0.01%
2018/06/14	4	93.18	2	92.95	93.00	2	16,223	0.01%
2018/06/13	48	95.03	45	94.23	94.00	3	16,634	0.02%
2018/06/12	7	98.71	1	97.60	97.60	6	17,044	0.04%
2018/06/11	10	99.65	7	99.99	100.50	3	17,150	0.02%
2018/06/08	1	99.30	3	101.00	99.80	-2	17,589	-0.01%
2018/06/07	2	99.90	7	100.46	101.00	-5	18,378	-0.03%
2018/06/06	3	100.27	4	100.25	100.00	-1	18,443	-0.01%
2018/06/05	23	101.50	19	100.32	101.00	4	18,596	0.02%
2018/06/04	1	101.00	0	0.00	100.50	1	18,828	0.01%
2018/06/01	2	97.80	0	0.00	97.50	2	18,800	0.01%
2018/05/31	10	98.55	12	98.28	99.60	-2	18,818	-0.01%
2018/05/30	47	96.48	37	96.81	96.50	10	18,634	0.05%
2018/05/29	6	99.73	5	99.22	98.90	1	18,503	0.01%
2018/05/28	12	99.61	9	99.31	99.30	3	18,719	0.02%
2018/05/25	23	101.59	10	102.10	100.50	13	19,323	0.07%
2018/05/24	16	100.28	17	101.03	102.00	-1	19,520	-0.01%
2018/05/23	14	99.96	16	99.30	99.30	-2	19,558	-0.01%
2018/05/22	13	99.74	15	98.97	97.20	-2	19,441	-0.01%
2018/05/21	18	100.12	16	99.50	99.00	2	19,640	0.01%
2018/05/18	8	99.70	20	99.39	98.90	-12	19,694	-0.06%
2018/05/17	48	104.73	40	104.38	101.50	8	19,593	0.04%
2018/05/16	73	99.95	50	100.24	102.50	23	19,118	0.12%
2018/05/15	6	95.50	23	94.83	95.50	-17	18,718	-0.09%
2018/05/14	2	95.35	1	97.00	95.30	1	19,002	0.01%
2018/05/11	14	96.54	20	96.29	95.60	-6	19,074	-0.03%
2018/05/10	9	94.71	7	93.71	93.60	2	18,979	0.01%
2018/05/09	1	94.10	1	94.40	94.40	0	19,083	0.00%
2018/05/08	0	0.00	2	94.00	94.00	-2	18,972	-0.01%
2018/05/07	3	92.50	3	92.70	92.60	0	18,680	0.00%
2018/05/04	7	91.21	5	91.88	91.70	2	18,653	0.01%
2018/05/03	16	90.01	7	89.99	89.90	9	18,672	0.05%
2018/05/02	1	91.90	0	0.00	91.70	1	18,748	0.01%
2018/04/30	5	91.80	5	91.80	93.00	0	18,689	0.00%
2018/04/27	3	93.20	3	93.93	93.10	0	18,725	0.00%
2018/04/26	9	92.02	12	92.33	91.80	-3	18,716	-0.02%
2018/04/25	8	89.35	8	90.11	90.80	0	18,742	0.00%
2018/04/24	2	89.40	4	90.05	90.10	-2	18,877	-0.01%
2018/04/23	3	93.17	10	92.95	93.00	-7	19,254	-0.04%
2018/04/20	29	94.76	30	94.42	92.70	-1	19,486	-0.01%
2018/04/19	33	96.87	39	96.43	97.90	-6	19,220	-0.03%
2018/04/18	28	93.33	34	92.83	93.10	-6	18,841	-0.03%
2018/04/17	14	90.70	15	89.79	89.50	-1	18,660	-0.01%
2018/04/16	6	92.23	3	92.50	92.20	3	18,787	0.02%
2018/04/13	29	93.89	30	93.84	93.40	-1	18,749	-0.01%
2018/04/12	14	92.52	17	92.44	92.50	-3	18,780	-0.02%
2018/04/11	28	92.78	26	92.64	91.20	2	19,053	0.01%
2018/04/10	45	90.41	17	91.09	91.90	28	19,019	0.15%
2018/04/09	9	88.57	20	87.81	88.50	-11	19,053	-0.06%
2018/04/03	12	90.34	11	90.29	90.60	1	18,913	0.01%
2018/04/02	17	92.29	23	92.01	91.70	-6	18,896	-0.03%
2018/03/31	2	91.80	4	91.68	92.00	-2	18,981	-0.01%
2018/03/30	16	92.73	5	92.60	91.80	11	19,101	0.06%
2018/03/29	20	91.63	52	91.33	92.30	-32	19,052	-0.17%
2018/03/28	49	92.16	41	91.01	90.70	8	18,971	0.04%
2018/03/27	19	94.54	31	94.42	95.40	-12	18,730	-0.06%
2018/03/26	75	92.65	41	92.45	92.00	34	18,622	0.18%
2018/03/23	29	92.38	39	91.69	94.50	-10	18,478	-0.05%
2018/03/22	28	96.86	5	95.84	96.30	23	18,238	0.13%
2018/03/21	23	97.43	30	98.35	99.00	-7	17,895	-0.04%
2018/03/20	19	95.48	14	96.41	95.00	5	17,524	0.03%
2018/03/19	34	96.78	34	97.97	97.00	0	17,250	0.00%
2018/03/16	30	92.95	53	93.24	94.20	-23	16,725	-0.14%
2018/03/15	5	90.30	1	90.20	91.00	4	16,156	0.02%
2018/03/14	44	90.31	33	90.55	89.40	11	16,113	0.07%
2018/03/13	38	88.66	48.1	88.71	89.90	-10.1	15,958	-0.06%
2018/03/12	1	82.90	12	84.50	83.00	-11	15,361	-0.07%
2018/03/09	4	83.08	10	83.37	83.30	-6	15,454	-0.04%
2018/03/08	5	81.96	16	82.33	82.00	-11	15,864	-0.07%
2018/03/07	1	80.50	7	79.60	80.00	-6	15,939	-0.04%
2018/03/06	0	0.00	1	80.00	79.60	-1	16,308	-0.01%
2018/03/05	10	78.00	10	78.90	78.40	0	16,806	0.00%
2018/03/02	10	77.70	19	78.06	78.40	-9	16,955	-0.05%
2018/03/01	16	80.01	11	79.45	78.70	5	16,954	0.03%
2018/02/27	50	82.12	42	81.24	80.80	8	16,838	0.05%
2018/02/26	7	81.03	7	80.99	81.00	0	16,145	0.00%
2018/02/23	8	79.64	8	79.73	79.90	0	16,437	0.00%
2018/02/22	1	79.10	1	79.70	79.30	0	16,460	0.00%
2018/02/21	11	79.52	13.1	79.96	79.90	-2.1	16,493	-0.01%
2018/02/12	0	0.00	54	74.35	76.00	-54	16,049	-0.34%
2018/02/09	50	70.50	0	0.00	73.30	50	15,942	0.31%
2018/02/07	6	75.82	53	77.08	73.60	-47	15,895	-0.30%
2018/02/06	38	74.36	10	74.37	72.40	28	15,857	0.18%
2018/02/05	29	77.16	5	77.34	77.40	24	15,869	0.15%
2018/02/02	0	0.00	2	79.85	79.60	-2	16,005	-0.01%
2018/02/01	6	81.13	5	80.90	81.20	1	16,025	0.01%
2018/01/31	2	77.95	1	79.40	79.40	1	16,008	0.01%
2018/01/30	1.1	78.50	0	0.00	78.40	1.1	16,229	0.01%
2018/01/29	4	79.05	0	0.00	78.80	4	16,170	0.02%
2018/01/26	2	78.75	3	79.27	79.40	-1	16,229	-0.01%
2018/01/25	5	78.92	0	0.00	78.50	5	16,320	0.03%
2018/01/24	6	80.42	1	80.60	80.50	5	16,586	0.03%
2018/01/23	3	80.70	0	0.00	80.20	3	16,916	0.02%
2018/01/22	8	79.51	5	80.28	80.50	3	17,064	0.02%
2018/01/19	2	80.60	0	0.00	80.60	2	17,178	0.01%
2018/01/18	4	82.48	17	82.39	82.00	-13	17,082	-0.08%
2018/01/17	35	82.29	3	83.10	81.00	32	16,966	0.19%
2018/01/16	10	84.59	12	84.91	85.00	-2	16,460	-0.01%
2018/01/15	2	82.40	3	82.53	83.40	-1	16,305	-0.01%
2018/01/12	4	80.45	7	81.13	81.40	-3	16,449	-0.02%
2018/01/11	6	80.27	4	80.48	80.30	2	16,696	0.01%
2018/01/10	3	79.57	2	79.20	78.30	1	17,035	0.01%
2018/01/09	0	0.00	2	83.25	82.60	-2	17,423	-0.01%
2018/01/08	5	84.74	6	84.65	83.50	-1	17,815	-0.01%
2018/01/05	3	83.33	21	83.72	83.50	-18	18,110	-0.10%
2018/01/04	1	81.40	7	81.20	81.50	-6	17,929	-0.03%
2018/01/03	3	80.33	2	80.00	80.30	1	18,254	0.01%
2018/01/02	2	78.40	9	77.86	78.00	-7	18,418	-0.04%