南亞科 (2408)-群益金鼎-大甲券商分點個股進出

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
65.6
漲跌
▲0.1
漲幅
+0.15%
成交量
12,755張
產業
上市半導體類股
1762人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南亞科 (2408)籌碼相關－群益金鼎-大甲券商分點個股進出

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

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲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
2024/04/25	3	65.13	12	66.23	65.60	-9	17,603	-0.05%
2024/04/24	1	64.40	13	65.48	65.50	-12	17,558	-0.07%
2024/04/23	7	62.66	7	62.31	62.80	0	17,548	0.00%
2024/04/22	17	61.30	1	61.50	61.20	16	17,538	0.09%
2024/04/19	21	62.58	8	62.60	62.00	13	17,518	0.07%
2024/04/18	10.1	64.67	4	64.83	64.30	6.1	17,403	0.04%
2024/04/17	44	65.15	0	0.00	64.50	44	17,751	0.25%
2024/04/16	58.4	66.89	2	64.90	65.50	56.4	17,642	0.32%
2024/04/15	9.2	69.92	4	70.15	70.00	5.2	17,334	0.03%
2024/04/12	17	71.41	11.1	71.92	71.80	5.9	17,232	0.03%
2024/04/11	14	69.39	50	70.96	70.60	-36	16,845	-0.21%
2024/04/10	18	70.20	115.6	70.20	70.20	-97.6	16,560	-0.59%	大賣/
2024/04/09	5.1	68.58	2	68.25	68.40	3.1	16,334	0.02%
2024/04/08	2	69.00	8	68.84	68.10	-6	16,321	-0.04%
2024/04/03	79	68.02	0	0.00	68.20	79	16,271	0.49%
2024/04/02	31	70.29	62	69.87	69.10	-31	16,456	-0.19%
2024/04/01	12	69.07	20	69.13	69.40	-8	16,546	-0.05%
2024/03/29	9	67.66	9	67.73	67.70	0	16,468	0.00%
2024/03/28	60.1	68.22	11	68.10	67.60	49.1	16,442	0.30%
2024/03/27	15	68.18	21	68.00	67.90	-6	16,791	-0.04%
2024/03/26	13.1	68.68	22	68.58	68.10	-8.9	16,954	-0.05%
2024/03/25	9.1	67.86	10	68.48	68.50	-0.9	16,725	-0.01%
2024/03/22	154	69.66	157.1	69.39	69.60	-3.1	16,622	-0.02%	大買/大賣/
2024/03/21	32	65.68	61.8	66.18	67.60	-29.8	15,466	-0.19%
2024/03/20	5	62.04	59	61.55	61.50	-54	14,939	-0.36%
2024/03/19	6	62.42	0	0.00	62.30	6	15,179	0.04%
2024/03/18	15.3	62.53	4	62.55	62.40	11.3	15,160	0.07%
2024/03/15	2	63.85	0.1	64.00	63.90	1.9	15,090	0.01%
2024/03/14	10	63.72	2	64.00	63.80	8	15,053	0.05%
2024/03/13	97.2	64.63	7	64.17	63.30	90.2	15,008	0.60%
2024/03/12	10	65.82	10	65.80	65.70	0	14,785	0.00%
2024/03/11	1	66.90	20	66.50	65.80	-19	14,793	-0.13%
2024/03/08	38	64.93	18	65.72	65.00	20	14,679	0.14%
2024/03/07	12	66.00	22	66.50	65.70	-10	14,685	-0.07%
2024/03/06	32.1	65.26	10	66.00	65.10	22.1	14,756	0.15%
2024/03/05	11.2	65.82	0	0.00	65.80	11.2	15,155	0.07%
2024/03/04	0.2	66.85	4	66.70	66.50	-3.8	15,704	-0.02%
2024/03/01	9	66.02	0	0.00	66.30	9	16,281	0.06%
2024/02/29	6	67.02	0	0.00	67.30	6	16,437	0.04%
2024/02/27	7	66.94	1	67.10	66.30	6	16,604	0.04%
2024/02/26	0	0.00	8	68.10	67.90	-8	16,550	-0.05%
2024/02/23	23.2	68.13	54	68.45	67.70	-30.9	16,648	-0.19%
2024/02/22	21.1	67.05	1	68.00	68.10	20.1	16,559	0.12%
2024/02/21	28.1	67.94	18	68.33	67.30	10.1	16,631	0.06%
2024/02/20	22	67.81	48.1	67.65	67.80	-26.1	16,506	-0.16%
2024/02/19	26.1	65.90	1	66.50	66.60	25.1	16,388	0.15%
2024/02/16	11	65.14	2	65.15	65.90	9	16,442	0.05%
2024/02/15	79.5	66.30	8	66.18	65.40	71.5	16,233	0.44%
2024/02/05	10	67.34	6	67.03	68.20	4	15,749	0.03%
2024/02/02	2.3	68.17	6	67.75	67.60	-3.7	15,710	-0.02%
2024/01/31	25	69.17	0	0.00	68.70	25	15,589	0.16%
2024/01/30	10	69.64	4	69.35	69.30	6	15,632	0.04%
2024/01/29	13	70.76	4	70.70	70.80	9	15,743	0.06%
2024/01/26	0	0.00	1	71.30	71.00	-1	15,757	-0.01%
2024/01/25	1	71.00	0	0.00	71.00	1	15,800	0.01%
2024/01/24	1	71.80	21	71.90	71.60	-20	15,743	-0.13%
2024/01/23	0	0.00	55	70.86	70.70	-55	15,551	-0.35%
2024/01/22	34	69.54	1	69.30	69.30	33	15,291	0.22%
2024/01/19	0	0.00	14	69.27	69.30	-14	15,260	-0.09%
2024/01/18	12	68.18	1	69.10	68.20	11	15,318	0.07%
2024/01/17	29	68.37	3	68.70	67.80	26	15,230	0.17%
2024/01/16	30	69.58	0	0.00	69.40	30	15,127	0.20%
2024/01/15	1	70.10	15.2	70.33	71.50	-14.2	15,034	-0.09%
2024/01/12	14.2	68.83	0.1	69.00	68.80	14.1	14,915	0.09%
2024/01/11	25.5	69.55	18	69.59	69.40	7.5	14,862	0.05%
2024/01/10	11	71.23	2	71.90	71.50	9	14,549	0.06%
2024/01/09	1	73.10	4.1	73.38	72.60	-3.1	14,570	-0.02%
2024/01/08	43.3	73.17	0	0.00	73.10	43.3	14,541	0.30%
2024/01/05	0.1	75.20	2	75.25	74.70	-1.9	14,614	-0.01%
2024/01/04	1	73.80	6	74.30	74.40	-5	14,802	-0.03%
2024/01/03	16	73.79	3	73.20	73.10	13	14,861	0.09%
2024/01/02	11.3	76.48	0	0.00	76.50	11.3	14,627	0.08%
2023/12/29	6	77.63	4	78.23	78.00	2	14,616	0.01%
2023/12/28	3	78.33	6	79.57	78.30	-3	14,536	-0.02%
2023/12/27	1	79.00	3.5	79.47	79.70	-2.5	14,374	-0.02%
2023/12/26	0	0.00	6	77.23	78.00	-6	14,081	-0.04%
2023/12/25	6	75.30	2	76.15	75.40	4	14,281	0.03%
2023/12/22	8	77.45	6	76.13	75.90	2	14,305	0.01%
2023/12/21	1	75.40	11	75.08	75.40	-10	13,770	-0.07%
2023/12/20	9	72.68	0	0.00	71.80	9	13,486	0.07%
2023/12/19	0	0.00	1	73.90	73.10	-1	13,411	-0.01%
2023/12/18	5	73.56	1	74.50	73.40	4	13,450	0.03%
2023/12/15	0	0.00	1	74.60	74.50	-1	13,379	-0.01%
2023/12/14	4	74.00	36.1	74.73	72.80	-32.1	12,831	-0.25%
2023/12/13	0	73.28	4	73.45	73.70	-4	12,607	-0.03%
2023/12/12	3	72.53	1	74.20	72.50	2	12,936	0.02%
2023/12/08	0.5	72.10	0	0.00	72.10	0.5	12,959	0.00%
2023/12/07	34	71.14	0	0.00	70.70	34	12,868	0.26%
2023/12/05	1	72.80	0	0.00	73.20	1	12,633	0.01%
2023/12/01	2	73.70	5	74.00	73.70	-3	12,372	-0.02%
2023/11/30	1	74.30	14	74.41	75.00	-13	12,116	-0.11%
2023/11/29	1	73.00	18.2	73.42	74.20	-17.2	11,568	-0.15%
2023/11/28	3	72.97	36	71.94	73.50	-33	11,080	-0.30%
2023/11/27	25.5	69.35	1.3	70.11	70.10	24.2	10,413	0.23%
2023/11/24	2.1	69.04	1	69.30	70.80	1.1	10,125	0.01%
2023/11/22	10	69.70	3	70.57	70.70	7	9,571	0.07%
2023/11/21	1	70.40	20.5	70.59	70.60	-19.5	9,356	-0.21%
2023/11/20	3.1	69.86	28.5	70.24	70.00	-25.5	9,141	-0.28%
2023/11/17	0.1	67.40	0	0.00	67.40	0.1	8,935	0.00%
2023/11/16	0.1	67.00	1	67.20	67.20	-1	8,874	-0.01%
2023/11/15	5.6	68.10	26	68.06	67.60	-20.5	8,836	-0.23%
2023/11/14	5	66.04	14	65.43	66.10	-9	8,635	-0.10%
2023/11/13	13.1	62.90	19	63.62	63.60	-6	8,651	-0.07%
2023/11/10	15	63.89	0	0.00	63.70	15	8,596	0.17%
2023/11/09	4	64.90	0	0.00	64.60	4	8,583	0.05%
2023/11/08	4	65.62	3	65.50	65.40	1	8,677	0.01%
2023/11/07	9	65.99	0	0.00	65.90	9	8,693	0.10%
2023/11/06	3	64.73	1	64.80	65.40	2	8,664	0.02%
2023/11/03	0	0.00	2	65.80	66.10	-2	8,452	-0.02%
2023/11/02	9	65.23	3	65.90	65.60	6	8,451	0.07%
2023/11/01	2	64.40	0	0.00	64.50	2	8,360	0.02%
2023/10/31	0	0.00	5	66.10	64.70	-5	8,416	-0.06%
2023/10/30	4	64.55	1.1	64.91	64.90	2.9	8,489	0.03%
2023/10/27	28.3	64.95	0	0.00	64.80	28.3	8,531	0.33%
2023/10/26	2.5	66.52	0	0.00	66.10	2.5	8,531	0.03%
2023/10/25	1	67.90	0.4	68.10	68.00	0.7	8,724	0.01%
2023/10/24	20	68.14	0	0.00	67.80	20	8,898	0.23%
2023/10/23	2	69.90	0	0.00	69.60	2	8,945	0.02%
2023/10/20	0	0.00	2	70.00	70.30	-2	8,977	-0.02%
2023/10/19	13	70.38	0	0.00	70.50	13	8,939	0.15%
2023/10/18	4	70.15	2	70.50	70.20	2	8,999	0.02%
2023/10/17	7	71.03	24	71.39	70.90	-17	8,886	-0.19%
2023/10/16	0	0.00	13	70.28	70.60	-13	8,898	-0.15%
2023/10/13	20	70.06	20.3	71.37	70.80	-0.3	8,919	0.00%
2023/10/12	23	70.97	5	71.00	71.00	18	8,808	0.20%
2023/10/11	5.1	70.85	11	70.68	70.70	-5.9	8,569	-0.07%
2023/10/06	1.1	69.27	1.3	69.83	69.20	-0.2	8,525	0.00%
2023/10/05	0	0.00	3	69.10	69.50	-3	8,578	-0.03%
2023/10/04	2.1	67.74	0	0.00	67.70	2.1	8,613	0.02%
2023/10/03	2.1	69.23	15	69.31	68.10	-13	8,654	-0.15%
2023/10/02	0.2	67.48	5	67.40	67.60	-4.8	8,587	-0.06%
2023/09/28	48	66.69	20	65.80	65.60	28	8,542	0.33%
2023/09/27	1	69.40	0	0.00	69.80	1	8,234	0.01%
2023/09/26	4	71.00	4	70.50	70.30	0	8,255	0.00%
2023/09/25	6	71.40	0	0.00	71.60	6	8,271	0.07%
2023/09/22	0	0.00	2	72.10	72.00	-2	8,461	-0.02%
2023/09/21	1	71.50	0	0.00	72.80	1	8,584	0.01%
2023/09/20	1.5	70.27	1	70.80	70.70	0.5	8,534	0.01%
2023/09/19	0	0.00	2	71.80	71.70	-2	8,729	-0.02%
2023/09/18	1	72.50	5	74.00	72.30	-4	8,931	-0.04%
2023/09/15	5	72.06	90.5	72.27	72.40	-85.5	9,068	-0.94%
2023/09/14	2	69.60	34	69.70	70.00	-32	8,745	-0.37%
2023/09/13	3	68.00	4	68.18	68.40	-1	8,704	-0.01%
2023/09/11	2	65.75	0	0.00	65.70	2	8,993	0.02%
2023/09/08	1	66.20	2	67.25	67.20	-1	9,209	-0.01%
2023/09/07	4	67.73	6	68.55	67.20	-2	9,409	-0.02%
2023/09/05	3	67.80	2	68.00	68.10	1	9,499	0.01%
2023/09/04	38	67.51	0.1	67.90	67.60	37.9	9,556	0.40%
2023/09/01	1	68.60	18	68.98	68.20	-17	9,565	-0.18%
2023/08/31	4	67.30	2	67.40	66.60	2	9,428	0.02%
2023/08/30	4	66.83	1	66.50	66.70	3	9,383	0.03%
2023/08/29	0	0.00	1	66.10	66.20	-1	9,505	-0.01%
2023/08/28	1	64.80	1	65.89	65.60	0	9,658	0.00%
2023/08/25	0.1	65.80	0	0.00	65.00	0.1	9,955	0.00%
2023/08/24	1	64.70	2	65.25	65.30	-1	10,028	-0.01%
2023/08/21	7.2	63.85	5	63.38	63.40	2.2	10,899	0.02%
2023/08/18	1	64.80	0	0.00	64.60	1	11,063	0.01%
2023/08/17	3	66.10	0	0.00	65.60	3	11,119	0.03%
2023/08/16	3	63.47	0	0.00	63.70	3	11,260	0.03%
2023/08/14	3.3	64.95	6	65.20	64.90	-2.7	11,543	-0.02%
2023/08/10	1	67.30	0	0.00	67.10	1	11,789	0.01%
2023/08/09	24	68.60	0	0.00	68.90	24	11,769	0.20%
2023/08/08	48.2	68.82	0	0.00	68.50	48.2	11,788	0.41%
2023/08/07	1	69.30	1	70.10	70.00	0	11,760	0.00%
2023/08/04	2	69.50	14	70.01	69.90	-12	11,794	-0.10%
2023/08/02	16	69.24	1	69.10	69.10	15	11,778	0.13%
2023/08/01	24	71.04	0	0.00	71.00	24	11,775	0.20%
2023/07/31	4	73.93	6	72.95	72.30	-2	11,778	-0.02%
2023/07/28	15	73.68	20	74.71	74.80	-5	11,713	-0.04%
2023/07/27	2	71.30	34	70.62	71.40	-32	11,480	-0.28%
2023/07/26	3	66.50	0	0.00	67.10	3	11,341	0.03%
2023/07/25	4	68.55	0	0.00	68.20	4	11,414	0.04%
2023/07/24	20	69.30	6	69.47	69.30	14	11,413	0.12%
2023/07/21	3	69.60	1	69.70	70.10	2	11,443	0.02%
2023/07/20	7.2	70.45	1	69.60	70.30	6.2	11,408	0.05%
2023/07/19	4	71.03	12	70.85	70.40	-8	11,461	-0.07%
2023/07/18	15.3	69.90	0	0.00	69.50	15.3	11,413	0.13%
2023/07/17	5	72.00	20.2	70.69	71.70	-15.2	11,465	-0.13%
2023/07/14	0	0.00	2	71.80	71.70	-2	11,512	-0.02%
2023/07/13	21	70.97	66	71.50	70.90	-45	11,526	-0.39%
2023/07/12	42	68.97	22	69.94	70.10	20	11,523	0.17%
2023/07/11	3	70.27	2	70.25	69.90	1	11,521	0.01%
2023/07/10	1	69.50	12	70.95	69.70	-11	11,643	-0.09%
2023/07/07	22	69.11	0	69.40	69.10	22	12,084	0.18%
2023/07/06	3	70.20	7	70.30	70.10	-4	12,369	-0.03%
2023/07/05	0	0.00	5	70.08	70.10	-5	12,646	-0.04%
2023/07/04	1	70.10	0	0.00	70.40	1	12,939	0.01%
2023/07/03	3	70.17	0	0.00	70.10	3	13,198	0.02%
2023/06/30	43.3	70.38	1	70.70	70.80	42.3	13,756	0.31%
2023/06/29	3.2	72.11	6	72.40	72.20	-2.8	13,957	-0.02%
2023/06/28	6	69.85	0	70.30	69.50	6	13,915	0.04%
2023/06/27	1	71.31	0	0.00	70.80	1	13,928	0.01%
2023/06/26	20	72.75	0	0.00	73.00	20	13,798	0.15%
2023/06/21	9.1	74.41	0	0.00	74.60	9.1	13,909	0.07%
2023/06/20	2	77.85	0	0.00	77.40	2	13,709	0.01%
2023/06/19	0.9	78.07	2	78.25	78.00	-1.1	13,645	-0.01%
2023/06/16	9.2	76.47	35.2	77.12	78.50	-26	13,584	-0.19%
2023/06/15	5	75.18	5.1	75.20	75.30	-0.1	13,317	0.00%
2023/06/14	1	76.80	9	75.77	76.20	-8	13,331	-0.06%
2023/06/13	1	74.50	22	74.85	74.80	-21	13,089	-0.16%
2023/06/12	0	0.00	22	71.93	72.90	-22	12,895	-0.17%
2023/06/08	20	70.40	0	0.00	70.20	20	12,837	0.16%
2023/06/07	1	72.48	0	0.00	71.90	1	12,807	0.01%
2023/06/06	0.1	72.20	0	0.00	72.40	0.1	12,914	0.00%
2023/06/05	4	72.40	5	72.18	72.10	-1	13,136	-0.01%
2023/06/02	0	0.00	14	72.61	72.90	-14	13,091	-0.11%
2023/06/01	12	71.23	0	0.00	71.40	12	12,992	0.09%
2023/05/31	2	72.00	18.3	72.70	73.50	-16.3	12,867	-0.13%
2023/05/30	0.5	71.40	2	71.70	71.90	-1.5	12,652	-0.01%
2023/05/29	7	71.07	2	71.30	71.20	5	12,614	0.04%
2023/05/26	1.1	71.85	1.5	71.40	71.90	-0.4	12,517	0.00%
2023/05/25	0	0.00	33	71.30	72.40	-33	12,261	-0.27%
2023/05/24	2	70.10	4	69.10	69.90	-2	11,824	-0.02%
2023/05/23	3	69.37	1	69.80	69.90	2	11,637	0.02%
2023/05/22	5	70.96	6	70.10	70.10	-1	11,504	-0.01%
2023/05/19	7	69.41	6	69.28	69.90	1	11,249	0.01%
2023/05/18	2	69.30	8	69.70	69.30	-6	11,183	-0.05%
2023/05/17	5	68.00	13	68.01	68.00	-8	10,951	-0.07%
2023/05/16	0	0.00	2	65.50	64.60	-2	10,611	-0.02%
2023/05/15	0	63.70	1	64.60	63.90	-1	10,610	-0.01%
2023/05/12	8	63.01	0	0.00	63.80	8	10,608	0.08%
2023/05/11	6	63.75	2	64.10	63.30	4	10,652	0.04%
2023/05/09	2	65.60	7	64.53	64.70	-5	10,660	-0.05%
2023/05/08	7	65.16	3.3	65.00	64.80	3.8	10,677	0.04%
2023/05/05	4	66.93	0	0.00	66.70	4	10,645	0.04%
2023/05/04	5	67.30	1	67.10	68.00	4	10,703	0.04%
2023/05/03	0	0.00	6	67.20	67.10	-6	10,701	-0.06%
2023/05/02	5	66.70	0	0.00	66.70	5	10,809	0.05%
2023/04/28	2	67.45	1	67.70	67.80	1	11,092	0.01%
2023/04/27	9	64.78	8	65.15	65.60	1	10,915	0.01%
2023/04/26	2	63.20	0	0.00	64.10	2	10,929	0.02%
2023/04/25	3	65.60	0	0.00	63.50	3	10,897	0.03%
2023/04/24	0	0.00	3	64.10	64.20	-3	10,804	-0.03%
2023/04/21	1	66.20	1	65.20	64.50	0	10,840	0.00%
2023/04/20	1	65.80	3	65.00	65.50	-2	10,849	-0.02%
2023/04/18	0	0.00	2	67.90	67.30	-2	10,914	-0.02%
2023/04/17	4	67.95	1	67.80	68.00	3	11,094	0.03%
2023/04/14	0	0.00	3	67.70	67.60	-3	11,065	-0.03%
2023/04/13	2	67.80	20	67.60	67.50	-18	11,035	-0.16%
2023/04/12	5	68.48	81	69.33	69.10	-76	10,786	-0.70%
2023/04/11	60	68.59	12	68.33	68.20	48	10,277	0.47%
2023/04/10	13.1	66.77	1	67.00	66.70	12.1	9,887	0.12%
2023/04/07	4	68.35	29	68.14	68.60	-25	9,551	-0.26%
2023/04/06	10	64.99	9	64.80	66.40	1	9,152	0.01%
2023/03/31	18	66.39	23	66.50	66.50	-5	8,839	-0.06%
2023/03/30	5	64.32	10	64.46	63.90	-5	8,287	-0.06%
2023/03/29	6	60.90	0	0.00	61.00	6	7,940	0.08%
2023/03/28	1	62.80	5	62.84	62.50	-4	7,909	-0.05%
2023/03/27	6	62.50	6	63.38	63.20	0	7,836	0.00%
2023/03/24	3	62.13	19.5	62.82	63.30	-16.5	7,789	-0.21%
2023/03/23	0	0.00	52	60.10	59.80	-52	7,417	-0.70%
2023/03/21	2	59.20	0	0.00	58.60	2	7,446	0.03%
2023/03/17	1	59.30	5	59.62	59.30	-4	7,553	-0.05%
2023/03/13	1	58.00	0	0.00	58.50	1	7,760	0.01%
2023/03/10	8	58.38	2	58.75	58.70	6	7,943	0.08%
2023/03/09	6	60.43	0	0.00	59.10	6	8,062	0.07%
2023/03/08	1	60.90	11	60.65	61.00	-10	8,128	-0.12%
2023/03/07	0	0.00	0	58.80	58.50	0	8,121	0.00%
2023/03/06	4.1	57.90	1	57.80	57.70	3.1	8,223	0.04%
2023/03/03	1	57.31	1	58.00	57.90	0	8,220	0.00%
2023/03/01	23.5	57.33	1	57.40	57.30	22.5	8,250	0.27%
2023/02/24	2	58.90	1	60.00	58.40	1	8,296	0.01%
2023/02/23	30	58.90	3	59.03	59.50	27	8,398	0.32%
2023/02/22	11	58.85	5	58.70	58.70	6	8,649	0.07%
2023/02/21	3	60.23	0	0.00	60.40	3	8,811	0.03%
2023/02/20	0	0.00	1	60.00	60.00	-1	8,908	-0.01%
2023/02/17	1	59.50	0	0.00	59.70	1	9,019	0.01%
2023/02/16	8	59.01	5	59.70	59.70	3	9,137	0.03%
2023/02/15	1	58.60	3	58.70	58.50	-2	9,312	-0.02%
2023/02/14	0	0.00	0	58.30	58.40	0	9,351	0.00%
2023/02/13	0	57.50	0	0.00	57.60	0	9,438	0.00%
2023/02/10	5	57.70	5	58.30	58.30	0	9,554	0.00%
2023/02/09	2	57.60	0	0.00	58.00	2	9,686	0.02%
2023/02/08	1	58.40	0	0.00	58.40	1	9,703	0.01%
2023/02/06	3	58.70	17	59.30	58.10	-14	9,798	-0.14%
2023/02/03	0	0.00	4	59.93	59.90	-4	9,805	-0.04%
2023/02/02	0	0.00	2.1	59.89	59.90	-2.1	9,835	-0.02%
2023/02/01	1	58.28	0	0.00	58.20	1	9,842	0.01%
2023/01/31	2.1	58.31	4	59.90	57.80	-1.9	9,858	-0.02%
2023/01/30	3	59.90	8	60.31	60.30	-5	9,772	-0.05%
2023/01/17	0	57.20	0	0.00	57.70	0	9,566	0.00%
2023/01/16	17	57.40	16	57.26	57.50	1	9,732	0.01%
2023/01/12	0	0.00	1	56.40	56.20	-1	10,227	-0.01%
2023/01/11	0	0.00	28	56.49	57.00	-28	10,492	-0.27%
2023/01/10	0	0.00	2	56.80	56.50	-2	10,614	-0.02%
2023/01/09	0	0.00	1	55.80	56.70	-1	10,734	-0.01%
2023/01/06	4	54.75	1	53.90	55.00	3	11,045	0.03%
2023/01/05	0	0.00	3	55.13	54.90	-3	11,150	-0.03%
2023/01/04	0	0.00	3	54.00	54.10	-3	11,365	-0.03%
2022/12/27	23	52.19	25.1	52.20	51.90	-2.1	12,174	-0.02%
2022/12/23	2	50.70	0	0.00	51.40	2	12,550	0.02%
2022/12/22	1	52.19	0	0.00	51.70	1	12,618	0.01%
2022/12/21	2	51.50	21	52.05	51.50	-19	12,675	-0.15%
2022/12/20	0	53.90	0	0.00	52.00	0	12,632	0.00%
2022/12/19	0	0.00	3	54.10	53.70	-3	12,685	-0.02%
2022/12/15	11	55.82	7	55.41	55.90	4	12,692	0.03%
2022/12/14	4	55.48	3	55.60	55.50	1	12,755	0.01%
2022/12/13	3	54.87	11.1	55.10	54.80	-8.1	12,848	-0.06%
2022/12/12	1	54.60	7	54.05	54.80	-6	12,909	-0.05%
2022/12/09	9	53.82	34	54.24	53.70	-25	13,049	-0.19%
2022/12/08	0	53.50	0	54.50	54.00	0	13,003	0.00%
2022/12/07	8	54.05	4	54.00	53.50	4	13,037	0.03%
2022/12/06	0	55.00	56	54.56	54.30	-56	12,971	-0.43%
2022/12/05	3	56.47	3	56.60	56.20	0	12,790	0.00%
2022/12/02	3	56.10	2	56.15	56.10	1	12,759	0.01%
2022/12/01	1	57.70	0	58.20	57.50	1	12,598	0.01%
2022/11/30	3	56.80	0	0.00	56.80	3	12,465	0.02%
2022/11/28	1	58.70	0	0.00	58.50	1	12,021	0.01%
2022/11/23	0	0.00	4	59.58	59.80	-4	11,862	-0.03%
2022/11/22	0	0.00	10	59.00	59.20	-10	11,790	-0.08%
2022/11/21	18	58.53	0	0.00	58.40	18	11,699	0.15%
2022/11/18	2	60.80	11	60.77	60.70	-9	11,515	-0.08%
2022/11/17	1	58.70	3	58.30	58.90	-2	11,262	-0.02%
2022/11/16	2	60.05	0	0.00	60.10	2	11,043	0.02%
2022/11/15	10	59.00	2	59.50	59.70	8	10,935	0.07%
2022/11/14	3	60.10	6	60.02	59.90	-3	10,840	-0.03%
2022/11/11	1	59.20	11	59.54	59.80	-10	10,735	-0.09%
2022/11/09	2	58.00	1	58.00	58.10	1	10,463	0.01%
2022/11/08	0	0.00	4	56.60	57.10	-4	10,372	-0.04%
2022/11/07	1	57.10	9	56.06	56.90	-8	10,263	-0.08%
2022/11/04	4	55.13	2	54.60	54.90	2	10,120	0.02%
2022/11/03	2	55.80	24	54.90	56.00	-22	10,076	-0.22%
2022/11/01	1	54.40	0	0.00	54.00	1	9,994	0.01%
2022/10/31	0	0.00	2	54.60	54.50	-2	10,018	-0.02%
2022/10/28	3	53.23	0	0.00	53.10	3	9,982	0.03%
2022/10/27	0	0.00	1	55.30	55.00	-1	9,909	-0.01%
2022/10/26	0	0.00	31	54.40	54.50	-31	9,927	-0.31%
2022/10/25	11	54.97	0	0.00	54.10	11	9,873	0.11%
2022/10/24	0	0.00	18	56.47	55.60	-18	9,777	-0.18%
2022/10/21	1	56.10	7	56.37	55.70	-6	9,588	-0.06%
2022/10/20	8	54.86	6	54.97	55.70	2	9,364	0.02%
2022/10/19	23	54.04	6	53.90	53.80	17	9,033	0.19%
2022/10/18	1	56.60	3	55.30	55.80	-2	8,832	-0.02%
2022/10/17	17	54.46	7	54.14	56.20	10	8,778	0.11%
2022/10/14	5	54.14	8.5	54.02	55.20	-3.5	8,617	-0.04%
2022/10/13	14	51.40	4	51.70	51.40	10	8,335	0.12%
2022/10/12	12	51.53	34.5	52.18	52.70	-22.5	8,264	-0.27%
2022/10/11	26	49.62	2	49.90	49.75	24	8,133	0.30%
2022/10/06	1	49.65	1	50.20	50.20	0	8,135	0.00%
2022/10/05	20	51.15	3	51.20	51.40	17	8,133	0.21%
2022/10/04	0	0.00	4	48.98	49.95	-4	7,909	-0.05%
2022/10/03	1	47.25	0	0.00	47.55	1	7,827	0.01%
2022/09/30	11	47.60	2	48.77	48.95	9	7,875	0.11%
2022/09/29	0	47.10	2	46.10	47.15	-2	7,887	-0.03%
2022/09/28	0	0.00	1	45.75	45.50	-1	7,919	-0.01%
2022/09/27	3	46.15	0	0.00	46.00	3	7,911	0.04%
2022/09/26	6	45.75	5	45.70	45.65	1	8,021	0.01%
2022/09/23	0	0.00	11	47.70	47.60	-11	8,183	-0.13%
2022/09/22	0	46.57	0	0.00	46.80	0	8,624	0.00%
2022/09/21	11.1	47.20	2	47.20	47.15	9.1	8,703	0.10%
2022/09/20	13.3	47.95	0	0.00	47.65	13.3	8,687	0.15%
2022/09/19	22	48.43	0	0.00	48.60	22	8,575	0.26%
2022/09/16	10.5	49.62	0	0.00	49.10	10.5	8,503	0.12%
2022/09/14	2	50.75	0	0.00	50.70	2	8,371	0.02%
2022/09/12	0	0.00	5	52.28	52.30	-5	8,331	-0.06%
2022/09/08	4	50.80	0	0.00	51.10	4	8,389	0.05%
2022/09/07	2	51.10	0	0.00	50.60	2	8,413	0.02%
2022/09/05	2	51.40	0	0.00	51.10	2	8,515	0.02%
2022/08/31	1	53.20	2	53.30	53.40	-1	8,690	-0.01%
2022/08/30	0	0.00	4	52.50	52.70	-4	8,656	-0.05%
2022/08/26	2	53.70	0	0.00	53.50	2	8,694	0.02%
2022/08/25	0	0.00	1	53.40	53.60	-1	8,676	-0.01%
2022/08/24	1	53.00	0	0.00	52.60	1	8,725	0.01%
2022/08/22	1	53.80	0	0.00	53.90	1	8,938	0.01%
2022/08/19	1	54.30	2	54.25	54.30	-1	9,026	-0.01%
2022/08/18	4	53.65	0	0.00	53.60	4	9,061	0.04%
2022/08/17	0.1	53.70	5	53.30	55.00	-4.9	9,063	-0.05%
2022/08/15	1	53.60	3	53.80	53.80	-2	9,102	-0.02%
2022/08/11	0	0.00	3	53.00	53.00	-3	9,076	-0.03%
2022/08/10	2	51.80	1	52.00	51.60	1	9,107	0.01%
2022/08/09	2	52.90	3	53.27	52.90	-1	9,129	-0.01%
2022/08/08	1	53.00	1	53.20	53.10	0	9,293	0.00%
2022/08/03	0	0.00	2	51.00	51.20	-2	9,277	-0.02%
2022/08/02	3	50.83	0	0.00	50.40	3	9,277	0.03%
2022/08/01	2	51.95	1	52.40	52.20	1	9,213	0.01%
2022/07/29	1	52.70	0	0.00	52.30	1	9,232	0.01%
2022/07/26	0	0.00	1	52.50	52.50	-1	9,398	-0.01%
2022/07/25	0	52.50	0	0.00	52.70	0	9,434	0.00%
2022/07/22	0	0.00	1	53.40	53.70	-1	9,419	-0.01%
2022/07/21	0	0.00	1	53.90	54.30	-1	9,328	-0.01%
2022/07/20	0	0.00	0	53.80	53.40	0	9,332	0.00%
2022/07/19	5	53.06	2	53.40	53.00	3	9,270	0.03%
2022/07/18	5	53.64	14	53.46	54.20	-9	9,209	-0.10%
2022/07/15	20	51.20	6	50.87	51.40	14	8,975	0.16%
2022/07/14	1	49.15	1	48.71	49.85	0	8,934	0.00%
2022/07/13	51	49.69	1	49.90	49.00	50	8,893	0.56%
2022/07/12	4.1	47.34	1	47.25	47.35	3.1	8,762	0.04%
2022/07/11	0	0.00	10	48.79	49.00	-10	8,699	-0.11%
2022/07/08	12	50.33	0	0.00	49.65	12	8,838	0.14%
2022/07/07	3	49.05	4	50.02	50.50	-1	8,699	-0.01%
2022/07/06	5	49.45	2	49.05	48.60	3	8,629	0.03%
2022/07/05	2	48.43	2	49.02	49.40	0	8,597	0.00%
2022/07/04	2	48.63	1	48.25	49.15	1	8,559	0.01%
2022/07/01	10	48.62	35	48.37	48.30	-25	8,567	-0.29%
2022/06/30	19	49.54	10	49.90	49.40	9	8,490	0.11%
2022/06/29	8	57.66	3	57.50	57.10	5	8,100	0.06%
2022/06/28	4	58.65	40	58.30	58.90	-36	8,053	-0.45%
2022/06/27	5	59.42	0	0.00	59.80	5	8,043	0.06%
2022/06/24	1	59.00	2	59.00	58.90	-1	8,109	-0.01%
2022/06/23	1	58.00	0	0.00	58.30	1	8,157	0.01%
2022/06/22	3	59.30	1	59.30	58.10	2	8,481	0.02%
2022/06/20	0	0.00	6	59.70	59.50	-6	8,978	-0.07%
2022/06/17	3	59.63	6	59.72	60.10	-3	9,071	-0.03%
2022/06/16	1	60.50	0	0.00	60.40	1	9,037	0.01%
2022/06/15	2	61.60	0	0.00	61.20	2	9,029	0.02%
2022/06/14	2	61.55	2.1	62.05	62.20	-0.1	9,057	0.00%
2022/06/13	22	62.27	1	62.20	62.20	21	9,249	0.23%
2022/06/10	1	65.00	0	0.00	65.10	1	9,214	0.01%
2022/06/09	4.3	65.69	5	65.74	65.70	-0.8	9,270	-0.01%
2022/06/08	0	0.00	0	66.40	66.10	0	9,338	0.00%
2022/06/07	1	65.80	1	65.90	65.80	0	9,453	0.00%
2022/06/06	5	66.79	0	0.00	66.80	5	9,489	0.05%
2022/06/02	2	66.70	0.1	66.91	66.80	1.9	9,621	0.02%
2022/06/01	1	67.10	0	0.00	66.80	1	9,880	0.01%
2022/05/31	3	65.47	1	65.60	66.80	2	9,935	0.02%
2022/05/30	0	65.49	4	64.90	65.80	-4	9,947	-0.04%
2022/05/27	0.1	64.29	0	0.00	63.90	0.1	9,937	0.00%
2022/05/26	4	64.08	3	63.90	63.50	1	9,990	0.01%
2022/05/24	10	65.18	1	64.30	64.30	9	10,158	0.09%
2022/05/20	1	67.00	1	66.90	66.80	0	10,280	0.00%
2022/05/19	2	66.35	0	0.00	66.90	2	10,442	0.02%
2022/05/18	1	67.20	1	67.50	67.20	0	10,704	0.00%
2022/05/17	1.2	66.78	1	67.00	67.00	0.2	11,201	0.00%
2022/05/16	0	0.00	1	67.30	66.90	-1	11,396	-0.01%
2022/05/13	0	0.00	18	65.29	65.50	-18	11,314	-0.16%
2022/05/12	1	64.60	2	65.00	64.60	-1	11,419	-0.01%
2022/05/11	2	64.60	0	0.00	65.20	2	11,594	0.02%
2022/05/10	0	0.00	3	65.43	66.00	-3	11,607	-0.03%
2022/05/09	3	65.43	1	65.31	65.10	2	11,659	0.02%
2022/05/06	0	0.00	7.6	66.41	66.80	-7.6	11,759	-0.06%
2022/05/05	0.1	66.70	6.1	67.30	67.00	-6	11,942	-0.05%
2022/05/04	2.2	65.59	1	65.90	66.10	1.2	11,822	0.01%
2022/05/03	1	65.60	3	65.60	65.90	-2	11,841	-0.02%
2022/04/29	1.2	65.43	11	65.70	65.60	-9.8	11,874	-0.08%
2022/04/28	1	63.41	4	64.10	64.20	-3	11,991	-0.02%
2022/04/27	6	62.07	31	61.63	63.20	-25	11,955	-0.21%
2022/04/26	1	63.80	0	0.00	64.20	1	11,909	0.01%
2022/04/25	2	64.15	6	64.20	64.30	-4	11,900	-0.03%
2022/04/21	7	65.90	1	66.10	66.90	6	11,799	0.05%
2022/04/20	0	0.00	4	65.15	65.30	-4	11,771	-0.03%
2022/04/19	4	64.28	2	64.80	64.40	2	11,725	0.02%
2022/04/18	1	63.40	1	63.90	63.80	0	11,730	0.00%
2022/04/15	10.8	64.11	2	63.90	63.90	8.8	11,730	0.08%
2022/04/14	14	64.89	2	64.10	64.10	12	11,775	0.10%
2022/04/13	2	66.60	0	0.00	66.70	2	11,644	0.02%
2022/04/12	14	65.48	1	65.50	65.50	13	11,716	0.11%
2022/04/11	7	66.06	2	66.81	66.80	5	11,656	0.04%
2022/04/08	5	66.82	2	66.85	66.80	3	11,691	0.03%
2022/04/07	9	66.61	2	66.75	66.20	7	11,833	0.06%
2022/04/06	33	66.90	0	0.00	66.60	33	11,677	0.28%
2022/04/01	6.3	68.21	1	68.90	69.20	5.3	11,474	0.05%
2022/03/31	4	69.70	6	70.17	69.20	-2	11,373	-0.02%
2022/03/30	1	69.20	0	69.70	69.30	1	11,324	0.01%
2022/03/29	29	69.29	0	0.00	69.00	29	11,401	0.25%
2022/03/28	5.3	69.11	2	68.05	69.80	3.3	11,703	0.03%
2022/03/25	37.1	69.15	9	69.17	68.90	28.1	11,833	0.24%
2022/03/24	42	70.95	3	71.10	71.30	39	11,633	0.34%
2022/03/23	71	73.46	2	73.50	73.70	69	11,227	0.61%
2022/03/22	43	74.02	0	0.00	74.00	43	11,175	0.38%
2022/03/21	3	74.80	20	75.21	74.90	-17	11,088	-0.15%
2022/03/18	0	0.00	7	74.60	74.80	-7	11,147	-0.06%
2022/03/17	2.2	73.90	29	73.64	74.20	-26.8	11,151	-0.24%
2022/03/16	25.3	71.15	2	70.95	70.90	23.3	11,085	0.21%
2022/03/15	78	73.32	1	73.90	73.00	77	10,921	0.71%
2022/03/14	3	74.90	9	75.30	75.70	-6	10,970	-0.05%
2022/03/11	11	74.93	24	75.01	75.60	-13	10,971	-0.12%
2022/03/10	2.1	76.80	16	76.89	76.70	-13.9	11,079	-0.13%
2022/03/09	6	75.07	15	75.60	74.90	-9	11,462	-0.08%
2022/03/08	34.1	75.90	6	77.15	74.70	28.1	12,369	0.23%
2022/03/07	62	76.97	26	77.19	76.90	36	12,479	0.29%
2022/03/04	11	81.14	0	0.00	81.60	11	12,687	0.09%
2022/03/03	3	82.37	34	82.51	82.60	-31	12,750	-0.24%
2022/03/02	2	79.90	1	79.50	79.70	1	12,753	0.01%
2022/03/01	1.1	79.25	5	79.50	79.90	-3.9	12,792	-0.03%
2022/02/25	0	0.00	30	77.40	77.10	-30	12,808	-0.23%
2022/02/24	10	76.73	12	77.13	76.30	-2	13,186	-0.02%
2022/02/23	7	79.04	5	79.24	79.00	2	13,782	0.01%
2022/02/22	2	78.70	30.1	77.99	78.70	-28.1	13,846	-0.20%
2022/02/21	5	80.70	5	81.42	80.40	0	13,791	0.00%
2022/02/18	0	0.00	6	83.27	83.50	-6	13,757	-0.04%
2022/02/17	1	83.60	6.1	83.17	82.70	-5.1	13,560	-0.04%
2022/02/16	2.1	80.30	4.3	80.42	80.50	-2.2	13,157	-0.02%
2022/02/15	0	0.00	9	79.37	78.80	-9	12,947	-0.07%
2022/02/14	0	0.00	6	77.92	78.70	-6	12,952	-0.05%
2022/02/11	0.1	78.00	8	79.11	79.00	-7.9	13,023	-0.06%
2022/02/09	0	0.00	9	78.57	78.50	-9	13,050	-0.07%
2022/02/08	11	77.50	3	77.50	77.40	8	13,067	0.06%
2022/02/07	1	76.30	31.1	75.25	76.40	-30.1	13,149	-0.23%
2022/01/26	1	71.80	4	72.63	72.00	-3	13,115	-0.02%
2022/01/25	10	72.50	10.3	73.66	72.00	-0.3	13,324	0.00%
2022/01/24	2	71.55	1	71.80	72.60	1	13,311	0.01%
2022/01/21	17	72.64	1	72.60	72.30	16	13,394	0.12%
2022/01/20	1	74.90	0.4	75.20	75.10	0.6	13,388	0.00%
2022/01/19	20	75.20	4	75.13	75.20	16	13,604	0.12%
2022/01/18	1	75.50	19	75.57	75.10	-18	13,634	-0.13%
2022/01/17	1	74.40	5	74.00	74.40	-4	13,652	-0.03%
2022/01/14	1	74.10	1	74.50	74.30	0	13,716	0.00%
2022/01/13	2	74.20	2	74.55	74.60	0	13,705	0.00%
2022/01/12	5	74.30	6.4	74.46	74.40	-1.4	13,660	-0.01%
2022/01/11	2	73.55	1	74.20	73.50	1	13,650	0.01%
2022/01/07	7	73.70	1	74.20	73.70	6	13,863	0.04%
2022/01/06	23.5	74.06	1	73.80	73.80	22.5	13,995	0.16%
2022/01/05	2	75.65	1	76.40	75.90	1	14,067	0.01%
2022/01/04	0	0.00	3	77.00	77.20	-3	14,085	-0.02%
2022/01/03	11	76.75	0	0.00	76.20	11	14,124	0.08%
2021/12/30	2	77.55	23	78.14	78.10	-21	14,152	-0.15%
2021/12/29	0	76.70	4.4	76.62	76.60	-4.4	14,294	-0.03%
2021/12/28	0	0.00	5	76.76	76.70	-5	14,486	-0.03%
2021/12/27	2.1	76.00	2	76.20	76.60	0.1	14,579	0.00%
2021/12/24	1	75.70	2	76.00	75.70	-1	14,725	-0.01%
2021/12/23	34	76.29	1	75.90	75.90	33	15,123	0.22%
2021/12/22	84	77.34	147	78.28	76.50	-63	15,403	-0.41%	大賣/
2021/12/21	59	76.73	68	77.76	76.80	-9	15,245	-0.06%
2021/12/20	10	76.75	6	77.25	75.90	4	15,025	0.03%
2021/12/17	5	75.32	11	75.74	75.70	-6	14,877	-0.04%
2021/12/16	7	75.83	35	76.95	76.00	-28	14,944	-0.19%
2021/12/15	24.5	75.80	1	76.00	76.00	23.5	14,956	0.16%
2021/12/14	61.3	75.61	5	75.62	74.80	56.3	15,006	0.38%
2021/12/13	16	77.18	53	77.00	76.60	-37	14,963	-0.25%
2021/12/10	0	76.90	0	77.70	77.80	0	15,132	0.00%
2021/12/09	53	77.50	7	77.97	77.50	46	15,118	0.30%
2021/12/08	16	77.84	1	77.20	76.90	15	15,080	0.10%
2021/12/07	4.5	77.46	12	77.33	77.50	-7.5	14,987	-0.05%
2021/12/06	38.5	77.54	14	77.70	77.50	24.5	14,955	0.16%
2021/12/03	34.2	78.02	13.2	78.78	78.80	21	14,926	0.14%
2021/12/02	26	79.03	118.1	79.37	79.80	-92.1	14,545	-0.63%	大賣/
2021/12/01	1	74.51	17	75.91	76.00	-16	13,754	-0.12%
2021/11/30	7	75.11	10	75.97	74.20	-3	13,587	-0.02%
2021/11/29	11	71.95	14.2	72.96	73.30	-3.2	13,246	-0.02%
2021/11/26	7	74.36	4	73.75	73.50	3	13,296	0.02%
2021/11/25	4	75.10	2	74.50	74.40	2	13,187	0.02%
2021/11/24	10.5	74.84	8.1	75.59	75.40	2.4	13,138	0.02%
2021/11/23	17	75.55	23.1	75.59	75.70	-6.1	13,139	-0.05%
2021/11/22	4	74.90	79	74.97	75.40	-75	12,838	-0.58%
2021/11/19	74	70.12	25	69.78	69.60	49	12,097	0.41%
2021/11/18	11	71.15	18	70.94	71.60	-7	12,059	-0.06%
2021/11/17	6	71.20	8.1	71.42	71.00	-2.1	12,046	-0.02%
2021/11/16	22	70.65	6	70.37	70.80	16	12,080	0.13%
2021/11/15	10	70.00	11	70.19	70.30	-1	12,217	-0.01%
2021/11/12	4	68.35	4	68.88	68.70	0	12,256	0.00%
2021/11/11	9	68.52	0	0.00	68.00	9	12,517	0.07%
2021/11/10	1.2	69.88	32	69.64	69.90	-30.8	12,744	-0.24%
2021/11/09	10	68.50	6	68.50	68.70	4	12,955	0.03%
2021/11/08	1	66.30	29	66.91	67.60	-28	13,118	-0.21%
2021/11/05	23	65.96	3	65.70	65.70	20	13,668	0.15%
2021/11/04	46	67.27	3	66.70	66.70	43	13,805	0.31%
2021/11/03	1	67.40	20	68.32	68.60	-19	13,729	-0.14%
2021/11/02	8	66.93	44	68.05	66.50	-36	13,653	-0.26%
2021/11/01	2	66.90	21	67.40	67.00	-19	13,621	-0.14%
2021/10/29	2	66.95	3.1	67.00	66.50	-1.1	13,787	-0.01%
2021/10/28	1	66.07	9	66.76	66.50	-8	13,799	-0.06%
2021/10/27	1	66.20	44.1	65.14	66.20	-43.1	13,851	-0.31%
2021/10/26	15	63.62	5	64.04	63.70	10	13,765	0.07%
2021/10/25	0	0.00	1	62.70	63.50	-1	13,794	-0.01%
2021/10/22	2	62.05	1	62.20	62.10	1	13,900	0.01%
2021/10/21	1	63.50	6	63.53	62.50	-5	14,044	-0.04%
2021/10/20	4	63.33	3	63.33	63.50	1	14,119	0.01%
2021/10/19	1	62.20	3.1	63.46	63.50	-2.1	14,374	-0.01%
2021/10/18	2	62.75	0	0.00	62.70	2	14,627	0.01%
2021/10/15	1	63.10	5.1	63.49	63.70	-4.1	15,092	-0.03%
2021/10/14	2	62.30	69	61.90	62.30	-67	15,126	-0.44%
2021/10/13	65	59.93	5	59.64	59.40	60	15,201	0.39%
2021/10/12	4	60.73	1	61.30	61.00	3	15,328	0.02%
2021/10/08	2	62.30	51	61.75	61.60	-49	15,434	-0.32%
2021/10/07	6	61.80	5	61.96	61.60	1	15,727	0.01%
2021/10/06	89.1	62.22	8	61.66	61.40	81.1	16,326	0.50%
2021/10/05	10	63.43	7	64.00	64.60	3	16,722	0.02%
2021/10/04	6	64.65	9	64.93	64.90	-3	16,830	-0.02%
2021/10/01	29	65.29	9	64.31	64.30	20	16,962	0.12%
2021/09/30	24	66.53	22	67.54	65.90	2	17,021	0.01%
2021/09/29	23.1	65.89	21	66.31	67.20	2.1	16,775	0.01%
2021/09/28	2	64.50	52	65.62	66.30	-50	16,631	-0.30%
2021/09/27	2	64.40	0	0.00	64.60	2	16,644	0.01%
2021/09/24	0	0.00	1	64.90	64.90	-1	16,907	-0.01%
2021/09/23	1	64.50	35	64.51	64.40	-34	17,098	-0.20%
2021/09/22	28	62.91	4	62.90	63.00	24	17,247	0.14%
2021/09/17	3	64.60	13	64.33	64.90	-10	17,496	-0.06%
2021/09/16	3	64.00	10.1	64.51	64.60	-7.1	17,933	-0.04%
2021/09/15	42	64.38	7	64.80	64.00	35	18,073	0.19%
2021/09/14	4	66.10	29	66.25	66.20	-25	18,197	-0.14%
2021/09/13	13	66.14	0	0.00	65.80	13	18,298	0.07%
2021/09/10	2	65.20	25	66.28	66.80	-23	18,621	-0.12%
2021/09/09	6	64.83	9.1	65.34	65.60	-3.1	18,639	-0.02%
2021/09/08	30.1	64.02	9	64.03	64.30	21.1	18,710	0.11%
2021/09/07	3	65.50	5	65.40	65.20	-2	18,732	-0.01%
2021/09/06	11	66.98	28.1	67.21	66.40	-17.1	18,731	-0.09%
2021/09/03	34	66.05	2	66.40	66.00	32	18,706	0.17%
2021/09/02	19	67.06	3	66.67	66.20	16	18,806	0.09%
2021/09/01	4	66.58	16	67.82	68.10	-12	19,005	-0.06%
2021/08/31	5	66.06	6	66.38	66.40	-1	18,924	-0.01%
2021/08/30	0	0.00	6	65.93	66.40	-6	19,147	-0.03%
2021/08/27	8	64.68	5	64.88	65.00	3	19,410	0.02%
2021/08/26	9	66.17	1	65.60	65.30	8	19,518	0.04%
2021/08/25	9	66.57	1	66.80	67.00	8	19,468	0.04%
2021/08/24	7.1	66.15	3	65.60	66.00	4.1	19,624	0.02%
2021/08/23	5	66.44	3	66.87	66.80	2	19,651	0.01%
2021/08/20	8.2	65.44	0	0.00	64.60	8.2	19,882	0.04%
2021/08/19	30	66.39	5	66.70	65.70	25	19,903	0.13%
2021/08/18	0	0.00	39	67.70	69.00	-39	19,830	-0.20%
2021/08/17	19	66.43	120	66.85	66.60	-101	19,940	-0.51%	大賣/鉅額交易
2021/08/16	4	65.88	57.1	65.80	66.30	-53.1	19,744	-0.27%
2021/08/13	22	64.55	9	64.79	64.30	13	19,530	0.07%
2021/08/12	16.1	66.14	7	66.36	66.30	9.1	19,218	0.05%
2021/08/11	62	68.23	3	67.57	67.30	59	19,072	0.31%
2021/08/10	7	71.30	0	0.00	70.90	7	18,705	0.04%
2021/08/09	6	72.48	9	73.48	73.70	-3	18,666	-0.02%
2021/08/06	15	74.28	0	0.00	73.60	15	18,793	0.08%
2021/08/05	5	74.76	9	75.14	75.20	-4	19,056	-0.02%
2021/08/04	13	75.89	10	75.96	75.50	3	19,443	0.02%
2021/08/03	2	75.35	15	75.59	75.80	-13	19,608	-0.07%
2021/08/02	15	73.95	40.2	74.11	74.50	-25.2	19,682	-0.13%
2021/07/30	5.2	72.30	10.2	72.20	72.30	-5.1	19,769	-0.03%
2021/07/29	35	72.57	25.3	72.01	72.00	9.7	19,921	0.05%
2021/07/28	70	71.62	39	71.93	72.20	31	20,073	0.15%
2021/07/27	6	74.43	51	74.17	73.30	-45	20,281	-0.22%
2021/07/26	13	73.84	25	73.74	73.50	-12	20,386	-0.06%
2021/07/23	49	72.88	1	72.60	73.40	48	20,489	0.23%
2021/07/22	7.3	73.79	20.4	74.20	73.70	-13.1	20,352	-0.06%
2021/07/21	99.6	72.90	72	71.57	71.50	27.6	20,224	0.14%
2021/07/20	31	74.91	4	74.77	74.50	27	19,822	0.14%
2021/07/19	74.5	75.82	25	75.68	75.60	49.5	19,898	0.25%
2021/07/16	53	77.35	2.1	77.87	77.40	50.9	20,109	0.25%
2021/07/15	19	78.33	5.5	78.83	78.60	13.5	20,084	0.07%
2021/07/14	19	77.62	12	78.00	77.80	7	20,052	0.03%
2021/07/13	17	78.08	19	78.21	76.90	-2	19,790	-0.01%
2021/07/12	145.4	77.48	4	78.60	76.40	141.4	19,185	0.74%	大買/鉅額交易
2021/07/09	41.2	77.27	5	78.42	78.60	36.2	18,599	0.19%
2021/07/08	34	78.47	0	0.00	78.40	34	18,659	0.18%
2021/07/07	2	79.05	1	80.10	79.50	1	18,813	0.01%
2021/07/06	9	79.40	1	79.20	79.10	8	19,223	0.04%
2021/07/05	4	79.95	13	80.71	80.40	-9	19,693	-0.05%
2021/07/02	5	79.88	6	79.30	79.50	-1	19,631	-0.01%
2021/07/01	4.6	78.45	5	78.42	78.00	-0.5	19,620	0.00%
2021/06/30	7	79.00	0	0.00	79.70	7	19,992	0.04%
2021/06/29	4.2	79.92	12	80.30	79.30	-7.9	20,802	-0.04%
2021/06/28	33	81.36	28.4	80.88	81.20	4.6	20,711	0.02%
2021/06/25	32	80.18	35.1	80.37	80.00	-3.1	20,404	-0.01%
2021/06/24	1.1	76.89	64	77.57	77.60	-63	20,025	-0.31%
2021/06/23	7.1	74.46	2	76.15	76.60	5.1	19,915	0.03%
2021/06/22	1	75.50	0	0.00	75.20	1	19,616	0.01%
2021/06/21	96.1	75.44	0	0.00	74.70	96.1	19,487	0.49%
2021/06/18	5	79.20	3	79.90	78.90	2	19,175	0.01%
2021/06/17	4	78.20	0	0.00	78.90	4	19,169	0.02%
2021/06/16	11	79.15	5	79.88	79.10	6	19,225	0.03%
2021/06/15	0	78.44	1	78.40	78.70	-1	19,348	-0.01%
2021/06/11	2.3	78.65	3	78.80	78.80	-0.7	19,304	0.00%
2021/06/10	0	0.00	56	79.17	79.50	-56	19,253	-0.29%
2021/06/09	64	77.37	4	78.30	77.20	60	19,120	0.31%
2021/06/08	4	80.70	3	79.90	80.10	1	19,109	0.01%
2021/06/07	13.1	79.53	9	79.44	79.40	4.1	19,165	0.02%
2021/06/04	28.1	83.05	3	81.80	82.20	25.1	19,066	0.13%
2021/06/03	4	82.75	8	83.40	83.60	-4	18,935	-0.02%
2021/06/02	4	81.38	3	81.77	81.60	1	18,891	0.01%
2021/06/01	11	82.81	16	82.28	81.30	-5	19,089	-0.03%
2021/05/31	2	81.80	4	81.45	81.90	-2	19,265	-0.01%
2021/05/28	7	80.40	9	81.01	80.60	-2	19,541	-0.01%
2021/05/27	5	76.40	3	77.73	78.30	2	19,505	0.01%
2021/05/25	7	78.76	9	78.91	78.80	-2	19,919	-0.01%
2021/05/24	4	74.95	3	76.43	76.60	1	20,106	0.00%
2021/05/21	3	78.17	4	77.95	76.30	-1	20,324	0.00%
2021/05/20	2	74.30	3	75.63	75.20	-1	20,659	0.00%
2021/05/19	3	74.67	4	75.15	75.10	-1	21,212	0.00%
2021/05/18	3	75.30	9	76.40	76.80	-6	21,152	-0.03%
2021/05/17	7	70.06	5	70.56	71.70	2	21,207	0.01%
2021/05/14	5	74.38	5	74.82	73.00	0	21,068	0.00%
2021/05/13	9	73.78	4	74.08	74.30	5	20,903	0.02%
2021/05/12	16	72.83	5	72.06	73.40	11	20,714	0.05%
2021/05/11	11.3	76.88	3.1	77.40	76.50	8.2	20,739	0.04%
2021/05/10	3	83.37	0	0.00	82.10	3	20,746	0.01%
2021/05/07	8	84.48	2	85.10	85.50	6	20,756	0.03%
2021/05/06	2	84.10	7	84.91	82.90	-5	20,692	-0.02%
2021/05/05	11	84.60	10	83.78	82.70	1	20,497	0.00%
2021/05/04	15.4	86.01	5.2	85.74	85.30	10.2	20,372	0.05%
2021/05/03	9.5	88.85	0.4	90.00	87.70	9.1	20,113	0.05%
2021/04/29	21	92.29	0	0.00	91.60	21	19,847	0.11%
2021/04/28	2	94.10	0	0.00	94.40	2	19,756	0.01%
2021/04/27	5	93.92	3	93.70	94.00	2	19,929	0.01%
2021/04/26	11.5	95.02	2	95.65	95.90	9.5	19,902	0.05%
2021/04/23	7	93.97	3	92.77	94.40	4	19,919	0.02%
2021/04/22	16.7	95.84	19	94.76	93.40	-2.3	19,931	-0.01%
2021/04/21	13	98.46	7	100.15	98.30	6	19,622	0.03%
2021/04/20	10	100.18	3.2	100.17	99.70	6.8	19,558	0.03%
2021/04/19	3	100.07	6	100.27	99.40	-3	19,730	-0.02%
2021/04/16	5	98.78	3	99.43	98.70	2	20,139	0.01%
2021/04/15	4	98.80	0	0.00	99.00	4	20,435	0.02%
2021/04/14	5	99.50	5	99.34	99.70	0	20,480	0.00%
2021/04/13	3	101.83	12.1	100.72	100.00	-9.1	20,503	-0.04%
2021/04/12	12	100.28	2	101.75	99.10	10	20,485	0.05%
2021/04/09	19	103.65	18.1	100.60	102.50	0.9	20,283	0.00%
2021/04/08	12	97.52	13	97.80	98.30	-1	19,732	-0.01%
2021/04/07	2	96.85	2	97.65	97.10	0	19,728	0.00%
2021/04/06	31	98.15	27.4	97.66	97.30	3.6	19,707	0.02%
2021/04/01	7	98.79	32.6	98.29	100.50	-25.6	19,449	-0.13%
2021/03/31	2	92.70	3.1	93.15	91.90	-1.1	18,561	-0.01%
2021/03/30	2	91.00	1	91.40	92.20	1	18,589	0.01%
2021/03/29	7	91.98	1	91.80	91.20	6	18,703	0.03%
2021/03/26	23	91.30	1	92.10	91.90	22	18,884	0.12%
2021/03/25	2	89.25	0	0.00	89.60	2	19,032	0.01%
2021/03/24	6	90.50	1	90.60	90.00	5	19,048	0.03%
2021/03/23	1	92.10	2.1	92.06	91.70	-1.1	19,141	-0.01%
2021/03/22	3	91.17	1	92.50	90.90	2	19,233	0.01%
2021/03/19	9	92.58	1	93.60	92.50	8	19,282	0.04%
2021/03/18	6	94.37	13.2	95.10	95.50	-7.2	19,232	-0.04%
2021/03/17	1	91.61	0	0.00	91.90	1	19,428	0.01%
2021/03/16	3	93.67	17.2	93.80	93.40	-14.2	19,642	-0.07%
2021/03/15	1	93.20	0	93.50	93.20	1	19,972	0.00%
2021/03/12	8	93.20	7	93.49	93.50	1	20,216	0.00%
2021/03/11	3	90.37	7	90.30	91.40	-4	20,465	-0.02%
2021/03/10	4	88.20	4.2	88.83	87.60	-0.2	21,091	0.00%
2021/03/09	16	87.15	12	86.93	86.70	4	21,468	0.02%
2021/03/08	8	90.55	2	90.80	88.60	6	22,177	0.03%
2021/03/05	12.1	89.31	12	89.59	89.70	0.1	22,681	0.00%
2021/03/04	14	92.55	25	92.14	91.80	-11	22,635	-0.05%
2021/03/03	3	91.27	3	92.23	92.00	0	22,511	0.00%
2021/03/02	5.3	98.43	6	96.45	95.50	-0.7	22,276	0.00%
2021/02/26	7.2	96.72	2	96.80	96.50	5.2	22,274	0.02%
2021/02/25	21.2	100.24	14	100.16	98.50	7.2	22,237	0.03%
2021/02/24	39	99.12	23	98.88	96.60	16	22,219	0.07%
2021/02/23	5	95.34	46.6	96.41	98.40	-41.6	21,957	-0.19%
2021/02/22	47.2	97.62	13	97.58	97.10	34.1	21,922	0.16%
2021/02/19	11	92.74	18	92.99	93.00	-7	21,797	-0.03%
2021/02/18	1.3	89.92	0	90.20	89.90	1.3	21,892	0.01%
2021/02/17	3.6	90.29	9	90.63	89.90	-5.4	22,303	-0.02%
2021/02/05	5.2	86.52	0	0.00	86.70	5.2	22,090	0.02%
2021/02/04	5	86.46	8	86.06	86.60	-3	22,357	-0.01%
2021/02/03	3	87.97	5	87.30	86.30	-2	22,408	-0.01%
2021/02/02	57.2	88.44	101	87.66	86.90	-43.8	22,289	-0.20%	大賣/
2021/02/01	49.2	86.00	33	85.67	86.30	16.2	21,772	0.07%
2021/01/29	0	0.00	16.4	81.46	79.90	-16.4	21,489	-0.08%
2021/01/28	10.1	79.17	0	0.00	79.40	10.1	21,291	0.05%
2021/01/27	10.3	82.06	4	82.00	82.50	6.3	21,208	0.03%
2021/01/26	10	83.28	1	83.00	83.00	9	21,177	0.04%
2021/01/25	3	83.74	0	0.00	85.10	3	21,098	0.01%
2021/01/22	14.1	84.75	0	0.00	85.40	14.1	21,067	0.07%
2021/01/21	2.6	85.48	5	86.56	85.80	-2.4	21,102	-0.01%
2021/01/20	5	84.98	0	0.00	84.30	5	21,175	0.02%
2021/01/19	5	86.10	3	86.87	86.80	2	21,044	0.01%
2021/01/18	8	84.56	4.2	84.47	86.00	3.8	21,034	0.02%
2021/01/15	8	87.56	14	88.06	86.20	-6	20,941	-0.03%
2021/01/14	0	0.00	7	89.90	89.80	-7	20,784	-0.03%
2021/01/13	8	87.90	7	88.97	88.70	1	20,666	0.00%
2021/01/12	17	87.95	4	89.38	87.70	13	20,534	0.06%
2021/01/11	12.1	91.77	12	91.53	91.20	0.1	20,327	0.00%
2021/01/08	12.2	95.11	9	95.25	96.70	3.1	19,981	0.02%
2021/01/07	6	92.80	2	92.90	92.80	4	19,808	0.02%
2021/01/06	14	92.88	12	92.06	91.50	2	20,333	0.01%
2021/01/05	11	91.12	11.1	91.28	90.50	-0.1	20,428	0.00%
2021/01/04	3	90.13	10.3	89.73	90.70	-7.3	20,516	-0.04%
2020/12/31	2	86.30	3	87.10	86.80	-1	20,634	0.00%
2020/12/30	6	87.55	1	87.60	87.30	5	21,205	0.02%
2020/12/29	5	87.34	3	87.50	87.00	2	21,092	0.01%
2020/12/28	3	88.13	40	86.11	89.10	-37	21,056	-0.18%
2020/12/25	17	84.81	8	84.76	84.00	9	20,958	0.04%
2020/12/24	8	85.18	25.1	85.33	85.30	-17.1	21,220	-0.08%
2020/12/23	3.1	80.91	8	81.70	83.00	-4.9	21,196	-0.02%
2020/12/22	45	83.83	3	82.90	81.20	42	21,100	0.20%
2020/12/21	0	0.00	3	85.13	84.20	-3	20,900	-0.01%
2020/12/17	3	86.57	1	86.40	85.70	2	20,928	0.01%
2020/12/16	1	86.60	18	86.34	85.80	-17	20,906	-0.08%
2020/12/15	10	84.43	4	84.60	84.10	6	20,956	0.03%
2020/12/14	6	84.55	10	84.00	85.30	-4	21,185	-0.02%
2020/12/11	7	85.43	29	84.53	85.30	-22	21,155	-0.10%
2020/12/10	14	88.77	10	89.50	88.30	4	20,817	0.02%
2020/12/09	45	90.88	30.5	89.99	91.90	14.5	20,778	0.07%
2020/12/08	17	88.18	26.1	87.98	88.00	-9.1	20,368	-0.04%
2020/12/07	8	89.09	18	88.69	88.30	-10	20,163	-0.05%
2020/12/04	11	87.70	17	87.87	87.60	-6	19,684	-0.03%
2020/12/03	4	83.15	14	83.64	83.80	-10	19,057	-0.05%
2020/12/02	25	80.85	56	81.27	81.50	-31	18,803	-0.16%
2020/12/01	10	76.60	11	75.92	76.90	-1	17,987	-0.01%
2020/11/30	5	72.60	3	72.77	72.40	2	17,621	0.01%
2020/11/27	11	71.04	12	72.02	71.30	-1	17,549	-0.01%
2020/11/26	4	70.08	1	70.10	70.70	3	17,401	0.02%
2020/11/25	7	70.07	13	69.58	69.30	-6	17,496	-0.03%
2020/11/24	3	71.07	7	71.16	71.00	-4	17,273	-0.02%
2020/11/23	6	71.60	3	71.30	71.60	3	17,100	0.02%
2020/11/20	13	68.89	6	68.85	68.80	7	16,876	0.04%
2020/11/19	1	68.00	5	67.80	67.80	-4	16,884	-0.02%
2020/11/18	10	67.13	25	66.99	67.00	-15	16,738	-0.09%
2020/11/17	13	67.09	48	66.74	67.10	-35	16,602	-0.21%
2020/11/16	0	0.00	28	64.10	64.20	-28	16,250	-0.17%
2020/11/13	4	62.35	1.5	62.03	62.20	2.5	16,244	0.02%
2020/11/12	3	61.57	20	61.89	62.00	-17	16,291	-0.10%
2020/11/11	3	59.47	1	60.60	60.00	2	16,016	0.01%
2020/11/10	0	0.00	2	60.45	60.60	-2	15,986	-0.01%
2020/11/09	0	0.00	11	60.80	60.40	-11	15,981	-0.07%
2020/11/05	1	58.70	12	59.29	59.40	-11	16,279	-0.07%
2020/11/04	27	58.87	9	58.64	59.00	18	16,418	0.11%
2020/11/03	3	58.80	9	58.57	58.80	-6	16,611	-0.04%
2020/11/02	15	57.55	2	58.20	57.80	13	17,090	0.08%
2020/10/30	23	57.75	6	58.43	57.80	17	17,354	0.10%
2020/10/29	10	58.17	6	58.43	58.20	4	17,450	0.02%
2020/10/28	7	58.40	42	58.59	58.30	-35	17,486	-0.20%
2020/10/27	23	59.53	7	59.97	59.50	16	17,421	0.09%
2020/10/26	9	60.42	4	60.60	60.50	5	17,388	0.03%
2020/10/23	0	0.00	1	61.40	61.40	-1	17,414	-0.01%
2020/10/22	2	61.10	2	61.80	61.80	0	17,445	0.00%
2020/10/21	2	61.80	4	61.80	61.90	-2	17,508	-0.01%
2020/10/20	13	61.51	5	61.82	62.10	8	17,661	0.05%
2020/10/19	1	60.90	10	61.70	61.80	-9	17,705	-0.05%
2020/10/16	5	60.96	24	60.76	60.10	-19	17,779	-0.11%
2020/10/15	21	62.01	31	62.00	61.50	-10	17,777	-0.06%
2020/10/14	29	62.90	44	62.47	62.30	-15	17,593	-0.09%
2020/10/13	6	59.92	59	60.11	61.40	-53	16,959	-0.31%
2020/10/12	28	60.61	63	60.93	60.50	-35	16,700	-0.21%
2020/10/08	31	59.01	29	59.43	59.40	2	16,548	0.01%
2020/10/07	5	58.52	64	58.58	59.60	-59	16,572	-0.36%
2020/10/06	0	0.00	2	57.10	56.60	-2	16,497	-0.01%
2020/10/05	12	56.53	7	56.97	56.30	5	16,602	0.03%
2020/09/30	16	56.69	26	57.18	57.50	-10	16,613	-0.06%
2020/09/29	11	56.15	96	56.25	56.90	-85	16,445	-0.52%
2020/09/28	9	55.03	29	54.82	55.10	-20	16,302	-0.12%
2020/09/25	6	52.97	0	0.00	52.50	6	16,335	0.04%
2020/09/24	21	52.96	14	53.54	52.90	7	16,402	0.04%
2020/09/23	74	53.78	0	0.00	53.30	74	16,387	0.45%
2020/09/22	22	55.33	24	56.40	54.90	-2	16,460	-0.01%
2020/09/21	7	56.67	12	57.03	56.60	-5	16,429	-0.03%
2020/09/18	7	56.79	35	57.05	56.30	-28	16,524	-0.17%
2020/09/17	3	56.00	57	55.98	56.80	-54	16,514	-0.33%
2020/09/16	0	0.00	11	55.03	55.20	-11	16,235	-0.07%
2020/09/15	9	54.98	10	55.22	54.50	-1	16,257	-0.01%
2020/09/14	1	54.70	24	54.89	54.80	-23	16,423	-0.14%
2020/09/11	4	52.80	4	53.08	53.30	0	16,317	0.00%
2020/09/10	13	53.25	1	53.10	53.00	12	16,426	0.07%
2020/09/09	50	53.72	7	53.99	54.20	43	16,440	0.26%
2020/09/08	2	54.55	35	54.72	54.80	-33	16,605	-0.20%
2020/09/07	14	54.44	69	54.66	54.30	-55	16,587	-0.33%
2020/09/04	14	51.96	2	52.60	52.80	12	16,544	0.07%
2020/09/03	6.5	53.12	43	53.30	53.20	-36.5	16,641	-0.22%
2020/09/02	39	51.27	4	51.18	51.10	35	16,572	0.21%
2020/09/01	10	52.01	40	51.64	52.30	-30	16,880	-0.18%
2020/08/31	13	52.59	2	52.80	51.90	11	17,363	0.06%
2020/08/28	1	53.70	9	53.97	53.90	-8	17,704	-0.05%
2020/08/27	3	53.80	23	54.16	54.00	-20	17,922	-0.11%
2020/08/26	7	53.63	5	53.56	53.40	2	17,981	0.01%
2020/08/25	9	52.44	25	52.50	53.00	-16	17,901	-0.09%
2020/08/24	4	50.28	5	50.74	51.00	-1	17,951	-0.01%
2020/08/21	9	49.73	3	50.33	49.85	6	18,240	0.03%
2020/08/20	64	50.09	79	49.73	49.20	-15	18,129	-0.08%
2020/08/19	42	52.95	37	51.86	51.80	5	17,858	0.03%
2020/08/18	6	55.03	21	55.43	55.10	-15	17,340	-0.09%
2020/08/17	21	54.56	13	54.42	54.40	8	17,246	0.05%
2020/08/14	30	54.48	17	54.73	55.10	13	17,223	0.08%
2020/08/13	9	55.46	4	55.43	55.40	5	17,202	0.03%
2020/08/12	42	54.40	39	54.86	55.10	3	17,282	0.02%
2020/08/11	28	55.51	16.2	55.80	55.70	11.8	17,177	0.07%
2020/08/10	38	54.21	27	54.43	54.40	11	17,148	0.06%
2020/08/07	47	55.07	10	55.10	55.00	37	17,295	0.21%
2020/08/06	35	57.02	10	56.79	56.40	25	17,063	0.15%
2020/08/05	11	58.10	22	58.04	58.00	-11	16,667	-0.07%
2020/08/04	14	58.81	2	58.90	58.70	12	16,474	0.07%
2020/08/03	59	59.67	3	60.20	59.30	56	16,402	0.34%
2020/07/31	3	60.20	5	60.74	60.60	-2	16,480	-0.01%
2020/07/30	4	59.75	2	60.10	60.20	2	16,520	0.01%
2020/07/29	27	59.11	0	0.00	58.90	27	16,481	0.16%
2020/07/28	8	59.59	18	60.09	59.50	-10	16,514	-0.06%
2020/07/27	61	59.85	2	60.10	59.60	59	16,716	0.35%
2020/07/24	8	61.39	17	61.05	60.40	-9	16,853	-0.05%
2020/07/23	17	61.85	5	62.06	62.00	12	16,968	0.07%
2020/07/22	28	61.95	31	62.37	61.70	-3	17,022	-0.02%
2020/07/21	0	0.00	23	61.22	61.20	-23	16,870	-0.14%
2020/07/20	13	60.69	2	60.85	60.80	11	16,851	0.07%
2020/07/17	8	60.39	3	60.57	60.20	5	17,012	0.03%
2020/07/16	6	60.62	3	60.77	60.30	3	17,295	0.02%
2020/07/15	31	60.82	7	60.57	60.10	24	17,225	0.14%
2020/07/14	32	62.21	38	62.72	61.50	-6	17,222	-0.03%
2020/07/13	77	62.26	88	62.38	62.70	-11	16,903	-0.07%
2020/07/10	44	59.87	4	60.05	59.60	40	16,663	0.24%
2020/07/09	4	61.10	7	60.83	61.00	-3	16,657	-0.02%
2020/07/08	21	60.50	6	60.45	60.20	15	16,765	0.09%
2020/07/07	5	60.54	9	60.36	60.80	-4	16,817	-0.02%
2020/07/06	6	59.93	14	60.00	60.20	-8	16,885	-0.05%
2020/07/03	15	59.90	17	59.75	59.80	-2	17,143	-0.01%
2020/07/02	22	60.44	5	60.30	60.50	17	17,551	0.10%
2020/07/01	9	61.11	62	61.06	61.00	-53	17,699	-0.30%
2020/06/30	2	61.00	13	60.80	61.00	-11	17,652	-0.06%
2020/06/29	18	59.48	2	60.35	59.50	16	17,948	0.09%
2020/06/24	10	60.31	1	60.30	60.80	9	17,985	0.05%
2020/06/22	11	60.08	9	60.26	59.90	2	18,532	0.01%
2020/06/19	67	59.87	5	60.02	59.80	62	18,742	0.33%
2020/06/18	9	60.28	0	0.00	60.40	9	18,709	0.05%
2020/06/17	3	60.83	3	61.37	60.60	0	18,849	0.00%
2020/06/16	7	60.90	86	61.47	61.50	-79	19,172	-0.41%
2020/06/15	70	60.35	9	60.67	60.00	61	19,427	0.31%
2020/06/12	6	59.97	6	60.48	61.20	0	19,493	0.00%
2020/06/11	50	62.57	9	63.11	61.80	41	19,631	0.21%
2020/06/10	11	63.77	23	63.77	64.00	-12	19,580	-0.06%
2020/06/09	29	63.36	9	63.99	63.40	20	19,695	0.10%
2020/06/08	53	63.86	24	64.22	63.80	29	19,846	0.15%
2020/06/05	14	63.54	52	63.63	64.20	-38	19,428	-0.20%
2020/06/04	16	62.35	53	62.72	62.20	-37	18,970	-0.20%
2020/06/03	12	60.79	8	60.78	61.20	4	18,536	0.02%
2020/06/02	12	60.37	2	60.30	60.10	10	18,384	0.05%
2020/06/01	2	60.80	15	60.87	60.90	-13	18,384	-0.07%
2020/05/29	31	59.99	7	60.46	59.80	24	18,412	0.13%
2020/05/28	51	61.76	29	62.23	60.90	22	18,336	0.12%
2020/05/27	7	60.94	10	60.50	60.70	-3	18,213	-0.02%
2020/05/26	1	60.60	8	60.59	60.70	-7	18,430	-0.04%
2020/05/25	16	58.57	10	58.83	59.70	6	18,475	0.03%
2020/05/22	23	60.33	9	59.64	59.40	14	18,595	0.08%
2020/05/21	17	60.70	9	60.79	60.80	8	18,609	0.04%
2020/05/20	15	60.15	20	60.34	59.90	-5	18,581	-0.03%
2020/05/19	13	59.22	12	59.60	59.20	1	18,672	0.01%
2020/05/18	20	58.93	1	58.60	58.50	19	18,652	0.10%
2020/05/15	8	60.16	23	60.34	60.10	-15	18,773	-0.08%
2020/05/14	50	61.07	18	60.52	60.00	32	18,736	0.17%
2020/05/13	11	62.91	14	63.17	62.90	-3	18,450	-0.02%
2020/05/12	38	63.89	9	63.57	63.60	29	18,589	0.16%
2020/05/11	4	64.73	24	65.00	64.70	-20	18,536	-0.11%
2020/05/08	13	64.15	3	65.00	63.80	10	18,492	0.05%
2020/05/07	31	64.11	29	64.42	64.40	2	18,441	0.01%
2020/05/06	37	63.61	35	64.00	63.30	2	18,319	0.01%
2020/05/05	47	63.10	23	63.44	63.00	24	18,303	0.13%
2020/05/04	56	62.50	21	62.96	62.80	35	18,661	0.19%
2020/04/30	21	65.18	38	65.16	65.00	-17	18,567	-0.09%
2020/04/29	9	64.19	39	64.22	64.20	-30	18,365	-0.16%
2020/04/28	14	62.40	41	62.64	63.20	-27	18,233	-0.15%
2020/04/27	17	60.43	37	60.86	61.60	-20	18,118	-0.11%
2020/04/24	9	59.06	19	59.06	59.10	-10	18,035	-0.06%
2020/04/23	10	59.85	8	60.04	59.40	2	17,998	0.01%
2020/04/22	11	57.65	32	58.78	59.90	-21	17,919	-0.12%
2020/04/21	90	58.90	8	58.91	58.00	82	17,733	0.46%
2020/04/20	14	60.91	2	61.35	60.80	12	17,473	0.07%
2020/04/17	24	61.43	43	62.63	61.10	-19	17,652	-0.11%
2020/04/16	13	61.10	50	61.47	61.60	-37	17,438	-0.21%
2020/04/15	21	61.22	11	61.24	61.30	10	17,361	0.06%
2020/04/14	7	60.84	12	60.96	60.70	-5	17,341	-0.03%
2020/04/13	59	60.29	20	60.49	59.80	39	17,368	0.22%
2020/04/10	29	62.00	8	62.46	62.00	21	17,119	0.12%
2020/04/09	52	63.46	48	63.99	62.60	4	17,198	0.02%
2020/04/08	59	62.96	47	62.87	63.40	12	17,481	0.07%
2020/04/07	14	60.36	20	60.77	62.00	-6	17,099	-0.04%
2020/04/06	9	54.87	19	55.66	56.40	-10	16,665	-0.06%
2020/04/01	5	52.94	4	53.50	53.90	1	16,459	0.01%
2020/03/31	46	53.83	16	54.18	53.70	30	16,285	0.18%
2020/03/30	45	53.19	46	53.53	53.90	-1	15,892	-0.01%
2020/03/27	41	56.70	33	56.57	55.00	8	15,737	0.05%
2020/03/26	28	53.05	43	53.52	54.00	-15	15,448	-0.10%
2020/03/25	3	52.37	9	52.67	52.60	-6	15,288	-0.04%
2020/03/24	6	47.73	13	47.68	48.30	-7	15,366	-0.05%
2020/03/23	24	44.53	13	44.66	44.20	11	15,378	0.07%
2020/03/20	31	48.22	26	47.97	48.65	5	15,594	0.03%
2020/03/19	40	46.10	15	46.67	45.20	25	15,699	0.16%
2020/03/18	20	53.39	14	53.86	50.20	6	15,940	0.04%
2020/03/17	26	56.11	21	55.80	54.10	5	15,935	0.03%
2020/03/16	54	60.49	47	60.32	59.20	7	15,889	0.04%
2020/03/13	5	60.20	3	60.93	62.90	2	15,789	0.01%
2020/03/12	41	68.00	59	67.24	66.00	-18	15,712	-0.11%
2020/03/11	19	73.91	7	74.01	72.60	12	15,616	0.08%
2020/03/10	11	74.09	19	74.32	74.90	-8	16,247	-0.05%
2020/03/09	29	75.92	17	75.52	74.80	12	16,399	0.07%
2020/03/06	26	78.26	22	78.68	78.50	4	16,572	0.02%
2020/03/05	0	0.00	16	80.31	80.10	-16	16,512	-0.10%
2020/03/04	10	77.71	20	78.31	78.60	-10	16,441	-0.06%
2020/03/03	7	77.87	16	78.38	77.80	-9	16,394	-0.05%
2020/03/02	25	76.04	10	76.34	76.30	15	16,307	0.09%
2020/02/27	60	78.83	5	78.66	77.30	55	16,166	0.34%
2020/02/26	10	81.58	6	81.80	81.40	4	15,899	0.03%
2020/02/25	8	83.29	0	0.00	83.30	8	15,824	0.05%
2020/02/24	22	84.40	0	0.00	84.50	22	15,791	0.14%
2020/02/21	1	84.40	12	83.90	84.40	-11	15,767	-0.07%
2020/02/20	7	83.66	4	84.73	83.60	3	15,878	0.02%
2020/02/19	0	0.00	1	85.20	84.80	-1	15,889	-0.01%
2020/02/18	38	84.77	3	84.70	83.80	35	15,912	0.22%
2020/02/17	0	0.00	4	87.95	88.00	-4	15,974	-0.03%
2020/02/14	3	86.17	4	86.68	86.80	-1	15,958	-0.01%
2020/02/13	0	0.00	18	86.21	86.50	-18	15,905	-0.11%
2020/02/12	7	84.53	0	0.00	84.70	7	15,692	0.04%
2020/02/11	0	0.00	2	84.25	85.10	-2	15,604	-0.01%
2020/02/10	18	82.64	14	83.33	83.50	4	15,557	0.03%
2020/02/07	7	84.50	2	84.40	84.30	5	15,720	0.03%
2020/02/06	5	84.74	3	85.03	85.10	2	16,029	0.01%
2020/02/05	6	83.77	17	83.27	84.40	-11	16,011	-0.07%
2020/02/04	1	78.40	1	79.50	79.90	0	15,700	0.00%
2020/02/03	8	75.43	10	76.43	79.40	-2	15,804	-0.01%
2020/01/31	16	79.86	2	78.70	78.10	14	15,856	0.09%
2020/01/30	3	79.17	2	77.60	77.80	1	15,773	0.01%
2020/01/20	4	84.90	8	85.10	85.20	-4	15,557	-0.03%
2020/01/17	2	83.10	0	0.00	83.60	2	15,652	0.01%
2020/01/16	3	83.87	1	83.10	83.40	2	15,683	0.01%
2020/01/15	0	0.00	5	85.60	83.80	-5	15,707	-0.03%
2020/01/14	7	85.49	0	0.00	85.30	7	15,890	0.04%
2020/01/13	1	86.50	3	85.90	85.50	-2	15,918	-0.01%
2020/01/10	1	84.70	6	84.28	84.30	-5	15,943	-0.03%
2020/01/09	3	83.60	1	84.30	83.40	2	15,933	0.01%
2020/01/08	3	82.70	3	82.87	82.60	0	15,985	0.00%
2020/01/07	7	80.94	2	81.90	81.10	5	15,937	0.03%
2020/01/06	3	83.50	2	83.65	83.70	1	16,165	0.01%
2020/01/03	6	85.12	2	85.35	84.80	4	16,883	0.02%
2020/01/02	2	86.55	6.1	87.55	86.00	-4.1	16,981	-0.02%
2019/12/31	3	83.33	0	0.00	83.40	3	16,518	0.02%
2019/12/27	2	84.00	5	84.30	83.60	-3	16,779	-0.02%
2019/12/25	0	0.00	6	84.10	84.10	-6	17,027	-0.04%
2019/12/24	0	0.00	2	83.40	83.50	-2	17,325	-0.01%
2019/12/23	4	83.23	7	82.83	82.60	-3	17,442	-0.02%
2019/12/20	1	83.90	0	0.00	83.50	1	17,427	0.01%
2019/12/19	0	0.00	2	85.05	85.50	-2	17,330	-0.01%
2019/12/18	0	0.00	2	83.60	84.00	-2	17,121	-0.01%
2019/12/17	3	84.50	16.6	85.24	85.30	-13.6	16,935	-0.08%
2019/12/16	1	81.60	13	82.84	82.80	-12	16,537	-0.07%
2019/12/13	1	80.30	10	80.19	79.60	-9	16,307	-0.06%
2019/12/12	1	77.70	9.4	77.36	77.30	-8.4	16,202	-0.05%
2019/12/11	9	75.90	6	75.83	75.60	3	16,149	0.02%
2019/12/10	5	75.62	4	75.63	75.10	1	15,982	0.01%
2019/12/09	0.1	76.00	8	76.80	76.00	-7.9	15,918	-0.05%
2019/12/06	12	76.72	9	77.20	75.30	3	15,863	0.02%
2019/12/05	4	76.10	38	76.32	77.20	-34	15,614	-0.22%
2019/12/04	28	72.24	35	72.93	72.60	-7	15,170	-0.05%
2019/12/03	5	73.08	42	72.75	73.30	-37	15,695	-0.24%
2019/12/02	3	71.10	3	71.47	71.60	0	15,683	0.00%
2019/11/29	2	71.15	6	71.43	71.20	-4	15,714	-0.03%
2019/11/28	3	71.83	4	71.80	71.70	-1	15,743	-0.01%
2019/11/27	4	70.75	7	71.53	71.10	-3	16,042	-0.02%
2019/11/26	5	71.60	2	71.30	70.80	3	16,240	0.02%
2019/11/25	6	70.72	1.2	70.80	70.80	4.8	16,229	0.03%
2019/11/22	3	70.13	4	70.75	70.10	-1	16,398	-0.01%
2019/11/21	6	68.85	1	69.10	69.30	5	16,432	0.03%
2019/11/20	6	70.53	1	70.30	71.00	5	16,400	0.03%
2019/11/19	1	71.50	7	71.96	71.20	-6	16,383	-0.04%
2019/11/18	3	71.33	54	71.48	71.10	-51	16,350	-0.31%
2019/11/15	5	68.32	27	68.74	69.00	-22	16,425	-0.13%
2019/11/14	35	67.22	1	67.00	67.20	34	16,375	0.21%
2019/11/13	20	70.41	0	0.00	69.90	20	16,213	0.12%
2019/11/11	0	0.00	4	71.33	71.20	-4	16,841	-0.02%
2019/11/08	4	72.63	1	72.50	72.40	3	16,960	0.02%
2019/11/07	8	72.16	2	72.10	72.40	6	17,237	0.03%
2019/11/06	5	72.86	6	73.30	72.50	-1	17,622	-0.01%
2019/11/05	4	72.28	48	72.25	73.00	-44	17,609	-0.25%
2019/11/04	3	69.87	1	70.70	69.80	2	17,614	0.01%
2019/11/01	2	69.95	2	69.60	70.60	0	17,772	0.00%
2019/10/31	4	70.38	2	70.15	70.00	2	18,113	0.01%
2019/10/30	11	71.26	0	0.00	71.10	11	18,232	0.06%
2019/10/29	8	72.11	3	72.30	72.30	5	18,513	0.03%
2019/10/28	4	71.98	2	72.20	71.90	2	18,880	0.01%
2019/10/25	10	72.24	4	72.90	71.70	6	19,226	0.03%
2019/10/24	17	70.76	1	71.30	71.30	16	19,474	0.08%
2019/10/23	2	71.10	1	71.30	70.60	1	20,013	0.00%
2019/10/22	30	70.65	10	70.67	70.90	20	20,315	0.10%
2019/10/21	12	71.40	4	71.83	71.60	8	20,699	0.04%
2019/10/18	13.1	72.03	7	72.07	72.30	6.1	21,155	0.03%
2019/10/17	4	69.63	1	69.90	70.40	3	21,006	0.01%
2019/10/16	7	70.49	5	70.64	70.00	2	21,169	0.01%
2019/10/15	5	70.26	0	0.00	69.60	5	21,329	0.02%
2019/10/14	27	73.16	25	74.18	71.70	2	21,521	0.01%
2019/10/09	36	73.43	25	72.66	71.40	11	21,722	0.05%
2019/10/08	38	78.74	2	78.55	78.60	36	22,011	0.16%
2019/10/07	1	81.70	25	82.00	81.70	-24	22,204	-0.11%
2019/10/04	27	79.33	3	79.50	79.20	24	22,600	0.11%
2019/10/03	7	80.73	1	79.90	79.90	6	22,655	0.03%
2019/10/02	1	82.10	0	0.00	82.00	1	22,675	0.00%
2019/10/01	5	82.38	3	82.43	83.10	2	22,863	0.01%
2019/09/27	56	81.85	52	80.62	80.50	4	23,213	0.02%
2019/09/26	34	83.76	23	85.05	84.30	11	23,309	0.05%
2019/09/25	2.2	84.43	1	84.90	85.00	1.2	23,355	0.01%
2019/09/24	2	85.55	0	0.00	85.40	2	23,564	0.01%
2019/09/23	1	83.60	12.1	83.69	85.00	-11.1	23,513	-0.05%
2019/09/20	10	82.30	12	82.08	82.90	-2	23,470	-0.01%
2019/09/19	2	81.20	1	81.10	81.40	1	23,507	0.00%
2019/09/18	0	0.00	1	81.90	82.10	-1	23,652	0.00%
2019/09/17	4	82.35	7	82.39	82.00	-3	23,426	-0.01%
2019/09/16	12	77.03	13	78.10	78.10	-1	23,070	0.00%
2019/09/12	0	0.00	5	77.70	77.80	-5	22,934	-0.02%
2019/09/11	30	77.00	31	76.99	76.90	-1	23,092	0.00%
2019/09/09	61	76.50	61	77.48	76.50	0	22,963	0.00%
2019/09/06	1	76.80	6	77.55	77.10	-5	22,935	-0.02%
2019/09/05	1	76.90	72	76.02	76.90	-71	22,727	-0.31%
2019/09/04	3	73.00	8	73.39	73.00	-5	22,048	-0.02%
2019/09/03	7	71.64	0	0.00	71.20	7	21,843	0.03%
2019/09/02	6	71.53	1	71.10	71.80	5	21,945	0.02%
2019/08/30	3	70.47	15	70.93	70.40	-12	22,042	-0.05%
2019/08/29	13	71.02	8	71.29	70.90	5	21,791	0.02%
2019/08/28	0	0.00	20	72.61	73.50	-20	21,629	-0.09%
2019/08/27	2	72.25	5.1	72.12	72.40	-3.1	21,576	-0.01%
2019/08/26	11	71.28	14	71.17	71.10	-3	21,613	-0.01%
2019/08/23	1	71.10	2	71.35	71.50	-1	21,653	0.00%
2019/08/22	1	70.20	21	70.60	70.30	-20	21,891	-0.09%
2019/08/21	1	69.90	3	70.20	70.20	-2	21,999	-0.01%
2019/08/20	15	70.55	3	70.83	69.60	12	21,910	0.05%
2019/08/19	69	71.90	62.3	71.01	71.50	6.7	21,701	0.03%
2019/08/16	61	72.18	62	70.53	71.30	-1	21,706	0.00%
2019/08/15	67	71.79	69	71.29	71.40	-2	21,528	-0.01%
2019/08/14	68	72.08	78	70.97	72.50	-10	21,327	-0.05%
2019/08/13	68	68.29	67	68.90	68.80	1	20,914	0.00%
2019/08/12	70	67.45	82	68.26	69.30	-12	20,823	-0.06%
2019/08/08	91	69.01	74.5	68.38	68.10	16.5	20,648	0.08%
2019/08/07	75	70.95	86	70.14	69.80	-11	20,380	-0.05%
2019/08/06	112	68.39	84	68.87	69.20	28	20,360	0.14%	大買/
2019/08/05	73	71.90	74	72.81	70.90	-1	20,128	0.00%
2019/08/02	62	72.10	64	73.04	72.30	-2	19,947	-0.01%
2019/08/01	11	73.02	11	73.46	74.10	0	19,603	0.00%
2019/07/31	21	74.80	13.4	75.65	74.00	7.6	19,326	0.04%
2019/07/30	71	75.92	78	76.16	75.80	-7	18,943	-0.04%
2019/07/29	78	75.25	52.4	75.78	74.80	25.6	18,672	0.14%
2019/07/26	3	76.27	1	76.90	77.00	2	18,418	0.01%
2019/07/25	3	75.13	29	74.56	76.50	-26	18,036	-0.14%
2019/07/24	5	71.24	9	71.36	71.80	-4	17,555	-0.02%
2019/07/23	23	72.07	22	72.06	72.30	1	17,288	0.01%
2019/07/22	4	69.00	45	69.65	69.80	-41	16,822	-0.24%
2019/07/19	2	67.05	27	67.53	67.70	-25	16,681	-0.15%
2019/07/18	6	67.75	7	66.94	66.70	-1	16,766	-0.01%
2019/07/17	1	68.00	7	67.49	67.70	-6	16,761	-0.04%
2019/07/16	51	68.34	24	69.25	67.90	27	16,403	0.16%
2019/07/15	5	68.88	27	68.40	69.90	-22	16,011	-0.14%
2019/07/12	20	66.95	123	66.97	66.70	-103	15,539	-0.66%	大賣/鉅額交易
2019/07/11	2	64.90	54	65.27	65.40	-52	14,914	-0.35%
2019/07/10	6	63.82	19	64.10	64.40	-13	14,508	-0.09%
2019/07/09	0	0.00	17	62.21	62.80	-17	14,063	-0.12%
2019/07/08	3	60.80	13	60.82	61.00	-10	13,989	-0.07%
2019/07/05	12	61.36	21	61.84	62.00	-9	13,864	-0.06%
2019/07/04	18	59.22	8	59.19	59.20	10	13,603	0.07%
2019/07/03	15	65.19	67.1	65.62	65.20	-52.1	13,120	-0.40%
2019/07/02	2	66.40	38	66.39	66.30	-36	12,926	-0.28%
2019/07/01	12	66.08	30.5	65.89	66.00	-18.5	12,763	-0.14%
2019/06/28	9	64.34	39	64.42	64.50	-30	12,675	-0.24%
2019/06/27	22	64.01	17.1	64.08	64.10	4.9	12,671	0.04%
2019/06/26	24	63.66	16	64.18	63.70	8	12,576	0.06%
2019/06/25	3	63.47	13	64.19	63.30	-10	12,511	-0.08%
2019/06/24	10	62.93	17	63.12	63.10	-7	12,335	-0.06%
2019/06/21	35	63.13	12	63.06	63.00	23	12,376	0.19%
2019/06/20	5	62.32	6	62.57	62.30	-1	12,425	-0.01%
2019/06/19	15	61.91	34	61.97	62.10	-19	12,690	-0.15%
2019/06/18	11	60.91	0	0.00	60.90	11	12,913	0.09%
2019/06/17	13	61.22	2	61.50	60.90	11	13,002	0.08%
2019/06/14	43	61.00	0	0.00	60.80	43	13,029	0.33%
2019/06/13	1	60.20	1	61.10	60.90	0	13,208	0.00%
2019/06/12	5	60.46	9	60.41	60.70	-4	13,381	-0.03%
2019/06/11	7	59.59	2	59.75	59.40	5	13,387	0.04%
2019/06/10	5	59.32	2	59.50	59.30	3	13,385	0.02%
2019/06/06	11	59.28	5	59.04	59.20	6	13,309	0.05%
2019/06/05	12	60.99	1	62.20	60.50	11	13,197	0.08%
2019/06/04	19	60.95	0	0.00	60.90	19	13,239	0.14%
2019/06/03	6	61.18	8	61.70	61.90	-2	13,345	-0.01%
2019/05/31	29	61.45	11	61.17	61.60	18	13,594	0.13%
2019/05/30	4	59.30	11	59.42	60.00	-7	13,647	-0.05%
2019/05/29	36	58.63	1	58.10	58.00	35	14,301	0.24%
2019/05/28	4.1	60.63	30	61.30	60.90	-25.9	14,202	-0.18%
2019/05/27	7	60.56	12	60.70	60.50	-5	14,243	-0.04%
2019/05/24	35	59.99	0	60.10	59.80	35	14,355	0.24%
2019/05/23	12	60.11	2	60.20	60.20	10	14,524	0.07%
2019/05/22	10	61.14	0	0.00	60.80	10	14,473	0.07%
2019/05/21	2	61.05	0	0.00	61.50	2	14,511	0.01%
2019/05/20	0	0.00	14	60.84	60.90	-14	14,456	-0.10%
2019/05/17	6	60.93	6	60.77	60.60	0	14,483	0.00%
2019/05/16	6	61.17	5	61.68	61.00	1	14,663	0.01%
2019/05/15	2	62.40	8	62.39	62.00	-6	14,857	-0.04%
2019/05/14	10	60.64	6	60.33	61.50	4	14,930	0.03%
2019/05/13	23	62.16	0	0.00	61.10	23	14,868	0.15%
2019/05/10	4	64.03	2	64.50	63.80	2	14,877	0.01%
2019/05/09	4	65.05	1	64.10	64.20	3	14,873	0.02%
2019/05/08	3	65.47	1	65.20	65.90	2	14,917	0.01%
2019/05/07	0	0.00	11	66.02	66.20	-11	15,090	-0.07%
2019/05/06	24	65.14	0.1	65.50	65.00	23.9	15,350	0.16%
2019/05/03	16	66.60	21	66.31	66.70	-5	15,458	-0.03%
2019/05/02	2	65.65	14	65.95	65.70	-12	15,502	-0.08%
2019/04/30	12	64.70	23.1	65.13	65.40	-11.1	15,440	-0.07%
2019/04/29	13	65.08	11	65.55	64.70	2	15,403	0.01%
2019/04/26	14	65.01	24.1	65.85	66.00	-10.1	15,443	-0.07%
2019/04/25	25	65.13	55	66.12	65.50	-30	15,607	-0.19%
2019/04/24	23	65.35	27	65.05	65.40	-4	15,701	-0.03%
2019/04/23	3	64.83	49	64.84	64.90	-46	15,609	-0.29%
2019/04/22	25	63.80	3	64.10	63.80	22	15,427	0.14%
2019/04/19	13	64.02	14	63.75	63.70	-1	15,609	-0.01%
2019/04/18	9	63.20	8	63.46	63.10	1	15,726	0.01%
2019/04/17	4	62.33	27	63.18	63.90	-23	15,680	-0.15%
2019/04/16	3	62.50	23	62.42	62.70	-20	15,271	-0.13%
2019/04/15	6	61.53	7	61.60	61.70	-1	15,292	-0.01%
2019/04/12	15	60.87	17	60.67	60.50	-2	15,430	-0.01%
2019/04/11	2	62.35	6	62.30	61.60	-4	15,579	-0.03%
2019/04/10	2	62.40	0	0.00	62.50	2	15,541	0.01%
2019/04/09	4	62.73	5	62.92	62.60	-1	15,544	-0.01%
2019/04/08	31	62.40	34	62.86	63.00	-3	15,589	-0.02%
2019/04/03	0.1	62.30	51	62.16	62.30	-50.9	15,573	-0.33%
2019/04/02	5.1	61.74	26	61.79	61.70	-20.9	15,576	-0.13%
2019/04/01	11	61.09	3	62.10	61.00	8	15,479	0.05%
2019/03/29	4	60.98	2	61.10	61.40	2	15,297	0.01%
2019/03/28	4	60.58	2	60.55	60.80	2	15,362	0.01%
2019/03/27	0.1	61.20	0	0.00	61.10	0.1	15,426	0.00%
2019/03/26	3	61.27	0	0.00	61.00	3	15,503	0.02%
2019/03/25	7	61.24	1	62.00	61.10	6	15,537	0.04%
2019/03/22	55	63.52	61	63.48	63.10	-6	15,375	-0.04%
2019/03/21	14.1	62.54	22	62.84	62.80	-7.9	15,116	-0.05%
2019/03/20	52	59.90	58	59.92	60.60	-6	14,789	-0.04%
2019/03/19	3	59.73	1	59.90	59.70	2	14,829	0.01%
2019/03/18	39	59.42	6	60.33	59.50	33	14,908	0.22%
2019/03/15	5	60.16	1.1	60.69	60.10	3.9	15,087	0.03%
2019/03/14	1	60.10	0	0.00	60.30	1	14,991	0.01%
2019/03/13	64	60.65	40	60.80	60.10	24	15,174	0.16%
2019/03/12	2	60.90	5	61.16	60.80	-3	15,594	-0.02%
2019/03/11	20	60.60	1	60.70	60.40	19	15,731	0.12%
2019/03/08	13	59.76	9	60.21	60.50	4	16,027	0.02%
2019/03/07	19	60.52	8	60.36	60.00	11	16,221	0.07%
2019/03/06	38	61.43	3	62.13	61.40	35	16,501	0.21%
2019/03/05	42	63.46	13	63.88	63.10	29	16,394	0.18%
2019/03/04	70	64.75	18.1	64.98	64.80	51.9	16,369	0.32%
2019/02/27	0	0.00	8	62.96	62.20	-8	15,802	-0.05%
2019/02/26	1	62.50	6	62.50	62.00	-5	15,710	-0.03%
2019/02/25	1	61.60	7	62.03	61.60	-6	15,707	-0.04%
2019/02/22	15	61.37	14	61.99	60.90	1	15,771	0.01%
2019/02/21	0	0.00	3	60.87	60.80	-3	15,743	-0.02%
2019/02/20	11	60.29	4	60.10	60.60	7	15,996	0.04%
2019/02/19	1	60.30	3	60.53	60.50	-2	16,166	-0.01%
2019/02/18	1	60.40	6	60.55	60.20	-5	16,231	-0.03%
2019/02/15	37	60.76	1	62.40	60.00	36	16,456	0.22%
2019/02/14	9	61.74	58	62.01	62.10	-49	16,908	-0.29%
2019/02/13	23	59.29	25	60.12	60.50	-2	16,720	-0.01%
2019/02/12	0	0.00	25	59.56	60.00	-25	16,634	-0.15%
2019/02/11	15	59.39	9	60.74	59.00	6	16,723	0.04%
2019/01/30	4	59.55	14.1	59.84	60.10	-10.1	16,698	-0.06%
2019/01/29	38	59.41	1	58.80	58.80	37	16,892	0.22%
2019/01/28	11	61.01	30	61.31	60.80	-19	16,946	-0.11%
2019/01/25	15	60.34	43	61.31	60.00	-28	17,441	-0.16%
2019/01/24	6	58.80	86	58.62	59.60	-80	17,578	-0.46%
2019/01/23	8	56.48	26	56.85	57.00	-18	17,784	-0.10%
2019/01/22	2	56.65	2	56.95	56.50	0	17,962	0.00%
2019/01/21	0	0.00	46	57.13	57.20	-46	18,153	-0.25%
2019/01/18	3	56.17	35	56.12	56.40	-32	18,315	-0.17%
2019/01/17	24	55.68	22	55.27	55.10	2	18,690	0.01%
2019/01/16	21	56.06	25	56.31	56.40	-4	18,690	-0.02%
2019/01/15	1	52.20	17	53.20	53.60	-16	18,317	-0.09%
2019/01/14	5	52.10	4	53.03	52.00	1	18,313	0.01%
2019/01/11	28	53.20	14	53.76	53.50	14	18,682	0.07%
2019/01/10	5	53.86	37	53.92	53.80	-32	18,912	-0.17%
2019/01/09	4	52.08	12	52.65	52.50	-8	19,145	-0.04%
2019/01/08	6	51.83	0	0.00	51.70	6	19,658	0.03%
2019/01/07	22	51.99	13	52.06	51.80	9	20,232	0.04%
2019/01/04	16	50.07	18	50.87	51.60	-2	20,387	-0.01%
2019/01/03	36	52.54	4	52.00	51.50	32	20,481	0.16%
2018/12/28	11	55.25	0	0.00	55.00	11	20,283	0.05%
2018/12/27	4	55.78	6	55.70	55.80	-2	20,546	-0.01%
2018/12/26	129	55.42	39	54.13	54.10	90	20,886	0.43%	大買/
2018/12/25	54	54.66	68	55.85	57.00	-14	20,699	-0.07%
2018/12/24	4	54.93	8	54.84	56.00	-4	20,630	-0.02%
2018/12/22	6	53.53	1	53.50	53.50	5	20,579	0.02%
2018/12/21	52	52.73	57	53.41	53.90	-5	20,769	-0.02%
2018/12/20	31	52.97	24	53.43	53.20	7	20,727	0.03%
2018/12/19	65	53.28	23	53.61	53.70	42	20,739	0.20%
2018/12/18	17.1	52.91	43	53.99	54.50	-25.9	20,886	-0.12%
2018/12/17	45	53.17	37	53.50	53.50	8	21,045	0.04%
2018/12/14	21	52.93	9	53.48	53.50	12	21,101	0.06%
2018/12/13	5	53.58	4	54.35	54.30	1	21,248	0.00%
2018/12/12	9	53.29	4	53.68	53.70	5	21,266	0.02%
2018/12/11	29	52.13	9	53.03	52.90	20	21,435	0.09%
2018/12/10	99	52.21	13	52.85	52.10	86	21,444	0.40%
2018/12/07	1	55.50	16	55.75	55.70	-15	21,240	-0.07%
2018/12/06	20	55.16	38	55.01	55.00	-18	21,318	-0.08%
2018/12/05	36	57.14	39	57.12	56.90	-3	21,196	-0.01%
2018/12/04	13	62.02	3	62.60	62.00	10	20,978	0.05%
2018/12/03	6	62.92	42	63.54	62.80	-36	21,411	-0.17%
2018/11/30	37	61.07	15	61.24	61.00	22	21,352	0.10%
2018/11/29	35	61.29	42	61.63	60.30	-7	21,074	-0.03%
2018/11/28	3	57.93	12	58.86	58.60	-9	20,549	-0.04%
2018/11/27	12	56.17	15	57.44	58.00	-3	20,421	-0.01%
2018/11/26	2	56.70	10	57.71	57.30	-8	20,280	-0.04%
2018/11/23	12	56.98	5	57.90	56.10	7	20,060	0.03%
2018/11/22	3	57.63	3	58.23	58.00	0	19,999	0.00%
2018/11/21	13	57.11	7	57.47	57.80	6	19,955	0.03%
2018/11/20	9	57.01	93	56.90	57.50	-84	19,930	-0.42%
2018/11/19	9	56.53	29	56.66	57.50	-20	19,764	-0.10%
2018/11/16	49	55.30	15	56.19	54.60	34	19,540	0.17%
2018/11/15	15	55.80	10	55.99	55.90	5	19,505	0.03%
2018/11/14	15	56.62	24	56.83	56.50	-9	19,728	-0.05%
2018/11/13	38	55.90	58	56.10	56.20	-20	19,607	-0.10%
2018/11/12	15	53.39	4	53.65	53.80	11	19,062	0.06%
2018/11/09	10	53.64	24	54.14	54.20	-14	19,229	-0.07%
2018/11/08	5	54.56	9	55.77	53.80	-4	19,260	-0.02%
2018/11/07	1	52.30	37	54.26	55.20	-36	19,218	-0.19%
2018/11/06	33	54.01	41	53.35	52.20	-8	19,372	-0.04%
2018/11/05	80	55.82	11	55.80	55.70	69	19,130	0.36%
2018/11/02	9	56.37	79	57.36	56.10	-70	18,950	-0.37%
2018/11/01	3	52.30	60	54.11	54.40	-57	18,486	-0.31%
2018/10/31	27	51.00	38	50.91	51.40	-11	18,245	-0.06%
2018/10/30	78	47.88	22	47.73	48.50	56	18,057	0.31%
2018/10/29	30	46.13	30	46.48	46.60	0	18,136	0.00%
2018/10/26	38	45.85	36	46.03	46.00	2	18,007	0.01%
2018/10/25	13	46.05	7	46.04	45.75	6	17,850	0.03%
2018/10/24	26	49.96	15	50.03	49.30	11	17,412	0.06%
2018/10/23	16	50.88	11	50.89	50.50	5	17,196	0.03%
2018/10/22	13	51.18	12	51.69	52.50	1	17,104	0.01%
2018/10/19	36	49.56	24	50.27	52.10	12	17,086	0.07%
2018/10/18	98	52.55	39	52.94	51.50	59	16,829	0.35%
2018/10/17	20	55.13	24	56.18	54.40	-4	16,582	-0.02%
2018/10/16	105	55.31	82	54.36	54.10	23	16,399	0.14%	大買/
2018/10/15	57	55.97	50	56.46	57.20	7	15,984	0.04%
2018/10/12	40	51.80	9	51.84	53.30	31	15,807	0.20%
2018/10/11	9	48.01	7	48.53	48.50	2	16,127	0.01%
2018/10/09	13	52.77	23	52.83	52.30	-10	15,936	-0.06%
2018/10/08	14	52.60	0	0.00	52.70	14	15,934	0.09%
2018/10/05	8	53.13	29	52.55	52.20	-21	16,046	-0.13%
2018/10/04	16	55.19	2	54.25	53.90	14	15,944	0.09%
2018/10/03	0	0.00	7	58.47	57.80	-7	15,634	-0.04%
2018/10/02	12	58.71	1	58.40	58.40	11	15,806	0.07%
2018/10/01	4	58.68	10	59.16	59.20	-6	15,987	-0.04%
2018/09/28	7	58.67	4	59.13	58.10	3	16,032	0.02%
2018/09/27	13	59.22	122	59.31	59.80	-109	16,022	-0.68%	大賣/鉅額交易
2018/09/26	77	60.33	8	60.29	60.20	69	16,059	0.43%
2018/09/25	22.1	59.90	20	60.99	61.70	2.1	15,996	0.01%
2018/09/21	36	58.23	9	58.11	58.50	27	15,787	0.17%
2018/09/20	44	59.55	9	59.89	59.50	35	15,577	0.22%
2018/09/19	4	60.18	8	61.04	60.00	-4	15,619	-0.03%
2018/09/18	13	59.62	2	59.80	59.30	11	15,521	0.07%
2018/09/17	3	61.33	8	61.59	61.20	-5	15,653	-0.03%
2018/09/14	7	59.34	9	59.42	59.60	-2	15,536	-0.01%
2018/09/13	10	56.95	14	57.75	57.50	-4	15,487	-0.03%
2018/09/12	18	57.85	47	57.54	57.40	-29	15,392	-0.19%
2018/09/11	24	60.12	8	60.20	60.10	16	15,284	0.10%
2018/09/10	9	57.99	17	59.01	59.40	-8	15,273	-0.05%
2018/09/07	46	58.71	36	59.46	57.50	10	15,057	0.07%
2018/09/06	24	64.06	7	63.99	63.60	17	14,555	0.12%
2018/09/05	5	67.04	0.1	66.70	66.60	4.9	14,461	0.03%
2018/09/04	1	67.20	4	67.78	67.60	-3	14,515	-0.02%
2018/09/03	28	67.98	40	66.90	66.70	-12	14,537	-0.08%
2018/08/31	4	68.95	3	69.13	69.70	1	14,532	0.01%
2018/08/30	3	69.37	4	69.70	69.80	-1	14,599	-0.01%
2018/08/29	21	70.27	11	70.63	69.90	10	14,638	0.07%
2018/08/28	8	71.54	6	71.53	70.70	2	14,686	0.01%
2018/08/27	1	69.10	14.8	69.10	70.10	-13.8	14,685	-0.09%
2018/08/24	1	67.50	2	67.80	67.40	-1	14,615	-0.01%
2018/08/23	4	66.93	0	67.50	67.30	4	14,816	0.03%
2018/08/22	4	67.35	2	67.30	67.40	2	15,016	0.01%
2018/08/21	3	68.07	12	68.43	68.50	-9	14,898	-0.06%
2018/08/20	3	67.03	4	67.03	65.70	-1	14,733	-0.01%
2018/08/17	73	67.16	5	66.36	65.00	68	14,696	0.46%
2018/08/16	11	65.70	3	64.67	67.30	8	14,730	0.05%
2018/08/15	15	68.18	12	68.08	67.70	3	14,720	0.02%
2018/08/14	7	68.67	6	69.95	70.20	1	14,828	0.01%
2018/08/13	64	70.15	12	70.03	68.90	52	14,780	0.35%
2018/08/10	2	73.00	6	73.65	73.20	-4	14,684	-0.03%
2018/08/09	4	74.08	0	0.00	73.80	4	15,217	0.03%
2018/08/08	14	74.15	4	75.28	73.70	10	15,904	0.06%
2018/08/07	5	73.72	6	74.00	74.30	-1	15,697	-0.01%
2018/08/06	48	74.07	4	74.30	73.60	44	15,527	0.28%
2018/08/03	45	76.40	3	75.83	75.80	42	15,434	0.27%
2018/08/02	22	78.17	3	78.30	78.40	19	15,088	0.13%
2018/08/01	5	78.22	5	79.38	79.60	0	15,260	0.00%
2018/07/31	7	78.71	1	78.80	78.60	6	15,524	0.04%
2018/07/30	7	80.37	1	79.60	79.60	6	15,472	0.04%
2018/07/27	5	81.50	0	0.00	81.90	5	15,429	0.03%
2018/07/26	5	80.76	4	81.25	81.00	1	15,483	0.01%
2018/07/25	7	79.54	12	80.46	80.70	-5	15,438	-0.03%
2018/07/24	43	78.45	33	78.50	78.70	10	15,313	0.07%
2018/07/23	22	78.51	5	78.68	78.50	17	15,282	0.11%
2018/07/20	5	80.64	3	81.00	80.50	2	15,145	0.01%
2018/07/19	23	81.36	5	80.20	80.20	18	14,995	0.12%
2018/07/18	76	85.36	13.1	84.39	84.00	62.9	14,804	0.42%
2018/07/17	4	86.75	17	87.39	88.10	-13	14,268	-0.09%
2018/07/16	13	86.90	2	86.35	86.00	11	14,503	0.08%
2018/07/13	1	86.90	2	88.20	88.80	-1	14,830	-0.01%
2018/07/12	2	85.70	2	85.90	86.00	0	14,930	0.00%
2018/07/11	6	83.13	2	83.90	83.60	4	14,854	0.03%
2018/07/10	2	83.00	10	82.99	83.90	-8	14,839	-0.05%
2018/07/09	1	82.20	2	81.65	81.00	-1	14,834	-0.01%
2018/07/06	6	79.28	1	79.90	79.30	5	14,766	0.03%
2018/07/05	16	80.06	60	80.00	78.10	-44	14,840	-0.30%
2018/07/04	5	81.00	0	0.00	80.90	5	14,867	0.03%
2018/07/03	0	0.00	11	82.53	81.80	-11	14,987	-0.07%
2018/07/02	15	82.12	6	82.03	81.00	9	15,008	0.06%
2018/06/29	12	82.68	0	0.00	83.20	12	15,006	0.08%
2018/06/28	16	82.48	1	83.00	83.00	15	14,896	0.10%
2018/06/27	6	87.30	30	87.25	87.20	-24	14,905	-0.16%
2018/06/26	15	83.67	2	83.75	85.40	13	14,884	0.09%
2018/06/25	15	88.50	0	0.00	86.50	15	14,928	0.10%
2018/06/22	61	91.96	5.5	92.30	92.50	55.5	14,980	0.37%
2018/06/21	5	92.12	3	92.03	92.50	2	15,189	0.01%
2018/06/20	17	91.01	36	90.86	90.40	-19	15,469	-0.12%
2018/06/19	6	91.48	1	92.90	90.60	5	15,738	0.03%
2018/06/15	2	91.95	0	0.00	92.30	2	15,984	0.01%
2018/06/14	4	92.78	4	93.15	93.00	0	16,223	0.00%
2018/06/13	15	95.58	13	94.93	94.00	2	16,634	0.01%
2018/06/12	20	98.79	0	0.00	97.60	20	17,044	0.12%
2018/06/11	0	0.00	1	99.80	100.50	-1	17,150	-0.01%
2018/06/08	10	99.90	4	99.98	99.80	6	17,589	0.03%
2018/06/07	8	99.94	3	100.67	101.00	5	18,378	0.03%
2018/06/06	2	101.50	2	100.15	100.00	0	18,443	0.00%
2018/06/05	8	100.81	2	100.65	101.00	6	18,596	0.03%
2018/06/04	1	99.60	4	99.60	100.50	-3	18,828	-0.02%
2018/06/01	0	0.00	0.1	97.50	97.50	-0.1	18,800	0.00%
2018/05/30	4	97.05	0	0.00	96.50	4	18,634	0.02%
2018/05/29	1	99.80	2	98.90	98.90	-1	18,503	-0.01%
2018/05/28	7	99.06	1	99.20	99.30	6	18,719	0.03%
2018/05/24	1	101.50	30	101.20	102.00	-29	19,520	-0.15%
2018/05/23	16	98.88	5	99.30	99.30	11	19,558	0.06%
2018/05/22	6	99.38	8	97.76	97.20	-2	19,441	-0.01%
2018/05/21	8	99.63	10	99.18	99.00	-2	19,640	-0.01%
2018/05/18	4	99.50	5	99.66	98.90	-1	19,694	-0.01%
2018/05/17	22	104.98	7	102.57	101.50	15	19,593	0.08%
2018/05/16	6	101.62	31	100.97	102.50	-25	19,118	-0.13%
2018/05/15	2	94.95	5	95.42	95.50	-3	18,718	-0.02%
2018/05/14	3	95.17	1	96.90	95.30	2	19,002	0.01%
2018/05/11	4	96.08	12	96.18	95.60	-8	19,074	-0.04%
2018/05/10	6	93.82	2	96.00	93.60	4	18,979	0.02%
2018/05/09	0	0.00	3	94.37	94.40	-3	19,083	-0.02%
2018/05/08	0	0.00	7	94.44	94.00	-7	18,972	-0.04%
2018/05/07	0	0.00	1	93.00	92.60	-1	18,680	-0.01%
2018/05/04	1	91.80	7	91.80	91.70	-6	18,653	-0.03%
2018/05/03	12	89.87	10	90.33	89.90	2	18,672	0.01%
2018/05/02	2	91.75	1	93.90	91.70	1	18,748	0.01%
2018/04/30	11	92.07	5	91.70	93.00	6	18,689	0.03%
2018/04/27	2	93.15	6	93.63	93.10	-4	18,725	-0.02%
2018/04/26	4	91.58	12	93.08	91.80	-8	18,716	-0.04%
2018/04/25	2	88.75	8	90.58	90.80	-6	18,742	-0.03%
2018/04/24	8	90.43	16	90.34	90.10	-8	18,877	-0.04%
2018/04/23	3	92.40	4	92.58	93.00	-1	19,254	-0.01%
2018/04/20	23	93.94	2	95.55	92.70	21	19,486	0.11%
2018/04/19	4	95.80	33	95.89	97.90	-29	19,220	-0.15%
2018/04/18	1	92.40	3	93.13	93.10	-2	18,841	-0.01%
2018/04/17	7	89.54	143	91.05	89.50	-136	18,660	-0.73%	大賣/鉅額交易
2018/04/16	4	92.23	0	0.00	92.20	4	18,787	0.02%
2018/04/13	10	93.53	11	94.47	93.40	-1	18,749	-0.01%
2018/04/12	141	92.28	6	92.52	92.50	135	18,780	0.72%	大買/鉅額交易
2018/04/11	20	93.99	18	92.59	91.20	2	19,053	0.01%
2018/04/10	5	90.48	10	88.60	91.90	-5	19,019	-0.03%
2018/04/09	2	87.60	2	89.10	88.50	0	19,053	0.00%
2018/04/03	2	89.80	2	90.40	90.60	0	18,913	0.00%
2018/04/02	1	92.60	0	0.00	91.70	1	18,896	0.01%
2018/03/30	5	92.02	21	93.51	91.80	-16	19,101	-0.08%
2018/03/29	20	91.65	1	92.20	92.30	19	19,052	0.10%
2018/03/28	16	91.39	1	91.80	90.70	15	18,971	0.08%
2018/03/27	1	95.40	13	94.55	95.40	-12	18,730	-0.06%
2018/03/26	13	92.23	5	92.46	92.00	8	18,622	0.04%
2018/03/23	4	92.58	0	0.00	94.50	4	18,478	0.02%
2018/03/22	0	0.00	4	96.42	96.30	-4	18,238	-0.02%
2018/03/21	5	98.38	7	97.91	99.00	-2	17,895	-0.01%
2018/03/20	2	95.35	2	96.00	95.00	0	17,524	0.00%
2018/03/19	3	97.70	21	96.76	97.00	-18	17,250	-0.10%
2018/03/16	5	93.30	13	93.04	94.20	-8	16,725	-0.05%
2018/03/15	2	90.70	19	90.43	91.00	-17	16,156	-0.11%
2018/03/14	25	91.03	25	90.17	89.40	0	16,113	0.00%
2018/03/13	25	87.52	95	87.59	89.90	-70	15,958	-0.44%
2018/03/12	7	83.57	13	84.57	83.00	-6	15,361	-0.04%
2018/03/09	0	0.00	8	83.39	83.30	-8	15,454	-0.05%
2018/03/08	0	0.00	12	81.67	82.00	-12	15,864	-0.08%
2018/03/07	1	80.50	2	80.60	80.00	-1	15,939	-0.01%
2018/03/06	0	0.00	10.6	79.95	79.60	-10.6	16,308	-0.06%
2018/03/05	1	79.30	0	0.00	78.40	1	16,806	0.01%
2018/03/02	10.5	78.27	9	79.02	78.40	1.5	16,955	0.01%
2018/03/01	15	79.37	4	79.60	78.70	11	16,954	0.06%
2018/02/27	8	80.96	9	82.29	80.80	-1	16,838	-0.01%
2018/02/26	2	80.85	6	81.20	81.00	-4	16,145	-0.02%
2018/02/23	9	79.20	3	79.80	79.90	6	16,437	0.04%
2018/02/22	7	79.19	0	0.00	79.30	7	16,460	0.04%
2018/02/21	4	79.45	15	79.88	79.90	-11	16,493	-0.07%
2018/02/12	1	76.30	11	75.95	76.00	-10	16,049	-0.06%
2018/02/09	6	72.10	8	70.73	73.30	-2	15,942	-0.01%
2018/02/08	5	73.04	2	74.55	72.70	3	15,942	0.02%
2018/02/07	11	74.61	7	74.70	73.60	4	15,895	0.03%
2018/02/06	19	73.05	7	74.70	72.40	12	15,857	0.08%
2018/02/05	3	76.87	2	77.60	77.40	1	15,869	0.01%
2018/02/02	3	80.10	2	80.05	79.60	1	16,005	0.01%
2018/02/01	4	80.98	12	80.97	81.20	-8	16,025	-0.05%
2018/01/31	2	78.75	5	78.40	79.40	-3	16,008	-0.02%
2018/01/30	4	78.48	2	78.80	78.40	2	16,229	0.01%
2018/01/29	4	79.25	3	79.33	78.80	1	16,170	0.01%
2018/01/26	6	79.02	29	79.48	79.40	-23	16,229	-0.14%
2018/01/25	30	78.67	29	80.17	78.50	1	16,320	0.01%
2018/01/24	4	80.35	1	80.80	80.50	3	16,586	0.02%
2018/01/23	29	80.37	13	80.93	80.20	16	16,916	0.09%
2018/01/22	13	80.07	5	80.18	80.50	8	17,064	0.05%
2018/01/19	5	81.06	1	81.00	80.60	4	17,178	0.02%
2018/01/18	7	82.33	12	82.60	82.00	-5	17,082	-0.03%
2018/01/17	49	82.84	15	81.93	81.00	34	16,966	0.20%
2018/01/16	8	84.43	14	84.75	85.00	-6	16,460	-0.04%
2018/01/15	2	82.05	10	82.51	83.40	-8	16,305	-0.05%
2018/01/12	6	80.10	10	80.89	81.40	-4	16,449	-0.02%
2018/01/11	2	80.25	6	80.22	80.30	-4	16,696	-0.02%
2018/01/10	23	79.39	0	0.00	78.30	23	17,035	0.14%
2018/01/09	10	83.11	1	83.60	82.60	9	17,423	0.05%
2018/01/08	10	83.70	11	84.28	83.50	-1	17,815	-0.01%
2018/01/05	13	83.44	27	83.52	83.50	-14	18,110	-0.08%
2018/01/04	2	80.85	11	81.54	81.50	-9	17,929	-0.05%
2018/01/03	3	80.23	17	80.39	80.30	-14	18,254	-0.08%
2018/01/02	2	78.30	8.1	78.11	78.00	-6.1	18,418	-0.03%