南亞科 (2408)-凱基-林口券商分點個股進出

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
68.5
漲跌
▼0.6
漲幅
-0.87%
成交量
16,810張
產業
上市半導體類股
1777人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

南亞科 (2408)籌碼相關－凱基-林口券商分點個股進出

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

凱基-林口券商分點個股進出
凱基-林口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
2024/06/24	7	70.14	5	70.60	69.10	2	15,697	0.01%
2024/06/21	6	73.62	9.3	72.50	72.20	-3.3	15,637	-0.02%
2024/06/20	20	74.10	30	72.95	72.70	-10	15,471	-0.06%
2024/06/19	7	71.06	12	73.00	70.70	-5	15,962	-0.03%
2024/06/18	23	70.60	106.6	70.52	72.00	-83.6	16,560	-0.50%	大賣/
2024/06/17	2	67.05	19.1	67.59	67.90	-17.1	15,775	-0.11%
2024/06/14	10	66.20	16	66.13	66.20	-6	15,581	-0.04%
2024/06/13	11	66.27	5	66.36	66.00	6	15,721	0.04%
2024/06/12	6	64.43	0	0.00	64.60	6	15,630	0.04%
2024/06/11	3	64.10	0	0.00	64.30	3	15,745	0.02%
2024/06/07	0.2	63.91	0	0.00	64.80	0.2	16,043	0.00%
2024/06/05	6.2	63.05	0	0.00	63.00	6.2	16,354	0.04%
2024/06/04	0	63.90	0	0.00	63.20	0	16,538	0.00%
2024/06/03	1	64.40	0	0.00	64.20	1	16,685	0.01%
2024/05/31	4.2	65.13	0	0.00	64.50	4.2	16,864	0.02%
2024/05/30	10	66.09	11	65.66	64.80	-1	16,820	-0.01%
2024/05/29	1.2	66.03	0	0.00	66.00	1.2	16,764	0.01%
2024/05/28	0	0.00	3	66.23	66.50	-3	16,850	-0.02%
2024/05/24	0	0.00	1.1	64.95	64.40	-1.1	17,000	-0.01%
2024/05/23	0	0.00	1	64.90	64.20	-1	17,055	-0.01%
2024/05/22	0.1	64.40	1	64.50	64.60	-0.9	17,322	-0.01%
2024/05/21	1	63.50	0	0.00	63.50	1	17,410	0.01%
2024/05/20	3	63.10	1	63.60	63.30	2	17,471	0.01%
2024/05/17	15.4	62.80	0	0.00	62.80	15.4	17,533	0.09%
2024/05/16	2	63.95	0	0.00	64.00	2	17,405	0.01%
2024/05/14	1	64.80	1	65.00	64.80	0	18,106	0.00%
2024/05/13	1.1	64.51	0.1	64.60	64.40	1	18,155	0.01%
2024/05/10	1.1	64.35	1	63.70	64.40	0.1	18,236	0.00%
2024/05/09	10.1	65.16	7	64.00	64.00	3.1	18,117	0.02%
2024/05/08	0.3	67.04	1	67.00	66.60	-0.8	17,883	0.00%
2024/05/07	8.1	68.70	5	67.70	66.80	3.1	17,914	0.02%
2024/05/06	2.1	67.12	12	67.97	66.90	-9.9	17,662	-0.06%
2024/05/03	0.1	67.10	3	67.50	65.80	-3	17,378	-0.02%
2024/05/02	0.1	66.30	1	66.50	66.60	-1	17,305	-0.01%
2024/04/30	7.1	66.60	1	66.80	66.10	6.1	17,441	0.03%
2024/04/29	3.1	67.10	6	67.20	67.50	-3	17,653	-0.02%
2024/04/26	7.1	65.63	0	0.00	65.70	7.1	17,681	0.04%
2024/04/25	5.1	65.68	5	65.98	65.60	0.1	17,603	0.00%
2024/04/24	3.3	65.10	5.1	65.24	65.50	-1.8	17,558	-0.01%
2024/04/23	6.4	62.55	1	62.90	62.80	5.4	17,548	0.03%
2024/04/22	8.2	61.31	5	61.20	61.20	3.2	17,538	0.02%
2024/04/19	7.5	61.61	6	61.92	62.00	1.5	17,518	0.01%
2024/04/18	8	64.01	4	64.25	64.30	4	17,403	0.02%
2024/04/17	4	64.93	1.1	65.75	64.50	2.9	17,751	0.02%
2024/04/16	8	66.45	18	65.24	65.50	-10	17,642	-0.06%
2024/04/15	8.4	70.00	0	0.00	70.00	8.4	17,334	0.05%
2024/04/12	11	71.41	8	71.91	71.80	3	17,232	0.02%
2024/04/11	7	70.29	3	70.50	70.60	4	16,845	0.02%
2024/04/10	2	69.85	16	70.01	70.20	-14	16,560	-0.08%
2024/04/09	1	68.00	2	68.40	68.40	-1	16,334	-0.01%
2024/04/08	4	68.33	6	68.92	68.10	-2	16,321	-0.01%
2024/04/03	8	68.08	2	68.25	68.20	6	16,271	0.04%
2024/04/02	6.1	69.61	14	70.54	69.10	-7.9	16,456	-0.05%
2024/04/01	1.1	69.08	16	69.05	69.40	-14.9	16,546	-0.09%
2024/03/29	0	0.00	2.5	67.78	67.70	-2.5	16,468	-0.02%
2024/03/28	4	68.10	6	68.65	67.60	-2	16,442	-0.01%
2024/03/27	5	68.04	0	0.00	67.90	5	16,791	0.03%
2024/03/26	13	68.68	22	68.96	68.10	-9	16,954	-0.05%
2024/03/25	3.1	67.95	2	68.40	68.50	1.1	16,725	0.01%
2024/03/22	51.9	69.50	54	70.10	69.60	-2.1	16,622	-0.01%
2024/03/21	41.1	65.02	41	65.83	67.60	0.1	15,466	0.00%
2024/03/20	12.2	62.04	3.3	62.02	61.50	8.9	14,939	0.06%
2024/03/19	3	62.37	0	0.00	62.30	3	15,179	0.02%
2024/03/18	17.4	62.62	4	62.70	62.40	13.4	15,160	0.09%
2024/03/15	62	63.78	3	63.70	63.90	59	15,090	0.39%
2024/03/14	13	63.91	20	64.55	63.80	-7	15,053	-0.05%
2024/03/13	14.3	63.91	9	63.40	63.30	5.3	15,008	0.03%
2024/03/12	12	65.52	0	0.00	65.70	12	14,785	0.08%
2024/03/11	4	65.90	1.3	66.44	65.80	2.7	14,793	0.02%
2024/03/08	6.3	64.97	2	65.20	65.00	4.3	14,679	0.03%
2024/03/07	1	66.98	1	67.10	65.70	0	14,685	0.00%
2024/03/06	2	65.75	0	0.00	65.10	2	14,756	0.01%
2024/03/04	3	66.73	0	0.00	66.50	3	15,704	0.02%
2024/03/01	12	66.10	2	66.20	66.30	10	16,281	0.06%
2024/02/29	1	67.50	5	67.70	67.30	-4	16,437	-0.02%
2024/02/27	39	67.69	5	67.80	66.30	34	16,604	0.20%
2024/02/26	1	67.99	0	0.00	67.90	1	16,550	0.01%
2024/02/23	9	68.14	13	68.45	67.70	-4	16,648	-0.02%
2024/02/22	6	67.20	2	68.20	68.10	4	16,559	0.02%
2024/02/21	2	67.40	12	68.11	67.30	-10	16,631	-0.06%
2024/02/20	0	0.00	4	67.75	67.80	-4	16,506	-0.02%
2024/02/19	2	66.40	0	0.00	66.60	2	16,388	0.01%
2024/02/16	18	65.19	0	0.00	65.90	18	16,442	0.11%
2024/02/15	24	65.42	0	0.00	65.40	24	16,233	0.15%
2024/02/05	1	67.00	0	0.00	68.20	1	15,749	0.01%
2024/02/02	8	68.06	0	0.00	67.60	8	15,710	0.05%
2024/01/31	2	69.20	0	0.00	68.70	2	15,589	0.01%
2024/01/30	3	70.00	0	0.00	69.30	3	15,632	0.02%
2024/01/29	1	70.90	1	71.10	70.80	0	15,743	0.00%
2024/01/26	1	71.10	0	0.00	71.00	1	15,757	0.01%
2024/01/25	1	71.30	0	0.00	71.00	1	15,800	0.01%
2024/01/24	8	71.36	7	71.97	71.60	1	15,743	0.01%
2024/01/23	1	70.70	2	71.70	70.70	-1	15,551	-0.01%
2024/01/22	2	69.00	0	0.00	69.30	2	15,291	0.01%
2024/01/19	1.1	69.40	0	0.00	69.30	1.1	15,260	0.01%
2024/01/18	1	68.50	0	0.00	68.20	1	15,318	0.01%
2024/01/17	12	68.39	1	68.10	67.80	11	15,230	0.07%
2024/01/16	6	69.77	1	69.30	69.40	5	15,127	0.03%
2024/01/15	0	0.00	1	71.40	71.50	-1	15,034	-0.01%
2024/01/11	5	68.78	0	0.00	69.40	5	14,862	0.03%
2024/01/10	1	71.60	0	0.00	71.50	1	14,549	0.01%
2024/01/09	1	73.10	0	0.00	72.60	1	14,570	0.01%
2024/01/08	2	73.10	0	0.00	73.10	2	14,541	0.01%
2024/01/04	5	73.30	7	73.30	74.40	-2	14,802	-0.01%
2024/01/03	6	73.37	7	73.00	73.10	-1	14,861	-0.01%
2024/01/02	3	76.33	0	0.00	76.50	3	14,627	0.02%
2023/12/29	1	78.00	0	0.00	78.00	1	14,616	0.01%
2023/12/28	12	79.73	2.5	79.26	78.30	9.5	14,536	0.07%
2023/12/27	0	0.00	11	79.39	79.70	-11	14,374	-0.08%
2023/12/26	8	76.48	10	77.99	78.00	-2	14,081	-0.01%
2023/12/25	2	76.40	0	0.00	75.40	2	14,281	0.01%
2023/12/22	16	76.41	4	77.78	75.90	12	14,305	0.08%
2023/12/21	0	0.00	25	73.36	75.40	-25	13,770	-0.18%
2023/12/20	15	71.99	0	0.00	71.80	15	13,486	0.11%
2023/12/18	0	0.00	3	74.63	73.40	-3	13,450	-0.02%
2023/12/15	3	73.93	9	74.76	74.50	-6	13,379	-0.04%
2023/12/14	10	73.80	0	0.00	72.80	10	12,831	0.08%
2023/12/13	0	0.00	5	73.52	73.70	-5	12,607	-0.04%
2023/12/12	0	0.00	2	73.20	72.50	-2	12,936	-0.02%
2023/12/11	35	72.71	30	72.26	72.20	5	12,912	0.04%
2023/12/08	0	0.00	4	72.05	72.10	-4	12,959	-0.03%
2023/12/07	2	70.70	2	70.90	70.70	0	12,868	0.00%
2023/12/06	7	72.53	0	0.00	72.00	7	12,755	0.05%
2023/12/05	3	72.57	0	0.00	73.20	3	12,633	0.02%
2023/12/04	3	73.97	7	74.21	74.00	-4	12,581	-0.03%
2023/12/01	20	73.70	24	74.25	73.70	-4	12,372	-0.03%
2023/11/30	30	74.15	34	74.67	75.00	-4	12,116	-0.03%
2023/11/29	25	73.84	27	73.44	74.20	-2	11,568	-0.02%
2023/11/28	30	72.08	47	72.63	73.50	-17	11,080	-0.15%
2023/11/24	3	69.30	0	0.00	70.80	3	10,125	0.03%
2023/11/22	0	0.00	4	70.30	70.70	-4	9,571	-0.04%
2023/11/21	1	70.50	1	70.70	70.60	0	9,356	0.00%
2023/11/20	5	70.00	11	70.17	70.00	-6	9,141	-0.07%
2023/11/16	1	66.80	1	67.10	67.20	0	8,874	0.00%
2023/11/15	4	68.15	12	68.48	67.60	-8	8,836	-0.09%
2023/11/14	9	65.44	14	65.87	66.10	-5	8,635	-0.06%
2023/11/13	14	63.91	2	63.45	63.60	12	8,651	0.14%
2023/11/10	1	64.60	1	63.70	63.70	0	8,596	0.00%
2023/11/09	1	64.80	0	0.00	64.60	1	8,583	0.01%
2023/11/08	1	65.50	0	0.00	65.40	1	8,677	0.01%
2023/11/07	1	66.30	0	0.00	65.90	1	8,693	0.01%
2023/11/06	3	64.87	0	0.00	65.40	3	8,664	0.03%
2023/11/03	1.4	65.87	2	66.10	66.10	-0.7	8,452	-0.01%
2023/10/31	1	65.30	0	0.00	64.70	1	8,416	0.01%
2023/10/30	2	64.25	0	0.00	64.90	2	8,489	0.02%
2023/10/27	10.1	64.77	0	0.00	64.80	10.1	8,531	0.12%
2023/10/25	1	68.00	0	0.00	68.00	1	8,724	0.01%
2023/10/24	2	67.55	55.4	68.09	67.80	-53.4	8,898	-0.60%
2023/10/23	1	69.50	1	69.60	69.60	0	8,945	0.00%
2023/10/19	0	0.00	2	70.50	70.50	-2	8,939	-0.02%
2023/10/18	2	70.30	0	0.00	70.20	2	8,999	0.02%
2023/10/17	0	0.00	3	71.43	70.90	-3	8,886	-0.03%
2023/10/16	0	0.00	30	70.30	70.60	-30	8,898	-0.34%
2023/10/13	150	69.91	154	71.13	70.80	-4	8,919	-0.04%	大買/大賣/
2023/10/12	6	69.35	56	70.92	71.00	-50	8,808	-0.57%
2023/10/11	4	70.50	0	0.00	70.70	4	8,569	0.05%
2023/10/06	15	69.77	0	0.00	69.20	15	8,525	0.18%
2023/10/05	40	69.70	0	0.00	69.50	40	8,578	0.47%
2023/10/03	1	68.10	1	69.00	68.10	0	8,654	0.00%
2023/09/28	11	66.19	0	0.00	65.60	11	8,542	0.13%
2023/09/22	0	0.00	2	72.00	72.00	-2	8,461	-0.02%
2023/09/21	1	72.40	13	72.46	72.80	-12	8,584	-0.14%
2023/09/20	1	70.50	3	70.90	70.70	-2	8,534	-0.02%
2023/09/19	0	0.00	51	71.73	71.70	-51	8,729	-0.58%
2023/09/18	2	71.50	3	73.73	72.30	-1	8,931	-0.01%
2023/09/15	0	0.00	12	72.33	72.40	-12	9,068	-0.13%
2023/09/14	0	0.00	9.1	69.66	70.00	-9.1	8,745	-0.10%
2023/09/13	4	68.20	4	68.10	68.40	0	8,704	0.00%
2023/09/12	0	0.00	17	67.00	66.80	-17	8,869	-0.19%
2023/09/08	1	66.30	0	0.00	67.20	1	9,209	0.01%
2023/09/01	0	0.00	1	69.10	68.20	-1	9,565	-0.01%
2023/08/31	11	68.11	10	66.60	66.60	1	9,428	0.01%
2023/08/29	1	64.80	1	66.10	66.20	0	9,505	0.00%
2023/08/25	0	0.00	4.5	65.66	65.00	-4.5	9,955	-0.05%
2023/08/23	1	63.00	0	0.00	63.50	1	10,157	0.01%
2023/08/21	1	63.50	1	63.80	63.40	0	10,899	0.00%
2023/08/17	5	63.28	2	65.65	65.60	3	11,119	0.03%
2023/08/16	2	63.60	0	0.00	63.70	2	11,260	0.02%
2023/08/14	2	65.10	0	0.00	64.90	2	11,543	0.02%
2023/08/10	2	67.05	2	67.50	67.10	0	11,789	0.00%
2023/08/08	1	68.20	0	0.00	68.50	1	11,788	0.01%
2023/08/04	3	69.50	2	70.20	69.90	1	11,794	0.01%
2023/08/02	4	69.90	20	69.10	69.10	-16	11,778	-0.14%
2023/07/31	2	74.80	0	0.00	72.30	2	11,778	0.02%
2023/07/28	0	0.00	3	74.60	74.80	-3	11,713	-0.03%
2023/07/27	0	0.00	14	70.67	71.40	-14	11,480	-0.12%
2023/07/25	2	68.30	0	0.00	68.20	2	11,414	0.02%
2023/07/24	2	69.50	0	0.00	69.30	2	11,413	0.02%
2023/07/18	3	70.17	0	0.00	69.50	3	11,413	0.03%
2023/07/14	0	0.00	1	71.20	71.70	-1	11,512	-0.01%
2023/07/13	0	0.00	36	70.96	70.90	-36	11,526	-0.31%
2023/07/12	1	68.60	0	0.00	70.10	1	11,523	0.01%
2023/07/11	2	70.15	0	0.00	69.90	2	11,521	0.02%
2023/07/05	0	0.00	0.1	70.30	70.10	-0.1	12,646	0.00%
2023/07/04	0	0.00	7	70.50	70.40	-7	12,939	-0.05%
2023/07/03	5	70.40	1	70.40	70.10	4	13,198	0.03%
2023/06/30	19	70.75	0	0.00	70.80	19	13,756	0.14%
2023/06/29	0	0.00	18	72.36	72.20	-18	13,957	-0.13%
2023/06/28	9	69.43	6	70.10	69.50	3	13,915	0.02%
2023/06/27	7	71.50	0	0.00	70.80	7	13,928	0.05%
2023/06/26	3	72.63	0	0.00	73.00	3	13,798	0.02%
2023/06/21	6	74.50	0	0.00	74.60	6	13,909	0.04%
2023/06/20	5	77.30	0	0.00	77.40	5	13,709	0.04%
2023/06/19	0	0.00	10	77.75	78.00	-10	13,645	-0.07%
2023/06/16	0	0.00	63.2	77.97	78.50	-63.2	13,584	-0.46%
2023/06/14	0	0.00	61.1	76.25	76.20	-61.1	13,331	-0.46%
2023/06/13	0	0.00	119	74.90	74.80	-119	13,089	-0.91%	大賣/鉅額交易
2023/06/12	0	0.00	1	72.90	72.90	-1	12,895	-0.01%
2023/06/06	20	71.80	0	0.00	72.40	20	12,914	0.15%
2023/06/05	0	0.00	3	72.33	72.10	-3	13,136	-0.02%
2023/06/02	0	0.00	5	72.66	72.90	-5	13,091	-0.04%
2023/06/01	3	71.80	0	0.00	71.40	3	12,992	0.02%
2023/05/31	3	72.87	2.1	72.60	73.50	0.9	12,867	0.01%
2023/05/30	0	0.00	1	71.20	71.90	-1	12,652	-0.01%
2023/05/29	11	71.08	17	71.24	71.20	-6	12,614	-0.05%
2023/05/26	0	0.00	1.5	72.87	71.90	-1.5	12,517	-0.01%
2023/05/25	3	71.37	6.1	71.33	72.40	-3.1	12,261	-0.03%
2023/05/24	0	0.00	1	70.50	69.90	-1	11,824	-0.01%
2023/05/23	3	69.33	1	68.90	69.90	2	11,637	0.02%
2023/05/22	3	70.50	17	70.32	70.10	-14	11,504	-0.12%
2023/05/19	13	69.03	8	69.50	69.90	5	11,249	0.04%
2023/05/18	2	69.05	14	69.71	69.30	-12	11,183	-0.11%
2023/05/17	10	67.80	20	68.16	68.00	-10	10,951	-0.09%
2023/05/16	5	65.10	1	65.00	64.60	4	10,611	0.04%
2023/05/15	1	64.10	0	0.00	63.90	1	10,610	0.01%
2023/05/11	0	0.00	2	63.80	63.30	-2	10,652	-0.02%
2023/05/10	1	63.90	0	0.00	64.20	1	10,683	0.01%
2023/05/09	1	65.20	0	0.00	64.70	1	10,660	0.01%
2023/05/08	7	65.03	1	66.00	64.80	6	10,677	0.06%
2023/05/05	4	67.08	0	0.00	66.70	4	10,645	0.04%
2023/05/04	0	0.00	1	68.00	68.00	-1	10,703	-0.01%
2023/05/03	0	0.00	2	67.05	67.10	-2	10,701	-0.02%
2023/04/28	5	67.40	8	67.48	67.80	-3	11,092	-0.03%
2023/04/25	2	63.50	3	64.80	63.50	-1	10,897	-0.01%
2023/04/21	1	64.50	0	0.00	64.50	1	10,840	0.01%
2023/04/20	2	65.65	0	0.00	65.50	2	10,849	0.02%
2023/04/19	3	67.23	0	0.00	67.00	3	10,886	0.03%
2023/04/17	1	67.20	0	0.00	68.00	1	11,094	0.01%
2023/04/14	5	67.48	5	67.60	67.60	0	11,065	0.00%
2023/04/13	10	68.03	1	67.50	67.50	9	11,035	0.08%
2023/04/12	5	69.50	7	69.19	69.10	-2	10,786	-0.02%
2023/04/11	0	0.00	3	68.40	68.20	-3	10,277	-0.03%
2023/04/10	7	67.01	1	68.00	66.70	6	9,887	0.06%
2023/04/07	1	67.80	25.1	68.33	68.60	-24.1	9,551	-0.25%
2023/04/06	2	64.45	1	66.40	66.40	1	9,152	0.01%
2023/03/31	20	66.66	29	66.34	66.50	-9	8,839	-0.10%
2023/03/30	3	64.70	18.2	64.59	63.90	-15.2	8,287	-0.18%
2023/03/29	4	61.18	1	61.90	61.00	3	7,940	0.04%
2023/03/28	0.5	62.80	0	0.00	62.50	0.5	7,909	0.01%
2023/03/27	3	63.03	27	63.18	63.20	-24	7,836	-0.31%
2023/03/24	12	63.32	33.2	63.03	63.30	-21.2	7,789	-0.27%
2023/03/23	2	59.90	0	0.00	59.80	2	7,417	0.03%
2023/03/22	0	0.00	1	59.50	59.10	-1	7,411	-0.01%
2023/03/21	5	58.82	0	0.00	58.60	5	7,446	0.07%
2023/03/17	0	0.00	2	59.75	59.30	-2	7,553	-0.03%
2023/03/16	2	58.10	0	0.00	57.70	2	7,489	0.03%
2023/03/15	0	0.00	1	58.50	58.00	-1	7,569	-0.01%
2023/03/14	1	57.70	0	0.00	58.00	1	7,741	0.01%
2023/03/10	2	58.70	0	0.00	58.70	2	7,943	0.03%
2023/03/09	4	60.23	0	0.00	59.10	4	8,062	0.05%
2023/03/08	7	60.64	2	60.75	61.00	5	8,128	0.06%
2023/03/07	0.5	58.60	0	0.00	58.50	0.5	8,121	0.01%
2023/03/06	1	57.70	0	0.00	57.70	1	8,223	0.01%
2023/03/01	11	57.84	0	0.00	57.30	11	8,250	0.13%
2023/02/24	10.1	59.30	0	0.00	58.40	10.1	8,296	0.12%
2023/02/22	1	58.70	0	0.00	58.70	1	8,649	0.01%
2023/02/21	1	60.00	1	60.40	60.40	0	8,811	0.00%
2023/02/20	3	60.10	0.7	60.10	60.00	2.3	8,908	0.03%
2023/02/17	1.2	59.96	7.9	59.34	59.70	-6.6	9,019	-0.07%
2023/02/16	10	58.95	17.1	59.78	59.70	-7.1	9,137	-0.08%
2023/02/14	1	58.30	0	0.00	58.40	1	9,351	0.01%
2023/02/13	1	57.30	0	0.00	57.60	1	9,438	0.01%
2023/02/10	0	0.00	11.3	58.93	58.30	-11.3	9,554	-0.12%
2023/02/09	6	57.52	0	0.00	58.00	6	9,686	0.06%
2023/02/08	0	0.00	9	59.06	58.40	-9	9,703	-0.09%
2023/02/07	1	58.50	0	0.00	58.20	1	9,763	0.01%
2023/02/06	21	58.18	0	0.00	58.10	21	9,798	0.21%
2023/02/03	0	0.00	20	60.10	59.90	-20	9,805	-0.20%
2023/02/02	1	59.50	3	59.87	59.90	-2	9,835	-0.02%
2023/01/31	25	58.19	1	57.80	57.80	24	9,858	0.24%
2023/01/30	0	0.00	12	60.22	60.30	-12	9,772	-0.12%
2023/01/16	0	0.00	7	57.27	57.50	-7	9,732	-0.07%
2023/01/13	1	56.50	1	56.10	56.00	0	9,885	0.00%
2023/01/12	2	56.55	0	0.00	56.20	2	10,227	0.02%
2023/01/10	0	0.00	1	56.80	56.50	-1	10,614	-0.01%
2023/01/09	0	0.00	13	56.18	56.70	-13	10,734	-0.12%
2023/01/06	10	53.90	5	54.30	55.00	5	11,045	0.05%
2023/01/05	2	55.00	16	55.43	54.90	-14	11,150	-0.13%
2023/01/04	1	53.40	29	53.71	54.10	-28	11,365	-0.25%
2023/01/03	2	52.50	25	53.00	53.00	-23	11,448	-0.20%
2022/12/30	0	0.00	4	51.60	51.20	-4	11,434	-0.03%
2022/12/29	14	51.80	0	0.00	51.80	14	11,613	0.12%
2022/12/27	0.4	51.90	0	0.00	51.90	0.4	12,174	0.00%
2022/12/23	0	0.00	1	50.60	51.40	-1	12,550	-0.01%
2022/12/22	10	52.15	0	0.00	51.70	10	12,618	0.08%
2022/12/21	26	52.15	0	0.00	51.50	26	12,675	0.21%
2022/12/20	23	52.85	3	52.53	52.00	20	12,632	0.16%
2022/12/16	2	54.60	1	54.90	54.50	1	12,705	0.01%
2022/12/15	0	0.00	4	55.58	55.90	-4	12,692	-0.03%
2022/12/14	1	55.40	41	55.62	55.50	-40	12,755	-0.31%
2022/12/13	7	55.13	0	0.00	54.80	7	12,848	0.05%
2022/12/12	1	54.40	0	0.00	54.80	1	12,909	0.01%
2022/12/09	21	53.97	2	53.60	53.70	19	13,049	0.15%
2022/12/08	8	53.81	23	54.33	54.00	-15	13,003	-0.12%
2022/12/07	0	0.00	1	53.90	53.50	-1	13,037	-0.01%
2022/12/06	10	54.30	0	0.00	54.30	10	12,971	0.08%
2022/12/02	12	56.22	0	0.00	56.10	12	12,759	0.09%
2022/12/01	3	58.37	6	58.68	57.50	-3	12,598	-0.02%
2022/11/30	16	56.63	2	56.80	56.80	14	12,465	0.11%
2022/11/29	2	57.10	10	57.36	57.20	-8	12,256	-0.07%
2022/11/28	1	58.50	0	0.00	58.50	1	12,021	0.01%
2022/11/25	5	59.80	0	0.00	59.70	5	11,941	0.04%
2022/11/24	0.4	59.90	8	60.08	59.90	-7.6	11,927	-0.06%
2022/11/23	4	59.95	12	59.99	59.80	-8	11,862	-0.07%
2022/11/22	5	57.60	11	58.93	59.20	-6	11,790	-0.05%
2022/11/21	12	58.77	0	0.00	58.40	12	11,699	0.10%
2022/11/18	0	0.00	27.2	61.17	60.70	-27.2	11,515	-0.24%
2022/11/17	15	58.33	10	59.10	58.90	5	11,262	0.04%
2022/11/16	0	0.00	8	60.19	60.10	-8	11,043	-0.07%
2022/11/15	5	59.26	1	59.40	59.70	4	10,935	0.04%
2022/11/14	1	60.10	1	60.00	59.90	0	10,840	0.00%
2022/11/11	10	59.30	1.5	59.70	59.80	8.5	10,735	0.08%
2022/11/08	5	56.76	0	0.00	57.10	5	10,372	0.05%
2022/11/07	2	56.00	9	56.59	56.90	-7	10,263	-0.07%
2022/11/03	1	56.00	2	55.55	56.00	-1	10,076	-0.01%
2022/11/02	0	0.00	1	54.70	54.80	-1	9,990	-0.01%
2022/11/01	1	54.40	1	54.20	54.00	0	9,994	0.00%
2022/10/31	0	0.00	1	53.90	54.50	-1	10,018	-0.01%
2022/10/28	4	53.05	0	0.00	53.10	4	9,982	0.04%
2022/10/27	10	55.10	0	0.00	55.00	10	9,909	0.10%
2022/10/25	1	54.00	0	0.00	54.10	1	9,873	0.01%
2022/10/24	5	57.10	15	56.67	55.60	-10	9,777	-0.10%
2022/10/21	5	56.08	7	56.13	55.70	-2	9,588	-0.02%
2022/10/20	12	54.31	23	54.96	55.70	-11	9,364	-0.12%
2022/10/19	11	54.72	0	0.00	53.80	11	9,033	0.12%
2022/10/18	20.2	56.20	22	55.80	55.80	-1.8	8,832	-0.02%
2022/10/17	1.5	54.67	3	55.37	56.20	-1.5	8,778	-0.02%
2022/10/14	1	55.50	15.4	53.90	55.20	-14.4	8,617	-0.17%
2022/10/13	1	52.50	1	52.00	51.40	0	8,335	0.00%
2022/10/12	0	0.00	17	51.94	52.70	-17	8,264	-0.21%
2022/10/11	1	48.70	1	49.85	49.75	0	8,133	0.00%
2022/10/06	3	50.33	0	0.00	50.20	3	8,135	0.04%
2022/10/05	0	0.00	11	51.13	51.40	-11	8,133	-0.14%
2022/10/04	0	0.00	1	49.05	49.95	-1	7,909	-0.01%
2022/10/03	0.3	47.20	0	0.00	47.55	0.3	7,827	0.00%
2022/09/28	12.1	45.95	2	45.85	45.50	10.1	7,919	0.13%
2022/09/27	0	0.00	30	45.75	46.00	-30	7,911	-0.38%
2022/09/26	14.1	45.61	0	0.00	45.65	14.1	8,021	0.18%
2022/09/23	6	47.95	1	47.70	47.60	5	8,183	0.06%
2022/09/22	2	46.06	0	0.00	46.80	2	8,624	0.02%
2022/09/21	4.1	47.12	0	0.00	47.15	4.1	8,703	0.05%
2022/09/20	13	47.73	0	0.00	47.65	13	8,687	0.15%
2022/09/19	3	48.32	0	0.00	48.60	3	8,575	0.03%
2022/09/16	4	49.09	5	49.70	49.10	-1	8,503	-0.01%
2022/09/15	2	50.50	0	0.00	50.40	2	8,348	0.02%
2022/09/14	15	50.65	0	0.00	50.70	15	8,371	0.18%
2022/09/12	0	0.00	1	52.50	52.30	-1	8,331	-0.01%
2022/09/08	1	50.50	0	0.00	51.10	1	8,389	0.01%
2022/09/06	0	0.00	19	51.23	51.20	-19	8,481	-0.22%
2022/09/05	5	51.30	5	51.90	51.10	0	8,515	0.00%
2022/08/30	0	0.00	30	53.00	52.70	-30	8,656	-0.35%
2022/08/26	6	53.68	0	0.00	53.50	6	8,694	0.07%
2022/08/23	1	53.40	0	0.00	53.40	1	8,861	0.01%
2022/08/22	0	0.00	20	53.90	53.90	-20	8,938	-0.22%
2022/08/19	0	0.00	10	54.22	54.30	-10	9,026	-0.11%
2022/08/18	25	53.59	0	0.00	53.60	25	9,061	0.28%
2022/08/17	0	0.00	10	54.25	55.00	-10	9,063	-0.11%
2022/08/16	3	53.60	7	53.53	53.80	-4	9,084	-0.04%
2022/08/15	11	53.78	3	53.80	53.80	8	9,102	0.09%
2022/08/12	0	0.00	5	53.68	54.10	-5	9,083	-0.06%
2022/08/11	0	0.00	21	53.09	53.00	-21	9,076	-0.23%
2022/08/10	38	52.05	0	0.00	51.60	38	9,107	0.42%
2022/08/09	1	52.60	0	0.00	52.90	1	9,129	0.01%
2022/08/08	0	0.00	44	53.13	53.10	-44	9,293	-0.47%
2022/08/05	0	0.00	32	53.35	53.20	-32	9,286	-0.34%
2022/08/04	0	0.00	2	51.00	51.00	-2	9,258	-0.02%
2022/08/03	3	51.27	0	0.00	51.20	3	9,277	0.03%
2022/08/02	6	50.78	0	0.00	50.40	6	9,277	0.06%
2022/07/29	0	0.00	9	52.34	52.30	-9	9,232	-0.10%
2022/07/28	11	52.14	11	52.58	52.50	0	9,322	0.00%
2022/07/27	1	53.08	1	52.42	52.60	0	9,368	0.00%
2022/07/26	5	52.60	0	0.00	52.50	5	9,398	0.05%
2022/07/25	14	52.36	11	52.80	52.70	3	9,434	0.03%
2022/07/22	50	53.25	1	53.80	53.70	49	9,419	0.52%
2022/07/21	5.3	53.87	2.3	54.30	54.30	2.9	9,328	0.03%
2022/07/20	1	53.70	1	53.50	53.40	0	9,332	0.00%
2022/07/19	4.5	53.09	1	53.20	53.00	3.5	9,270	0.04%
2022/07/18	1.1	52.40	6	54.27	54.20	-5	9,209	-0.05%
2022/07/15	0	0.00	3	50.83	51.40	-3	8,975	-0.03%
2022/07/14	0.2	49.90	0	0.00	49.85	0.2	8,934	0.00%
2022/07/13	0	0.00	85	49.48	49.00	-85	8,893	-0.96%
2022/07/12	64	47.91	0	0.00	47.35	64	8,762	0.73%
2022/07/11	8	48.73	10	48.40	49.00	-2	8,699	-0.02%
2022/07/08	0	0.00	100	50.60	49.65	-100	8,838	-1.13%
2022/07/07	0	0.00	13	49.58	50.50	-13	8,699	-0.15%
2022/07/06	8	48.40	0	0.00	48.60	8	8,629	0.09%
2022/07/01	50	48.50	0	0.00	48.30	50	8,567	0.58%
2022/06/30	73.6	49.54	1	49.70	49.40	72.6	8,490	0.85%
2022/06/29	6	57.43	0	0.00	57.10	6	8,100	0.07%
2022/06/27	2	59.55	0	0.00	59.80	2	8,043	0.02%
2022/06/24	0.1	59.40	0	0.00	58.90	0.1	8,109	0.00%
2022/06/22	0	58.40	0	0.00	58.10	0	8,481	0.00%
2022/06/21	51	60.04	0	0.00	60.00	51	8,867	0.58%
2022/06/20	3	59.43	0	0.00	59.50	3	8,978	0.03%
2022/06/17	6	59.52	0	0.00	60.10	6	9,071	0.07%
2022/06/15	0.1	61.80	0	0.00	61.20	0.1	9,029	0.00%
2022/06/14	9	61.77	10	61.50	62.20	-1	9,057	-0.01%
2022/06/13	6	62.12	0	0.00	62.20	6	9,249	0.07%
2022/06/09	1	66.00	0	0.00	65.70	1	9,270	0.01%
2022/06/08	0	0.00	3	66.20	66.10	-3	9,338	-0.03%
2022/06/07	3	66.10	0	0.00	65.80	3	9,453	0.03%
2022/06/06	7	66.11	4	66.60	66.80	3	9,489	0.03%
2022/06/02	13	66.62	0	0.00	66.80	13	9,621	0.14%
2022/06/01	0	0.00	2	66.60	66.80	-2	9,880	-0.02%
2022/05/31	12	65.60	0	0.00	66.80	12	9,935	0.12%
2022/05/30	13	65.60	2	65.40	65.80	11	9,947	0.11%
2022/05/27	3.2	63.53	0	0.00	63.90	3.2	9,937	0.03%
2022/05/26	2	64.30	2	64.15	63.50	0	9,990	0.00%
2022/05/24	12	65.86	0	0.00	64.30	12	10,158	0.12%
2022/05/20	2	66.65	1	67.00	66.80	1	10,280	0.01%
2022/05/19	1	65.70	1	66.80	66.90	0	10,442	0.00%
2022/05/18	0	0.00	1	67.20	67.20	-1	10,704	-0.01%
2022/05/17	12	67.26	1	67.00	67.00	11	11,201	0.10%
2022/05/16	0	0.00	7	67.23	66.90	-7	11,396	-0.06%
2022/05/11	1	64.70	1	64.50	65.20	0	11,594	0.00%
2022/05/09	2	65.60	2	65.35	65.10	0	11,659	0.00%
2022/05/06	11	66.33	12	66.68	66.80	-1	11,759	-0.01%
2022/05/05	0	0.00	5	67.50	67.00	-5	11,942	-0.04%
2022/05/04	0	0.00	2	66.40	66.10	-2	11,822	-0.02%
2022/05/03	0	0.00	6	65.53	65.90	-6	11,841	-0.05%
2022/04/29	100	65.75	6	65.23	65.60	94	11,874	0.79%
2022/04/28	0	0.00	2	64.00	64.20	-2	11,991	-0.02%
2022/04/27	1	62.50	2	61.70	63.20	-1	11,955	-0.01%
2022/04/26	5	64.70	0	0.00	64.20	5	11,909	0.04%
2022/04/25	4	64.48	18	64.56	64.30	-14	11,900	-0.12%
2022/04/21	4	65.78	14	65.77	66.90	-10	11,799	-0.08%
2022/04/20	6	65.18	2	65.40	65.30	4	11,771	0.03%
2022/04/19	0	0.00	1	64.80	64.40	-1	11,725	-0.01%
2022/04/18	7	63.46	1	63.80	63.80	6	11,730	0.05%
2022/04/15	1.1	64.47	2	63.55	63.90	-1	11,730	-0.01%
2022/04/14	24.1	64.45	0	0.00	64.10	24.1	11,775	0.20%
2022/04/12	10.3	65.81	4	65.65	65.50	6.3	11,716	0.05%
2022/04/11	5	66.00	0	0.00	66.80	5	11,656	0.04%
2022/04/07	0.1	66.60	1	66.80	66.20	-1	11,833	-0.01%
2022/04/06	4	66.83	0	0.00	66.60	4	11,677	0.03%
2022/04/01	2.2	68.46	0	0.00	69.20	2.2	11,474	0.02%
2022/03/31	2	69.65	5	70.00	69.20	-3	11,373	-0.03%
2022/03/29	4.1	69.06	1	68.80	69.00	3.1	11,401	0.03%
2022/03/28	10	69.60	3	68.20	69.80	7	11,703	0.06%
2022/03/25	33.1	69.23	1	68.90	68.90	32.1	11,833	0.27%
2022/03/24	56.3	70.88	12	70.92	71.30	44.3	11,633	0.38%
2022/03/22	5	74.00	5	73.60	74.00	0	11,175	0.00%
2022/03/18	0	0.00	4	74.80	74.80	-4	11,147	-0.04%
2022/03/17	0	0.00	7	73.54	74.20	-7	11,151	-0.06%
2022/03/16	23.1	72.54	12	70.75	70.90	11.1	11,085	0.10%
2022/03/15	4	73.98	2	73.20	73.00	2	10,921	0.02%
2022/03/14	4	75.05	2	75.70	75.70	2	10,970	0.02%
2022/03/11	9	75.28	2	75.50	75.60	7	10,971	0.06%
2022/03/10	10	76.90	4	76.75	76.70	6	11,079	0.05%
2022/03/09	6.2	75.46	1	75.80	74.90	5.2	11,462	0.04%
2022/03/08	4.3	75.15	0	0.00	74.70	4.3	12,369	0.03%
2022/03/07	20.2	76.76	5	76.92	76.90	15.2	12,479	0.12%
2022/03/04	4	80.85	5	81.72	81.60	-1	12,687	-0.01%
2022/03/03	7	81.96	25.2	82.44	82.60	-18.2	12,750	-0.14%
2022/03/02	0	0.00	6	79.95	79.70	-6	12,753	-0.05%
2022/03/01	0	0.00	13.1	79.84	79.90	-13.1	12,792	-0.10%
2022/02/25	2	77.65	28	77.23	77.10	-26	12,808	-0.20%
2022/02/24	9.3	76.93	13	76.85	76.30	-3.8	13,186	-0.03%
2022/02/23	1	78.90	5	78.96	79.00	-4	13,782	-0.03%
2022/02/22	3.1	78.10	5	78.38	78.70	-1.9	13,846	-0.01%
2022/02/21	11.3	81.14	10	81.27	80.40	1.3	13,791	0.01%
2022/02/18	1	83.40	5	83.60	83.50	-4	13,757	-0.03%
2022/02/17	3	82.57	14.6	83.26	82.70	-11.6	13,560	-0.09%
2022/02/16	7.5	80.43	9	80.39	80.50	-1.5	13,157	-0.01%
2022/02/15	0	0.00	4	79.30	78.80	-4	12,947	-0.03%
2022/02/14	2	78.35	4	78.48	78.70	-2	12,952	-0.02%
2022/02/11	1	79.40	23.2	79.43	79.00	-22.2	13,023	-0.17%
2022/02/10	2	78.30	5.1	78.89	79.00	-3.1	13,004	-0.02%
2022/02/09	1	78.40	13.3	78.48	78.50	-12.3	13,050	-0.09%
2022/02/08	0	0.00	8.3	77.36	77.40	-8.3	13,067	-0.06%
2022/02/07	4	76.12	8.1	76.23	76.40	-4.1	13,149	-0.03%
2022/01/26	0	0.00	1	72.30	72.00	-1	13,115	-0.01%
2022/01/25	0	0.00	3	73.00	72.00	-3	13,324	-0.02%
2022/01/24	0	0.00	3	71.90	72.60	-3	13,311	-0.02%
2022/01/21	3.2	72.93	0	0.00	72.30	3.2	13,394	0.02%
2022/01/20	1	75.50	5	75.22	75.10	-4	13,388	-0.03%
2022/01/19	0	0.00	28	75.12	75.20	-28	13,604	-0.21%
2022/01/18	2	75.10	10	75.35	75.10	-8	13,634	-0.06%
2022/01/17	3	74.50	0	0.00	74.40	3	13,652	0.02%
2022/01/14	0	0.00	7	74.69	74.30	-7	13,716	-0.05%
2022/01/13	0	0.00	2	74.40	74.60	-2	13,705	-0.01%
2022/01/12	11	73.80	3	74.53	74.40	8	13,660	0.06%
2022/01/11	0	0.00	8	73.20	73.50	-8	13,650	-0.06%
2022/01/10	5	74.10	6	74.30	74.90	-1	13,727	-0.01%
2022/01/07	3	74.03	3	74.10	73.70	0	13,863	0.00%
2022/01/06	20.2	74.07	0	0.00	73.80	20.2	13,995	0.14%
2022/01/05	1	76.90	1	76.00	75.90	0	14,067	0.00%
2022/01/04	0	0.00	4	76.78	77.20	-4	14,085	-0.03%
2022/01/03	0.1	76.30	14	76.19	76.20	-13.9	14,124	-0.10%
2021/12/30	2	78.20	24	77.93	78.10	-22	14,152	-0.16%
2021/12/28	1	76.90	3	76.87	76.70	-2	14,486	-0.01%
2021/12/27	0	0.00	1	76.58	76.60	-1	14,579	-0.01%
2021/12/24	2	76.20	2.3	76.24	75.70	-0.3	14,725	0.00%
2021/12/23	7	76.10	0	0.00	75.90	7	15,123	0.05%
2021/12/22	18.1	77.15	2	79.45	76.50	16.1	15,403	0.10%
2021/12/21	4	77.45	4	77.43	76.80	0	15,245	0.00%
2021/12/20	3	76.40	4	77.45	75.90	-1	15,025	-0.01%
2021/12/17	1.1	74.94	0	0.00	75.70	1.1	14,877	0.01%
2021/12/16	0.1	75.50	0	0.00	76.00	0.1	14,944	0.00%
2021/12/15	0	0.00	3	76.20	76.00	-3	14,956	-0.02%
2021/12/14	3.1	75.59	4	75.55	74.80	-0.9	15,006	-0.01%
2021/12/13	1	78.00	0	0.00	76.60	1	14,963	0.01%
2021/12/10	0	0.00	3	78.00	77.80	-3	15,132	-0.02%
2021/12/09	0.2	77.60	4.2	77.84	77.50	-4	15,118	-0.03%
2021/12/08	5	77.14	0	0.00	76.90	5	15,080	0.03%
2021/12/07	7	77.06	2	77.25	77.50	5	14,987	0.03%
2021/12/06	10.2	77.82	4	77.80	77.50	6.2	14,955	0.04%
2021/12/03	12	77.62	4	78.65	78.80	8	14,926	0.05%
2021/12/02	7	78.93	25.8	79.44	79.80	-18.8	14,545	-0.13%
2021/12/01	3	74.67	20.1	75.18	76.00	-17.1	13,754	-0.12%
2021/11/30	7	75.24	4	76.00	74.20	3	13,587	0.02%
2021/11/29	1.1	72.29	3	73.00	73.30	-1.9	13,246	-0.01%
2021/11/26	1	74.20	11.1	73.42	73.50	-10.1	13,296	-0.08%
2021/11/25	1	74.70	0	0.00	74.40	1	13,187	0.01%
2021/11/24	2	75.60	7	75.93	75.40	-5	13,138	-0.04%
2021/11/23	1	74.90	5	75.30	75.70	-4	13,139	-0.03%
2021/11/22	4	74.75	85.5	75.25	75.40	-81.5	12,838	-0.63%
2021/11/19	6.1	70.44	8	70.60	69.60	-1.9	12,097	-0.02%
2021/11/18	0	0.00	2	71.45	71.60	-2	12,059	-0.02%
2021/11/17	5	71.18	3	71.33	71.00	2	12,046	0.02%
2021/11/16	5	70.54	28	70.38	70.80	-23	12,080	-0.19%
2021/11/15	3.1	70.36	37	70.11	70.30	-33.9	12,217	-0.28%
2021/11/12	1	68.60	1.6	68.55	68.70	-0.6	12,256	0.00%
2021/11/11	44	69.04	3	68.80	68.00	41	12,517	0.33%
2021/11/10	124	69.67	45	69.78	69.90	79	12,744	0.62%	大買/
2021/11/09	1	68.50	11.6	68.50	68.70	-10.6	12,955	-0.08%
2021/11/08	9	67.21	5.4	67.38	67.60	3.7	13,118	0.03%
2021/11/05	6.2	66.11	0	0.00	65.70	6.2	13,668	0.05%
2021/11/04	29	67.09	8	67.33	66.70	21	13,805	0.15%
2021/11/03	1	68.70	20	68.32	68.60	-19	13,729	-0.14%
2021/11/02	6	67.53	7	68.10	66.50	-1	13,653	-0.01%
2021/11/01	3	67.30	2	67.60	67.00	1	13,621	0.01%
2021/10/29	2.1	66.86	13	67.02	66.50	-10.9	13,787	-0.08%
2021/10/28	10.1	66.50	13	66.15	66.50	-3	13,799	-0.02%
2021/10/27	5	65.60	24	65.69	66.20	-19	13,851	-0.14%
2021/10/26	0	0.00	2	63.75	63.70	-2	13,765	-0.01%
2021/10/25	0	0.00	10	63.30	63.50	-10	13,794	-0.07%
2021/10/22	0.2	62.50	0	0.00	62.10	0.2	13,900	0.00%
2021/10/21	21.1	63.21	1	63.70	62.50	20.1	14,044	0.14%
2021/10/20	11.2	63.36	11	63.39	63.50	0.2	14,119	0.00%
2021/10/19	11	63.24	12	63.57	63.50	-1	14,374	-0.01%
2021/10/18	17	63.44	1	63.80	62.70	16	14,627	0.11%
2021/10/15	2.2	63.43	14	63.50	63.70	-11.8	15,092	-0.08%
2021/10/14	10	61.90	30	61.97	62.30	-20	15,126	-0.13%
2021/10/13	8.1	59.75	0	0.00	59.40	8.1	15,201	0.05%
2021/10/12	23	60.28	2	61.00	61.00	21	15,328	0.14%
2021/10/08	16	62.16	8	61.94	61.60	8	15,434	0.05%
2021/10/07	13.1	61.73	36	62.01	61.60	-22.9	15,727	-0.15%
2021/10/06	23	62.95	0	0.00	61.40	23	16,326	0.14%
2021/10/05	5	63.76	25	63.68	64.60	-20	16,722	-0.12%
2021/10/04	6	64.57	18	64.80	64.90	-12	16,830	-0.07%
2021/10/01	19	64.86	6	64.55	64.30	13	16,962	0.08%
2021/09/30	47	67.40	25	66.77	65.90	22	17,021	0.13%
2021/09/29	6.4	64.92	15	66.54	67.20	-8.6	16,775	-0.05%
2021/09/28	5	66.40	45	66.38	66.30	-40	16,631	-0.24%
2021/09/27	1	64.80	1	64.50	64.60	0	16,644	0.00%
2021/09/24	4	64.88	0	0.00	64.90	4	16,907	0.02%
2021/09/23	13	64.25	7	64.43	64.40	6	17,098	0.04%
2021/09/22	7	63.01	1	63.00	63.00	6	17,247	0.03%
2021/09/17	2	64.40	0.3	64.70	64.90	1.7	17,496	0.01%
2021/09/16	1	64.00	4	64.30	64.60	-3	17,933	-0.02%
2021/09/15	49	64.83	6	64.88	64.00	43	18,073	0.24%
2021/09/14	1	66.20	0	0.00	66.20	1	18,197	0.01%
2021/09/13	2	66.30	4	66.92	65.80	-2	18,298	-0.01%
2021/09/10	0	0.00	22	66.78	66.80	-22	18,621	-0.12%
2021/09/09	1	65.00	6	64.75	65.60	-5	18,639	-0.03%
2021/09/08	48.1	64.23	15	64.27	64.30	33.1	18,710	0.18%
2021/09/07	16	65.33	11.1	65.80	65.20	4.9	18,732	0.03%
2021/09/06	4	67.03	3	67.07	66.40	1	18,731	0.01%
2021/09/03	20	66.15	7	66.31	66.00	13	18,706	0.07%
2021/09/02	11.1	66.68	1	66.90	66.20	10.1	18,806	0.05%
2021/09/01	11	68.19	17	68.06	68.10	-6	19,005	-0.03%
2021/08/31	0	0.00	6	66.05	66.40	-6	18,924	-0.03%
2021/08/30	6	65.30	8	65.91	66.40	-2	19,147	-0.01%
2021/08/27	32	65.02	8	64.90	65.00	24	19,410	0.12%
2021/08/26	12.1	66.22	13	65.57	65.30	-0.9	19,518	0.00%
2021/08/25	10.1	66.61	2	66.40	67.00	8.1	19,468	0.04%
2021/08/24	16.1	65.81	13	66.28	66.00	3.1	19,624	0.02%
2021/08/23	1.1	66.19	4	66.58	66.80	-2.9	19,651	-0.01%
2021/08/20	15	66.28	10	65.76	64.60	5	19,882	0.03%
2021/08/19	4	66.93	1	67.00	65.70	3	19,903	0.02%
2021/08/18	14.1	67.85	22	68.24	69.00	-8	19,830	-0.04%
2021/08/17	11	66.81	15	66.76	66.60	-4	19,940	-0.02%
2021/08/16	8	65.58	15	65.43	66.30	-7	19,744	-0.04%
2021/08/13	16	64.61	7	64.94	64.30	9	19,530	0.05%
2021/08/12	6.1	66.55	2	66.00	66.30	4.1	19,218	0.02%
2021/08/11	48.6	68.23	22	67.52	67.30	26.6	19,072	0.14%
2021/08/10	19.4	71.91	10	72.30	70.90	9.4	18,705	0.05%
2021/08/09	7	72.44	7	73.26	73.70	0	18,666	0.00%
2021/08/06	25.3	74.21	2	74.00	73.60	23.3	18,793	0.12%
2021/08/05	4.4	75.15	0	75.10	75.20	4.4	19,056	0.02%
2021/08/04	59	75.68	6	75.75	75.50	53	19,443	0.27%
2021/08/03	0	75.18	11	75.35	75.80	-11	19,608	-0.06%
2021/08/02	19	73.76	13	74.65	74.50	6	19,682	0.03%
2021/07/30	6	72.50	2	72.90	72.30	4	19,769	0.02%
2021/07/28	7.1	71.36	0	0.00	72.20	7.1	20,073	0.04%
2021/07/27	12	74.42	11	73.10	73.30	1	20,281	0.00%
2021/07/26	5	73.50	2	74.00	73.50	3	20,386	0.01%
2021/07/23	15.1	73.28	1	74.10	73.40	14.1	20,489	0.07%
2021/07/22	9.2	73.14	14	73.45	73.70	-4.8	20,352	-0.02%
2021/07/21	51	72.34	54	72.56	71.50	-3	20,224	-0.01%
2021/07/20	34	74.51	13	74.56	74.50	21	19,822	0.11%
2021/07/19	17	75.75	0	0.00	75.60	17	19,898	0.09%
2021/07/16	25.2	77.17	6	77.32	77.40	19.2	20,109	0.10%
2021/07/15	56	78.63	16	78.65	78.60	40	20,084	0.20%
2021/07/14	19.1	77.80	1	78.10	77.80	18.1	20,052	0.09%
2021/07/13	21	78.80	22	77.55	76.90	-1	19,790	-0.01%
2021/07/12	35.5	77.63	1	79.90	76.40	34.5	19,185	0.18%
2021/07/09	12.1	77.27	10	77.31	78.60	2.1	18,599	0.01%
2021/07/08	6	78.63	0	0.00	78.40	6	18,659	0.03%
2021/07/07	4.2	79.63	2.5	79.32	79.50	1.7	18,813	0.01%
2021/07/06	6.1	79.57	5	79.66	79.10	1.1	19,223	0.01%
2021/07/05	26	80.02	24.5	80.84	80.40	1.5	19,693	0.01%
2021/07/02	18	79.53	12	79.62	79.50	6	19,631	0.03%
2021/07/01	9.1	78.49	0	0.00	78.00	9.1	19,620	0.05%
2021/06/30	4	79.10	34	79.07	79.70	-30	19,992	-0.15%
2021/06/29	10	80.55	8	81.79	79.30	2	20,802	0.01%
2021/06/28	25	81.31	38	81.47	81.20	-13	20,711	-0.06%
2021/06/25	21	80.33	26.2	80.21	80.00	-5.2	20,404	-0.03%
2021/06/24	29	77.25	13	77.53	77.60	16	20,025	0.08%
2021/06/23	4.1	75.28	0	0.00	76.60	4.1	19,915	0.02%
2021/06/22	13.1	75.42	13	75.32	75.20	0.1	19,616	0.00%
2021/06/21	64.2	75.83	20	75.03	74.70	44.2	19,487	0.23%
2021/06/18	10	79.50	5	79.52	78.90	5	19,175	0.03%
2021/06/17	4	78.58	1	78.90	78.90	3	19,169	0.02%
2021/06/16	7	79.39	8	79.31	79.10	-1	19,225	-0.01%
2021/06/15	7	79.19	0	0.00	78.70	7	19,348	0.04%
2021/06/11	12.1	78.98	0	0.00	78.80	12.1	19,304	0.06%
2021/06/10	2	77.50	25	79.35	79.50	-23	19,253	-0.12%
2021/06/09	22	77.86	2	77.60	77.20	20	19,120	0.10%
2021/06/08	8	79.99	7	80.09	80.10	1	19,109	0.01%
2021/06/07	65	79.92	32	79.43	79.40	33	19,165	0.17%
2021/06/04	5	82.60	0	0.00	82.20	5	19,066	0.03%
2021/06/03	2	82.10	7	83.00	83.60	-5	18,935	-0.03%
2021/06/02	4	81.05	0	0.00	81.60	4	18,891	0.02%
2021/06/01	3	83.73	1	83.20	81.30	2	19,089	0.01%
2021/05/31	11	81.91	2	81.65	81.90	9	19,265	0.05%
2021/05/28	6	80.80	8	80.96	80.60	-2	19,541	-0.01%
2021/05/27	3	76.83	1	78.30	78.30	2	19,505	0.01%
2021/05/26	14	78.44	23	77.81	77.80	-9	19,647	-0.05%
2021/05/25	11	79.55	4	78.70	78.80	7	19,919	0.04%
2021/05/24	5	76.18	5	75.90	76.60	0	20,106	0.00%
2021/05/21	4	76.10	18	76.85	76.30	-14	20,324	-0.07%
2021/05/20	0	76.00	2	75.80	75.20	-2	20,659	-0.01%
2021/05/19	7	74.93	8	75.03	75.10	-1	21,212	0.00%
2021/05/18	1	76.70	6	76.37	76.80	-5	21,152	-0.02%
2021/05/17	8.1	69.98	5	70.10	71.70	3.1	21,207	0.01%
2021/05/14	12.1	74.56	6	74.37	73.00	6.1	21,068	0.03%
2021/05/13	24.3	74.63	12	73.99	74.30	12.3	20,903	0.06%
2021/05/12	12	71.11	22	72.71	73.40	-10	20,714	-0.05%
2021/05/11	12	77.64	3	77.93	76.50	9	20,739	0.04%
2021/05/10	10.1	83.22	7.1	84.22	82.10	3	20,746	0.01%
2021/05/07	7	84.81	10	85.29	85.50	-3	20,756	-0.01%
2021/05/06	7.1	83.79	4	84.90	82.90	3.1	20,692	0.01%
2021/05/05	8	84.30	9	85.31	82.70	-1	20,497	0.00%
2021/05/04	34.3	84.85	14	85.26	85.30	20.3	20,372	0.10%
2021/05/03	24	89.88	8	91.31	87.70	16	20,113	0.08%
2021/04/29	7.2	92.56	5	92.10	91.60	2.2	19,847	0.01%
2021/04/28	6	93.93	4	94.90	94.40	2	19,756	0.01%
2021/04/27	4	94.05	2	95.35	94.00	2	19,929	0.01%
2021/04/26	2	96.00	4	95.73	95.90	-2	19,902	-0.01%
2021/04/23	10	93.03	8.4	93.78	94.40	1.6	19,919	0.01%
2021/04/22	29.3	95.14	6	94.33	93.40	23.3	19,931	0.12%
2021/04/21	44.1	99.01	5	99.20	98.30	39.1	19,622	0.20%
2021/04/20	6	100.22	10	100.60	99.70	-4	19,558	-0.02%
2021/04/19	12	99.92	9.3	100.17	99.40	2.7	19,730	0.01%
2021/04/16	9	99.29	7	99.39	98.70	2	20,139	0.01%
2021/04/15	21	98.82	3	99.20	99.00	18	20,435	0.09%
2021/04/14	3	100.17	5	100.30	99.70	-2	20,480	-0.01%
2021/04/13	22	101.17	28	102.00	100.00	-6	20,503	-0.03%
2021/04/12	30	99.58	14	100.06	99.10	16	20,485	0.08%
2021/04/09	16	101.24	72	101.05	102.50	-56	20,283	-0.28%
2021/04/08	36	97.95	10	97.29	98.30	26	19,732	0.13%
2021/04/07	21	97.33	9	97.31	97.10	12	19,728	0.06%
2021/04/06	27	97.87	6.8	97.25	97.30	20.2	19,707	0.10%
2021/04/01	1	100.00	148	97.86	100.50	-147	19,449	-0.76%	大賣/鉅額交易
2021/03/31	4	92.75	35.1	92.86	91.90	-31.1	18,561	-0.17%
2021/03/30	35	91.45	2	92.20	92.20	33	18,589	0.18%
2021/03/29	110	92.38	11	91.96	91.20	99	18,703	0.53%	大買/
2021/03/26	0	0.00	10	91.29	91.90	-10	18,884	-0.05%
2021/03/25	5	89.76	0	0.00	89.60	5	19,032	0.03%
2021/03/24	7	90.56	0	0.00	90.00	7	19,048	0.04%
2021/03/23	2.1	91.60	9.1	92.26	91.70	-7	19,141	-0.04%
2021/03/22	22	91.17	4.3	91.95	90.90	17.7	19,233	0.09%
2021/03/19	9	93.86	4	93.30	92.50	5	19,282	0.03%
2021/03/18	5	94.96	4	93.65	95.50	1	19,232	0.01%
2021/03/17	5	92.40	2	91.80	91.90	3	19,428	0.02%
2021/03/16	1	93.70	6	93.75	93.40	-5	19,642	-0.03%
2021/03/15	3	92.60	5	92.80	93.20	-2	19,972	-0.01%
2021/03/12	3	92.90	12	92.63	93.50	-9	20,216	-0.04%
2021/03/11	4	89.30	11	90.46	91.40	-7	20,465	-0.03%
2021/03/10	2	88.70	1	87.60	87.60	1	21,091	0.00%
2021/03/09	9	87.08	2	86.70	86.70	7	21,468	0.03%
2021/03/08	12	89.71	10	89.75	88.60	2	22,177	0.01%
2021/03/05	3	88.93	4	89.78	89.70	-1	22,681	0.00%
2021/03/04	13	92.37	2	93.50	91.80	11	22,635	0.05%
2021/03/03	22	92.27	6	91.85	92.00	16	22,511	0.07%
2021/03/02	8	97.20	12	99.86	95.50	-4	22,276	-0.02%
2021/02/26	9	96.78	7	95.90	96.50	2	22,274	0.01%
2021/02/25	7	99.61	27.3	100.27	98.50	-20.3	22,237	-0.09%
2021/02/24	21	99.04	12	100.16	96.60	9	22,219	0.04%
2021/02/23	16	96.63	20	97.64	98.40	-4	21,957	-0.02%
2021/02/22	16	97.69	21	97.23	97.10	-5	21,922	-0.02%
2021/02/19	14	93.01	12	92.86	93.00	2	21,797	0.01%
2021/02/17	3	90.20	14.4	90.05	89.90	-11.4	22,303	-0.05%
2021/02/05	0	0.00	6	87.35	86.70	-6	22,090	-0.03%
2021/02/04	7	85.79	3	86.07	86.60	4	22,357	0.02%
2021/02/03	12	87.77	8	87.43	86.30	4	22,408	0.02%
2021/02/02	4	87.88	16	88.48	86.90	-12	22,289	-0.05%
2021/02/01	7	82.29	7	84.40	86.30	0	21,772	0.00%
2021/01/29	4	80.05	3	82.10	79.90	1	21,489	0.00%
2021/01/28	5.1	79.59	0	0.00	79.40	5.1	21,291	0.02%
2021/01/27	0	0.00	2	84.00	82.50	-2	21,208	-0.01%
2021/01/26	2	83.00	4	83.40	83.00	-2	21,177	-0.01%
2021/01/25	3	83.57	11	85.21	85.10	-8	21,098	-0.04%
2021/01/22	17	85.13	1	85.30	85.40	16	21,067	0.08%
2021/01/21	5.5	85.98	7	86.03	85.80	-1.5	21,102	-0.01%
2021/01/20	1.5	85.03	11	87.94	84.30	-9.5	21,175	-0.04%
2021/01/19	5	85.24	9	86.57	86.80	-4	21,044	-0.02%
2021/01/18	11	84.75	13	85.79	86.00	-2	21,034	-0.01%
2021/01/15	24.5	87.84	3	86.83	86.20	21.5	20,941	0.10%
2021/01/14	3	89.23	19	89.38	89.80	-16	20,784	-0.08%
2021/01/13	12	87.94	6.2	88.31	88.70	5.8	20,666	0.03%
2021/01/12	26	90.50	14	90.20	87.70	12	20,534	0.06%
2021/01/11	28.2	92.04	5	92.32	91.20	23.2	20,327	0.11%
2021/01/08	2	93.95	2	96.25	96.70	0	19,981	0.00%
2021/01/07	0	0.00	6	92.85	92.80	-6	19,808	-0.03%
2021/01/06	4	92.53	20	91.31	91.50	-16	20,333	-0.08%
2021/01/05	3	91.80	7	93.41	90.50	-4	20,428	-0.02%
2021/01/04	0.2	90.60	15.1	89.83	90.70	-15	20,516	-0.07%
2020/12/31	1	86.30	8	86.89	86.80	-7	20,634	-0.03%
2020/12/30	5	87.16	11	87.95	87.30	-6	21,205	-0.03%
2020/12/29	21	87.68	2	87.10	87.00	19	21,092	0.09%
2020/12/28	2.1	88.43	21.1	87.08	89.10	-19	21,056	-0.09%
2020/12/25	13	83.62	1	84.00	84.00	12	20,958	0.06%
2020/12/24	0.1	85.10	7	84.70	85.30	-6.9	21,220	-0.03%
2020/12/23	1	81.00	15	81.58	83.00	-14	21,196	-0.07%
2020/12/22	20	83.98	1	83.80	81.20	19	21,100	0.09%
2020/12/21	12	84.48	0	0.00	84.20	12	20,900	0.06%
2020/12/17	4	87.25	4	86.75	85.70	0	20,928	0.00%
2020/12/16	0	0.00	11	86.23	85.80	-11	20,906	-0.05%
2020/12/15	3	84.70	13	85.44	84.10	-10	20,956	-0.05%
2020/12/14	4	84.23	18	85.19	85.30	-14	21,185	-0.07%
2020/12/11	36	85.17	32	84.81	85.30	4	21,155	0.02%
2020/12/10	6	89.30	18	88.84	88.30	-12	20,817	-0.06%
2020/12/09	2	88.70	15	90.53	91.90	-13	20,778	-0.06%
2020/12/08	1	87.80	5	88.04	88.00	-4	20,368	-0.02%
2020/12/07	13	89.16	15	88.22	88.30	-2	20,163	-0.01%
2020/12/04	5	88.08	38.1	87.85	87.60	-33.1	19,684	-0.17%
2020/12/03	7	83.94	10	84.15	83.80	-3	19,057	-0.02%
2020/12/02	10	81.06	31	81.12	81.50	-21	18,803	-0.11%
2020/12/01	25	75.62	50.1	75.35	76.90	-25.1	17,987	-0.14%
2020/11/30	30	72.13	17	73.16	72.40	13	17,621	0.07%
2020/11/27	2	70.55	9	72.28	71.30	-7	17,549	-0.04%
2020/11/26	13	69.45	12	69.90	70.70	1	17,401	0.01%
2020/11/25	6	70.97	0	0.00	69.30	6	17,496	0.03%
2020/11/24	0	0.00	6	71.90	71.00	-6	17,273	-0.03%
2020/11/23	13	71.48	29	71.27	71.60	-16	17,100	-0.09%
2020/11/20	10	68.80	18	68.62	68.80	-8	16,876	-0.05%
2020/11/19	11	66.62	14	67.56	67.80	-3	16,884	-0.02%
2020/11/18	10	66.62	10	67.25	67.00	0	16,738	0.00%
2020/11/17	9	66.87	34	66.84	67.10	-25	16,602	-0.15%
2020/11/16	2	63.70	47	64.14	64.20	-45	16,250	-0.28%
2020/11/13	2	62.00	8	62.16	62.20	-6	16,244	-0.04%
2020/11/12	0	0.00	28	61.51	62.00	-28	16,291	-0.17%
2020/11/11	11	59.69	1	59.30	60.00	10	16,016	0.06%
2020/11/10	2	60.25	3	60.47	60.60	-1	15,986	-0.01%
2020/11/09	0	0.00	5	60.64	60.40	-5	15,981	-0.03%
2020/11/06	3	59.97	8	59.65	59.80	-5	16,189	-0.03%
2020/11/05	0	0.00	1	59.10	59.40	-1	16,279	-0.01%
2020/11/04	1	58.20	4	59.00	59.00	-3	16,418	-0.02%
2020/11/03	4	58.98	11	58.71	58.80	-7	16,611	-0.04%
2020/11/02	2	57.80	1	57.70	57.80	1	17,090	0.01%
2020/10/30	4	58.08	6	58.08	57.80	-2	17,354	-0.01%
2020/10/29	13	57.78	9	58.17	58.20	4	17,450	0.02%
2020/10/28	16	58.59	18	59.08	58.30	-2	17,486	-0.01%
2020/10/27	16	59.56	22	59.50	59.50	-6	17,421	-0.03%
2020/10/26	9	60.53	5	60.84	60.50	4	17,388	0.02%
2020/10/23	9	61.39	0	0.00	61.40	9	17,414	0.05%
2020/10/22	6	61.60	1	62.00	61.80	5	17,445	0.03%
2020/10/21	8	61.86	0	0.00	61.90	8	17,508	0.05%
2020/10/20	6	61.65	10	61.73	62.10	-4	17,661	-0.02%
2020/10/19	10	62.10	43	61.68	61.80	-33	17,705	-0.19%
2020/10/16	23	60.77	3	60.43	60.10	20	17,779	0.11%
2020/10/15	10	61.90	4	61.75	61.50	6	17,777	0.03%
2020/10/14	21	62.40	45	62.42	62.30	-24	17,593	-0.14%
2020/10/13	10	59.30	27	60.43	61.40	-17	16,959	-0.10%
2020/10/12	10	60.82	29	60.87	60.50	-19	16,700	-0.11%
2020/10/08	26	58.74	35	59.25	59.40	-9	16,548	-0.05%
2020/10/07	8	58.84	60	58.88	59.60	-52	16,572	-0.31%
2020/10/06	13	56.64	3	56.83	56.60	10	16,497	0.06%
2020/10/05	7	56.27	0	0.00	56.30	7	16,602	0.04%
2020/09/30	4	57.23	17	57.20	57.50	-13	16,613	-0.08%
2020/09/29	11	56.34	21	56.41	56.90	-10	16,445	-0.06%
2020/09/28	16	54.80	14	54.74	55.10	2	16,302	0.01%
2020/09/25	8	52.50	0	0.00	52.50	8	16,335	0.05%
2020/09/24	15	53.05	2	53.25	52.90	13	16,402	0.08%
2020/09/23	13	53.44	4	53.78	53.30	9	16,387	0.05%
2020/09/22	15	55.13	5	55.70	54.90	10	16,460	0.06%
2020/09/21	1	56.70	1	57.30	56.60	0	16,429	0.00%
2020/09/18	9	56.53	6	56.57	56.30	3	16,524	0.02%
2020/09/17	13	56.39	23	56.36	56.80	-10	16,514	-0.06%
2020/09/16	6	54.80	10	55.10	55.20	-4	16,235	-0.02%
2020/09/15	2	54.75	0	0.00	54.50	2	16,257	0.01%
2020/09/14	4	54.90	25	54.95	54.80	-21	16,423	-0.13%
2020/09/11	0	0.00	1	53.10	53.30	-1	16,317	-0.01%
2020/09/10	14	53.13	0	0.00	53.00	14	16,426	0.09%
2020/09/09	0.1	54.40	3	53.90	54.20	-2.9	16,440	-0.02%
2020/09/08	5	54.94	9	54.89	54.80	-4	16,605	-0.02%
2020/09/07	3	54.53	50	54.21	54.30	-47	16,587	-0.28%
2020/09/04	13	52.25	1	52.00	52.80	12	16,544	0.07%
2020/09/03	19	53.43	7	53.26	53.20	12	16,641	0.07%
2020/09/02	3	50.97	2	51.60	51.10	1	16,572	0.01%
2020/09/01	1	51.70	2	51.60	52.30	-1	16,880	-0.01%
2020/08/31	17	52.41	16	52.43	51.90	1	17,363	0.01%
2020/08/28	11	54.06	0	0.00	53.90	11	17,704	0.06%
2020/08/27	6	54.15	15	54.03	54.00	-9	17,922	-0.05%
2020/08/26	14	53.42	3	53.50	53.40	11	17,981	0.06%
2020/08/25	24	52.58	18	52.84	53.00	6	17,901	0.03%
2020/08/24	2	50.90	7	50.66	51.00	-5	17,951	-0.03%
2020/08/21	8	49.70	3	50.43	49.85	5	18,240	0.03%
2020/08/20	7	49.64	7	49.80	49.20	0	18,129	0.00%
2020/08/19	49	51.94	89	52.40	51.80	-40	17,858	-0.22%
2020/08/18	23	55.56	2	55.55	55.10	21	17,340	0.12%
2020/08/17	14	54.49	0	0.00	54.40	14	17,246	0.08%
2020/08/14	0	0.00	11	54.73	55.10	-11	17,223	-0.06%
2020/08/13	10	55.60	7	55.34	55.40	3	17,202	0.02%
2020/08/12	12	54.64	5	54.50	55.10	7	17,282	0.04%
2020/08/11	6	55.63	24	55.50	55.70	-18	17,177	-0.10%
2020/08/10	26	54.12	26	54.45	54.40	0	17,148	0.00%
2020/08/07	34	55.02	104	55.04	55.00	-70	17,295	-0.40%	大賣/
2020/08/06	53	56.85	8	56.71	56.40	45	17,063	0.26%
2020/08/05	40	58.18	3	58.20	58.00	37	16,667	0.22%
2020/08/04	9	58.81	1	58.70	58.70	8	16,474	0.05%
2020/08/03	10	59.49	6	59.62	59.30	4	16,402	0.02%
2020/07/31	0	0.00	11	60.38	60.60	-11	16,480	-0.07%
2020/07/30	8	59.89	7	59.81	60.20	1	16,520	0.01%
2020/07/29	9	58.71	6	59.08	58.90	3	16,481	0.02%
2020/07/28	10	60.00	16	59.89	59.50	-6	16,514	-0.04%
2020/07/27	12	60.10	4	59.73	59.60	8	16,716	0.05%
2020/07/24	8	61.39	9	61.10	60.40	-1	16,853	-0.01%
2020/07/23	18	61.87	15	61.93	62.00	3	16,968	0.02%
2020/07/22	15	62.35	11	61.68	61.70	4	17,022	0.02%
2020/07/21	4	61.25	10	61.17	61.20	-6	16,870	-0.04%
2020/07/20	1	60.60	0	0.00	60.80	1	16,851	0.01%
2020/07/17	2	60.40	2	60.20	60.20	0	17,012	0.00%
2020/07/16	2	60.75	2	60.70	60.30	0	17,295	0.00%
2020/07/15	11	60.60	0	0.00	60.10	11	17,225	0.06%
2020/07/14	16	61.76	2	61.70	61.50	14	17,222	0.08%
2020/07/13	18	61.80	26	62.00	62.70	-8	16,903	-0.05%
2020/07/10	22	60.00	0	0.00	59.60	22	16,663	0.13%
2020/07/09	3	60.93	5	60.84	61.00	-2	16,657	-0.01%
2020/07/08	8	60.29	4	60.53	60.20	4	16,765	0.02%
2020/07/07	4	60.40	12	60.59	60.80	-8	16,817	-0.05%
2020/07/06	8	60.06	8	60.09	60.20	0	16,885	0.00%
2020/07/03	2	59.90	0	0.00	59.80	2	17,143	0.01%
2020/07/02	1.3	60.52	8	60.51	60.50	-6.7	17,551	-0.04%
2020/07/01	9	61.14	13	61.38	61.00	-4	17,699	-0.02%
2020/06/30	1	60.80	4	60.85	61.00	-3	17,652	-0.02%
2020/06/29	7	59.69	0	0.00	59.50	7	17,948	0.04%
2020/06/23	6	60.00	3	60.40	60.00	3	18,192	0.02%
2020/06/22	2	60.05	0	0.00	59.90	2	18,532	0.01%
2020/06/19	10	60.04	13	60.09	59.80	-3	18,742	-0.02%
2020/06/18	11	60.36	6	60.37	60.40	5	18,709	0.03%
2020/06/17	1	61.90	0	0.00	60.60	1	18,849	0.01%
2020/06/16	0	0.00	7	61.27	61.50	-7	19,172	-0.04%
2020/06/15	8	60.48	9	60.27	60.00	-1	19,427	-0.01%
2020/06/12	3	60.83	14	60.54	61.20	-11	19,493	-0.06%
2020/06/11	16.2	62.35	34	62.58	61.80	-17.8	19,631	-0.09%
2020/06/10	16	63.59	49	63.84	64.00	-33	19,580	-0.17%
2020/06/09	15	63.35	1	64.30	63.40	14	19,695	0.07%
2020/06/08	53	64.45	68.3	63.83	63.80	-15.3	19,846	-0.08%
2020/06/05	16.4	63.66	31	63.66	64.20	-14.6	19,428	-0.08%
2020/06/04	32	62.51	40	62.60	62.20	-8	18,970	-0.04%
2020/06/03	8	60.56	31	60.91	61.20	-23	18,536	-0.12%
2020/06/02	13	60.35	19	60.59	60.10	-6	18,384	-0.03%
2020/06/01	0	0.00	21	60.80	60.90	-21	18,384	-0.11%
2020/05/29	9	60.03	5	60.10	59.80	4	18,412	0.02%
2020/05/28	22	61.80	5	62.98	60.90	17	18,336	0.09%
2020/05/27	7	60.79	1	60.80	60.70	6	18,213	0.03%
2020/05/26	9	60.79	3	60.80	60.70	6	18,430	0.03%
2020/05/25	1	59.40	0.2	60.00	59.70	0.8	18,475	0.00%
2020/05/22	2	59.40	0	0.00	59.40	2	18,595	0.01%
2020/05/21	6	60.70	3	60.87	60.80	3	18,609	0.02%
2020/05/20	2	60.05	5	59.96	59.90	-3	18,581	-0.02%
2020/05/19	3	58.97	2	59.40	59.20	1	18,672	0.01%
2020/05/18	10	59.13	1	58.80	58.50	9	18,652	0.05%
2020/05/15	5	60.30	0	0.00	60.10	5	18,773	0.03%
2020/05/14	13	60.64	0	0.00	60.00	13	18,736	0.07%
2020/05/13	6	63.03	0	0.00	62.90	6	18,450	0.03%
2020/05/12	15	63.55	2	63.60	63.60	13	18,589	0.07%
2020/05/11	10	64.78	5	64.84	64.70	5	18,536	0.03%
2020/05/08	6	64.02	13	64.57	63.80	-7	18,492	-0.04%
2020/05/07	15	64.12	13	64.07	64.40	2	18,441	0.01%
2020/05/06	2	63.80	16	63.84	63.30	-14	18,319	-0.08%
2020/05/05	4	63.20	4	63.60	63.00	0	18,303	0.00%
2020/05/04	10.2	62.68	0	0.00	62.80	10.2	18,661	0.05%
2020/04/30	29	64.99	21	64.99	65.00	8	18,567	0.04%
2020/04/29	50	63.79	61	64.18	64.20	-11	18,365	-0.06%
2020/04/28	6	62.07	28	62.55	63.20	-22	18,233	-0.12%
2020/04/27	2	60.20	4	61.35	61.60	-2	18,118	-0.01%
2020/04/24	2	59.25	1	59.10	59.10	1	18,035	0.01%
2020/04/23	5	59.32	1	59.10	59.40	4	17,998	0.02%
2020/04/22	6	56.82	11	58.53	59.90	-5	17,919	-0.03%
2020/04/21	23	58.69	3	58.47	58.00	20	17,733	0.11%
2020/04/20	1	61.00	0	0.00	60.80	1	17,473	0.01%
2020/04/17	10	61.64	0	0.00	61.10	10	17,652	0.06%
2020/04/16	3	61.20	4	61.60	61.60	-1	17,438	-0.01%
2020/04/15	8	61.39	9	61.46	61.30	-1	17,361	-0.01%
2020/04/14	14	60.76	120	60.99	60.70	-106	17,341	-0.61%	大賣/鉅額交易
2020/04/13	5	60.22	1	60.60	59.80	4	17,368	0.02%
2020/04/10	9	62.01	1	61.80	62.00	8	17,119	0.05%
2020/04/09	7	63.13	3	63.93	62.60	4	17,198	0.02%
2020/04/08	43	62.79	7	62.96	63.40	36	17,481	0.21%
2020/04/07	5	60.74	41	60.33	62.00	-36	17,099	-0.21%
2020/04/06	63	55.69	8	55.15	56.40	55	16,665	0.33%
2020/04/01	1	53.60	10	53.62	53.90	-9	16,459	-0.05%
2020/03/31	38	53.79	14	53.24	53.70	24	16,285	0.15%
2020/03/30	3	53.33	1.8	53.63	53.90	1.2	15,892	0.01%
2020/03/27	57	55.49	8	55.46	55.00	49	15,737	0.31%
2020/03/26	51	52.26	47	52.19	54.00	4	15,448	0.03%
2020/03/25	63	52.31	101	52.40	52.60	-38	15,288	-0.25%	大賣/
2020/03/24	80	48.60	28	48.00	48.30	52	15,366	0.34%
2020/03/23	19	45.46	7	44.27	44.20	12	15,378	0.08%
2020/03/20	71	49.35	22	48.23	48.65	49	15,594	0.31%
2020/03/19	15	46.80	0	0.00	45.20	15	15,699	0.10%
2020/03/18	29	52.50	3	51.03	50.20	26	15,940	0.16%
2020/03/17	3	56.37	20	54.30	54.10	-17	15,935	-0.11%
2020/03/16	7	60.99	3	59.77	59.20	4	15,889	0.03%
2020/03/13	48	60.28	4	61.78	62.90	44	15,789	0.28%
2020/03/12	14	66.81	1	66.20	66.00	13	15,712	0.08%
2020/03/11	3	73.80	2	74.45	72.60	1	15,616	0.01%
2020/03/10	5	74.88	2	74.15	74.90	3	16,247	0.02%
2020/03/09	4	76.48	1	75.70	74.80	3	16,399	0.02%
2020/03/06	6	77.98	1	78.80	78.50	5	16,572	0.03%
2020/03/05	1	80.00	6	80.15	80.10	-5	16,512	-0.03%
2020/03/04	3	77.97	4	78.15	78.60	-1	16,441	-0.01%
2020/03/03	4	78.08	0	0.00	77.80	4	16,394	0.02%
2020/03/02	1	76.30	13	76.17	76.30	-12	16,307	-0.07%
2020/02/27	10	78.50	23	78.79	77.30	-13	16,166	-0.08%
2020/02/26	3	82.07	21	81.82	81.40	-18	15,899	-0.11%
2020/02/25	9	83.14	6	83.30	83.30	3	15,824	0.02%
2020/02/24	11	84.95	13	84.58	84.50	-2	15,791	-0.01%
2020/02/21	7	84.30	2	84.05	84.40	5	15,767	0.03%
2020/02/20	34	84.24	21	84.01	83.60	13	15,878	0.08%
2020/02/19	5	85.00	6	84.47	84.80	-1	15,889	-0.01%
2020/02/18	28	84.88	0	0.00	83.80	28	15,912	0.18%
2020/02/17	15	88.55	23	87.71	88.00	-8	15,974	-0.05%
2020/02/14	3	86.57	18	86.49	86.80	-15	15,958	-0.09%
2020/02/13	6	85.95	23	86.47	86.50	-17	15,905	-0.11%
2020/02/12	10	84.55	0	0.00	84.70	10	15,692	0.06%
2020/02/11	1	84.90	1	85.00	85.10	0	15,604	0.00%
2020/02/10	3	83.30	1	83.00	83.50	2	15,557	0.01%
2020/02/07	11	84.39	4	84.50	84.30	7	15,720	0.04%
2020/02/06	1	84.20	2	85.05	85.10	-1	16,029	-0.01%
2020/02/05	16	83.21	21	83.00	84.40	-5	16,011	-0.03%
2020/02/04	4	79.60	0	0.00	79.90	4	15,700	0.03%
2020/02/03	0	0.00	9	77.92	79.40	-9	15,804	-0.06%
2020/01/31	23	78.76	1	77.80	78.10	22	15,856	0.14%
2020/01/30	11	80.45	79	81.07	77.80	-68	15,773	-0.43%
2020/01/20	51	84.99	2	85.00	85.20	49	15,557	0.31%
2020/01/17	3	83.33	4	83.45	83.60	-1	15,652	-0.01%
2020/01/16	1	83.40	0	0.00	83.40	1	15,683	0.01%
2020/01/15	6	84.57	0	0.00	83.80	6	15,707	0.04%
2020/01/14	5	85.80	3	86.00	85.30	2	15,890	0.01%
2020/01/13	2	84.90	3	86.50	85.50	-1	15,918	-0.01%
2020/01/10	2	84.45	0	0.00	84.30	2	15,943	0.01%
2020/01/09	4	83.48	4	84.05	83.40	0	15,933	0.00%
2020/01/08	6	83.30	7	83.34	82.60	-1	15,985	-0.01%
2020/01/07	6	80.52	0	0.00	81.10	6	15,937	0.04%
2020/01/06	4	83.53	3	83.60	83.70	1	16,165	0.01%
2020/01/03	9	84.31	15	87.20	84.80	-6	16,883	-0.04%
2020/01/02	8	86.38	31	87.02	86.00	-23	16,981	-0.14%
2019/12/31	9	83.52	0	0.00	83.40	9	16,518	0.05%
2019/12/27	51	84.65	51	83.62	83.60	0	16,779	0.00%
2019/12/26	0	0.00	1	84.00	83.70	-1	16,857	-0.01%
2019/12/24	0	0.00	2	83.30	83.50	-2	17,325	-0.01%
2019/12/23	3	82.63	1	83.00	82.60	2	17,442	0.01%
2019/12/20	4	84.05	0	0.00	83.50	4	17,427	0.02%
2019/12/19	11	84.86	3	85.63	85.50	8	17,330	0.05%
2019/12/18	4	84.25	4	84.05	84.00	0	17,121	0.00%
2019/12/17	2	84.05	5.1	84.63	85.30	-3.1	16,935	-0.02%
2019/12/16	5	83.60	181	83.36	82.80	-176	16,537	-1.06%	大賣/鉅額交易
2019/12/13	2	79.50	28	79.96	79.60	-26	16,307	-0.16%
2019/12/12	0	0.00	2	77.45	77.30	-2	16,202	-0.01%
2019/12/11	12	75.77	2	76.30	75.60	10	16,149	0.06%
2019/12/10	3	75.53	1	75.80	75.10	2	15,982	0.01%
2019/12/09	13	75.92	9	76.27	76.00	4	15,918	0.03%
2019/12/06	18	76.71	16	76.69	75.30	2	15,863	0.01%
2019/12/05	23	76.26	77	77.29	77.20	-54	15,614	-0.35%
2019/12/04	7	72.81	7	72.96	72.60	0	15,170	0.00%
2019/12/03	1	73.10	9	73.29	73.30	-8	15,695	-0.05%
2019/12/02	1	71.10	1	71.10	71.60	0	15,683	0.00%
2019/11/29	0	0.00	1	71.30	71.20	-1	15,714	-0.01%
2019/11/28	0	0.00	12	71.88	71.70	-12	15,743	-0.08%
2019/11/27	3	71.10	0	0.00	71.10	3	16,042	0.02%
2019/11/26	4	71.55	1.4	71.46	70.80	2.6	16,240	0.02%
2019/11/25	0	0.00	9	70.96	70.80	-9	16,229	-0.06%
2019/11/22	10	70.10	3	70.27	70.10	7	16,398	0.04%
2019/11/21	19	68.97	5	69.14	69.30	14	16,432	0.09%
2019/11/20	7	70.54	7	70.90	71.00	0	16,400	0.00%
2019/11/19	7	71.83	3	71.57	71.20	4	16,383	0.02%
2019/11/18	2	70.90	3	71.43	71.10	-1	16,350	-0.01%
2019/11/15	8	68.25	1	69.20	69.00	7	16,425	0.04%
2019/11/14	15	67.53	65	67.06	67.20	-50	16,375	-0.31%
2019/11/13	22	69.98	2	71.00	69.90	20	16,213	0.12%
2019/11/12	1	71.70	0	0.00	72.00	1	16,380	0.01%
2019/11/11	3	71.70	4	71.10	71.20	-1	16,841	-0.01%
2019/11/08	2	72.40	0	0.00	72.40	2	16,960	0.01%
2019/11/07	2	72.35	2	72.00	72.40	0	17,237	0.00%
2019/11/06	3	72.80	6	73.07	72.50	-3	17,622	-0.02%
2019/11/05	6	72.57	32	72.33	73.00	-26	17,609	-0.15%
2019/11/04	3	70.13	6	70.40	69.80	-3	17,614	-0.02%
2019/11/01	7	70.36	7	70.54	70.60	0	17,772	0.00%
2019/10/31	14	70.37	0	0.00	70.00	14	18,113	0.08%
2019/10/30	3	71.03	0	0.00	71.10	3	18,232	0.02%
2019/10/29	1	72.10	1	72.20	72.30	0	18,513	0.00%
2019/10/28	0	0.00	2	72.10	71.90	-2	18,880	-0.01%
2019/10/25	4	72.23	12	72.25	71.70	-8	19,226	-0.04%
2019/10/24	1	71.10	8	71.30	71.30	-7	19,474	-0.04%
2019/10/23	1	71.10	30	71.17	70.60	-29	20,013	-0.14%
2019/10/22	5	71.20	0	0.00	70.90	5	20,315	0.02%
2019/10/21	9	71.76	0	0.00	71.60	9	20,699	0.04%
2019/10/18	8	72.04	2	72.50	72.30	6	21,155	0.03%
2019/10/17	2	70.35	1	70.20	70.40	1	21,006	0.00%
2019/10/15	32	70.24	1	70.50	69.60	31	21,329	0.15%
2019/10/14	6	73.08	3	73.53	71.70	3	21,521	0.01%
2019/10/09	14	73.34	0	0.00	71.40	14	21,722	0.06%
2019/10/08	10	79.02	0	0.00	78.60	10	22,011	0.05%
2019/10/07	0	0.00	8	82.01	81.70	-8	22,204	-0.04%
2019/10/04	6	79.83	0	0.00	79.20	6	22,600	0.03%
2019/10/03	8	80.20	1	80.40	79.90	7	22,655	0.03%
2019/10/02	12	82.07	6	82.20	82.00	6	22,675	0.03%
2019/10/01	5	82.40	7	82.96	83.10	-2	22,863	-0.01%
2019/09/27	18	81.74	3	81.83	80.50	15	23,213	0.06%
2019/09/26	9	83.84	2.1	84.30	84.30	6.9	23,309	0.03%
2019/09/25	12	83.79	2	84.45	85.00	10	23,355	0.04%
2019/09/24	12	85.10	10	86.60	85.40	2	23,564	0.01%
2019/09/23	6	84.38	11	84.51	85.00	-5	23,513	-0.02%
2019/09/20	0	0.00	9	82.64	82.90	-9	23,470	-0.04%
2019/09/19	12	80.91	7	81.49	81.40	5	23,507	0.02%
2019/09/18	8	82.20	6	82.40	82.10	2	23,652	0.01%
2019/09/17	1	79.40	36	81.20	82.00	-35	23,426	-0.15%
2019/09/16	0	0.00	16	78.53	78.10	-16	23,070	-0.07%
2019/09/11	10	76.95	6	76.67	76.90	4	23,092	0.02%
2019/09/10	5	76.70	4	77.00	76.50	1	23,073	0.00%
2019/09/09	0	0.00	2	76.80	76.50	-2	22,963	-0.01%
2019/09/06	28	77.10	19	76.74	77.10	9	22,935	0.04%
2019/09/05	18	76.26	61	76.33	76.90	-43	22,727	-0.19%
2019/09/04	5	73.26	18	73.14	73.00	-13	22,048	-0.06%
2019/09/03	7	70.97	17	71.35	71.20	-10	21,843	-0.05%
2019/09/02	9	71.49	5	71.32	71.80	4	21,945	0.02%
2019/08/30	6	70.42	15	71.52	70.40	-9	22,042	-0.04%
2019/08/29	31	71.36	4	71.80	70.90	27	21,791	0.12%
2019/08/28	0	0.00	14	73.10	73.50	-14	21,629	-0.06%
2019/08/27	3	72.50	7	72.00	72.40	-4	21,576	-0.02%
2019/08/26	2	71.50	10	70.26	71.10	-8	21,613	-0.04%
2019/08/23	10	70.70	19	71.12	71.50	-9	21,653	-0.04%
2019/08/21	2	69.90	0	0.00	70.20	2	21,999	0.01%
2019/08/20	8.1	70.85	23	69.92	69.60	-14.9	21,910	-0.07%
2019/08/19	10	71.20	8	71.53	71.50	2	21,701	0.01%
2019/08/16	2.2	71.25	5	71.70	71.30	-2.8	21,706	-0.01%
2019/08/15	33	71.35	16	71.41	71.40	17	21,528	0.08%
2019/08/14	8	71.68	45	71.71	72.50	-37	21,327	-0.17%
2019/08/13	21	68.94	11	68.75	68.80	10	20,914	0.05%
2019/08/12	4.2	69.35	5	67.80	69.30	-0.8	20,823	0.00%
2019/08/08	14	68.36	2.3	68.53	68.10	11.8	20,648	0.06%
2019/08/07	10	70.40	2	70.40	69.80	8	20,380	0.04%
2019/08/06	9	68.80	8	68.58	69.20	1	20,360	0.00%
2019/08/05	13	72.82	7	71.20	70.90	6	20,128	0.03%
2019/08/02	16	72.75	4	72.18	72.30	12	19,947	0.06%
2019/08/01	13	73.03	20	73.56	74.10	-7	19,603	-0.04%
2019/07/31	32.3	73.57	7	73.84	74.00	25.3	19,326	0.13%
2019/07/30	3.5	76.17	15	75.08	75.80	-11.5	18,943	-0.06%
2019/07/29	8	75.65	3	75.00	74.80	5	18,672	0.03%
2019/07/26	12	76.08	19	76.48	77.00	-7	18,418	-0.04%
2019/07/25	10	73.93	40	75.20	76.50	-30	18,036	-0.17%
2019/07/24	12	71.24	55	70.67	71.80	-43	17,555	-0.24%
2019/07/23	13	72.18	33	72.15	72.30	-20	17,288	-0.12%
2019/07/22	10	69.39	20	69.80	69.80	-10	16,822	-0.06%
2019/07/19	13	67.60	33	67.85	67.70	-20	16,681	-0.12%
2019/07/18	19	66.92	22	67.02	66.70	-3	16,766	-0.02%
2019/07/17	6	68.22	11	67.08	67.70	-5	16,761	-0.03%
2019/07/16	16.2	68.97	11	68.13	67.90	5.2	16,403	0.03%
2019/07/15	14	68.20	42	68.58	69.90	-28	16,011	-0.17%
2019/07/12	14	67.05	17	67.53	66.70	-3	15,539	-0.02%
2019/07/11	9	65.06	12.2	65.08	65.40	-3.2	14,914	-0.02%
2019/07/10	6	63.77	14	64.13	64.40	-8	14,508	-0.06%
2019/07/09	7	61.34	5	61.58	62.80	2	14,063	0.01%
2019/07/08	2	60.55	9	61.71	61.00	-7	13,989	-0.05%
2019/07/05	3	60.00	18.2	61.25	62.00	-15.2	13,864	-0.11%
2019/07/04	4	59.43	5	59.04	59.20	-1	13,603	-0.01%
2019/07/03	24	65.43	4	65.85	65.20	20	13,120	0.15%
2019/07/02	8	66.43	12	66.41	66.30	-4	12,926	-0.03%
2019/07/01	15	65.87	18	65.91	66.00	-3	12,763	-0.02%
2019/06/28	1	64.40	1	64.40	64.50	0	12,675	0.00%
2019/06/27	1	64.00	4	64.10	64.10	-3	12,671	-0.02%
2019/06/26	4	63.58	4	64.10	63.70	0	12,576	0.00%
2019/06/25	2	64.00	20	63.85	63.30	-18	12,511	-0.14%
2019/06/24	0	0.00	15	63.29	63.10	-15	12,335	-0.12%
2019/06/21	4	62.83	26	62.88	63.00	-22	12,376	-0.18%
2019/06/20	9	62.47	15	62.41	62.30	-6	12,425	-0.05%
2019/06/19	2	61.85	15	61.81	62.10	-13	12,690	-0.10%
2019/06/18	1	60.80	35	60.97	60.90	-34	12,913	-0.26%
2019/06/17	10	61.31	2	61.00	60.90	8	13,002	0.06%
2019/06/14	7	61.09	11	61.04	60.80	-4	13,029	-0.03%
2019/06/13	15	60.77	20	60.82	60.90	-5	13,208	-0.04%
2019/06/12	20	59.88	16	60.37	60.70	4	13,381	0.03%
2019/06/11	2	59.70	17	59.60	59.40	-15	13,387	-0.11%
2019/06/10	6	59.28	33	59.61	59.30	-27	13,385	-0.20%
2019/06/06	17.1	59.40	6	59.40	59.20	11.1	13,309	0.08%
2019/06/05	7	60.97	5	61.94	60.50	2	13,197	0.02%
2019/06/04	53	60.98	53	60.97	60.90	0	13,239	0.00%
2019/06/03	22	61.20	5	61.56	61.90	17	13,345	0.13%
2019/05/31	3	61.40	17	61.56	61.60	-14	13,594	-0.10%
2019/05/30	2	59.05	23	59.74	60.00	-21	13,647	-0.15%
2019/05/29	25	58.70	4	58.58	58.00	21	14,301	0.15%
2019/05/28	10	60.50	9	60.72	60.90	1	14,202	0.01%
2019/05/27	0	0.00	1	60.60	60.50	-1	14,243	-0.01%
2019/05/24	2	59.95	0	0.00	59.80	2	14,355	0.01%
2019/05/23	16	60.07	3	60.00	60.20	13	14,524	0.09%
2019/05/22	0	0.00	10	61.10	60.80	-10	14,473	-0.07%
2019/05/21	7	61.04	1	61.50	61.50	6	14,511	0.04%
2019/05/20	6	60.68	2	60.75	60.90	4	14,456	0.03%
2019/05/17	8	60.83	0	0.00	60.60	8	14,483	0.06%
2019/05/16	3	61.77	4	61.23	61.00	-1	14,663	-0.01%
2019/05/15	3	62.03	2	62.15	62.00	1	14,857	0.01%
2019/05/14	32	60.70	6	59.67	61.50	26	14,930	0.17%
2019/05/13	13.1	61.21	5	61.60	61.10	8.1	14,868	0.05%
2019/05/10	11	64.10	0	0.00	63.80	11	14,877	0.07%
2019/05/09	24	64.72	7	64.10	64.20	17	14,873	0.11%
2019/05/08	1	65.50	16	65.64	65.90	-15	14,917	-0.10%
2019/05/07	2	65.90	30.5	66.07	66.20	-28.5	15,090	-0.19%
2019/05/06	14	65.09	6	65.13	65.00	8	15,350	0.05%
2019/05/03	1	66.00	29	66.54	66.70	-28	15,458	-0.18%
2019/04/30	0	0.00	1	65.60	65.40	-1	15,440	-0.01%
2019/04/29	12	65.31	4	65.90	64.70	8	15,403	0.05%
2019/04/26	19	65.90	2	65.90	66.00	17	15,443	0.11%
2019/04/25	3	65.47	7	66.46	65.50	-4	15,607	-0.03%
2019/04/24	0	0.00	10	65.10	65.40	-10	15,701	-0.06%
2019/04/23	8	64.88	6	64.62	64.90	2	15,609	0.01%
2019/04/22	2	63.80	3	63.90	63.80	-1	15,427	-0.01%
2019/04/19	0.5	63.70	1	63.80	63.70	-0.5	15,609	0.00%
2019/04/18	3	63.80	27	63.15	63.10	-24	15,726	-0.15%
2019/04/17	1	63.70	18	63.77	63.90	-17	15,680	-0.11%
2019/04/16	8	62.49	12	62.48	62.70	-4	15,271	-0.03%
2019/04/15	0	0.00	1	61.70	61.70	-1	15,292	-0.01%
2019/04/12	16	60.54	2	60.85	60.50	14	15,430	0.09%
2019/04/11	6	62.00	12	63.00	61.60	-6	15,579	-0.04%
2019/04/09	10	62.65	6	62.70	62.60	4	15,544	0.03%
2019/04/08	1	62.40	9	62.41	63.00	-8	15,589	-0.05%
2019/04/03	3	62.03	13	62.26	62.30	-10	15,573	-0.06%
2019/04/02	23	62.23	22	61.73	61.70	1	15,576	0.01%
2019/04/01	2	61.70	3	61.87	61.00	-1	15,479	-0.01%
2019/03/29	50	61.10	0	0.00	61.40	50	15,297	0.33%
2019/03/28	0	0.00	3	60.60	60.80	-3	15,362	-0.02%
2019/03/27	5	61.10	0	0.00	61.10	5	15,426	0.03%
2019/03/26	10	61.20	0	0.00	61.00	10	15,503	0.06%
2019/03/25	9	61.18	5	61.14	61.10	4	15,537	0.03%
2019/03/22	30	63.37	12	63.53	63.10	18	15,375	0.12%
2019/03/21	2	62.30	15	62.56	62.80	-13	15,116	-0.09%
2019/03/20	10	60.31	8	60.00	60.60	2	14,789	0.01%
2019/03/19	6	59.72	1	60.00	59.70	5	14,829	0.03%
2019/03/18	20	59.30	10	59.50	59.50	10	14,908	0.07%
2019/03/15	5	60.52	0	0.00	60.10	5	15,087	0.03%
2019/03/14	4	60.15	1	60.10	60.30	3	14,991	0.02%
2019/03/13	1	60.30	0	0.00	60.10	1	15,174	0.01%
2019/03/12	4	61.05	0	0.00	60.80	4	15,594	0.03%
2019/03/11	0	0.00	2	60.55	60.40	-2	15,731	-0.01%
2019/03/08	8	60.13	10	59.20	60.50	-2	16,027	-0.01%
2019/03/07	10	60.74	8	60.85	60.00	2	16,221	0.01%
2019/03/06	42	61.54	9	61.41	61.40	33	16,501	0.20%
2019/03/05	21	63.60	0	0.00	63.10	21	16,394	0.13%
2019/03/04	24	64.92	4	64.93	64.80	20	16,369	0.12%
2019/02/27	3.1	62.55	5	62.90	62.20	-1.9	15,802	-0.01%
2019/02/26	10	62.60	21	62.05	62.00	-11	15,710	-0.07%
2019/02/25	3	61.50	21	61.89	61.60	-18	15,707	-0.11%
2019/02/22	35	61.81	6	61.75	60.90	29	15,771	0.18%
2019/02/21	40	60.75	11	60.80	60.80	29	15,743	0.18%
2019/02/20	15	60.20	4	60.23	60.60	11	15,996	0.07%
2019/02/19	9	60.37	1	60.80	60.50	8	16,166	0.05%
2019/02/18	3	60.30	11	60.30	60.20	-8	16,231	-0.05%
2019/02/15	1	60.20	5	60.20	60.00	-4	16,456	-0.02%
2019/02/14	37	62.02	19	62.31	62.10	18	16,908	0.11%
2019/02/13	1	59.30	3	59.70	60.50	-2	16,720	-0.01%
2019/02/12	0	0.00	14	59.81	60.00	-14	16,634	-0.08%
2019/02/11	14	59.26	7	59.47	59.00	7	16,723	0.04%
2019/01/30	0	0.00	2	60.20	60.10	-2	16,698	-0.01%
2019/01/29	2	58.85	0	0.00	58.80	2	16,892	0.01%
2019/01/28	6	61.78	11	61.19	60.80	-5	16,946	-0.03%
2019/01/25	8	60.53	12	60.31	60.00	-4	17,441	-0.02%
2019/01/24	10	58.30	14	59.26	59.60	-4	17,578	-0.02%
2019/01/23	6	57.17	7	57.03	57.00	-1	17,784	-0.01%
2019/01/22	3.5	56.94	1	56.90	56.50	2.5	17,962	0.01%
2019/01/21	12	56.93	11	56.98	57.20	1	18,153	0.01%
2019/01/18	3	56.17	19	56.17	56.40	-16	18,315	-0.09%
2019/01/17	1	56.30	1	55.10	55.10	0	18,690	0.00%
2019/01/16	29	56.43	30	55.87	56.40	-1	18,690	-0.01%
2019/01/15	10	53.70	10	53.22	53.60	0	18,317	0.00%
2019/01/14	5	52.44	1	52.30	52.00	4	18,313	0.02%
2019/01/11	9	53.57	6	53.55	53.50	3	18,682	0.02%
2019/01/10	16	54.14	16	53.78	53.80	0	18,912	0.00%
2019/01/09	10	52.70	10	52.00	52.50	0	19,145	0.00%
2019/01/08	12	51.85	11	52.37	51.70	1	19,658	0.01%
2019/01/07	10	51.60	0	0.00	51.80	10	20,232	0.05%
2019/01/04	17	50.64	32	50.31	51.60	-15	20,387	-0.07%
2019/01/03	10	52.77	8	52.28	51.50	2	20,481	0.01%
2019/01/02	0	0.00	15	55.61	55.00	-15	20,280	-0.07%
2018/12/28	1	55.20	0	0.00	55.00	1	20,283	0.00%
2018/12/27	8	55.51	14	55.79	55.80	-6	20,546	-0.03%
2018/12/26	4	54.95	5	56.34	54.10	-1	20,886	0.00%
2018/12/25	0	0.00	1	56.00	57.00	-1	20,699	0.00%
2018/12/24	11	55.79	19	54.34	56.00	-8	20,630	-0.04%
2018/12/22	1	53.50	1	53.50	53.50	0	20,579	0.00%
2018/12/20	4	53.50	2	53.40	53.20	2	20,727	0.01%
2018/12/19	2	53.30	2	53.10	53.70	0	20,739	0.00%
2018/12/18	5	53.70	0	0.00	54.50	5	20,886	0.02%
2018/12/17	0	0.00	5	53.38	53.50	-5	21,045	-0.02%
2018/12/14	10	53.70	10	53.20	53.50	0	21,101	0.00%
2018/12/13	0	0.00	7	54.16	54.30	-7	21,248	-0.03%
2018/12/12	8	53.36	5	53.70	53.70	3	21,266	0.01%
2018/12/11	12	53.08	11	52.90	52.90	1	21,435	0.00%
2018/12/10	12	52.92	7	52.69	52.10	5	21,444	0.02%
2018/12/07	6.2	55.80	8	55.48	55.70	-1.8	21,240	-0.01%
2018/12/06	14.5	56.10	33.1	55.16	55.00	-18.6	21,318	-0.09%
2018/12/05	47	56.93	32	57.13	56.90	15	21,196	0.07%
2018/12/04	6	62.00	23	62.26	62.00	-17	20,978	-0.08%
2018/12/03	20	63.33	44	63.29	62.80	-24	21,411	-0.11%
2018/11/30	14	60.95	16	60.72	61.00	-2	21,352	-0.01%
2018/11/29	45	61.36	26	61.50	60.30	19	21,074	0.09%
2018/11/28	19	58.72	19	58.84	58.60	0	20,549	0.00%
2018/11/27	3	55.93	8	57.84	58.00	-5	20,421	-0.02%
2018/11/26	10	57.20	12	57.38	57.30	-2	20,280	-0.01%
2018/11/23	11	56.66	2	57.00	56.10	9	20,060	0.04%
2018/11/22	26	57.87	42	58.20	58.00	-16	19,999	-0.08%
2018/11/21	6	57.03	2	56.95	57.80	4	19,955	0.02%
2018/11/20	21	57.33	24	57.25	57.50	-3	19,930	-0.02%
2018/11/19	50	57.40	63	56.64	57.50	-13	19,764	-0.07%
2018/11/16	31	55.55	29	55.94	54.60	2	19,540	0.01%
2018/11/15	39	56.09	37	56.30	55.90	2	19,505	0.01%
2018/11/14	31	56.50	50	56.65	56.50	-19	19,728	-0.10%
2018/11/13	43	55.82	34	55.79	56.20	9	19,607	0.05%
2018/11/12	11	53.69	15	53.67	53.80	-4	19,062	-0.02%
2018/11/09	1	54.20	8	53.35	54.20	-7	19,229	-0.04%
2018/11/08	37	55.88	57	54.86	53.80	-20	19,260	-0.10%
2018/11/07	13	53.60	17	54.53	55.20	-4	19,218	-0.02%
2018/11/06	31	53.21	12	53.63	52.20	19	19,372	0.10%
2018/11/05	14	55.93	21	55.62	55.70	-7	19,130	-0.04%
2018/11/02	19.1	56.73	26	56.40	56.10	-6.9	18,950	-0.04%
2018/11/01	23	52.92	42	53.68	54.40	-19	18,486	-0.10%
2018/10/31	1	50.00	8	51.46	51.40	-7	18,245	-0.04%
2018/10/30	15	48.57	17	48.51	48.50	-2	18,057	-0.01%
2018/10/29	2	46.70	3	46.58	46.60	-1	18,136	-0.01%
2018/10/26	7	46.10	0	0.00	46.00	7	18,007	0.04%
2018/10/25	19	45.79	25	46.09	45.75	-6	17,850	-0.03%
2018/10/24	11	49.99	10	50.02	49.30	1	17,412	0.01%
2018/10/23	27	50.93	3	50.80	50.50	24	17,196	0.14%
2018/10/22	7	51.47	13	51.27	52.50	-6	17,104	-0.04%
2018/10/19	19	50.00	26	50.59	52.10	-7	17,086	-0.04%
2018/10/18	58	52.32	22	52.29	51.50	36	16,829	0.21%
2018/10/17	17	55.66	32	55.04	54.40	-15	16,582	-0.09%
2018/10/16	62	55.61	17	55.69	54.10	45	16,399	0.27%
2018/10/15	24	55.36	40	56.44	57.20	-16	15,984	-0.10%
2018/10/12	0	0.00	6	52.00	53.30	-6	15,807	-0.04%
2018/10/11	21	47.50	20	48.68	48.50	1	16,127	0.01%
2018/10/09	8	52.49	14	52.93	52.30	-6	15,936	-0.04%
2018/10/08	5	52.56	13	52.75	52.70	-8	15,934	-0.05%
2018/10/05	4	52.48	17	52.68	52.20	-13	16,046	-0.08%
2018/10/04	44	55.26	14	54.56	53.90	30	15,944	0.19%
2018/10/03	10	58.82	6	58.05	57.80	4	15,634	0.03%
2018/10/02	2	58.80	15	58.78	58.40	-13	15,806	-0.08%
2018/10/01	14	59.20	12	58.98	59.20	2	15,987	0.01%
2018/09/28	14.8	59.27	4	60.08	58.10	10.8	16,032	0.07%
2018/09/27	13	59.28	6	59.52	59.80	7	16,022	0.04%
2018/09/26	8	60.21	7	60.43	60.20	1	16,059	0.01%
2018/09/25	5	60.54	27	60.61	61.70	-22	15,996	-0.14%
2018/09/21	35	57.68	37	57.91	58.50	-2	15,787	-0.01%
2018/09/20	10	59.66	11	59.49	59.50	-1	15,577	-0.01%
2018/09/19	13	60.75	15	60.60	60.00	-2	15,619	-0.01%
2018/09/18	25	59.86	2	59.50	59.30	23	15,521	0.15%
2018/09/17	26	60.65	34	61.86	61.20	-8	15,653	-0.05%
2018/09/14	0	0.00	5	59.90	59.60	-5	15,536	-0.03%
2018/09/13	3.1	57.58	4.8	57.77	57.50	-1.7	15,487	-0.01%
2018/09/12	1	58.10	1	57.40	57.40	0	15,392	0.00%
2018/09/11	5	59.00	0	0.00	60.10	5	15,284	0.03%
2018/09/10	12	58.05	31	58.71	59.40	-19	15,273	-0.12%
2018/09/07	47	59.29	9	58.77	57.50	38	15,057	0.25%
2018/09/06	57	64.33	0	0.00	63.60	57	14,555	0.39%
2018/09/05	6	66.65	1	66.60	66.60	5	14,461	0.03%
2018/09/04	16	67.51	4	67.65	67.60	12	14,515	0.08%
2018/09/03	1	68.10	6	67.53	66.70	-5	14,537	-0.03%
2018/08/31	3	69.33	2	68.95	69.70	1	14,532	0.01%
2018/08/30	0	0.00	1	69.80	69.80	-1	14,599	-0.01%
2018/08/28	8	72.00	13	71.63	70.70	-5	14,686	-0.03%
2018/08/27	7	68.51	17	68.37	70.10	-10	14,685	-0.07%
2018/08/24	5	67.14	8	67.64	67.40	-3	14,615	-0.02%
2018/08/23	6	66.98	1	67.00	67.30	5	14,816	0.03%
2018/08/22	16	67.78	6	67.30	67.40	10	15,016	0.07%
2018/08/21	7	68.40	35	68.25	68.50	-28	14,898	-0.19%
2018/08/20	12	66.27	2	67.30	65.70	10	14,733	0.07%
2018/08/17	13	66.62	0	0.00	65.00	13	14,696	0.09%
2018/08/16	8	64.80	14	67.35	67.30	-6	14,730	-0.04%
2018/08/15	5	68.14	11	67.89	67.70	-6	14,720	-0.04%
2018/08/14	1	67.70	15	69.30	70.20	-14	14,828	-0.09%
2018/08/13	12	69.72	8	67.89	68.90	4	14,780	0.03%
2018/08/10	3	73.97	0	0.00	73.20	3	14,684	0.02%
2018/08/09	10	74.10	3	74.50	73.80	7	15,217	0.05%
2018/08/08	16	74.76	0	0.00	73.70	16	15,904	0.10%
2018/08/07	4	74.13	13	73.79	74.30	-9	15,697	-0.06%
2018/08/06	8	74.13	2	74.40	73.60	6	15,527	0.04%
2018/08/03	133	77.91	12	76.47	75.80	121	15,434	0.78%	大買/鉅額交易
2018/08/02	12	78.10	0	0.00	78.40	12	15,088	0.08%
2018/08/01	1	79.00	0	0.00	79.60	1	15,260	0.01%
2018/07/31	3	78.80	1	78.80	78.60	2	15,524	0.01%
2018/07/30	5	79.98	8	80.68	79.60	-3	15,472	-0.02%
2018/07/27	7	81.91	0	0.00	81.90	7	15,429	0.05%
2018/07/26	3	81.83	1	81.20	81.00	2	15,483	0.01%
2018/07/25	7	80.23	16	80.34	80.70	-9	15,438	-0.06%
2018/07/24	8	78.33	7	78.67	78.70	1	15,313	0.01%
2018/07/23	98	78.87	16	78.36	78.50	82	15,282	0.54%
2018/07/20	4	81.20	57	80.43	80.50	-53	15,145	-0.35%
2018/07/19	41	81.51	15	81.04	80.20	26	14,995	0.17%
2018/07/18	46	84.96	0	0.00	84.00	46	14,804	0.31%
2018/07/17	4	86.88	3	87.30	88.10	1	14,268	0.01%
2018/07/16	15	88.43	4	87.48	86.00	11	14,503	0.08%
2018/07/13	12	86.91	13	88.11	88.80	-1	14,830	-0.01%
2018/07/12	4	85.75	17	85.92	86.00	-13	14,930	-0.09%
2018/07/11	8	83.70	2	83.95	83.60	6	14,854	0.04%
2018/07/10	3	83.27	11	82.88	83.90	-8	14,839	-0.05%
2018/07/09	5	81.56	6	80.30	81.00	-1	14,834	-0.01%
2018/07/06	5	79.06	0	0.00	79.30	5	14,766	0.03%
2018/07/05	13	80.22	13	79.65	78.10	0	14,840	0.00%
2018/07/04	5	82.30	5	82.10	80.90	0	14,867	0.00%
2018/07/03	3	82.47	13	82.25	81.80	-10	14,987	-0.07%
2018/07/02	15	81.41	17	81.51	81.00	-2	15,008	-0.01%
2018/06/29	1	82.50	6	83.00	83.20	-5	15,006	-0.03%
2018/06/28	18	82.23	12	82.98	83.00	6	14,896	0.04%
2018/06/27	16	87.98	18	87.91	87.20	-2	14,905	-0.01%
2018/06/26	9	83.96	24	83.55	85.40	-15	14,884	-0.10%
2018/06/25	53	89.29	17	89.22	86.50	36	14,928	0.24%
2018/06/22	3	91.40	2	92.45	92.50	1	14,980	0.01%
2018/06/21	1	92.50	11	92.29	92.50	-10	15,189	-0.07%
2018/06/20	23	90.80	14	90.94	90.40	9	15,469	0.06%
2018/06/19	10	91.45	12	91.73	90.60	-2	15,738	-0.01%
2018/06/15	10	92.24	3	93.67	92.30	7	15,984	0.04%
2018/06/14	15	92.71	9	93.13	93.00	6	16,223	0.04%
2018/06/13	49	94.80	48	94.82	94.00	1	16,634	0.01%
2018/06/12	7	98.90	4	97.78	97.60	3	17,044	0.02%
2018/06/11	0	0.00	1	100.00	100.50	-1	17,150	-0.01%
2018/06/08	1	99.50	2	99.45	99.80	-1	17,589	-0.01%
2018/06/07	6	101.25	6	100.50	101.00	0	18,378	0.00%
2018/06/06	1	100.00	2	100.00	100.00	-1	18,443	-0.01%
2018/06/05	3	101.33	4	100.25	101.00	-1	18,596	-0.01%
2018/06/04	1	100.50	25.3	99.35	100.50	-24.3	18,828	-0.13%
2018/06/01	10	97.88	2	97.70	97.50	8	18,800	0.04%
2018/05/31	2	98.05	39	98.86	99.60	-37	18,818	-0.20%
2018/05/30	55	96.53	57	96.06	96.50	-2	18,634	-0.01%
2018/05/29	10.3	99.18	14	98.93	98.90	-3.7	18,503	-0.02%
2018/05/28	13	99.79	28	99.04	99.30	-15	18,719	-0.08%
2018/05/25	11	101.91	1	101.00	100.50	10	19,323	0.05%
2018/05/24	12	100.63	12	101.21	102.00	0	19,520	0.00%
2018/05/23	1	98.40	19	100.23	99.30	-18	19,558	-0.09%
2018/05/22	5	100.58	13	100.10	97.20	-8	19,441	-0.04%
2018/05/21	27	99.63	13	99.31	99.00	14	19,640	0.07%
2018/05/18	9	99.07	8	99.59	98.90	1	19,694	0.01%
2018/05/17	40	104.96	30	104.52	101.50	10	19,593	0.05%
2018/05/16	9	99.42	16	100.87	102.50	-7	19,118	-0.04%
2018/05/15	1	95.10	1	95.30	95.50	0	18,718	0.00%
2018/05/14	1	96.50	2	95.90	95.30	-1	19,002	-0.01%
2018/05/11	25	96.48	55	96.54	95.60	-30	19,074	-0.16%
2018/05/10	9	94.70	6	93.55	93.60	3	18,979	0.02%
2018/05/09	7	94.09	10	94.04	94.40	-3	19,083	-0.02%
2018/05/08	2	94.00	6	94.20	94.00	-4	18,972	-0.02%
2018/05/07	1	92.60	11	92.73	92.60	-10	18,680	-0.05%
2018/05/04	5	91.20	5	91.20	91.70	0	18,653	0.00%
2018/05/03	10	90.40	10	89.74	89.90	0	18,672	0.00%
2018/05/02	7	91.56	10	92.27	91.70	-3	18,748	-0.02%
2018/04/27	2	93.50	11	93.63	93.10	-9	18,725	-0.05%
2018/04/26	1	90.60	3	92.83	91.80	-2	18,716	-0.01%
2018/04/25	3	89.70	1	89.40	90.80	2	18,742	0.01%
2018/04/24	27	90.07	9	90.18	90.10	18	18,877	0.10%
2018/04/23	2	93.10	1	92.20	93.00	1	19,254	0.01%
2018/04/20	17	93.53	6	94.62	92.70	11	19,486	0.06%
2018/04/19	2	96.60	16	96.57	97.90	-14	19,220	-0.07%
2018/04/18	2	93.10	27	92.41	93.10	-25	18,841	-0.13%
2018/04/17	14	89.62	0	0.00	89.50	14	18,660	0.08%
2018/04/16	6	92.42	4	92.35	92.20	2	18,787	0.01%
2018/04/13	14	93.84	8	94.24	93.40	6	18,749	0.03%
2018/04/12	3	92.30	1	93.00	92.50	2	18,780	0.01%
2018/04/11	15	93.95	9	92.91	91.20	6	19,053	0.03%
2018/04/10	5	90.96	9	90.53	91.90	-4	19,019	-0.02%
2018/04/09	8	88.33	5	87.50	88.50	3	19,053	0.02%
2018/04/03	2	90.20	1	90.20	90.60	1	18,913	0.01%
2018/04/02	2	92.45	2	91.90	91.70	0	18,896	0.00%
2018/03/30	14	91.54	21	91.40	91.80	-7	19,101	-0.04%
2018/03/29	0	0.00	3	91.60	92.30	-3	19,052	-0.02%
2018/03/28	33	91.56	12	90.73	90.70	21	18,971	0.11%
2018/03/27	0	0.00	6	94.58	95.40	-6	18,730	-0.03%
2018/03/26	11	92.60	3	91.90	92.00	8	18,622	0.04%
2018/03/23	16	92.36	17	93.09	94.50	-1	18,478	-0.01%
2018/03/22	11	96.95	25	97.11	96.30	-14	18,238	-0.08%
2018/03/21	12	97.79	19	98.40	99.00	-7	17,895	-0.04%
2018/03/20	28	96.00	21	95.55	95.00	7	17,524	0.04%
2018/03/19	3	97.20	7	97.43	97.00	-4	17,250	-0.02%
2018/03/16	19	93.40	30	93.88	94.20	-11	16,725	-0.07%
2018/03/15	3	90.07	2	90.65	91.00	1	16,156	0.01%
2018/03/14	19	89.97	17	89.68	89.40	2	16,113	0.01%
2018/03/13	7	86.91	19.1	88.05	89.90	-12.1	15,958	-0.08%
2018/03/12	13	84.12	21	84.47	83.00	-8	15,361	-0.05%
2018/03/09	1	83.30	1	83.00	83.30	0	15,454	0.00%
2018/03/08	2	82.15	33	82.05	82.00	-31	15,864	-0.20%
2018/03/07	7	80.03	1	80.70	80.00	6	15,939	0.04%
2018/03/06	3	79.80	2	79.80	79.60	1	16,308	0.01%
2018/03/05	1	78.90	0.3	78.40	78.40	0.7	16,806	0.00%
2018/03/02	12	77.60	0	0.00	78.40	12	16,955	0.07%
2018/03/01	21	79.60	4	79.73	78.70	17	16,954	0.10%
2018/02/27	7	81.93	13	82.28	80.80	-6	16,838	-0.04%
2018/02/26	4	80.90	21	80.89	81.00	-17	16,145	-0.11%
2018/02/23	5	79.70	8	79.86	79.90	-3	16,437	-0.02%
2018/02/22	7	79.00	1	79.60	79.30	6	16,460	0.04%
2018/02/21	2	79.05	7	79.94	79.90	-5	16,493	-0.03%
2018/02/12	2	76.00	1	74.40	76.00	1	16,049	0.01%
2018/02/09	2	70.60	14	70.71	73.30	-12	15,942	-0.08%
2018/02/08	1	72.30	1	74.60	72.70	0	15,942	0.00%
2018/02/07	19	75.78	4	75.45	73.60	15	15,895	0.09%
2018/02/06	19	73.14	16	74.18	72.40	3	15,857	0.02%
2018/02/05	3	77.20	0	0.00	77.40	3	15,869	0.02%
2018/02/02	4	79.85	0	0.00	79.60	4	16,005	0.02%
2018/02/01	5	80.96	5	81.00	81.20	0	16,025	0.00%
2018/01/31	2	79.00	0	0.00	79.40	2	16,008	0.01%
2018/01/30	0	0.00	1	79.00	78.40	-1	16,229	-0.01%
2018/01/26	0	0.00	8	79.15	79.40	-8	16,229	-0.05%
2018/01/25	4	79.03	1	78.50	78.50	3	16,320	0.02%
2018/01/24	0	0.00	1	80.80	80.50	-1	16,586	-0.01%
2018/01/23	3	80.53	2	80.55	80.20	1	16,916	0.01%
2018/01/22	4.2	80.31	1	80.40	80.50	3.2	17,064	0.02%
2018/01/19	2	80.90	1	81.60	80.60	1	17,178	0.01%
2018/01/18	15	82.44	12	82.83	82.00	3	17,082	0.02%
2018/01/17	26	84.23	10	81.40	81.00	16	16,966	0.09%
2018/01/16	4	84.73	6	84.78	85.00	-2	16,460	-0.01%
2018/01/12	0	0.00	1.2	80.51	81.40	-1.2	16,449	-0.01%
2018/01/11	3	79.63	4	80.60	80.30	-1	16,696	-0.01%
2018/01/10	2	79.75	12	78.55	78.30	-10	17,035	-0.06%
2018/01/09	3.3	82.95	0	0.00	82.60	3.3	17,423	0.02%
2018/01/08	22	84.10	18	84.32	83.50	4	17,815	0.02%
2018/01/05	6	83.38	4	83.38	83.50	2	18,110	0.01%
2018/01/04	0	0.00	11	81.03	81.50	-11	17,929	-0.06%
2018/01/03	11	80.19	0	0.00	80.30	11	18,254	0.06%
2018/01/02	0	0.00	2	77.50	78.00	-2	18,418	-0.01%