南亞科 (2408)-元大-彰化券商分點個股進出

台股 » 個股 » 南亞科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南亞科

(2408)

可現股當沖

股價
65.5
漲跌
▼4.5
漲幅
-6.43%
成交量
26,185張
產業
上市半導體類股
1757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－元大-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-彰化券商分點個股進出
元大-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	22.2	69.82	4	70.10	70.00	18.2	17,334	0.10%
2024/04/12	36	71.83	12.4	71.77	71.80	23.6	17,232	0.14%
2024/04/11	1.5	70.87	4	71.08	70.60	-2.5	16,845	-0.01%
2024/04/10	15.1	70.31	21.1	70.50	70.20	-6	16,560	-0.04%
2024/04/09	8	68.09	21	68.56	68.40	-13	16,334	-0.08%
2024/04/08	34.1	68.04	22	69.22	68.10	12.1	16,321	0.07%
2024/04/03	4.3	67.99	4	68.45	68.20	0.3	16,271	0.00%
2024/04/02	38	69.71	12	69.33	69.10	26	16,456	0.16%
2024/04/01	9	69.24	24	69.16	69.40	-15	16,546	-0.09%
2024/03/29	17.3	67.56	1	67.70	67.70	16.3	16,468	0.10%
2024/03/28	29	67.94	1.2	68.42	67.60	27.9	16,442	0.17%
2024/03/27	12.3	67.86	0.2	68.30	67.90	12.1	16,791	0.07%
2024/03/26	14	68.24	6	68.82	68.10	8	16,954	0.05%
2024/03/25	3.5	68.34	10	68.10	68.50	-6.5	16,725	-0.04%
2024/03/22	36	69.69	56	70.08	69.60	-20	16,622	-0.12%
2024/03/21	16	65.34	114.1	67.05	67.60	-98.1	15,466	-0.63%	大賣/
2024/03/20	6.5	61.96	20	61.50	61.50	-13.5	14,939	-0.09%
2024/03/19	3	62.40	0	0.00	62.30	3	15,179	0.02%
2024/03/18	32.1	62.67	0	0.00	62.40	32.1	15,160	0.21%
2024/03/15	25	63.68	13	63.88	63.90	12	15,090	0.08%
2024/03/14	18.5	63.52	13	64.52	63.80	5.5	15,053	0.04%
2024/03/13	36	64.00	6	64.80	63.30	30	15,008	0.20%
2024/03/12	2	65.55	0.3	66.00	65.70	1.7	14,785	0.01%
2024/03/11	14.1	65.86	7	66.50	65.80	7.1	14,793	0.05%
2024/03/08	15.5	65.56	24	65.02	65.00	-8.5	14,679	-0.06%
2024/03/07	9	65.86	5.2	66.60	65.70	3.8	14,685	0.03%
2024/03/06	6.2	65.26	0	0.00	65.10	6.2	14,756	0.04%
2024/03/05	2	65.80	0	0.00	65.80	2	15,155	0.01%
2024/03/04	11.1	66.33	3	66.63	66.50	8.1	15,704	0.05%
2024/03/01	6.3	66.36	1	67.00	66.30	5.3	16,281	0.03%
2024/02/29	1.4	67.26	3	67.40	67.30	-1.6	16,437	-0.01%
2024/02/27	27.1	67.24	0	0.00	66.30	27.1	16,604	0.16%
2024/02/26	30.1	67.75	1.5	67.80	67.90	28.6	16,550	0.17%
2024/02/23	41	68.46	25.7	68.42	67.70	15.3	16,648	0.09%
2024/02/22	11	67.30	5	68.04	68.10	6	16,559	0.04%
2024/02/21	1	68.00	6	67.93	67.30	-5	16,631	-0.03%
2024/02/20	3	67.63	6	67.68	67.80	-3	16,506	-0.02%
2024/02/19	3.7	66.25	16	66.40	66.60	-12.3	16,388	-0.08%
2024/02/16	12.1	65.19	13	65.42	65.90	-0.9	16,442	-0.01%
2024/02/15	40.5	65.24	2	67.35	65.40	38.5	16,233	0.24%
2024/02/05	4	67.03	1	68.10	68.20	3	15,749	0.02%
2024/02/02	8.3	68.17	0.2	68.40	67.60	8.1	15,710	0.05%
2024/02/01	0	0.00	1	69.10	69.20	-1	15,595	-0.01%
2024/01/30	8	69.38	4	69.68	69.30	4	15,632	0.03%
2024/01/29	1.1	70.59	2	71.10	70.80	-1	15,743	-0.01%
2024/01/26	1	70.60	2	70.75	71.00	-1	15,757	-0.01%
2024/01/25	0.1	71.10	0	0.00	71.00	0.1	15,800	0.00%
2024/01/24	13.2	71.34	4	71.95	71.60	9.2	15,743	0.06%
2024/01/23	6	70.13	24	71.05	70.70	-18	15,551	-0.12%
2024/01/22	16	68.77	1	69.00	69.30	15	15,291	0.10%
2024/01/19	1	69.27	13	69.31	69.30	-12	15,260	-0.08%
2024/01/18	11	68.03	1	68.20	68.20	10	15,318	0.07%
2024/01/17	2	68.20	0	0.00	67.80	2	15,230	0.01%
2024/01/16	3	69.93	0	0.00	69.40	3	15,127	0.02%
2024/01/15	1	71.40	10	70.91	71.50	-9	15,034	-0.06%
2024/01/12	7.2	68.89	0	0.00	68.80	7.2	14,915	0.05%
2024/01/11	19.1	69.18	5	69.44	69.40	14.1	14,862	0.09%
2024/01/10	2.1	71.45	2	72.00	71.50	0.1	14,549	0.00%
2024/01/09	5.1	73.30	1	74.30	72.60	4.1	14,570	0.03%
2024/01/08	3	73.90	0	0.00	73.10	3	14,541	0.02%
2024/01/05	0	0.00	1	74.70	74.70	-1	14,614	-0.01%
2024/01/04	3	73.23	8	74.30	74.40	-5	14,802	-0.03%
2024/01/03	11	73.93	32	73.93	73.10	-21	14,861	-0.14%
2024/01/02	14	76.89	19	77.06	76.50	-5	14,627	-0.03%
2023/12/29	12	78.07	1	77.80	78.00	11	14,616	0.08%
2023/12/28	36	79.48	15.1	79.17	78.30	20.9	14,536	0.14%
2023/12/27	1	78.90	10.1	78.92	79.70	-9.1	14,374	-0.06%
2023/12/26	1	77.90	11	76.95	78.00	-10	14,081	-0.07%
2023/12/25	5	75.52	9	75.80	75.40	-4	14,281	-0.03%
2023/12/22	29	76.94	28	76.61	75.90	1	14,305	0.01%
2023/12/21	7	74.20	33.6	73.66	75.40	-26.6	13,770	-0.19%
2023/12/20	17	71.98	4	72.50	71.80	13	13,486	0.10%
2023/12/19	3	73.20	3	73.10	73.10	0	13,411	0.00%
2023/12/18	4	73.45	0	0.00	73.40	4	13,450	0.03%
2023/12/15	6	74.72	13.3	75.19	74.50	-7.3	13,379	-0.05%
2023/12/14	9	73.87	5	75.44	72.80	4	12,831	0.03%
2023/12/13	2	73.05	31	72.68	73.70	-29	12,607	-0.23%
2023/12/12	3	72.67	4	73.58	72.50	-1	12,936	-0.01%
2023/12/11	2.1	72.49	1	72.40	72.20	1.1	12,912	0.01%
2023/12/08	2	71.25	7	71.96	72.10	-5	12,959	-0.04%
2023/12/07	5	70.86	1	71.30	70.70	4	12,868	0.03%
2023/12/06	8	73.25	4	72.10	72.00	4	12,755	0.03%
2023/12/05	3	72.30	1.1	72.90	73.20	2	12,633	0.02%
2023/12/04	1	73.70	2	74.55	74.00	-1	12,581	-0.01%
2023/12/01	4	73.63	8	73.75	73.70	-4	12,372	-0.03%
2023/11/30	4	74.30	8	74.45	75.00	-4	12,116	-0.03%
2023/11/29	4.3	73.13	2	73.75	74.20	2.3	11,568	0.02%
2023/11/28	3	72.00	20.1	72.49	73.50	-17.1	11,080	-0.15%
2023/11/27	1	69.90	1	69.60	70.10	0	10,413	0.00%
2023/11/24	5	69.64	6	69.65	70.80	-1	10,125	-0.01%
2023/11/22	4	69.88	3	69.70	70.70	1	9,571	0.01%
2023/11/21	1	70.50	2	70.20	70.60	-1	9,356	-0.01%
2023/11/20	1	70.00	8	70.34	70.00	-7	9,141	-0.08%
2023/11/17	1	67.10	0	67.40	67.40	1	8,935	0.01%
2023/11/16	2	66.75	5	67.24	67.20	-3	8,874	-0.03%
2023/11/15	6	67.95	15	68.61	67.60	-9	8,836	-0.10%
2023/11/14	5	65.90	9	65.42	66.10	-4	8,635	-0.05%
2023/11/13	10	63.47	0	0.00	63.60	10	8,651	0.12%
2023/11/10	3.2	63.83	2	65.20	63.70	1.2	8,596	0.01%
2023/11/09	5	64.64	1	64.60	64.60	4	8,583	0.05%
2023/11/08	2	65.40	1	65.40	65.40	1	8,677	0.01%
2023/11/07	5	65.88	4	66.33	65.90	1	8,693	0.01%
2023/11/06	12	64.88	5	65.32	65.40	7	8,664	0.08%
2023/11/03	3	65.90	7	65.87	66.10	-4	8,452	-0.05%
2023/11/02	0	0.00	1	65.60	65.60	-1	8,451	-0.01%
2023/11/01	2	64.45	1	64.90	64.50	1	8,360	0.01%
2023/10/31	2	65.40	0	0.00	64.70	2	8,416	0.02%
2023/10/30	2.2	64.25	2	64.80	64.90	0.2	8,489	0.00%
2023/10/27	9	65.34	1	64.70	64.80	8	8,531	0.09%
2023/10/26	11	66.59	2	66.50	66.10	9	8,531	0.11%
2023/10/25	3	67.93	3	68.10	68.00	0	8,724	0.00%
2023/10/24	7	68.01	3	67.97	67.80	4	8,898	0.04%
2023/10/23	0	0.00	1	70.00	69.60	-1	8,945	-0.01%
2023/10/20	0	0.00	1	70.20	70.30	-1	8,977	-0.01%
2023/10/19	0	0.00	1	70.60	70.50	-1	8,939	-0.01%
2023/10/18	4	70.33	1	69.70	70.20	3	8,999	0.03%
2023/10/17	8	70.64	4	71.30	70.90	4	8,886	0.05%
2023/10/16	1	69.70	0	0.00	70.60	1	8,898	0.01%
2023/10/13	2	70.10	2	71.50	70.80	0	8,919	0.00%
2023/10/12	1	71.00	8	69.80	71.00	-7	8,808	-0.08%
2023/10/11	2	71.00	5.2	70.78	70.70	-3.2	8,569	-0.04%
2023/10/06	4	69.78	1	69.60	69.20	3	8,525	0.04%
2023/10/05	0.1	69.80	7.3	68.85	69.50	-7.2	8,578	-0.08%
2023/10/04	1	68.20	0	0.00	67.70	1	8,613	0.01%
2023/10/03	3	68.57	6	69.30	68.10	-3	8,654	-0.03%
2023/10/02	0	0.00	4	67.73	67.60	-4	8,587	-0.05%
2023/09/28	19	66.73	2	66.00	65.60	17	8,542	0.20%
2023/09/27	10	69.30	7	69.59	69.80	3	8,234	0.04%
2023/09/26	0	0.00	1	70.30	70.30	-1	8,255	-0.01%
2023/09/25	1	71.80	6	71.68	71.60	-5	8,271	-0.06%
2023/09/22	0	0.00	1	72.50	72.00	-1	8,461	-0.01%
2023/09/21	0	0.00	12	72.21	72.80	-12	8,584	-0.14%
2023/09/20	1	70.70	0	0.00	70.70	1	8,534	0.01%
2023/09/18	2	73.15	6	72.03	72.30	-4	8,931	-0.04%
2023/09/15	10	71.87	21.8	72.54	72.40	-11.8	9,068	-0.13%
2023/09/14	1	69.00	7	69.89	70.00	-6	8,745	-0.07%
2023/09/13	2	68.40	9	68.42	68.40	-7	8,704	-0.08%
2023/09/12	0	0.00	1	67.00	66.80	-1	8,869	-0.01%
2023/09/11	5	65.76	1	66.20	65.70	4	8,993	0.04%
2023/09/08	5	66.44	5	67.26	67.20	0	9,209	0.00%
2023/09/07	14.1	68.42	2	69.10	67.20	12.1	9,409	0.13%
2023/09/06	0	0.00	1	68.10	68.00	-1	9,453	-0.01%
2023/09/05	7	68.24	0	0.00	68.10	7	9,499	0.07%
2023/09/01	1	69.10	8	68.80	68.20	-7	9,565	-0.07%
2023/08/31	0	0.00	3.5	67.36	66.60	-3.5	9,428	-0.04%
2023/08/30	3	66.80	0	0.00	66.70	3	9,383	0.03%
2023/08/28	0	0.00	1.1	64.66	65.60	-1.1	9,658	-0.01%
2023/08/25	3	65.60	3	65.67	65.00	0	9,955	0.00%
2023/08/24	2	65.30	4	65.10	65.30	-2	10,028	-0.02%
2023/08/23	1	63.00	1	63.10	63.50	0	10,157	0.00%
2023/08/22	0	63.80	1	64.00	63.50	-1	10,395	-0.01%
2023/08/21	4	63.92	1	63.50	63.40	3	10,899	0.03%
2023/08/18	0	65.15	0	0.00	64.60	0	11,063	0.00%
2023/08/17	1	62.70	2	66.00	65.60	-1	11,119	-0.01%
2023/08/16	4	63.53	1.1	63.43	63.70	2.9	11,260	0.03%
2023/08/15	3.3	64.45	0	0.00	64.60	3.3	11,326	0.03%
2023/08/14	4	65.10	1	64.90	64.90	3	11,543	0.03%
2023/08/11	0	0.00	2	67.85	67.90	-2	11,783	-0.02%
2023/08/10	6	67.20	0	0.00	67.10	6	11,789	0.05%
2023/08/09	0	0.00	2	68.80	68.90	-2	11,769	-0.02%
2023/08/08	5	68.90	1	69.00	68.50	4	11,788	0.03%
2023/08/07	1	69.20	1	70.20	70.00	0	11,760	0.00%
2023/08/04	0	0.00	1	70.30	69.90	-1	11,794	-0.01%
2023/08/02	8	69.53	0	0.00	69.10	8	11,778	0.07%
2023/08/01	3	71.47	0	0.00	71.00	3	11,775	0.03%
2023/07/31	5	73.42	0	0.00	72.30	5	11,778	0.04%
2023/07/28	6	73.60	24.5	74.20	74.80	-18.5	11,713	-0.16%
2023/07/27	2	71.65	9	70.09	71.40	-7	11,480	-0.06%
2023/07/26	3	67.03	1	67.40	67.10	2	11,341	0.02%
2023/07/25	4.5	68.58	1.1	68.95	68.20	3.4	11,414	0.03%
2023/07/21	5	69.90	7	69.30	70.10	-2	11,443	-0.02%
2023/07/20	0	0.00	5	70.60	70.30	-5	11,408	-0.04%
2023/07/19	0	0.00	4	71.10	70.40	-4	11,461	-0.03%
2023/07/18	21	69.93	1	69.90	69.50	20	11,413	0.18%
2023/07/17	2.5	71.20	2	72.00	71.70	0.5	11,465	0.00%
2023/07/14	1	71.00	8	71.45	71.70	-7	11,512	-0.06%
2023/07/13	3	71.13	13	71.29	70.90	-10	11,526	-0.09%
2023/07/12	12.5	68.80	7	70.04	70.10	5.5	11,523	0.05%
2023/07/11	16	70.01	2	70.45	69.90	14	11,521	0.12%
2023/07/10	2	69.50	5	70.44	69.70	-3	11,643	-0.03%
2023/07/07	1	69.30	8	68.40	69.10	-7	12,084	-0.06%
2023/07/06	4	70.30	0	0.00	70.10	4	12,369	0.03%
2023/07/05	2	69.90	3	70.13	70.10	-1	12,646	-0.01%
2023/07/04	3	70.60	8	70.20	70.40	-5	12,939	-0.04%
2023/07/03	1	70.00	2	70.10	70.10	-1	13,198	-0.01%
2023/06/30	8	70.38	5	70.58	70.80	3	13,756	0.02%
2023/06/29	4.5	72.20	27	72.33	72.20	-22.5	13,957	-0.16%
2023/06/28	3	70.07	3	70.00	69.50	0	13,915	0.00%
2023/06/27	18	71.49	0	0.00	70.80	18	13,928	0.13%
2023/06/26	49	72.73	6	73.03	73.00	43	13,798	0.31%
2023/06/21	15	74.89	3	74.60	74.60	12	13,909	0.09%
2023/06/20	2	77.80	0	0.00	77.40	2	13,709	0.01%
2023/06/19	1	77.90	1.5	78.37	78.00	-0.5	13,645	0.00%
2023/06/16	0	0.00	17	77.95	78.50	-17	13,584	-0.13%
2023/06/15	2	75.30	5	75.20	75.30	-3	13,317	-0.02%
2023/06/14	3	76.33	7	75.90	76.20	-4	13,331	-0.03%
2023/06/13	2.5	74.70	5	75.00	74.80	-2.5	13,089	-0.02%
2023/06/12	0	0.00	9	72.70	72.90	-9	12,895	-0.07%
2023/06/09	0.5	71.08	4	71.05	71.30	-3.5	12,835	-0.03%
2023/06/08	1	70.30	1	70.50	70.20	0	12,837	0.00%
2023/06/07	5	71.40	2	71.75	71.90	3	12,807	0.02%
2023/06/05	0	0.00	1	72.00	72.10	-1	13,136	-0.01%
2023/06/02	1	73.10	11	72.72	72.90	-10	13,091	-0.08%
2023/06/01	10	71.44	0	0.00	71.40	10	12,992	0.08%
2023/05/31	0	0.00	9	72.44	73.50	-9	12,867	-0.07%
2023/05/30	0	0.00	9	71.28	71.90	-9	12,652	-0.07%
2023/05/29	2	71.20	2	71.20	71.20	0	12,614	0.00%
2023/05/26	1	71.90	6.1	72.43	71.90	-5.1	12,517	-0.04%
2023/05/25	4	71.20	20	71.27	72.40	-16	12,261	-0.13%
2023/05/24	2.1	69.25	2.1	70.31	69.90	0	11,824	0.00%
2023/05/23	2	69.05	2	69.95	69.90	0	11,637	0.00%
2023/05/22	10	70.06	9.2	71.20	70.10	0.8	11,504	0.01%
2023/05/19	1	69.50	2	69.30	69.90	-1	11,249	-0.01%
2023/05/18	2	69.85	8.5	69.51	69.30	-6.5	11,183	-0.06%
2023/05/17	4	67.98	27	67.95	68.00	-23	10,951	-0.21%
2023/05/16	1	64.70	32	65.55	64.60	-31	10,611	-0.29%
2023/05/15	1	63.70	1	64.60	63.90	0	10,610	0.00%
2023/05/12	1	62.80	0	0.00	63.80	1	10,608	0.01%
2023/05/09	29.4	64.30	29	65.20	64.70	0.4	10,660	0.00%
2023/05/08	35	65.25	0	0.00	64.80	35	10,677	0.33%
2023/05/05	2	66.80	0	0.00	66.70	2	10,645	0.02%
2023/05/04	1	67.30	0	0.00	68.00	1	10,703	0.01%
2023/05/03	3	67.00	0	0.00	67.10	3	10,701	0.03%
2023/05/02	4.5	67.00	0	0.00	66.70	4.5	10,809	0.04%
2023/04/28	2	67.40	32	66.84	67.80	-30	11,092	-0.27%
2023/04/27	6	64.73	8	65.26	65.60	-2	10,915	-0.02%
2023/04/26	0	0.00	4	63.50	64.10	-4	10,929	-0.04%
2023/04/25	1	63.30	0	0.00	63.50	1	10,897	0.01%
2023/04/24	1	64.20	0	0.00	64.20	1	10,804	0.01%
2023/04/21	3.3	64.79	1	64.50	64.50	2.3	10,840	0.02%
2023/04/20	7	65.73	1	65.80	65.50	6	10,849	0.06%
2023/04/18	29	67.04	4	67.30	67.30	25	10,914	0.23%
2023/04/14	5	67.70	2	67.65	67.60	3	11,065	0.03%
2023/04/13	6	67.78	0	0.00	67.50	6	11,035	0.05%
2023/04/12	5	68.82	17.1	69.29	69.10	-12.1	10,786	-0.11%
2023/04/11	11	68.24	35	68.53	68.20	-24	10,277	-0.23%
2023/04/10	33	66.62	2	67.05	66.70	31	9,887	0.31%
2023/04/07	8	68.18	18.4	68.42	68.60	-10.4	9,551	-0.11%
2023/04/06	4	64.88	22	65.06	66.40	-18	9,152	-0.20%
2023/03/31	41	66.50	20	66.41	66.50	21	8,839	0.24%
2023/03/30	12	64.01	25	64.38	63.90	-13	8,287	-0.16%
2023/03/29	6	61.40	22	60.90	61.00	-16	7,940	-0.20%
2023/03/28	1	62.60	7	62.76	62.50	-6	7,909	-0.08%
2023/03/27	4	62.78	2	63.35	63.20	2	7,836	0.03%
2023/03/24	8	63.76	13.1	62.70	63.30	-5.1	7,789	-0.06%
2023/03/23	3	60.23	8	60.03	59.80	-5	7,417	-0.07%
2023/03/22	0	0.00	5	59.60	59.10	-5	7,411	-0.07%
2023/03/21	4	58.55	2	58.80	58.60	2	7,446	0.03%
2023/03/17	0	0.00	4	59.70	59.30	-4	7,553	-0.05%
2023/03/15	0	0.00	1	58.30	58.00	-1	7,569	-0.01%
2023/03/13	2	58.80	0	0.00	58.50	2	7,760	0.03%
2023/03/10	4	58.70	3	58.70	58.70	1	7,943	0.01%
2023/03/09	5	60.38	3	60.93	59.10	2	8,062	0.02%
2023/03/08	1	60.50	13.1	60.14	61.00	-12.1	8,128	-0.15%
2023/03/07	0	0.00	28	58.50	58.50	-28	8,121	-0.34%
2023/03/03	1	57.30	6	58.00	57.90	-5	8,220	-0.06%
2023/03/02	33	57.13	1	57.70	57.30	32	8,249	0.39%
2023/03/01	3	57.30	1	57.60	57.30	2	8,250	0.02%
2023/02/24	1	59.00	0	0.00	58.40	1	8,296	0.01%
2023/02/22	3	58.80	1	59.40	58.70	2	8,649	0.02%
2023/02/21	2	60.15	2	60.10	60.40	0	8,811	0.00%
2023/02/16	2	60.00	9	59.80	59.70	-7	9,137	-0.08%
2023/02/15	0	0.00	1	58.50	58.50	-1	9,312	-0.01%
2023/02/14	0	0.00	12	58.30	58.40	-12	9,351	-0.13%
2023/02/13	3	57.43	0	0.00	57.60	3	9,438	0.03%
2023/02/10	15	58.37	0	0.00	58.30	15	9,554	0.16%
2023/02/09	1	57.60	0	0.00	58.00	1	9,686	0.01%
2023/02/08	2	58.70	1	58.40	58.40	1	9,703	0.01%
2023/02/07	1	58.20	0	0.00	58.20	1	9,763	0.01%
2023/02/06	4	58.40	2	59.30	58.10	2	9,798	0.02%
2023/02/03	0	0.00	2	59.70	59.90	-2	9,805	-0.02%
2023/02/02	0	0.00	5	59.66	59.90	-5	9,835	-0.05%
2023/02/01	3	57.67	1	58.10	58.20	2	9,842	0.02%
2023/01/31	5	58.24	0	0.00	57.80	5	9,858	0.05%
2023/01/30	2	59.70	11.7	60.18	60.30	-9.7	9,772	-0.10%
2023/01/17	1	57.60	0	0.00	57.70	1	9,566	0.01%
2023/01/16	4	57.40	5	57.28	57.50	-1	9,732	-0.01%
2023/01/12	1	56.30	0	0.00	56.20	1	10,227	0.01%
2023/01/11	0	0.00	2	56.70	57.00	-2	10,492	-0.02%
2023/01/10	2	56.90	0	0.00	56.50	2	10,614	0.02%
2023/01/09	1.3	56.58	11	56.19	56.70	-9.7	10,734	-0.09%
2023/01/06	0	0.00	17	54.21	55.00	-17	11,045	-0.15%
2023/01/05	17	55.26	8	55.06	54.90	9	11,150	0.08%
2023/01/04	1	53.60	4	54.05	54.10	-3	11,365	-0.03%
2023/01/03	0	0.00	4	51.60	53.00	-4	11,448	-0.03%
2022/12/29	2	51.40	0	0.00	51.80	2	11,613	0.02%
2022/12/28	1	51.60	2	51.35	51.30	-1	11,959	-0.01%
2022/12/27	0	0.00	2	52.15	51.90	-2	12,174	-0.02%
2022/12/23	1	50.50	2	50.60	51.40	-1	12,550	-0.01%
2022/12/22	2	51.70	7	51.53	51.70	-5	12,618	-0.04%
2022/12/21	9	51.79	5	51.70	51.50	4	12,675	0.03%
2022/12/20	10	52.92	0.4	52.90	52.00	9.6	12,632	0.08%
2022/12/19	2	53.90	0	0.00	53.70	2	12,685	0.02%
2022/12/16	1.1	54.51	0	0.00	54.50	1.1	12,705	0.01%
2022/12/14	0.2	55.30	4	55.53	55.50	-3.8	12,755	-0.03%
2022/12/13	4	55.08	4	55.05	54.80	0	12,848	0.00%
2022/12/12	0.5	55.00	6	54.70	54.80	-5.5	12,909	-0.04%
2022/12/09	8.3	54.13	10	53.60	53.70	-1.8	13,049	-0.01%
2022/12/08	12	54.36	9	54.33	54.00	3	13,003	0.02%
2022/12/07	11	53.65	0	0.00	53.50	11	13,037	0.08%
2022/12/06	6.3	54.61	5	54.46	54.30	1.3	12,971	0.01%
2022/12/05	0.1	56.50	0	0.00	56.20	0.1	12,790	0.00%
2022/12/02	7	56.39	4	56.68	56.10	3	12,759	0.02%
2022/12/01	4	58.00	16	57.86	57.50	-12	12,598	-0.10%
2022/11/30	17.1	56.49	7	56.57	56.80	10.1	12,465	0.08%
2022/11/29	7	57.03	0	0.00	57.20	7	12,256	0.06%
2022/11/28	6	58.57	0	0.00	58.50	6	12,021	0.05%
2022/11/25	5	59.80	1	59.80	59.70	4	11,941	0.03%
2022/11/24	1	60.00	11	60.19	59.90	-10	11,927	-0.08%
2022/11/23	0	0.00	2.6	59.81	59.80	-2.6	11,862	-0.02%
2022/11/22	1	58.00	1	58.50	59.20	0	11,790	0.00%
2022/11/21	13	59.17	0	0.00	58.40	13	11,699	0.11%
2022/11/18	5	60.02	8	60.59	60.70	-3	11,515	-0.03%
2022/11/17	12.1	58.16	13	58.78	58.90	-0.9	11,262	-0.01%
2022/11/16	3	59.37	2	59.75	60.10	1	11,043	0.01%
2022/11/15	3	59.13	1	59.40	59.70	2	10,935	0.02%
2022/11/14	5	60.00	8	59.95	59.90	-3	10,840	-0.03%
2022/11/11	4	59.53	13	59.55	59.80	-9	10,735	-0.08%
2022/11/10	3	57.37	1	57.90	58.00	2	10,519	0.02%
2022/11/09	0	0.00	16	57.97	58.10	-16	10,463	-0.15%
2022/11/08	5	56.82	0	0.00	57.10	5	10,372	0.05%
2022/11/07	0	0.00	19	56.55	56.90	-19	10,263	-0.19%
2022/11/04	9	54.66	3	54.67	54.90	6	10,120	0.06%
2022/11/03	0	0.00	2.7	55.79	56.00	-2.7	10,076	-0.03%
2022/11/02	0	0.00	2	54.65	54.80	-2	9,990	-0.02%
2022/10/31	0	0.00	3	54.53	54.50	-3	10,018	-0.03%
2022/10/28	8	53.56	1	53.10	53.10	7	9,982	0.07%
2022/10/27	0	0.00	1	55.30	55.00	-1	9,909	-0.01%
2022/10/26	5	54.54	9.2	54.79	54.50	-4.2	9,927	-0.04%
2022/10/25	5	54.50	0	53.80	54.10	5	9,873	0.05%
2022/10/24	8	57.01	5	56.90	55.60	3	9,777	0.03%
2022/10/21	2	55.90	12	56.32	55.70	-10	9,588	-0.10%
2022/10/20	13	55.50	17	54.77	55.70	-4	9,364	-0.04%
2022/10/19	9	54.20	1	53.90	53.80	8	9,033	0.09%
2022/10/18	16	55.70	12	55.72	55.80	4	8,832	0.05%
2022/10/17	7	53.99	8	54.88	56.20	-1	8,778	-0.01%
2022/10/14	1	53.10	12	54.21	55.20	-11	8,617	-0.13%
2022/10/13	0	0.00	11	51.80	51.40	-11	8,335	-0.13%
2022/10/12	1	51.00	15	51.76	52.70	-14	8,264	-0.17%
2022/10/11	11	49.81	0	0.00	49.75	11	8,133	0.14%
2022/10/07	1	49.70	1	50.30	50.20	0	8,109	0.00%
2022/10/06	3	50.70	2	50.05	50.20	1	8,135	0.01%
2022/10/05	0	0.00	14	51.05	51.40	-14	8,133	-0.17%
2022/10/04	1	48.45	11	48.90	49.95	-10	7,909	-0.13%
2022/10/03	8	47.53	1	47.70	47.55	7	7,827	0.09%
2022/09/30	6	47.75	12	48.04	48.95	-6	7,875	-0.08%
2022/09/29	5	46.76	0	0.00	47.15	5	7,887	0.06%
2022/09/28	3	46.28	8	45.72	45.50	-5	7,919	-0.06%
2022/09/27	3	45.63	1	45.85	46.00	2	7,911	0.03%
2022/09/26	2	45.60	1	46.40	45.65	1	8,021	0.01%
2022/09/23	0	0.00	7.1	47.64	47.60	-7.1	8,183	-0.09%
2022/09/22	0.1	46.23	5	46.76	46.80	-4.9	8,624	-0.06%
2022/09/21	5	47.27	2	47.25	47.15	3	8,703	0.03%
2022/09/20	18.1	47.86	2	48.60	47.65	16.1	8,687	0.19%
2022/09/19	6	48.06	7	48.56	48.60	-1	8,575	-0.01%
2022/09/16	17	49.37	2	49.08	49.10	15	8,503	0.18%
2022/09/14	16.1	50.82	7	50.90	50.70	9.1	8,371	0.11%
2022/09/08	1	50.60	1	51.00	51.10	0	8,389	0.00%
2022/09/07	0	0.00	1	50.30	50.60	-1	8,413	-0.01%
2022/09/06	1	50.90	2	51.40	51.20	-1	8,481	-0.01%
2022/09/05	7	51.67	0	0.00	51.10	7	8,515	0.08%
2022/09/02	2	52.20	0	0.00	52.10	2	8,675	0.02%
2022/09/01	2	52.60	1	52.90	52.60	1	8,715	0.01%
2022/08/31	2	53.00	1	53.50	53.40	1	8,690	0.01%
2022/08/30	3	52.30	1	52.60	52.70	2	8,656	0.02%
2022/08/29	0	0.00	3	52.40	52.50	-3	8,668	-0.03%
2022/08/26	6	53.80	0	0.00	53.50	6	8,694	0.07%
2022/08/24	2	53.00	0	0.00	52.60	2	8,725	0.02%
2022/08/23	0	0.00	1	53.50	53.40	-1	8,861	-0.01%
2022/08/22	0.1	54.00	0	0.00	53.90	0.1	8,938	0.00%
2022/08/19	2	54.40	0	0.00	54.30	2	9,026	0.02%
2022/08/18	3.1	53.57	0	0.00	53.60	3.1	9,061	0.03%
2022/08/17	4	53.43	0	0.00	55.00	4	9,063	0.04%
2022/08/16	0.1	53.80	0	0.00	53.80	0.1	9,084	0.00%
2022/08/15	0.2	53.90	0	0.00	53.80	0.2	9,102	0.00%
2022/08/12	3	53.83	17	53.63	54.10	-14	9,083	-0.15%
2022/08/11	31	53.00	3	53.00	53.00	28	9,076	0.31%
2022/08/10	4	51.90	0	0.00	51.60	4	9,107	0.04%
2022/08/05	0	0.00	8	53.08	53.20	-8	9,286	-0.09%
2022/08/04	3	51.17	3	50.90	51.00	0	9,258	0.00%
2022/08/03	0	0.00	8	51.20	51.20	-8	9,277	-0.09%
2022/08/02	10	51.08	30	51.63	50.40	-20	9,277	-0.22%
2022/08/01	1	51.80	0	0.00	52.20	1	9,213	0.01%
2022/07/29	1	52.20	1	52.90	52.30	0	9,232	0.00%
2022/07/28	0	0.00	2	52.40	52.50	-2	9,322	-0.02%
2022/07/27	2	52.15	2	52.60	52.60	0	9,368	0.00%
2022/07/26	0.9	53.00	2	52.70	52.50	-1.1	9,398	-0.01%
2022/07/25	1	52.80	0	0.00	52.70	1	9,434	0.01%
2022/07/22	8	53.40	2	53.60	53.70	6	9,419	0.06%
2022/07/21	2	54.25	5	54.38	54.30	-3	9,328	-0.03%
2022/07/20	3	53.70	1	54.10	53.40	2	9,332	0.02%
2022/07/19	6	53.22	1	53.30	53.00	5	9,270	0.05%
2022/07/18	4	53.75	6	54.03	54.20	-2	9,209	-0.02%
2022/07/15	3	51.20	0	0.00	51.40	3	8,975	0.03%
2022/07/14	0	0.00	2	49.30	49.85	-2	8,934	-0.02%
2022/07/13	5	48.87	11.4	49.50	49.00	-6.4	8,893	-0.07%
2022/07/12	2.2	47.96	6	47.27	47.35	-3.8	8,762	-0.04%
2022/07/11	6.2	48.73	4	48.93	49.00	2.2	8,699	0.03%
2022/07/08	3	50.27	1	49.40	49.65	2	8,838	0.02%
2022/07/07	1	50.00	13	49.82	50.50	-12	8,699	-0.14%
2022/07/06	0	0.00	4	49.05	48.60	-4	8,629	-0.05%
2022/07/05	2	49.38	0	0.00	49.40	2	8,597	0.02%
2022/07/04	5	48.30	2	48.55	49.15	3	8,559	0.04%
2022/07/01	11	49.00	8	48.44	48.30	3	8,567	0.04%
2022/06/30	18.1	49.94	2	48.90	49.40	16.1	8,490	0.19%
2022/06/29	9.1	57.74	1	58.00	57.10	8.1	8,100	0.10%
2022/06/28	3	58.90	0	0.00	58.90	3	8,053	0.04%
2022/06/27	4	59.68	0	0.00	59.80	4	8,043	0.05%
2022/06/22	10.1	58.62	1	58.30	58.10	9.1	8,481	0.11%
2022/06/21	0.1	60.00	1	60.00	60.00	-0.9	8,867	-0.01%
2022/06/20	0.1	59.60	7	59.60	59.50	-6.9	8,978	-0.08%
2022/06/17	0	59.80	1	60.00	60.10	-1	9,071	-0.01%
2022/06/16	0	60.90	0	0.00	60.40	0	9,037	0.00%
2022/06/15	0.5	62.20	2	61.65	61.20	-1.5	9,029	-0.02%
2022/06/14	0	0.00	2	61.50	62.20	-2	9,057	-0.02%
2022/06/13	19	62.17	1	62.40	62.20	18	9,249	0.19%
2022/06/10	2	64.85	4	65.38	65.10	-2	9,214	-0.02%
2022/06/09	7	65.73	1	66.30	65.70	6	9,270	0.06%
2022/06/08	0	0.00	1	66.00	66.10	-1	9,338	-0.01%
2022/06/07	3	65.90	7	66.04	65.80	-4	9,453	-0.04%
2022/06/06	2	66.10	1	66.80	66.80	1	9,489	0.01%
2022/06/02	10	66.60	4	66.85	66.80	6	9,621	0.06%
2022/06/01	4	66.85	0	0.00	66.80	4	9,880	0.04%
2022/05/31	4	65.65	3	65.83	66.80	1	9,935	0.01%
2022/05/30	1	65.00	8	65.49	65.80	-7	9,947	-0.07%
2022/05/27	2	63.90	0	0.00	63.90	2	9,937	0.02%
2022/05/26	7	64.03	5	64.66	63.50	2	9,990	0.02%
2022/05/25	0	0.00	1	64.90	64.70	-1	10,029	-0.01%
2022/05/24	7	65.64	2	64.60	64.30	5	10,158	0.05%
2022/05/23	2	66.35	3	66.43	66.40	-1	10,161	-0.01%
2022/05/20	1	66.50	9	66.98	66.80	-8	10,280	-0.08%
2022/05/18	6	67.67	4	67.55	67.20	2	10,704	0.02%
2022/05/17	3	66.93	0	0.00	67.00	3	11,201	0.03%
2022/05/16	2	67.10	11	67.15	66.90	-9	11,396	-0.08%
2022/05/13	1	65.10	0	0.00	65.50	1	11,314	0.01%
2022/05/12	0	0.00	2	65.05	64.60	-2	11,419	-0.02%
2022/05/11	4	65.00	0	0.00	65.20	4	11,594	0.03%
2022/05/10	3	65.93	0	0.00	66.00	3	11,607	0.03%
2022/05/09	4	65.58	1	65.60	65.10	3	11,659	0.03%
2022/05/06	3	66.30	1	66.60	66.80	2	11,759	0.02%
2022/05/05	1	67.60	5	67.18	67.00	-4	11,942	-0.03%
2022/05/04	2	66.05	0	0.00	66.10	2	11,822	0.02%
2022/05/03	1	65.60	3	65.40	65.90	-2	11,841	-0.02%
2022/04/29	0	0.00	5	65.40	65.60	-5	11,874	-0.04%
2022/04/28	1	64.50	2.5	63.93	64.20	-1.5	11,991	-0.01%
2022/04/27	3	61.83	0.3	62.00	63.20	2.7	11,955	0.02%
2022/04/25	3	64.00	4	64.53	64.30	-1	11,900	-0.01%
2022/04/22	3	65.73	1	65.80	66.40	2	11,817	0.02%
2022/04/21	1.3	65.85	6	66.90	66.90	-4.7	11,799	-0.04%
2022/04/20	3	65.07	6	65.22	65.30	-3	11,771	-0.03%
2022/04/19	7	64.51	1	64.55	64.40	6	11,725	0.05%
2022/04/18	2	63.55	2	64.60	63.80	0	11,730	0.00%
2022/04/15	3	63.47	3	64.23	63.90	0	11,730	0.00%
2022/04/14	19	64.19	0	0.00	64.10	19	11,775	0.16%
2022/04/13	1	66.60	2	66.50	66.70	-1	11,644	-0.01%
2022/04/12	3	65.50	2	65.70	65.50	1	11,716	0.01%
2022/04/11	2	66.50	5	66.28	66.80	-3	11,656	-0.03%
2022/04/08	0	66.80	0	0.00	66.80	0	11,691	0.00%
2022/04/07	6	66.82	12	66.56	66.20	-6	11,833	-0.05%
2022/04/06	14	66.91	1	66.80	66.60	13	11,677	0.11%
2022/04/01	11	68.36	1	68.50	69.20	10	11,474	0.09%
2022/03/31	1	69.30	2	69.90	69.20	-1	11,373	-0.01%
2022/03/30	2	69.30	3	69.70	69.30	-1	11,324	-0.01%
2022/03/29	6	69.17	2.1	69.04	69.00	3.9	11,401	0.03%
2022/03/28	3	68.63	3	69.27	69.80	0	11,703	0.00%
2022/03/25	39.4	69.64	0	0.00	68.90	39.4	11,833	0.33%
2022/03/24	47.3	70.85	1	71.20	71.30	46.3	11,633	0.40%
2022/03/23	3.5	73.29	7	73.10	73.70	-3.5	11,227	-0.03%
2022/03/22	0	0.00	6	73.83	74.00	-6	11,175	-0.05%
2022/03/21	0.5	74.90	0	0.00	74.90	0.5	11,088	0.00%
2022/03/17	5	73.74	7	73.86	74.20	-2	11,151	-0.02%
2022/03/16	10	71.41	22	71.00	70.90	-12	11,085	-0.11%
2022/03/15	3	73.27	20	73.10	73.00	-17	10,921	-0.16%
2022/03/14	0.1	75.00	0	0.00	75.70	0.1	10,970	0.00%
2022/03/11	4	74.95	0	0.00	75.60	4	10,971	0.04%
2022/03/10	32	76.86	0	0.00	76.70	32	11,079	0.29%
2022/03/09	5	75.00	2	75.00	74.90	3	11,462	0.03%
2022/03/08	19	76.52	21	75.42	74.70	-2	12,369	-0.02%
2022/03/07	11	77.15	6	77.50	76.90	5	12,479	0.04%
2022/03/04	4	82.00	1	82.50	81.60	3	12,687	0.02%
2022/03/03	5	82.26	4	82.43	82.60	1	12,750	0.01%
2022/03/02	0	0.00	2	80.00	79.70	-2	12,753	-0.02%
2022/03/01	0	0.00	2	80.00	79.90	-2	12,792	-0.02%
2022/02/25	16	77.33	8	77.91	77.10	8	12,808	0.06%
2022/02/24	5	76.30	100	76.40	76.30	-95	13,186	-0.72%
2022/02/23	5	79.36	2.1	79.91	79.00	2.9	13,782	0.02%
2022/02/22	7	78.39	5	78.86	78.70	2	13,846	0.01%
2022/02/21	6.1	81.22	5	81.84	80.40	1.1	13,791	0.01%
2022/02/18	3.1	83.46	15	83.47	83.50	-11.9	13,757	-0.09%
2022/02/17	7	82.20	24	82.77	82.70	-17	13,560	-0.13%
2022/02/16	21.3	80.31	14.3	80.22	80.50	7	13,157	0.05%
2022/02/15	0	0.00	7.4	79.25	78.80	-7.4	12,947	-0.06%
2022/02/14	3	78.50	9	78.23	78.70	-6	12,952	-0.05%
2022/02/11	0	0.00	2	79.10	79.00	-2	13,023	-0.02%
2022/02/10	2	78.55	14.5	78.48	79.00	-12.5	13,004	-0.10%
2022/02/09	2	78.00	32	78.25	78.50	-30	13,050	-0.23%
2022/02/08	2	77.30	6.2	77.01	77.40	-4.2	13,067	-0.03%
2022/02/07	0	0.00	34	75.86	76.40	-34	13,149	-0.26%
2022/01/25	1	72.10	3	73.30	72.00	-2	13,324	-0.02%
2022/01/24	0	0.00	3	71.53	72.60	-3	13,311	-0.02%
2022/01/21	3.1	72.66	0	0.00	72.30	3.1	13,394	0.02%
2022/01/20	5	74.90	2.1	75.13	75.10	2.9	13,388	0.02%
2022/01/19	0	0.00	3	75.40	75.20	-3	13,604	-0.02%
2022/01/18	0.4	75.70	2	75.45	75.10	-1.7	13,634	-0.01%
2022/01/17	3.1	74.26	0	0.00	74.40	3.1	13,652	0.02%
2022/01/13	13	75.00	2	74.70	74.60	11	13,705	0.08%
2022/01/12	15	73.97	5	74.38	74.40	10	13,660	0.07%
2022/01/11	14	74.38	3	73.63	73.50	11	13,650	0.08%
2022/01/10	16	73.98	3	74.70	74.90	13	13,727	0.09%
2022/01/07	16	74.01	2.3	73.98	73.70	13.7	13,863	0.10%
2022/01/06	29.3	74.14	1	73.70	73.80	28.3	13,995	0.20%
2022/01/05	19	76.32	1	76.00	75.90	18	14,067	0.13%
2022/01/04	1	76.70	2	76.75	77.20	-1	14,085	-0.01%
2022/01/03	7	76.89	0	0.00	76.20	7	14,124	0.05%
2021/12/30	1	77.40	8	77.89	78.10	-7	14,152	-0.05%
2021/12/29	1	76.70	0	0.00	76.60	1	14,294	0.01%
2021/12/28	2.2	76.65	1	76.90	76.70	1.2	14,486	0.01%
2021/12/27	3.1	76.20	3	76.63	76.60	0.1	14,579	0.00%
2021/12/24	0	0.00	1	76.40	75.70	-1	14,725	-0.01%
2021/12/23	8	76.23	1	77.10	75.90	7	15,123	0.05%
2021/12/22	17	77.85	13	78.65	76.50	4	15,403	0.03%
2021/12/21	2	76.80	5	78.02	76.80	-3	15,245	-0.02%
2021/12/20	14	76.60	13	76.28	75.90	1	15,025	0.01%
2021/12/17	1	74.90	4	75.90	75.70	-3	14,877	-0.02%
2021/12/16	2	75.90	3	76.73	76.00	-1	14,944	-0.01%
2021/12/15	1	76.00	10	75.54	76.00	-9	14,956	-0.06%
2021/12/14	12	75.27	5	75.40	74.80	7	15,006	0.05%
2021/12/13	1	77.50	0	0.00	76.60	1	14,963	0.01%
2021/12/10	2	76.80	2.3	77.99	77.80	-0.3	15,132	0.00%
2021/12/09	2	77.10	2.2	77.03	77.50	-0.2	15,118	0.00%
2021/12/08	2	77.45	0.2	77.60	76.90	1.8	15,080	0.01%
2021/12/07	6	76.87	4.4	77.48	77.50	1.6	14,987	0.01%
2021/12/06	6.3	77.60	20	77.44	77.50	-13.7	14,955	-0.09%
2021/12/03	13.1	78.31	7	78.61	78.80	6.1	14,926	0.04%
2021/12/02	18.7	79.26	55	79.32	79.80	-36.3	14,545	-0.25%
2021/12/01	3	75.07	26.6	75.50	76.00	-23.6	13,754	-0.17%
2021/11/30	28.6	74.50	13.3	75.96	74.20	15.3	13,587	0.11%
2021/11/29	2.3	73.60	2.9	72.89	73.30	-0.6	13,246	0.00%
2021/11/26	2.1	73.99	2.5	73.84	73.50	-0.4	13,296	0.00%
2021/11/25	2	74.60	2	75.40	74.40	0	13,187	0.00%
2021/11/24	3	74.83	15	74.99	75.40	-12	13,138	-0.09%
2021/11/23	10.1	75.22	16.2	75.79	75.70	-6.1	13,139	-0.05%
2021/11/22	9.2	74.37	63.4	74.86	75.40	-54.2	12,838	-0.42%
2021/11/19	8	69.84	11	70.21	69.60	-3	12,097	-0.02%
2021/11/18	5	71.32	8	71.29	71.60	-3	12,059	-0.02%
2021/11/17	17	71.06	3	71.03	71.00	14	12,046	0.12%
2021/11/16	5	70.30	4	70.65	70.80	1	12,080	0.01%
2021/11/15	9.2	70.22	6	70.35	70.30	3.2	12,217	0.03%
2021/11/12	1.1	68.54	2	68.50	68.70	-0.9	12,256	-0.01%
2021/11/11	3	68.70	7	68.87	68.00	-4	12,517	-0.03%
2021/11/10	3	69.50	19	69.72	69.90	-16	12,744	-0.13%
2021/11/09	1	68.60	6	68.53	68.70	-5	12,955	-0.04%
2021/11/08	2	67.00	7.3	67.07	67.60	-5.3	13,118	-0.04%
2021/11/05	4	65.88	0	0.00	65.70	4	13,668	0.03%
2021/11/04	14	67.45	2	66.65	66.70	12	13,805	0.09%
2021/11/03	3	68.30	10	68.40	68.60	-7	13,729	-0.05%
2021/11/02	0	0.00	10	67.49	66.50	-10	13,653	-0.07%
2021/11/01	3	67.30	4	67.70	67.00	-1	13,621	-0.01%
2021/10/29	3	67.07	23.5	67.06	66.50	-20.5	13,787	-0.15%
2021/10/28	3	65.90	27	66.76	66.50	-24	13,799	-0.17%
2021/10/27	0	0.00	13	64.95	66.20	-13	13,851	-0.09%
2021/10/26	9	63.70	2	63.60	63.70	7	13,765	0.05%
2021/10/25	10	62.30	1.1	62.70	63.50	9	13,794	0.06%
2021/10/22	2	61.90	0.1	62.30	62.10	1.9	13,900	0.01%
2021/10/21	3.2	63.72	1	62.50	62.50	2.2	14,044	0.02%
2021/10/20	1	63.40	0	0.00	63.50	1	14,119	0.01%
2021/10/18	3	62.90	8	63.05	62.70	-5	14,627	-0.03%
2021/10/15	2.1	63.69	4	63.15	63.70	-1.9	15,092	-0.01%
2021/10/14	0	0.00	8	61.65	62.30	-8	15,126	-0.05%
2021/10/13	9	59.86	0	0.00	59.40	9	15,201	0.06%
2021/10/12	4	60.40	5	61.10	61.00	-1	15,328	-0.01%
2021/10/08	1	62.20	6	62.18	61.60	-5	15,434	-0.03%
2021/10/07	1.2	61.93	6	62.12	61.60	-4.9	15,727	-0.03%
2021/10/06	24.4	62.35	1.1	62.25	61.40	23.3	16,326	0.14%
2021/10/05	3	63.77	5	64.32	64.60	-2	16,722	-0.01%
2021/10/04	1.5	64.60	1	65.20	64.90	0.5	16,830	0.00%
2021/10/01	7	64.87	2	66.00	64.30	5	16,962	0.03%
2021/09/30	2	68.05	13	67.54	65.90	-11	17,021	-0.06%
2021/09/29	8	65.30	4	65.60	67.20	4	16,775	0.02%
2021/09/28	16.1	66.25	20	65.67	66.30	-3.9	16,631	-0.02%
2021/09/27	0	0.00	6	64.70	64.60	-6	16,644	-0.04%
2021/09/24	3.1	64.90	3	64.93	64.90	0.1	16,907	0.00%
2021/09/23	0.1	64.30	4	64.45	64.40	-3.9	17,098	-0.02%
2021/09/22	6.2	62.89	2	62.90	63.00	4.2	17,247	0.02%
2021/09/17	12	64.43	0	0.00	64.90	12	17,496	0.07%
2021/09/16	2	64.25	2	64.45	64.60	0	17,933	0.00%
2021/09/15	10	64.41	1	64.40	64.00	9	18,073	0.05%
2021/09/14	2	65.70	3	66.03	66.20	-1	18,197	-0.01%
2021/09/13	6	66.03	3	66.67	65.80	3	18,298	0.02%
2021/09/10	0	0.00	9	66.69	66.80	-9	18,621	-0.05%
2021/09/09	0	0.00	2	65.05	65.60	-2	18,639	-0.01%
2021/09/08	6.3	64.15	23	64.21	64.30	-16.7	18,710	-0.09%
2021/09/07	8	65.31	7	65.49	65.20	1	18,732	0.01%
2021/09/06	21	67.10	7	67.07	66.40	14	18,731	0.07%
2021/09/03	12	66.18	0	0.00	66.00	12	18,706	0.06%
2021/09/02	13	67.69	17	67.72	66.20	-4	18,806	-0.02%
2021/09/01	11	67.69	10	67.48	68.10	1	19,005	0.01%
2021/08/31	17	66.16	2	66.40	66.40	15	18,924	0.08%
2021/08/30	0	0.00	4	66.30	66.40	-4	19,147	-0.02%
2021/08/27	11.1	64.67	3	64.73	65.00	8.1	19,410	0.04%
2021/08/26	12	65.58	3	66.53	65.30	9	19,518	0.05%
2021/08/25	1	66.60	4	66.80	67.00	-3	19,468	-0.02%
2021/08/24	12.2	65.88	4.1	65.75	66.00	8.1	19,624	0.04%
2021/08/23	4	66.75	3	66.40	66.80	1	19,651	0.01%
2021/08/20	2	64.80	0	0.00	64.60	2	19,882	0.01%
2021/08/19	11.1	66.45	5	66.36	65.70	6.1	19,903	0.03%
2021/08/18	7	67.94	19	67.71	69.00	-12	19,830	-0.06%
2021/08/17	2	66.20	2	66.70	66.60	0	19,940	0.00%
2021/08/16	7	66.21	25	65.44	66.30	-18	19,744	-0.09%
2021/08/13	27	64.58	21	64.86	64.30	6	19,530	0.03%
2021/08/12	32.1	66.29	4	66.40	66.30	28.1	19,218	0.15%
2021/08/11	40.7	68.14	11	67.94	67.30	29.7	19,072	0.16%
2021/08/10	13	71.88	18	72.63	70.90	-5	18,705	-0.03%
2021/08/09	1	72.50	58	73.25	73.70	-57	18,666	-0.31%
2021/08/06	10.2	74.10	11	73.97	73.60	-0.8	18,793	0.00%
2021/08/05	10	74.81	30	74.93	75.20	-20	19,056	-0.10%
2021/08/04	52	76.23	6	75.82	75.50	46	19,443	0.24%
2021/08/03	3	74.70	6	75.27	75.80	-3	19,608	-0.02%
2021/08/02	11	74.65	45	74.03	74.50	-34	19,682	-0.17%
2021/07/30	7	72.70	1	72.90	72.30	6	19,769	0.03%
2021/07/29	11	72.44	3	72.67	72.00	8	19,921	0.04%
2021/07/28	11	71.72	35.1	71.89	72.20	-24.1	20,073	-0.12%
2021/07/27	32	73.98	8	74.16	73.30	24	20,281	0.12%
2021/07/26	3	73.60	2	73.55	73.50	1	20,386	0.00%
2021/07/23	14	73.06	5	73.66	73.40	9	20,489	0.04%
2021/07/22	29	73.92	14	74.01	73.70	15	20,352	0.07%
2021/07/21	33.4	72.63	1	71.30	71.50	32.4	20,224	0.16%
2021/07/20	9	74.62	46	74.53	74.50	-37	19,822	-0.19%
2021/07/19	24	75.92	2	75.60	75.60	22	19,898	0.11%
2021/07/16	15	77.31	0	0.00	77.40	15	20,109	0.07%
2021/07/15	3	78.63	18.2	78.47	78.60	-15.2	20,084	-0.08%
2021/07/14	19.2	77.94	13	77.72	77.80	6.2	20,052	0.03%
2021/07/13	57	78.08	38	77.71	76.90	19	19,790	0.10%
2021/07/12	54	77.65	4	78.03	76.40	50	19,185	0.26%
2021/07/09	20	77.19	6	77.38	78.60	14	18,599	0.08%
2021/07/08	9.2	78.53	35	78.33	78.40	-25.8	18,659	-0.14%
2021/07/07	2	79.10	33	79.28	79.50	-31	18,813	-0.16%
2021/07/06	6	80.05	8	79.68	79.10	-2	19,223	-0.01%
2021/07/05	12	80.25	12	80.61	80.40	0	19,693	0.00%
2021/07/02	20.2	79.01	9.1	79.35	79.50	11.1	19,631	0.06%
2021/07/01	19.2	78.28	13.5	78.26	78.00	5.7	19,620	0.03%
2021/06/30	3	78.87	7	78.87	79.70	-4	19,992	-0.02%
2021/06/29	42.3	81.15	32	79.25	79.30	10.3	20,802	0.05%
2021/06/28	111.2	81.14	29.3	81.32	81.20	82	20,711	0.40%	大買/
2021/06/25	31	80.20	25.1	80.60	80.00	5.9	20,404	0.03%
2021/06/24	1	76.60	4	77.68	77.60	-3	20,025	-0.01%
2021/06/23	11	75.15	66.4	76.00	76.60	-55.4	19,915	-0.28%
2021/06/22	3.1	74.90	0	0.00	75.20	3.1	19,616	0.02%
2021/06/21	28.3	75.79	5	76.16	74.70	23.3	19,487	0.12%
2021/06/18	4	79.33	16	79.34	78.90	-12	19,175	-0.06%
2021/06/17	5	78.24	3	78.67	78.90	2	19,169	0.01%
2021/06/16	4	79.48	18	79.59	79.10	-14	19,225	-0.07%
2021/06/15	5	78.42	7	78.53	78.70	-2	19,348	-0.01%
2021/06/11	1.2	78.67	21	78.90	78.80	-19.8	19,304	-0.10%
2021/06/10	1	78.60	7	79.23	79.50	-6	19,253	-0.03%
2021/06/09	21.2	77.87	5	78.14	77.20	16.2	19,120	0.08%
2021/06/08	2	79.90	1	80.60	80.10	1	19,109	0.01%
2021/06/07	43	80.40	8	79.88	79.40	35	19,165	0.18%
2021/06/04	49	82.39	2	82.40	82.20	47	19,066	0.25%
2021/06/03	12	83.28	17.2	83.49	83.60	-5.2	18,935	-0.03%
2021/06/02	10	81.28	10	81.36	81.60	0	18,891	0.00%
2021/06/01	13.5	82.56	7	83.63	81.30	6.5	19,089	0.03%
2021/05/31	10	81.46	5	81.52	81.90	5	19,265	0.03%
2021/05/28	4	81.03	14	81.01	80.60	-10	19,541	-0.05%
2021/05/27	3.2	76.48	1	76.90	78.30	2.2	19,505	0.01%
2021/05/26	15	78.05	6	79.35	77.80	9	19,647	0.05%
2021/05/25	87	78.51	14	78.42	78.80	73	19,919	0.37%
2021/05/24	10	75.66	8	76.43	76.60	2	20,106	0.01%
2021/05/21	5.6	76.22	3.3	77.64	76.30	2.3	20,324	0.01%
2021/05/20	1	75.60	1	74.50	75.20	0	20,659	0.00%
2021/05/19	3	74.60	2	75.60	75.10	1	21,212	0.00%
2021/05/18	11.4	76.52	10	75.95	76.80	1.4	21,152	0.01%
2021/05/17	2	70.35	5	70.94	71.70	-3	21,207	-0.01%
2021/05/14	7	74.54	3	75.97	73.00	4	21,068	0.02%
2021/05/13	3.1	73.84	5	74.00	74.30	-1.9	20,903	-0.01%
2021/05/12	39	69.61	6	70.17	73.40	33	20,714	0.16%
2021/05/11	48.1	78.41	10	77.37	76.50	38.1	20,739	0.18%
2021/05/10	8	82.58	8	83.39	82.10	0	20,746	0.00%
2021/05/07	6	84.65	4	85.30	85.50	2	20,756	0.01%
2021/05/06	3.1	83.62	12	84.70	82.90	-9	20,692	-0.04%
2021/05/05	46.4	85.65	32	83.30	82.70	14.4	20,497	0.07%
2021/05/04	23.6	85.01	9.1	86.88	85.30	14.5	20,372	0.07%
2021/05/03	15.4	88.62	7	89.13	87.70	8.4	20,113	0.04%
2021/04/29	14.2	92.97	1	91.60	91.60	13.2	19,847	0.07%
2021/04/28	0.2	94.20	6.2	94.00	94.40	-6	19,756	-0.03%
2021/04/27	9.1	95.41	8	94.41	94.00	1.1	19,929	0.01%
2021/04/26	6.2	95.83	7	95.67	95.90	-0.8	19,902	0.00%
2021/04/23	13	93.21	20	93.20	94.40	-7	19,919	-0.04%
2021/04/22	37.3	94.91	6	94.02	93.40	31.3	19,931	0.16%
2021/04/21	16	98.19	13	100.89	98.30	3	19,622	0.02%
2021/04/20	10.1	100.59	26	100.26	99.70	-15.9	19,558	-0.08%
2021/04/19	6	100.75	7	99.96	99.40	-1	19,730	-0.01%
2021/04/16	5	99.22	1	98.50	98.70	4	20,139	0.02%
2021/04/15	3	98.73	5.5	99.02	99.00	-2.5	20,435	-0.01%
2021/04/14	5	99.60	4	99.90	99.70	1	20,480	0.00%
2021/04/13	7	101.07	10	101.10	100.00	-3	20,503	-0.01%
2021/04/12	20.1	101.24	3.1	98.85	99.10	17	20,485	0.08%
2021/04/09	19.1	102.28	29.1	101.67	102.50	-10	20,283	-0.05%
2021/04/08	20	97.72	8	97.98	98.30	12	19,732	0.06%
2021/04/07	13	97.30	27	96.90	97.10	-14	19,728	-0.07%
2021/04/06	25	98.31	10	97.79	97.30	15	19,707	0.08%
2021/04/01	3	100.03	61.4	98.56	100.50	-58.4	19,449	-0.30%
2021/03/31	18	93.46	5	93.08	91.90	13	18,561	0.07%
2021/03/30	1	91.20	2	91.35	92.20	-1	18,589	-0.01%
2021/03/29	10	91.74	15.8	92.32	91.20	-5.8	18,703	-0.03%
2021/03/26	0	0.00	12	91.90	91.90	-12	18,884	-0.06%
2021/03/25	2	89.20	1	90.10	89.60	1	19,032	0.01%
2021/03/24	6.1	90.29	0	0.00	90.00	6.1	19,048	0.03%
2021/03/23	2	91.70	4	92.63	91.70	-2	19,141	-0.01%
2021/03/22	33	91.55	3	91.47	90.90	30	19,233	0.16%
2021/03/19	11	92.79	1	92.60	92.50	10	19,282	0.05%
2021/03/18	2	95.65	9.1	94.92	95.50	-7.1	19,232	-0.04%
2021/03/17	10	92.38	3	91.90	91.90	7	19,428	0.04%
2021/03/16	3	94.37	24	94.54	93.40	-21	19,642	-0.11%
2021/03/15	3	92.77	6	92.73	93.20	-3	19,972	-0.02%
2021/03/12	15.3	93.02	20	93.33	93.50	-4.7	20,216	-0.02%
2021/03/11	3	90.00	14	90.45	91.40	-11	20,465	-0.05%
2021/03/10	14	88.17	1	89.20	87.60	13	21,091	0.06%
2021/03/09	12.2	87.73	6	86.72	86.70	6.2	21,468	0.03%
2021/03/08	5	90.10	11	91.12	88.60	-6	22,177	-0.03%
2021/03/05	12	89.10	6	90.03	89.70	6	22,681	0.03%
2021/03/04	33	92.35	8	93.31	91.80	25	22,635	0.11%
2021/03/03	29.2	91.51	13	91.96	92.00	16.2	22,511	0.07%
2021/03/02	6	97.20	4	97.33	95.50	2	22,276	0.01%
2021/02/26	15	96.85	4	96.95	96.50	11	22,274	0.05%
2021/02/25	11	99.79	13.1	100.01	98.50	-2.1	22,237	-0.01%
2021/02/24	7	98.24	10	99.48	96.60	-3	22,219	-0.01%
2021/02/23	11	96.40	5.3	97.51	98.40	5.7	21,957	0.03%
2021/02/22	16	96.07	24	97.24	97.10	-8	21,922	-0.04%
2021/02/19	25	91.86	42	93.07	93.00	-17	21,797	-0.08%
2021/02/18	10	90.07	7	90.70	89.90	3	21,892	0.01%
2021/02/17	10	89.68	19.1	90.69	89.90	-9.1	22,303	-0.04%
2021/02/05	9	87.62	4	87.23	86.70	5	22,090	0.02%
2021/02/04	0	0.00	0	86.10	86.60	0	22,357	0.00%
2021/02/03	16	87.24	13	86.45	86.30	3	22,408	0.01%
2021/02/02	8	87.70	16	88.49	86.90	-8	22,289	-0.04%
2021/02/01	6.1	84.44	41	83.32	86.30	-35	21,772	-0.16%
2021/01/29	7	81.50	8	82.05	79.90	-1	21,489	0.00%
2021/01/28	4	79.30	5	79.92	79.40	-1	21,291	0.00%
2021/01/27	4.2	82.19	4	82.63	82.50	0.2	21,208	0.00%
2021/01/26	11	84.11	1	84.00	83.00	10	21,177	0.05%
2021/01/25	3	83.83	3	84.57	85.10	0	21,098	0.00%
2021/01/22	26	84.83	1	84.90	85.40	25	21,067	0.12%
2021/01/21	1	85.40	5	85.82	85.80	-4	21,102	-0.02%
2021/01/20	12.1	85.29	7	85.90	84.30	5.1	21,175	0.02%
2021/01/19	7	85.30	10.5	86.31	86.80	-3.5	21,044	-0.02%
2021/01/18	11	84.25	8	84.71	86.00	3	21,034	0.01%
2021/01/15	18.8	87.64	2.5	87.50	86.20	16.3	20,941	0.08%
2021/01/14	3	90.93	46	90.59	89.80	-43	20,784	-0.21%
2021/01/13	29	88.21	13	88.86	88.70	16	20,666	0.08%
2021/01/12	63	89.73	30	89.82	87.70	33	20,534	0.16%
2021/01/11	12	91.47	7	91.77	91.20	5	20,327	0.02%
2021/01/08	15	96.16	10.6	95.26	96.70	4.4	19,981	0.02%
2021/01/07	1	92.90	4	92.95	92.80	-3	19,808	-0.02%
2021/01/06	15.4	92.87	14.1	93.73	91.50	1.3	20,333	0.01%
2021/01/05	5	90.38	6	90.73	90.50	-1	20,428	0.00%
2021/01/04	3	89.67	33	89.87	90.70	-30	20,516	-0.15%
2020/12/31	11	86.63	0	0.00	86.80	11	20,634	0.05%
2020/12/30	7	86.99	8	88.45	87.30	-1	21,205	0.00%
2020/12/29	10	87.01	1	87.20	87.00	9	21,092	0.04%
2020/12/28	1	89.00	39	86.71	89.10	-38	21,056	-0.18%
2020/12/25	28	84.89	16	85.59	84.00	12	20,958	0.06%
2020/12/24	2	85.65	10	85.49	85.30	-8	21,220	-0.04%
2020/12/23	1	80.60	2	82.15	83.00	-1	21,196	0.00%
2020/12/22	17.2	82.58	0	0.00	81.20	17.2	21,100	0.08%
2020/12/21	5	85.26	0	84.50	84.20	5	20,900	0.02%
2020/12/18	6.3	85.09	1	85.30	84.80	5.3	20,833	0.03%
2020/12/17	7	86.10	2	86.85	85.70	5	20,928	0.02%
2020/12/16	0	0.00	8	86.39	85.80	-8	20,906	-0.04%
2020/12/15	8.2	85.95	2	84.60	84.10	6.2	20,956	0.03%
2020/12/14	4	83.65	5	84.08	85.30	-1	21,185	0.00%
2020/12/11	27.3	85.95	37	84.54	85.30	-9.7	21,155	-0.05%
2020/12/10	31	89.04	21	88.44	88.30	10	20,817	0.05%
2020/12/09	5	90.02	18.5	89.57	91.90	-13.5	20,778	-0.06%
2020/12/08	13	86.53	7	87.36	88.00	6	20,368	0.03%
2020/12/07	151	89.93	6.5	89.22	88.30	144.5	20,163	0.72%	大買/鉅額交易
2020/12/04	20	87.65	18.1	87.89	87.60	1.9	19,684	0.01%
2020/12/03	9.2	84.17	39	83.69	83.80	-29.8	19,057	-0.16%
2020/12/02	3	81.40	55	81.17	81.50	-52	18,803	-0.28%
2020/12/01	4	75.83	33.1	76.19	76.90	-29.1	17,987	-0.16%
2020/11/30	0	0.00	11	72.54	72.40	-11	17,621	-0.06%
2020/11/27	7	71.70	4	72.13	71.30	3	17,549	0.02%
2020/11/26	10	69.34	22.5	69.98	70.70	-12.5	17,401	-0.07%
2020/11/25	39	69.75	0	0.00	69.30	39	17,496	0.22%
2020/11/24	5	71.06	13.5	70.85	71.00	-8.5	17,273	-0.05%
2020/11/23	8	71.71	25	71.67	71.60	-17	17,100	-0.10%
2020/11/20	15	68.52	1	68.80	68.80	14	16,876	0.08%
2020/11/19	0	0.00	29	67.86	67.80	-29	16,884	-0.17%
2020/11/18	8	67.40	18	66.74	67.00	-10	16,738	-0.06%
2020/11/17	10	67.14	70	67.09	67.10	-60	16,602	-0.36%
2020/11/16	2	63.95	64	64.05	64.20	-62	16,250	-0.38%
2020/11/13	0	0.00	6	62.17	62.20	-6	16,244	-0.04%
2020/11/12	7.5	61.35	28	61.82	62.00	-20.5	16,291	-0.13%
2020/11/11	14	59.93	12	59.87	60.00	2	16,016	0.01%
2020/11/10	16.4	60.34	21	60.50	60.60	-4.6	15,986	-0.03%
2020/11/09	1	60.10	11	60.62	60.40	-10	15,981	-0.06%
2020/11/06	23	59.66	12	59.88	59.80	11	16,189	0.07%
2020/11/05	4	59.35	1	59.60	59.40	3	16,279	0.02%
2020/11/04	17	58.07	15	59.04	59.00	2	16,418	0.01%
2020/11/03	2	58.30	5	58.94	58.80	-3	16,611	-0.02%
2020/11/02	6	57.65	5	58.00	57.80	1	17,090	0.01%
2020/10/30	3	57.33	5	57.88	57.80	-2	17,354	-0.01%
2020/10/29	1	58.50	3	58.23	58.20	-2	17,450	-0.01%
2020/10/28	37	59.06	46	58.96	58.30	-9	17,486	-0.05%
2020/10/27	30	59.48	34	59.53	59.50	-4	17,421	-0.02%
2020/10/26	41	61.38	46.5	60.48	60.50	-5.5	17,388	-0.03%
2020/10/23	18	61.29	13	61.40	61.40	5	17,414	0.03%
2020/10/22	23	61.39	22	61.90	61.80	1	17,445	0.01%
2020/10/21	22	62.08	15	61.85	61.90	7	17,508	0.04%
2020/10/20	20	61.58	29	61.83	62.10	-9	17,661	-0.05%
2020/10/19	15	61.27	56	61.94	61.80	-41	17,705	-0.23%
2020/10/16	37	60.89	51	60.39	60.10	-14	17,779	-0.08%
2020/10/15	32	62.19	6	62.10	61.50	26	17,777	0.15%
2020/10/14	28	62.63	119.3	62.74	62.30	-91.3	17,593	-0.52%	大賣/
2020/10/13	24	59.33	22	60.62	61.40	2	16,959	0.01%
2020/10/12	22	60.89	33	61.06	60.50	-11	16,700	-0.07%
2020/10/08	18	59.06	11	59.36	59.40	7	16,548	0.04%
2020/10/07	15	58.94	92	59.36	59.60	-77	16,572	-0.46%
2020/10/06	2	56.50	2	56.90	56.60	0	16,497	0.00%
2020/10/05	10	56.49	3	57.30	56.30	7	16,602	0.04%
2020/09/30	8	57.18	89	57.14	57.50	-81	16,613	-0.49%
2020/09/29	9	56.28	9	56.52	56.90	0	16,445	0.00%
2020/09/28	2	55.65	65	54.76	55.10	-63	16,302	-0.39%
2020/09/25	5	52.66	3	52.53	52.50	2	16,335	0.01%
2020/09/24	51	53.50	31	52.82	52.90	20	16,402	0.12%
2020/09/23	27	53.38	1	53.80	53.30	26	16,387	0.16%
2020/09/22	17	55.21	46	55.69	54.90	-29	16,460	-0.18%
2020/09/21	7	56.73	0	0.00	56.60	7	16,429	0.04%
2020/09/18	3	56.90	4	56.75	56.30	-1	16,524	-0.01%
2020/09/17	3	56.27	45.2	56.17	56.80	-42.2	16,514	-0.26%
2020/09/16	7	54.76	3	54.90	55.20	4	16,235	0.02%
2020/09/15	5	55.10	0.1	54.50	54.50	4.9	16,257	0.03%
2020/09/14	3	54.80	8	54.71	54.80	-5	16,423	-0.03%
2020/09/11	3	53.00	0	0.00	53.30	3	16,317	0.02%
2020/09/10	34	53.57	1	53.10	53.00	33	16,426	0.20%
2020/09/09	3	53.87	7	53.83	54.20	-4	16,440	-0.02%
2020/09/08	4	54.40	5	54.74	54.80	-1	16,605	-0.01%
2020/09/07	21	54.86	33	54.32	54.30	-12	16,587	-0.07%
2020/09/04	1	52.00	33	52.45	52.80	-32	16,544	-0.19%
2020/09/03	3	53.23	81	52.79	53.20	-78	16,641	-0.47%
2020/09/02	3	51.13	0	0.00	51.10	3	16,572	0.02%
2020/09/01	0	0.00	1	52.20	52.30	-1	16,880	-0.01%
2020/08/31	8	52.59	0	0.00	51.90	8	17,363	0.05%
2020/08/28	6	53.77	3	53.73	53.90	3	17,704	0.02%
2020/08/27	5	54.08	14	54.02	54.00	-9	17,922	-0.05%
2020/08/26	9	53.68	73	53.50	53.40	-64	17,981	-0.36%
2020/08/25	112	52.64	12	52.60	53.00	100	17,901	0.56%	大買/
2020/08/24	6	50.40	6	50.60	51.00	0	17,951	0.00%
2020/08/21	19	49.55	8	49.91	49.85	11	18,240	0.06%
2020/08/20	11	50.02	3	49.07	49.20	8	18,129	0.04%
2020/08/19	17	52.33	7	52.57	51.80	10	17,858	0.06%
2020/08/18	2	55.30	3	55.13	55.10	-1	17,340	-0.01%
2020/08/17	6	54.65	2	54.50	54.40	4	17,246	0.02%
2020/08/14	0	0.00	1	54.30	55.10	-1	17,223	-0.01%
2020/08/13	1	54.90	0	0.00	55.40	1	17,202	0.01%
2020/08/12	1	54.50	1	55.10	55.10	0	17,282	0.00%
2020/08/11	24	55.78	14	55.38	55.70	10	17,177	0.06%
2020/08/10	81	54.06	3	54.33	54.40	78	17,148	0.45%
2020/08/07	36	55.16	17	55.06	55.00	19	17,295	0.11%
2020/08/06	20	56.73	5	57.04	56.40	15	17,063	0.09%
2020/08/05	12	58.06	1	58.10	58.00	11	16,667	0.07%
2020/08/04	3	58.73	6	58.83	58.70	-3	16,474	-0.02%
2020/08/03	11	59.76	0	0.00	59.30	11	16,402	0.07%
2020/07/31	4	60.70	1	60.60	60.60	3	16,480	0.02%
2020/07/30	5	59.78	12	59.77	60.20	-7	16,520	-0.04%
2020/07/29	2.7	58.85	1	59.10	58.90	1.7	16,481	0.01%
2020/07/28	4	59.60	7	59.79	59.50	-3	16,514	-0.02%
2020/07/27	6	59.65	9	59.78	59.60	-3	16,716	-0.02%
2020/07/24	40	61.18	3	61.80	60.40	37	16,853	0.22%
2020/07/23	2	61.95	9	61.89	62.00	-7	16,968	-0.04%
2020/07/22	4	61.95	17	62.11	61.70	-13	17,022	-0.08%
2020/07/21	10	61.17	7	61.39	61.20	3	16,870	0.02%
2020/07/20	1	60.40	1	61.10	60.80	0	16,851	0.00%
2020/07/17	1	60.30	5	61.00	60.20	-4	17,012	-0.02%
2020/07/16	4	60.48	14	60.82	60.30	-10	17,295	-0.06%
2020/07/15	28	60.79	3	60.80	60.10	25	17,225	0.15%
2020/07/14	41	61.97	11	62.70	61.50	30	17,222	0.17%
2020/07/13	13.1	62.11	45	62.11	62.70	-31.9	16,903	-0.19%
2020/07/10	12	59.97	8	59.90	59.60	4	16,663	0.02%
2020/07/09	8	60.76	8	61.00	61.00	0	16,657	0.00%
2020/07/08	4	60.55	0	0.00	60.20	4	16,765	0.02%
2020/07/07	2	60.30	1	60.30	60.80	1	16,817	0.01%
2020/07/06	0.7	60.20	3	60.13	60.20	-2.3	16,885	-0.01%
2020/07/03	7	59.96	3	59.80	59.80	4	17,143	0.02%
2020/07/02	8	60.43	2	60.45	60.50	6	17,551	0.03%
2020/07/01	16	61.14	11	61.10	61.00	5	17,699	0.03%
2020/06/30	4	61.05	7	60.74	61.00	-3	17,652	-0.02%
2020/06/29	12	59.63	1	60.40	59.50	11	17,948	0.06%
2020/06/24	1	60.60	1	60.50	60.80	0	17,985	0.00%
2020/06/23	0	0.00	5	60.08	60.00	-5	18,192	-0.03%
2020/06/22	6	59.88	10	60.11	59.90	-4	18,532	-0.02%
2020/06/19	12	59.96	2	60.20	59.80	10	18,742	0.05%
2020/06/18	1	60.10	1	60.50	60.40	0	18,709	0.00%
2020/06/17	4	60.80	1	60.90	60.60	3	18,849	0.02%
2020/06/16	2	61.30	28	61.02	61.50	-26	19,172	-0.14%
2020/06/15	13	60.28	5	60.68	60.00	8	19,427	0.04%
2020/06/12	33	60.48	13	60.06	61.20	20	19,493	0.10%
2020/06/11	33	62.09	12	62.70	61.80	21	19,631	0.11%
2020/06/10	8	63.58	13	63.86	64.00	-5	19,580	-0.03%
2020/06/09	3	63.37	7	63.49	63.40	-4	19,695	-0.02%
2020/06/08	26	63.80	7	63.97	63.80	19	19,846	0.10%
2020/06/05	13	63.80	9	63.73	64.20	4	19,428	0.02%
2020/06/04	17.2	62.62	57	62.67	62.20	-39.8	18,970	-0.21%
2020/06/03	4	61.30	3	61.13	61.20	1	18,536	0.01%
2020/06/02	15	60.94	6	60.73	60.10	9	18,384	0.05%
2020/06/01	6	60.73	7	60.90	60.90	-1	18,384	-0.01%
2020/05/29	9	60.09	79	59.80	59.80	-70	18,412	-0.38%
2020/05/28	16	61.88	12	61.95	60.90	4	18,336	0.02%
2020/05/27	4	60.95	1	60.70	60.70	3	18,213	0.02%
2020/05/26	4	60.35	2	60.70	60.70	2	18,430	0.01%
2020/05/25	2	58.65	2	59.05	59.70	0	18,475	0.00%
2020/05/22	5	59.66	154	59.83	59.40	-149	18,595	-0.80%	大賣/鉅額交易
2020/05/21	1	60.40	78	60.64	60.80	-77	18,609	-0.41%
2020/05/20	3	60.23	2	60.20	59.90	1	18,581	0.01%
2020/05/19	6	58.82	1	59.20	59.20	5	18,672	0.03%
2020/05/18	6	58.73	0	0.00	58.50	6	18,652	0.03%
2020/05/15	30	60.00	0	0.00	60.10	30	18,773	0.16%
2020/05/14	78	61.26	1	60.60	60.00	77	18,736	0.41%
2020/05/13	4	62.80	3	62.90	62.90	1	18,450	0.01%
2020/05/12	16	63.57	2	63.55	63.60	14	18,589	0.08%
2020/05/11	2	64.90	6	64.77	64.70	-4	18,536	-0.02%
2020/05/08	5	63.98	25	64.47	63.80	-20	18,492	-0.11%
2020/05/07	4	64.15	11	64.64	64.40	-7	18,441	-0.04%
2020/05/06	5	63.70	2	64.05	63.30	3	18,319	0.02%
2020/05/05	7	63.09	2	63.95	63.00	5	18,303	0.03%
2020/05/04	32	62.62	6	62.90	62.80	26	18,661	0.14%
2020/04/30	10	65.08	37.2	65.49	65.00	-27.2	18,567	-0.15%
2020/04/29	15	63.80	34	64.55	64.20	-19	18,365	-0.10%
2020/04/28	34	62.57	41	62.86	63.20	-7	18,233	-0.04%
2020/04/27	13	61.39	8	61.13	61.60	5	18,118	0.03%
2020/04/24	5	59.24	1	59.70	59.10	4	18,035	0.02%
2020/04/23	8	59.51	74	59.59	59.40	-66	17,998	-0.37%
2020/04/22	11	58.56	11	59.03	59.90	0	17,919	0.00%
2020/04/21	107	58.63	7	59.67	58.00	100	17,733	0.56%	大買/
2020/04/20	0	0.00	1	61.50	60.80	-1	17,473	-0.01%
2020/04/17	23	62.30	35	62.00	61.10	-12	17,652	-0.07%
2020/04/16	20	61.40	17	61.54	61.60	3	17,438	0.02%
2020/04/15	128	61.32	7	61.34	61.30	121	17,361	0.70%	大買/鉅額交易
2020/04/14	10	60.80	10	60.88	60.70	0	17,341	0.00%
2020/04/13	68	60.10	13	59.99	59.80	55	17,368	0.32%
2020/04/10	9	62.02	5	62.14	62.00	4	17,119	0.02%
2020/04/09	12	63.57	7	63.16	62.60	5	17,198	0.03%
2020/04/08	23	62.58	35	63.41	63.40	-12	17,481	-0.07%
2020/04/07	3	61.70	43	60.79	62.00	-40	17,099	-0.23%
2020/04/06	24	55.40	8	54.75	56.40	16	16,665	0.10%
2020/04/01	7	53.70	3	53.47	53.90	4	16,459	0.02%
2020/03/31	15	53.27	7	54.16	53.70	8	16,285	0.05%
2020/03/30	8	53.43	4	53.90	53.90	4	15,892	0.03%
2020/03/27	4	57.33	10	56.60	55.00	-6	15,737	-0.04%
2020/03/26	13	53.41	10	53.11	54.00	3	15,448	0.02%
2020/03/25	21	52.11	18	52.23	52.60	3	15,288	0.02%
2020/03/24	6	47.28	32	48.21	48.30	-26	15,366	-0.17%
2020/03/23	6	44.83	0	0.00	44.20	6	15,378	0.04%
2020/03/20	29	48.21	42	48.85	48.65	-13	15,594	-0.08%
2020/03/19	10	48.00	44	47.26	45.20	-34	15,699	-0.22%
2020/03/18	19	52.42	3	52.30	50.20	16	15,940	0.10%
2020/03/17	6	56.32	5	56.74	54.10	1	15,935	0.01%
2020/03/16	58	62.25	1	59.70	59.20	57	15,889	0.36%
2020/03/13	26	60.71	14	62.26	62.90	12	15,789	0.08%
2020/03/12	51	67.17	3	69.70	66.00	48	15,712	0.31%
2020/03/11	8	73.26	0	0.00	72.60	8	15,616	0.05%
2020/03/10	64	74.13	0	0.00	74.90	64	16,247	0.39%
2020/03/09	28	75.04	6	76.27	74.80	22	16,399	0.13%
2020/03/06	33	78.42	0	0.00	78.50	33	16,572	0.20%
2020/03/05	3	79.87	164	80.12	80.10	-161	16,512	-0.98%	大賣/鉅額交易
2020/03/04	13	77.93	11	78.58	78.60	2	16,441	0.01%
2020/03/03	10	78.34	2	77.85	77.80	8	16,394	0.05%
2020/03/02	2	76.20	3	76.73	76.30	-1	16,307	-0.01%
2020/02/27	14	78.50	4	78.15	77.30	10	16,166	0.06%
2020/02/26	4	81.88	1	81.80	81.40	3	15,899	0.02%
2020/02/25	22	83.26	2	83.85	83.30	20	15,824	0.13%
2020/02/24	3	84.67	21	85.09	84.50	-18	15,791	-0.11%
2020/02/21	2	84.05	3	84.53	84.40	-1	15,767	-0.01%
2020/02/20	6	84.17	1	83.80	83.60	5	15,878	0.03%
2020/02/19	2	83.00	5	85.00	84.80	-3	15,889	-0.02%
2020/02/18	129	84.99	0	0.00	83.80	129	15,912	0.81%	大買/鉅額交易
2020/02/17	2	86.95	2	88.35	88.00	0	15,974	0.00%
2020/02/14	5	86.46	42	86.60	86.80	-37	15,958	-0.23%
2020/02/13	3	86.80	40	86.49	86.50	-37	15,905	-0.23%
2020/02/12	3	84.57	6	84.43	84.70	-3	15,692	-0.02%
2020/02/11	3	84.10	0	0.00	85.10	3	15,604	0.02%
2020/02/10	4	82.58	7	83.90	83.50	-3	15,557	-0.02%
2020/02/07	2	84.20	1	84.50	84.30	1	15,720	0.01%
2020/02/06	0	0.00	6	85.22	85.10	-6	16,029	-0.04%
2020/02/05	0	0.00	56	82.68	84.40	-56	16,011	-0.35%
2020/02/04	4	79.50	1	79.80	79.90	3	15,700	0.02%
2020/02/03	1	75.20	11	79.20	79.40	-10	15,804	-0.06%
2020/01/31	4	78.45	1	78.60	78.10	3	15,856	0.02%
2020/01/30	36	79.55	5	80.92	77.80	31	15,773	0.20%
2020/01/20	1	84.50	11	85.26	85.20	-10	15,557	-0.06%
2020/01/17	18	83.44	5	83.40	83.60	13	15,652	0.08%
2020/01/16	10	83.70	0	0.00	83.40	10	15,683	0.06%
2020/01/15	0	0.00	3	84.60	83.80	-3	15,707	-0.02%
2020/01/14	36	84.95	2	85.20	85.30	34	15,890	0.21%
2020/01/13	1	84.80	47	85.96	85.50	-46	15,918	-0.29%
2020/01/10	1	83.00	8	84.49	84.30	-7	15,943	-0.04%
2020/01/09	7	84.57	8	84.26	83.40	-1	15,933	-0.01%
2020/01/08	8	82.90	100	83.16	82.60	-92	15,985	-0.58%
2020/01/07	28	81.38	13	81.49	81.10	15	15,937	0.09%
2020/01/06	4	83.65	1	83.60	83.70	3	16,165	0.02%
2020/01/03	49	84.79	4	86.28	84.80	45	16,883	0.27%
2020/01/02	8	87.51	86	86.77	86.00	-78	16,981	-0.46%
2019/12/31	51	83.38	5	84.00	83.40	46	16,518	0.28%
2019/12/30	30	85.20	47	84.99	84.50	-17	16,674	-0.10%
2019/12/27	6	83.87	6	84.65	83.60	0	16,779	0.00%
2019/12/26	20	83.85	15	83.81	83.70	5	16,857	0.03%
2019/12/25	30	83.80	0	0.00	84.10	30	17,027	0.18%
2019/12/24	15	83.29	0	0.00	83.50	15	17,325	0.09%
2019/12/23	0	0.00	2	83.00	82.60	-2	17,442	-0.01%
2019/12/20	49	84.40	36	83.97	83.50	13	17,427	0.07%
2019/12/19	16	85.26	22	85.31	85.50	-6	17,330	-0.03%
2019/12/18	2	83.50	2	84.60	84.00	0	17,121	0.00%
2019/12/17	2.1	85.20	43	84.84	85.30	-40.9	16,935	-0.24%
2019/12/16	9	83.00	35	82.94	82.80	-26	16,537	-0.16%
2019/12/13	37	79.19	25	79.70	79.60	12	16,307	0.07%
2019/12/12	4	77.50	12	77.67	77.30	-8	16,202	-0.05%
2019/12/11	31	75.94	11	75.73	75.60	20	16,149	0.12%
2019/12/10	3	75.30	2	76.00	75.10	1	15,982	0.01%
2019/12/09	0	0.00	27	76.53	76.00	-27	15,918	-0.17%
2019/12/06	26	76.58	11	76.73	75.30	15	15,863	0.09%
2019/12/05	11	75.10	15	77.24	77.20	-4	15,614	-0.03%
2019/12/04	1	72.80	2	73.40	72.60	-1	15,170	-0.01%
2019/12/03	10	72.85	7	73.36	73.30	3	15,695	0.02%
2019/11/29	2	71.80	0	0.00	71.20	2	15,714	0.01%
2019/11/28	10	71.90	9	71.90	71.70	1	15,743	0.01%
2019/11/27	0	0.00	1	71.70	71.10	-1	16,042	-0.01%
2019/11/26	0	0.00	1	71.60	70.80	-1	16,240	-0.01%
2019/11/25	0	0.00	1	71.00	70.80	-1	16,229	-0.01%
2019/11/22	0	0.00	9	70.30	70.10	-9	16,398	-0.05%
2019/11/21	16	69.06	1	69.30	69.30	15	16,432	0.09%
2019/11/20	3	70.57	2	71.20	71.00	1	16,400	0.01%
2019/11/19	3	71.00	5	71.64	71.20	-2	16,383	-0.01%
2019/11/18	0	0.00	14	71.41	71.10	-14	16,350	-0.09%
2019/11/15	7.1	68.44	8	68.43	69.00	-0.9	16,425	-0.01%
2019/11/14	8	68.13	2	67.80	67.20	6	16,375	0.04%
2019/11/13	8	70.26	0	0.00	69.90	8	16,213	0.05%
2019/11/12	1	71.70	1	71.90	72.00	0	16,380	0.00%
2019/11/11	0	0.00	13	71.27	71.20	-13	16,841	-0.08%
2019/11/08	11	72.59	1	72.10	72.40	10	16,960	0.06%
2019/11/07	0	0.00	2	72.20	72.40	-2	17,237	-0.01%
2019/11/06	4	73.38	6	73.03	72.50	-2	17,622	-0.01%
2019/11/05	17	72.09	17	72.42	73.00	0	17,609	0.00%
2019/11/04	1	69.80	2	70.80	69.80	-1	17,614	-0.01%
2019/10/31	6	70.20	18	70.22	70.00	-12	18,113	-0.07%
2019/10/30	12	71.10	0	0.00	71.10	12	18,232	0.07%
2019/10/29	7	72.39	6	72.20	72.30	1	18,513	0.01%
2019/10/28	3.3	71.93	5	72.06	71.90	-1.7	18,880	-0.01%
2019/10/25	7	72.21	38	72.54	71.70	-31	19,226	-0.16%
2019/10/24	13	70.98	4	70.80	71.30	9	19,474	0.05%
2019/10/23	2	71.20	1	71.30	70.60	1	20,013	0.00%
2019/10/22	32	70.85	5	70.76	70.90	27	20,315	0.13%
2019/10/21	16	71.69	1	72.10	71.60	15	20,699	0.07%
2019/10/18	19	71.81	18	72.00	72.30	1	21,155	0.00%
2019/10/17	2	70.10	2	70.45	70.40	0	21,006	0.00%
2019/10/16	13	70.22	7	70.06	70.00	6	21,169	0.03%
2019/10/15	11	70.15	6	70.93	69.60	5	21,329	0.02%
2019/10/14	12	72.75	3	71.90	71.70	9	21,521	0.04%
2019/10/09	26.5	73.31	28	72.96	71.40	-1.5	21,722	-0.01%
2019/10/08	18	78.90	4	78.60	78.60	14	22,011	0.06%
2019/10/07	22	81.35	3	82.00	81.70	19	22,204	0.09%
2019/10/04	2	79.80	0	0.00	79.20	2	22,600	0.01%
2019/10/03	8	80.11	1	79.70	79.90	7	22,655	0.03%
2019/10/02	1	82.00	0	0.00	82.00	1	22,675	0.00%
2019/10/01	1	81.80	2	82.50	83.10	-1	22,863	0.00%
2019/09/27	27	81.32	0	0.00	80.50	27	23,213	0.12%
2019/09/26	3	83.60	6	84.60	84.30	-3	23,309	-0.01%
2019/09/25	11	83.65	8	83.95	85.00	3	23,355	0.01%
2019/09/24	5	85.56	11	85.15	85.40	-6	23,564	-0.03%
2019/09/23	12	83.48	15	84.95	85.00	-3	23,513	-0.01%
2019/09/20	4	82.20	11	82.36	82.90	-7	23,470	-0.03%
2019/09/19	27	82.16	4	80.80	81.40	23	23,507	0.10%
2019/09/18	14	82.96	11	82.45	82.10	3	23,652	0.01%
2019/09/17	23	81.10	70	81.06	82.00	-47	23,426	-0.20%
2019/09/16	2	79.20	10	78.62	78.10	-8	23,070	-0.03%
2019/09/12	8	77.95	10	77.82	77.80	-2	22,934	-0.01%
2019/09/11	8	76.74	4	76.90	76.90	4	23,092	0.02%
2019/09/10	8	76.75	8	76.50	76.50	0	23,073	0.00%
2019/09/09	2	76.65	0	0.00	76.50	2	22,963	0.01%
2019/09/06	10	77.76	18	76.99	77.10	-8	22,935	-0.03%
2019/09/05	14	74.76	63	76.03	76.90	-49	22,727	-0.22%
2019/09/04	44	73.32	39	73.13	73.00	5	22,048	0.02%
2019/09/03	1	71.10	5	71.50	71.20	-4	21,843	-0.02%
2019/09/02	0	0.00	8	71.43	71.80	-8	21,945	-0.04%
2019/08/30	5	70.72	1	72.00	70.40	4	22,042	0.02%
2019/08/29	9	71.38	30	71.44	70.90	-21	21,791	-0.10%
2019/08/28	25	72.70	5	72.64	73.50	20	21,629	0.09%
2019/08/27	4	72.48	5	72.14	72.40	-1	21,576	0.00%
2019/08/26	7	70.73	6	71.17	71.10	1	21,613	0.00%
2019/08/23	0	0.00	17	71.22	71.50	-17	21,653	-0.08%
2019/08/22	3	70.67	6	70.40	70.30	-3	21,891	-0.01%
2019/08/21	0	0.00	4	69.80	70.20	-4	21,999	-0.02%
2019/08/20	6	70.62	12	70.34	69.60	-6	21,910	-0.03%
2019/08/19	2	71.00	4	71.13	71.50	-2	21,701	-0.01%
2019/08/16	8	71.13	15	71.11	71.30	-7	21,706	-0.03%
2019/08/15	1	70.50	5	70.94	71.40	-4	21,528	-0.02%
2019/08/14	14	72.00	8	71.84	72.50	6	21,327	0.03%
2019/08/13	5	68.52	1	68.80	68.80	4	20,914	0.02%
2019/08/12	6	67.83	8	68.80	69.30	-2	20,823	-0.01%
2019/08/08	19	68.83	0	0.00	68.10	19	20,648	0.09%
2019/08/07	1	70.10	10	70.54	69.80	-9	20,380	-0.04%
2019/08/06	8	68.74	6	68.55	69.20	2	20,360	0.01%
2019/08/05	13	71.98	0	0.00	70.90	13	20,128	0.06%
2019/08/02	3	72.20	10	72.54	72.30	-7	19,947	-0.04%
2019/08/01	0	0.00	1	73.00	74.10	-1	19,603	-0.01%
2019/07/31	33	73.67	2	75.20	74.00	31	19,326	0.16%
2019/07/30	4	75.75	10	75.45	75.80	-6	18,943	-0.03%
2019/07/29	16	75.35	4	75.05	74.80	12	18,672	0.06%
2019/07/26	11	76.58	2	75.70	77.00	9	18,418	0.05%
2019/07/25	0	0.00	46	74.70	76.50	-46	18,036	-0.26%
2019/07/24	18	70.94	10	71.60	71.80	8	17,555	0.05%
2019/07/23	7	72.04	22	72.18	72.30	-15	17,288	-0.09%
2019/07/22	17	69.54	25	69.44	69.80	-8	16,822	-0.05%
2019/07/19	4	67.00	0	0.00	67.70	4	16,681	0.02%
2019/07/18	23	67.38	3	67.80	66.70	20	16,766	0.12%
2019/07/17	0	0.00	4	67.28	67.70	-4	16,761	-0.02%
2019/07/16	10	68.44	24	68.56	67.90	-14	16,403	-0.09%
2019/07/15	6	68.87	40	69.28	69.90	-34	16,011	-0.21%
2019/07/12	12	66.77	42	67.41	66.70	-30	15,539	-0.19%
2019/07/11	4	65.35	51	65.16	65.40	-47	14,914	-0.32%
2019/07/10	0.5	64.40	65	63.88	64.40	-64.5	14,508	-0.44%
2019/07/09	12	62.12	5	62.24	62.80	7	14,063	0.05%
2019/07/08	8	62.20	10	61.37	61.00	-2	13,989	-0.01%
2019/07/05	4	60.78	8	61.55	62.00	-4	13,864	-0.03%
2019/07/04	16	59.21	0	0.00	59.20	16	13,603	0.12%
2019/07/03	8	65.45	24	65.79	65.20	-16	13,120	-0.12%
2019/07/02	27	66.37	21	66.32	66.30	6	12,926	0.05%
2019/07/01	16	65.88	14	65.76	66.00	2	12,763	0.02%
2019/06/28	9	64.37	12	64.40	64.50	-3	12,675	-0.02%
2019/06/27	13	64.02	39	63.92	64.10	-26	12,671	-0.21%
2019/06/26	7	63.49	8	64.10	63.70	-1	12,576	-0.01%
2019/06/25	22	64.25	4	64.18	63.30	18	12,511	0.14%
2019/06/24	4	63.23	7	63.31	63.10	-3	12,335	-0.02%
2019/06/21	6	63.05	12	62.78	63.00	-6	12,376	-0.05%
2019/06/20	0	0.00	10	62.41	62.30	-10	12,425	-0.08%
2019/06/19	6	62.12	31	61.81	62.10	-25	12,690	-0.20%
2019/06/18	4	60.88	0	0.00	60.90	4	12,913	0.03%
2019/06/17	8	61.23	0	0.00	60.90	8	13,002	0.06%
2019/06/14	1	60.80	2	61.15	60.80	-1	13,029	-0.01%
2019/06/13	13	60.90	5.1	60.71	60.90	7.9	13,208	0.06%
2019/06/12	3.5	60.71	10	60.15	60.70	-6.5	13,381	-0.05%
2019/06/11	7	59.60	3	59.77	59.40	4	13,387	0.03%
2019/06/10	3	59.27	2	59.35	59.30	1	13,385	0.01%
2019/06/06	20	59.34	7	59.31	59.20	13	13,309	0.10%
2019/06/05	10	61.08	1	61.60	60.50	9	13,197	0.07%
2019/06/04	13	61.11	3	60.97	60.90	10	13,239	0.08%
2019/06/03	3	61.87	8	61.40	61.90	-5	13,345	-0.04%
2019/05/31	22	61.05	14	61.28	61.60	8	13,594	0.06%
2019/05/30	13	59.25	9	59.53	60.00	4	13,647	0.03%
2019/05/29	28	58.58	13	59.05	58.00	15	14,301	0.10%
2019/05/28	6	60.68	1	60.80	60.90	5	14,202	0.04%
2019/05/27	17	60.56	4	60.73	60.50	13	14,243	0.09%
2019/05/24	16	59.93	1	59.80	59.80	15	14,355	0.10%
2019/05/23	40	60.02	0	0.00	60.20	40	14,524	0.28%
2019/05/22	1	60.90	0	0.00	60.80	1	14,473	0.01%
2019/05/21	5	61.04	0	0.00	61.50	5	14,511	0.03%
2019/05/20	3	60.90	1	61.10	60.90	2	14,456	0.01%
2019/05/17	3	60.80	0	0.00	60.60	3	14,483	0.02%
2019/05/16	3	61.50	0	0.00	61.00	3	14,663	0.02%
2019/05/15	6	62.10	11	62.06	62.00	-5	14,857	-0.03%
2019/05/14	17	60.63	3	61.30	61.50	14	14,930	0.09%
2019/05/13	37	62.21	2	61.25	61.10	35	14,868	0.24%
2019/05/10	5	64.36	0	0.00	63.80	5	14,877	0.03%
2019/05/09	0	0.00	1	64.20	64.20	-1	14,873	-0.01%
2019/05/07	1	65.90	2.3	66.09	66.20	-1.3	15,090	-0.01%
2019/05/06	8	64.98	2	65.15	65.00	6	15,350	0.04%
2019/05/03	1	66.00	7	66.56	66.70	-6	15,458	-0.04%
2019/05/02	2	65.55	4	65.95	65.70	-2	15,502	-0.01%
2019/04/30	1	65.00	3	64.90	65.40	-2	15,440	-0.01%
2019/04/29	3	64.93	13	64.92	64.70	-10	15,403	-0.06%
2019/04/26	5	65.66	5	66.04	66.00	0	15,443	0.00%
2019/04/25	6	65.98	26	66.56	65.50	-20	15,607	-0.13%
2019/04/24	0	0.00	14	65.14	65.40	-14	15,701	-0.09%
2019/04/23	2	64.25	7	64.81	64.90	-5	15,609	-0.03%
2019/04/19	4.3	64.12	3	64.20	63.70	1.3	15,609	0.01%
2019/04/18	2	63.70	20	64.02	63.10	-18	15,726	-0.11%
2019/04/17	0	0.00	58	63.69	63.90	-58	15,680	-0.37%
2019/04/16	2	62.50	29	62.42	62.70	-27	15,271	-0.18%
2019/04/15	1	61.70	19	61.56	61.70	-18	15,292	-0.12%
2019/04/12	1	60.60	4	60.95	60.50	-3	15,430	-0.02%
2019/04/11	12	61.91	5	61.86	61.60	7	15,579	0.04%
2019/04/10	4	62.33	4	62.35	62.50	0	15,541	0.00%
2019/04/09	3	62.73	2	62.95	62.60	1	15,544	0.01%
2019/04/08	4	62.65	15	62.99	63.00	-11	15,589	-0.07%
2019/04/03	3	62.03	3	62.20	62.30	0	15,573	0.00%
2019/04/02	4	62.08	7	61.90	61.70	-3	15,576	-0.02%
2019/04/01	7	61.16	11	62.01	61.00	-4	15,479	-0.03%
2019/03/29	5	60.90	3	61.00	61.40	2	15,297	0.01%
2019/03/28	2	60.35	4	60.70	60.80	-2	15,362	-0.01%
2019/03/27	4	61.38	0	0.00	61.10	4	15,426	0.03%
2019/03/26	7	61.66	0	0.00	61.00	7	15,503	0.05%
2019/03/25	18	61.33	3	61.13	61.10	15	15,537	0.10%
2019/03/22	17	64.31	41	63.70	63.10	-24	15,375	-0.16%
2019/03/21	8	62.68	27.8	62.79	62.80	-19.8	15,116	-0.13%
2019/03/20	27	60.00	6	60.00	60.60	21	14,789	0.14%
2019/03/19	5	59.88	0	0.00	59.70	5	14,829	0.03%
2019/03/18	16	59.49	4	59.55	59.50	12	14,908	0.08%
2019/03/15	1	60.10	7	60.46	60.10	-6	15,087	-0.04%
2019/03/14	11	60.25	2	60.20	60.30	9	14,991	0.06%
2019/03/13	7	60.24	0	0.00	60.10	7	15,174	0.05%
2019/03/12	0	0.00	4	61.23	60.80	-4	15,594	-0.03%
2019/03/11	4	60.48	5	60.60	60.40	-1	15,731	-0.01%
2019/03/08	6	60.03	1	60.60	60.50	5	16,027	0.03%
2019/03/07	27	60.57	9	60.27	60.00	18	16,221	0.11%
2019/03/06	59	61.82	4	61.98	61.40	55	16,501	0.33%
2019/03/05	80	63.71	0	0.00	63.10	80	16,394	0.49%
2019/03/04	28	64.82	14	64.81	64.80	14	16,369	0.09%
2019/02/27	5	62.94	4	62.98	62.20	1	15,802	0.01%
2019/02/26	12	62.23	10	62.44	62.00	2	15,710	0.01%
2019/02/25	0	0.00	3	61.73	61.60	-3	15,707	-0.02%
2019/02/22	22	61.40	5	62.04	60.90	17	15,771	0.11%
2019/02/21	16	60.80	0	0.00	60.80	16	15,743	0.10%
2019/02/19	0	0.00	2.1	60.40	60.50	-2.1	16,166	-0.01%
2019/02/15	3	60.83	1	62.40	60.00	2	16,456	0.01%
2019/02/14	4	61.65	10	62.18	62.10	-6	16,908	-0.04%
2019/02/12	1	59.40	3	59.83	60.00	-2	16,634	-0.01%
2019/02/11	1	59.00	1	60.80	59.00	0	16,723	0.00%
2019/01/30	0	0.00	4	59.93	60.10	-4	16,698	-0.02%
2019/01/29	17	59.18	0	0.00	58.80	17	16,892	0.10%
2019/01/28	7	61.37	6	61.18	60.80	1	16,946	0.01%
2019/01/25	2	61.05	3	60.47	60.00	-1	17,441	-0.01%
2019/01/24	2	58.80	23	58.30	59.60	-21	17,578	-0.12%
2019/01/23	5	57.16	2	57.30	57.00	3	17,784	0.02%
2019/01/22	0	0.00	2	56.90	56.50	-2	17,962	-0.01%
2019/01/21	9	56.98	14	57.09	57.20	-5	18,153	-0.03%
2019/01/18	4	55.90	10	56.21	56.40	-6	18,315	-0.03%
2019/01/17	18	55.43	3	55.30	55.10	15	18,690	0.08%
2019/01/16	16	56.37	19.3	56.63	56.40	-3.3	18,690	-0.02%
2019/01/15	0	0.00	15	53.47	53.60	-15	18,317	-0.08%
2019/01/14	13	52.55	0	0.00	52.00	13	18,313	0.07%
2019/01/11	1	54.50	0	0.00	53.50	1	18,682	0.01%
2019/01/10	3	53.30	5	54.00	53.80	-2	18,912	-0.01%
2019/01/08	0	0.00	2	51.85	51.70	-2	19,658	-0.01%
2019/01/07	4	52.25	1	52.40	51.80	3	20,232	0.01%
2019/01/04	2	50.30	22	51.05	51.60	-20	20,387	-0.10%
2019/01/03	20	53.18	0	0.00	51.50	20	20,481	0.10%
2019/01/02	10	54.95	7	55.37	55.00	3	20,280	0.01%
2018/12/28	5	55.00	0	0.00	55.00	5	20,283	0.02%
2018/12/27	0	0.00	18	55.77	55.80	-18	20,546	-0.09%
2018/12/26	23	55.15	36	56.21	54.10	-13	20,886	-0.06%
2018/12/25	3	54.40	16	55.78	57.00	-13	20,699	-0.06%
2018/12/24	0	0.00	18	54.74	56.00	-18	20,630	-0.09%
2018/12/22	0	0.00	2	53.70	53.50	-2	20,579	-0.01%
2018/12/21	18	52.90	14	53.68	53.90	4	20,769	0.02%
2018/12/20	10	52.80	10	53.60	53.20	0	20,727	0.00%
2018/12/19	17	53.17	5	53.70	53.70	12	20,739	0.06%
2018/12/18	15	53.01	27	53.92	54.50	-12	20,886	-0.06%
2018/12/17	14	53.54	1	53.50	53.50	13	21,045	0.06%
2018/12/14	10	52.81	6	53.42	53.50	4	21,101	0.02%
2018/12/13	3	54.13	0	0.00	54.30	3	21,248	0.01%
2018/12/12	32	53.29	19	53.34	53.70	13	21,266	0.06%
2018/12/11	23	52.50	2	53.05	52.90	21	21,435	0.10%
2018/12/10	49	52.52	1	52.10	52.10	48	21,444	0.22%
2018/12/07	3	55.70	0	0.00	55.70	3	21,240	0.01%
2018/12/06	4	55.30	3	54.80	55.00	1	21,318	0.00%
2018/12/05	30	56.93	7	57.20	56.90	23	21,196	0.11%
2018/12/04	3	62.23	31	62.98	62.00	-28	20,978	-0.13%
2018/12/03	9	63.19	4	63.93	62.80	5	21,411	0.02%
2018/11/30	3	60.93	8	61.15	61.00	-5	21,352	-0.02%
2018/11/29	48	61.31	40	61.70	60.30	8	21,074	0.04%
2018/11/28	18	58.76	12	58.56	58.60	6	20,549	0.03%
2018/11/27	10	56.68	4	57.65	58.00	6	20,421	0.03%
2018/11/26	0	0.00	2	57.50	57.30	-2	20,280	-0.01%
2018/11/23	4	56.53	3	56.10	56.10	1	20,060	0.00%
2018/11/22	8	58.38	21	58.01	58.00	-13	19,999	-0.07%
2018/11/21	1	57.60	0	0.00	57.80	1	19,955	0.01%
2018/11/20	10	57.80	0	0.00	57.50	10	19,930	0.05%
2018/11/19	2	56.20	11	57.15	57.50	-9	19,764	-0.05%
2018/11/16	1	55.90	2	55.55	54.60	-1	19,540	-0.01%
2018/11/15	2	55.90	2	56.00	55.90	0	19,505	0.00%
2018/11/14	1	56.50	16	56.75	56.50	-15	19,728	-0.08%
2018/11/13	12	55.88	32	55.94	56.20	-20	19,607	-0.10%
2018/11/12	5	53.20	0	0.00	53.80	5	19,062	0.03%
2018/11/08	1	55.00	4	55.38	53.80	-3	19,260	-0.02%
2018/11/07	3	53.83	9	54.73	55.20	-6	19,218	-0.03%
2018/11/06	9	52.40	4	53.68	52.20	5	19,372	0.03%
2018/11/05	1	56.20	54	55.68	55.70	-53	19,130	-0.28%
2018/11/02	1	56.80	73	57.20	56.10	-72	18,950	-0.38%
2018/11/01	7	54.47	21	53.67	54.40	-14	18,486	-0.08%
2018/10/31	11	50.65	7	51.01	51.40	4	18,245	0.02%
2018/10/30	8	48.11	7	48.35	48.50	1	18,057	0.01%
2018/10/29	0	0.00	2	45.85	46.60	-2	18,136	-0.01%
2018/10/26	1	45.95	2	45.40	46.00	-1	18,007	-0.01%
2018/10/25	9	46.02	29	45.58	45.75	-20	17,850	-0.11%
2018/10/24	30	49.95	24	50.42	49.30	6	17,412	0.03%
2018/10/23	5	50.78	7	51.00	50.50	-2	17,196	-0.01%
2018/10/22	30	51.92	25	52.52	52.50	5	17,104	0.03%
2018/10/19	6	49.61	8	51.56	52.10	-2	17,086	-0.01%
2018/10/18	46	51.87	20	52.20	51.50	26	16,829	0.15%
2018/10/17	66	54.61	62	56.43	54.40	4	16,582	0.02%
2018/10/16	65	54.64	7	56.34	54.10	58	16,399	0.35%
2018/10/15	16	55.50	16	56.20	57.20	0	15,984	0.00%
2018/10/12	1	51.20	57	52.41	53.30	-56	15,807	-0.35%
2018/10/11	25	47.57	14	48.00	48.50	11	16,127	0.07%
2018/10/09	1	52.70	3	53.70	52.30	-2	15,936	-0.01%
2018/10/08	2	52.70	5	52.84	52.70	-3	15,934	-0.02%
2018/10/05	1	52.30	5	52.16	52.20	-4	16,046	-0.02%
2018/10/04	9	54.51	3	54.10	53.90	6	15,944	0.04%
2018/10/03	2	57.85	2	57.90	57.80	0	15,634	0.00%
2018/10/02	5	58.52	0	0.00	58.40	5	15,806	0.03%
2018/10/01	2	59.20	1	59.40	59.20	1	15,987	0.01%
2018/09/28	19	58.95	0	0.00	58.10	19	16,032	0.12%
2018/09/27	31	59.03	1	59.70	59.80	30	16,022	0.19%
2018/09/26	1	60.50	11	60.72	60.20	-10	16,059	-0.06%
2018/09/25	10	61.20	53	61.29	61.70	-43	15,996	-0.27%
2018/09/21	8	57.93	1	57.90	58.50	7	15,787	0.04%
2018/09/20	1	59.70	3	59.53	59.50	-2	15,577	-0.01%
2018/09/19	44	60.51	3	60.67	60.00	41	15,619	0.26%
2018/09/18	4	59.55	0	0.00	59.30	4	15,521	0.03%
2018/09/17	14	61.56	13	61.40	61.20	1	15,653	0.01%
2018/09/14	4	59.60	8	59.49	59.60	-4	15,536	-0.03%
2018/09/13	3	57.93	44	58.45	57.50	-41	15,487	-0.26%
2018/09/12	48	57.70	1	57.60	57.40	47	15,392	0.31%
2018/09/11	5	59.92	9	60.03	60.10	-4	15,284	-0.03%
2018/09/10	6	59.38	20	58.38	59.40	-14	15,273	-0.09%
2018/09/07	36	59.29	15	59.11	57.50	21	15,057	0.14%
2018/09/06	31	64.20	5	64.50	63.60	26	14,555	0.18%
2018/09/05	2	67.10	0	0.00	66.60	2	14,461	0.01%
2018/09/03	3	68.40	8	67.00	66.70	-5	14,537	-0.03%
2018/08/31	2	69.30	2	69.10	69.70	0	14,532	0.00%
2018/08/30	1	69.50	4	69.75	69.80	-3	14,599	-0.02%
2018/08/29	0	0.00	4	69.80	69.90	-4	14,638	-0.03%
2018/08/28	12	71.53	10	71.91	70.70	2	14,686	0.01%
2018/08/27	4	68.60	14	69.34	70.10	-10	14,685	-0.07%
2018/08/24	3	67.47	0	0.00	67.40	3	14,615	0.02%
2018/08/23	1	67.00	0	0.00	67.30	1	14,816	0.01%
2018/08/22	1	69.00	0	0.00	67.40	1	15,016	0.01%
2018/08/21	3	67.97	16	68.03	68.50	-13	14,898	-0.09%
2018/08/20	6	66.48	6	66.57	65.70	0	14,733	0.00%
2018/08/17	41	66.40	5	67.06	65.00	36	14,696	0.24%
2018/08/16	17	64.31	14	66.06	67.30	3	14,730	0.02%
2018/08/15	21	68.71	7	68.07	67.70	14	14,720	0.10%
2018/08/14	14	69.22	2	70.15	70.20	12	14,828	0.08%
2018/08/13	18	69.44	9	69.36	68.90	9	14,780	0.06%
2018/08/10	3	73.00	1	73.40	73.20	2	14,684	0.01%
2018/08/09	4	74.15	0	0.00	73.80	4	15,217	0.03%
2018/08/08	4	74.63	7	74.07	73.70	-3	15,904	-0.02%
2018/08/07	32	74.23	6	74.20	74.30	26	15,697	0.17%
2018/08/06	51	74.30	16	73.97	73.60	35	15,527	0.23%
2018/08/03	12	76.21	15	76.31	75.80	-3	15,434	-0.02%
2018/08/02	2	78.05	2	78.30	78.40	0	15,088	0.00%
2018/08/01	2	78.35	3	79.27	79.60	-1	15,260	-0.01%
2018/07/31	12	79.06	0	0.00	78.60	12	15,524	0.08%
2018/07/30	14	80.02	6	80.02	79.60	8	15,472	0.05%
2018/07/27	13	81.65	9	81.92	81.90	4	15,429	0.03%
2018/07/26	11	80.87	17	81.71	81.00	-6	15,483	-0.04%
2018/07/25	6	79.50	29	79.44	80.70	-23	15,438	-0.15%
2018/07/24	13	78.56	40	78.29	78.70	-27	15,313	-0.18%
2018/07/23	29	78.16	2	78.80	78.50	27	15,282	0.18%
2018/07/20	5	80.78	6	80.53	80.50	-1	15,145	-0.01%
2018/07/19	61	81.61	31	80.78	80.20	30	14,995	0.20%
2018/07/18	39	85.48	15	86.39	84.00	24	14,804	0.16%
2018/07/17	0	0.00	7	87.60	88.10	-7	14,268	-0.05%
2018/07/16	13	87.36	3	86.93	86.00	10	14,503	0.07%
2018/07/13	4.3	86.65	41	87.73	88.80	-36.7	14,830	-0.25%
2018/07/12	26	85.30	23	85.73	86.00	3	14,930	0.02%
2018/07/11	4	83.70	20	83.93	83.60	-16	14,854	-0.11%
2018/07/10	13	83.74	1	84.00	83.90	12	14,839	0.08%
2018/07/09	5	80.88	5	81.90	81.00	0	14,834	0.00%
2018/07/06	19	79.36	14	79.59	79.30	5	14,766	0.03%
2018/07/05	10	79.64	2	79.65	78.10	8	14,840	0.05%
2018/07/04	9	81.23	3	81.07	80.90	6	14,867	0.04%
2018/07/03	15	82.37	22	82.48	81.80	-7	14,987	-0.05%
2018/07/02	8	81.55	2	81.00	81.00	6	15,008	0.04%
2018/06/29	0	0.00	1	82.80	83.20	-1	15,006	-0.01%
2018/06/28	4	82.18	0	0.00	83.00	4	14,896	0.03%
2018/06/27	4	87.80	43	87.73	87.20	-39	14,905	-0.26%
2018/06/26	25	83.69	17	83.55	85.40	8	14,884	0.05%
2018/06/25	86	88.18	10	87.18	86.50	76	14,928	0.51%
2018/06/22	8.5	91.31	7	91.73	92.50	1.5	14,980	0.01%
2018/06/21	51	91.96	4	92.40	92.50	47	15,189	0.31%
2018/06/20	10	90.88	0	0.00	90.40	10	15,469	0.06%
2018/06/15	4	92.78	10	91.60	92.30	-6	15,984	-0.04%
2018/06/14	6	92.73	22	92.75	93.00	-16	16,223	-0.10%
2018/06/13	104	94.83	33	95.15	94.00	71	16,634	0.43%	大買/
2018/06/12	21	97.76	15	98.38	97.60	6	17,044	0.04%
2018/06/11	13	100.45	5	99.80	100.50	8	17,150	0.05%
2018/06/08	5	100.10	4	100.00	99.80	1	17,589	0.01%
2018/06/07	1	100.50	4	100.00	101.00	-3	18,378	-0.02%
2018/06/06	10	100.00	0	0.00	100.00	10	18,443	0.05%
2018/06/05	10	101.05	2	102.00	101.00	8	18,596	0.04%
2018/06/04	3	99.83	8	99.53	100.50	-5	18,828	-0.03%
2018/06/01	12	97.90	4	97.60	97.50	8	18,800	0.04%
2018/05/31	28	98.23	21	98.83	99.60	7	18,818	0.04%
2018/05/30	33	96.11	27	96.97	96.50	6	18,634	0.03%
2018/05/29	22	98.98	20	98.90	98.90	2	18,503	0.01%
2018/05/28	15	99.11	10	99.24	99.30	5	18,719	0.03%
2018/05/25	9	102.61	6	102.83	100.50	3	19,323	0.02%
2018/05/24	13	101.04	8	101.63	102.00	5	19,520	0.03%
2018/05/23	12	99.01	4	99.53	99.30	8	19,558	0.04%
2018/05/22	3	99.37	3	99.77	97.20	0	19,441	0.00%
2018/05/21	0	0.00	6	100.58	99.00	-6	19,640	-0.03%
2018/05/18	13	99.32	11	99.46	98.90	2	19,694	0.01%
2018/05/17	34	105.38	1	103.50	101.50	33	19,593	0.17%
2018/05/16	12	100.66	19	100.81	102.50	-7	19,118	-0.04%
2018/05/15	1	95.00	2	96.00	95.50	-1	18,718	-0.01%
2018/05/14	10	95.50	1	95.90	95.30	9	19,002	0.05%
2018/05/11	6	95.45	19	96.47	95.60	-13	19,074	-0.07%
2018/05/10	6	95.60	6	94.00	93.60	0	18,979	0.00%
2018/05/09	2	94.10	4	94.23	94.40	-2	19,083	-0.01%
2018/05/08	8	94.14	25	93.84	94.00	-17	18,972	-0.09%
2018/05/07	6	92.60	4	92.80	92.60	2	18,680	0.01%
2018/05/04	5	91.70	5	91.54	91.70	0	18,653	0.00%
2018/05/03	3	90.13	9	89.83	89.90	-6	18,672	-0.03%
2018/05/02	1	91.30	1	93.00	91.70	0	18,748	0.00%
2018/04/30	1	92.40	2	92.95	93.00	-1	18,689	-0.01%
2018/04/27	6	93.47	13	93.67	93.10	-7	18,725	-0.04%
2018/04/26	4	92.23	19	92.81	91.80	-15	18,716	-0.08%
2018/04/25	8	88.75	5	90.08	90.80	3	18,742	0.02%
2018/04/24	10	89.87	10	90.26	90.10	0	18,877	0.00%
2018/04/23	0	0.00	1	93.40	93.00	-1	19,254	-0.01%
2018/04/20	15	93.45	7	94.57	92.70	8	19,486	0.04%
2018/04/19	23	96.52	9	96.61	97.90	14	19,220	0.07%
2018/04/18	3	92.80	14	92.78	93.10	-11	18,841	-0.06%
2018/04/17	6	89.97	7	90.39	89.50	-1	18,660	-0.01%
2018/04/16	6	92.43	4	92.10	92.20	2	18,787	0.01%
2018/04/13	10	94.40	5	94.12	93.40	5	18,749	0.03%
2018/04/12	2	92.45	7	92.44	92.50	-5	18,780	-0.03%
2018/04/11	2	94.55	5	92.68	91.20	-3	19,053	-0.02%
2018/04/10	2	91.90	4	91.20	91.90	-2	19,019	-0.01%
2018/04/09	4	88.23	3	87.80	88.50	1	19,053	0.01%
2018/04/03	15	90.34	19	90.63	90.60	-4	18,913	-0.02%
2018/04/02	16	92.18	1	91.70	91.70	15	18,896	0.08%
2018/03/31	0	0.00	1	92.00	92.00	-1	18,981	-0.01%
2018/03/30	4	91.73	0	0.00	91.80	4	19,101	0.02%
2018/03/29	1	91.90	3	91.33	92.30	-2	19,052	-0.01%
2018/03/28	9	91.57	0	0.00	90.70	9	18,971	0.05%
2018/03/27	8	94.36	8	93.29	95.40	0	18,730	0.00%
2018/03/26	2	92.60	1	92.40	92.00	1	18,622	0.01%
2018/03/23	6	92.18	3	92.03	94.50	3	18,478	0.02%
2018/03/22	24	96.34	2	96.50	96.30	22	18,238	0.12%
2018/03/21	6	98.00	16	97.99	99.00	-10	17,895	-0.06%
2018/03/20	19	95.61	1	96.40	95.00	18	17,524	0.10%
2018/03/19	9	96.00	32	96.36	97.00	-23	17,250	-0.13%
2018/03/16	14	92.69	67.8	93.16	94.20	-53.8	16,725	-0.32%
2018/03/15	7	90.23	16.1	90.39	91.00	-9.1	16,156	-0.06%
2018/03/14	15	89.58	9	89.76	89.40	6	16,113	0.04%
2018/03/13	16	88.03	16.1	87.06	89.90	-0.1	15,958	0.00%
2018/03/12	13	84.19	15	83.75	83.00	-2	15,361	-0.01%
2018/03/09	17	83.32	24	83.30	83.30	-7	15,454	-0.05%
2018/03/08	8	82.39	48	82.03	82.00	-40	15,864	-0.25%
2018/03/07	15	80.37	72	79.80	80.00	-57	15,939	-0.36%
2018/03/06	3	79.73	1	80.30	79.60	2	16,308	0.01%
2018/03/05	0	0.00	1	78.00	78.40	-1	16,806	-0.01%
2018/03/02	1	78.00	0	0.00	78.40	1	16,955	0.01%
2018/03/01	53	78.70	17	79.99	78.70	36	16,954	0.21%
2018/02/27	10	81.52	56	82.48	80.80	-46	16,838	-0.27%
2018/02/26	0.3	80.80	108	81.00	81.00	-107.7	16,145	-0.67%	大賣/鉅額交易
2018/02/23	4	79.70	29	79.50	79.90	-25	16,437	-0.15%
2018/02/22	4	79.33	0	0.00	79.30	4	16,460	0.02%
2018/02/21	2	79.70	123	80.19	79.90	-121	16,493	-0.73%	大賣/鉅額交易
2018/02/12	0	0.00	9	75.54	76.00	-9	16,049	-0.06%
2018/02/09	9	71.02	3	72.47	73.30	6	15,942	0.04%
2018/02/08	2	72.90	1	74.00	72.70	1	15,942	0.01%
2018/02/07	33	74.35	29	75.71	73.60	4	15,895	0.03%
2018/02/06	17	73.03	0.1	74.00	72.40	16.9	15,857	0.11%
2018/02/05	7	77.03	4	77.50	77.40	3	15,869	0.02%
2018/02/02	3	79.70	4	80.60	79.60	-1	16,005	-0.01%
2018/02/01	0	0.00	23	80.61	81.20	-23	16,025	-0.14%
2018/01/31	13	78.03	7	78.36	79.40	6	16,008	0.04%
2018/01/30	0.5	78.50	0	0.00	78.40	0.5	16,229	0.00%
2018/01/29	15	79.01	0	0.00	78.80	15	16,170	0.09%
2018/01/26	15	79.43	12	79.32	79.40	3	16,229	0.02%
2018/01/25	45	79.09	0	0.00	78.50	45	16,320	0.28%
2018/01/24	1	80.30	0	0.00	80.50	1	16,586	0.01%
2018/01/23	13	81.39	12	80.30	80.20	1	16,916	0.01%
2018/01/22	41	79.94	0	0.00	80.50	41	17,064	0.24%
2018/01/19	7	80.77	0	0.00	80.60	7	17,178	0.04%
2018/01/18	3	82.30	5	82.54	82.00	-2	17,082	-0.01%
2018/01/17	32.3	83.46	11	83.07	81.00	21.3	16,966	0.13%
2018/01/16	8	84.41	9	84.66	85.00	-1	16,460	-0.01%
2018/01/15	1	83.40	30	82.80	83.40	-29	16,305	-0.18%
2018/01/11	0	0.00	12	80.13	80.30	-12	16,696	-0.07%
2018/01/10	90	79.72	0	0.00	78.30	90	17,035	0.53%
2018/01/08	0	0.00	32	84.99	83.50	-32	17,815	-0.18%
2018/01/05	2	82.50	16	83.44	83.50	-14	18,110	-0.08%
2018/01/04	0	0.00	27	80.93	81.50	-27	17,929	-0.15%
2018/01/03	0	0.00	33	79.66	80.30	-33	18,254	-0.18%
2018/01/02	0	0.00	29	77.50	78.00	-29	18,418	-0.16%