南亞科 (2408)-元大-萬華券商分點個股進出

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
26,199張
產業
上市半導體類股
1757人加入追蹤

立即追蹤
本地時間:14:30

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

南亞科 (2408)籌碼相關－元大-萬華券商分點個股進出

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-萬華券商分點個股進出
元大-萬華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
2024/04/16	13	66.05	1	68.70	65.50	12	17,642	0.07%
2024/04/15	5	69.80	1	70.20	70.00	4	17,334	0.02%
2024/04/12	21	71.23	59.1	71.85	71.80	-38	17,232	-0.22%
2024/04/11	4	70.28	20	70.88	70.60	-16	16,845	-0.09%
2024/04/10	9.1	70.58	15	69.69	70.20	-5.9	16,560	-0.04%
2024/04/09	24	68.43	7	68.56	68.40	17	16,334	0.10%
2024/04/08	12	68.48	19	68.97	68.10	-7	16,321	-0.04%
2024/04/03	14.1	68.23	2	68.30	68.20	12.1	16,271	0.07%
2024/04/02	13	69.62	6.5	70.18	69.10	6.5	16,456	0.04%
2024/04/01	24	69.33	21	69.07	69.40	3	16,546	0.02%
2024/03/29	5	67.74	2	68.10	67.70	3	16,468	0.02%
2024/03/28	38	68.34	23	68.48	67.60	15	16,442	0.09%
2024/03/27	19	68.05	59	68.11	67.90	-40	16,791	-0.24%
2024/03/26	26	68.78	61	68.73	68.10	-35	16,954	-0.21%
2024/03/25	27	67.69	102	67.79	68.50	-75	16,725	-0.45%	大賣/
2024/03/22	221	70.02	74.4	69.50	69.60	146.6	16,622	0.88%	大買/鉅額交易
2024/03/21	20.1	65.06	36	66.06	67.60	-16	15,466	-0.10%
2024/03/20	25	62.07	6	62.18	61.50	19	14,939	0.13%
2024/03/19	22	62.45	5	62.30	62.30	17	15,179	0.11%
2024/03/18	16	62.82	1	62.80	62.40	15	15,160	0.10%
2024/03/15	5	63.90	0	0.00	63.90	5	15,090	0.03%
2024/03/14	16	63.76	4	64.30	63.80	12	15,053	0.08%
2024/03/13	18.1	63.91	0	0.00	63.30	18.1	15,008	0.12%
2024/03/12	18	65.71	6	65.65	65.70	12	14,785	0.08%
2024/03/11	0	0.00	4	66.48	65.80	-4	14,793	-0.03%
2024/03/08	17.2	65.08	0	0.00	65.00	17.2	14,679	0.12%
2024/03/07	16	66.04	8	66.51	65.70	8	14,685	0.05%
2024/03/06	5	65.24	0	0.00	65.10	5	14,756	0.03%
2024/03/05	8	66.04	3	65.97	65.80	5	15,155	0.03%
2024/03/04	8	66.26	0	0.00	66.50	8	15,704	0.05%
2024/03/01	4	66.23	0	0.00	66.30	4	16,281	0.02%
2024/02/29	0	0.00	1	67.60	67.30	-1	16,437	-0.01%
2024/02/27	45	66.87	2	66.50	66.30	43	16,604	0.26%
2024/02/26	3	67.77	1	67.90	67.90	2	16,550	0.01%
2024/02/23	17	68.61	4	68.95	67.70	13	16,648	0.08%
2024/02/22	5	67.90	1	67.20	68.10	4	16,559	0.02%
2024/02/21	2	67.65	7	68.31	67.30	-5	16,631	-0.03%
2024/02/20	1.1	67.07	9	67.87	67.80	-7.9	16,506	-0.05%
2024/02/19	12.1	66.19	5	66.44	66.60	7.1	16,388	0.04%
2024/02/16	12	64.77	15	65.69	65.90	-3	16,442	-0.02%
2024/02/15	36.7	65.91	1	65.40	65.40	35.7	16,233	0.22%
2024/02/05	5	67.46	0	0.00	68.20	5	15,749	0.03%
2024/02/02	5	67.92	0	0.00	67.60	5	15,710	0.03%
2024/02/01	0	69.00	0	0.00	69.20	0	15,595	0.00%
2024/01/31	2	68.90	0	0.00	68.70	2	15,589	0.01%
2024/01/30	3	69.53	0	0.00	69.30	3	15,632	0.02%
2024/01/29	0.1	71.00	0	0.00	70.80	0.1	15,743	0.00%
2024/01/26	12	70.96	15	71.18	71.00	-3	15,757	-0.02%
2024/01/25	2.6	71.15	0	0.00	71.00	2.6	15,800	0.02%
2024/01/24	0.1	71.20	3	71.80	71.60	-3	15,743	-0.02%
2024/01/23	11.1	70.95	3	71.73	70.70	8.1	15,551	0.05%
2024/01/22	2	68.90	1	69.40	69.30	1	15,291	0.01%
2024/01/19	1	69.40	0	0.00	69.30	1	15,260	0.01%
2024/01/18	2	68.00	0	0.00	68.20	2	15,318	0.01%
2024/01/17	2	68.06	0	0.00	67.80	2	15,230	0.01%
2024/01/16	2	69.90	9	69.40	69.40	-7	15,127	-0.05%
2024/01/15	1.1	70.48	4	70.43	71.50	-2.9	15,034	-0.02%
2024/01/12	3	68.93	0	0.00	68.80	3	14,915	0.02%
2024/01/11	26	69.05	11	69.56	69.40	15	14,862	0.10%
2024/01/10	10	71.61	0	0.00	71.50	10	14,549	0.07%
2024/01/09	8	72.74	0	0.00	72.60	8	14,570	0.06%
2024/01/08	0	0.00	2	73.60	73.10	-2	14,541	-0.01%
2024/01/05	5	74.74	0	0.00	74.70	5	14,614	0.03%
2024/01/03	15.1	73.83	4	73.33	73.10	11.1	14,861	0.07%
2024/01/02	2	76.35	1	76.40	76.50	1	14,627	0.01%
2023/12/29	6	78.10	6	78.18	78.00	0	14,616	0.00%
2023/12/28	10	78.76	5.1	79.62	78.30	4.9	14,536	0.03%
2023/12/27	9	78.86	40	79.13	79.70	-31	14,374	-0.22%
2023/12/26	9	76.56	40.1	77.51	78.00	-31.1	14,081	-0.22%
2023/12/25	1.1	75.50	1	76.30	75.40	0.1	14,281	0.00%
2023/12/22	16	77.21	14	77.06	75.90	2	14,305	0.01%
2023/12/21	3	75.43	9	74.62	75.40	-6	13,770	-0.04%
2023/12/20	5	72.08	0	0.00	71.80	5	13,486	0.04%
2023/12/18	3	73.43	0	0.00	73.40	3	13,450	0.02%
2023/12/15	0	0.00	11.2	74.71	74.50	-11.2	13,379	-0.08%
2023/12/14	7	74.31	6	74.85	72.80	1	12,831	0.01%
2023/12/13	0	0.00	17	72.69	73.70	-17	12,607	-0.13%
2023/12/12	0	0.00	1	74.00	72.50	-1	12,936	-0.01%
2023/12/11	2	72.50	0	0.00	72.20	2	12,912	0.02%
2023/12/08	4	71.95	5	72.06	72.10	-1	12,959	-0.01%
2023/12/07	19	71.36	0	0.00	70.70	19	12,868	0.15%
2023/12/06	5	72.24	3	72.00	72.00	2	12,755	0.02%
2023/12/05	1	72.50	0	0.00	73.20	1	12,633	0.01%
2023/12/04	6	74.02	2	74.25	74.00	4	12,581	0.03%
2023/12/01	2	73.70	4	73.83	73.70	-2	12,372	-0.02%
2023/11/30	13	74.09	27	74.03	75.00	-14	12,116	-0.12%
2023/11/29	18	73.92	16	73.41	74.20	2	11,568	0.02%
2023/11/28	15	72.96	42	72.05	73.50	-27	11,080	-0.24%
2023/11/27	9	69.90	0	0.00	70.10	9	10,413	0.09%
2023/11/24	12	69.88	2	69.80	70.80	10	10,125	0.10%
2023/11/22	1	70.00	9.3	70.25	70.70	-8.3	9,571	-0.09%
2023/11/21	2	70.50	20.4	70.35	70.60	-18.4	9,356	-0.20%
2023/11/20	1	70.40	7	70.10	70.00	-6	9,141	-0.07%
2023/11/17	5	67.16	7	67.46	67.40	-2	8,935	-0.02%
2023/11/16	1	66.70	2	67.25	67.20	-1	8,874	-0.01%
2023/11/15	27	68.12	19	68.41	67.60	8	8,836	0.09%
2023/11/14	7	65.76	9	65.82	66.10	-2	8,635	-0.02%
2023/11/13	5	63.44	2	63.10	63.60	3	8,651	0.03%
2023/11/10	4	64.28	1	65.10	63.70	3	8,596	0.03%
2023/11/09	1.1	64.61	0	0.00	64.60	1.1	8,583	0.01%
2023/11/08	1	65.40	0	0.00	65.40	1	8,677	0.01%
2023/11/07	7.1	66.12	6	66.00	65.90	1.1	8,693	0.01%
2023/11/06	8	64.68	0	0.00	65.40	8	8,664	0.09%
2023/11/03	0	66.00	0	0.00	66.10	0	8,452	0.00%
2023/11/02	1	65.40	1	65.60	65.60	0	8,451	0.00%
2023/10/31	3	65.00	4	65.78	64.70	-1	8,416	-0.01%
2023/10/30	5.1	64.46	2	64.85	64.90	3.1	8,489	0.04%
2023/10/27	9.1	65.52	2	64.90	64.80	7.1	8,531	0.08%
2023/10/26	3.1	66.56	0	0.00	66.10	3.1	8,531	0.04%
2023/10/25	8	68.03	1	68.00	68.00	7	8,724	0.08%
2023/10/24	10	68.02	2	67.80	67.80	8	8,898	0.09%
2023/10/23	1	69.50	0	0.00	69.60	1	8,945	0.01%
2023/10/20	3	70.33	0	0.00	70.30	3	8,977	0.03%
2023/10/19	1	70.00	1	70.00	70.50	0	8,939	0.00%
2023/10/18	0	0.00	1	69.80	70.20	-1	8,999	-0.01%
2023/10/17	2	70.90	2	71.35	70.90	0	8,886	0.00%
2023/10/16	1	70.60	0	0.00	70.60	1	8,898	0.01%
2023/10/13	1	71.00	1	71.10	70.80	0	8,919	0.00%
2023/10/12	4	67.83	33	68.25	71.00	-29	8,808	-0.33%
2023/10/11	2	70.90	5	70.40	70.70	-3	8,569	-0.04%
2023/10/06	3	69.33	2.1	69.64	69.20	1	8,525	0.01%
2023/10/05	3	69.50	2	69.80	69.50	1	8,578	0.01%
2023/10/04	1	67.50	0	0.00	67.70	1	8,613	0.01%
2023/10/03	12.1	68.84	18	69.05	68.10	-6	8,654	-0.07%
2023/10/02	3	67.43	4	67.43	67.60	-1	8,587	-0.01%
2023/09/28	12.3	66.49	3	66.10	65.60	9.3	8,542	0.11%
2023/09/27	4	69.50	0	0.00	69.80	4	8,234	0.05%
2023/09/26	6	70.67	6	70.42	70.30	0	8,255	0.00%
2023/09/25	34	71.43	5	71.30	71.60	29	8,271	0.35%
2023/09/22	1	71.80	1	72.10	72.00	0	8,461	0.00%
2023/09/21	1	72.60	3	72.10	72.80	-2	8,584	-0.02%
2023/09/20	12	70.93	12	70.91	70.70	0	8,534	0.00%
2023/09/19	22	72.45	22	71.76	71.70	0	8,729	0.00%
2023/09/18	6	72.43	4	73.48	72.30	2	8,931	0.02%
2023/09/15	7	70.66	11	72.23	72.40	-4	9,068	-0.04%
2023/09/14	1	69.02	15.1	69.53	70.00	-14.1	8,745	-0.16%
2023/09/13	0	68.00	1	67.90	68.40	-1	8,704	-0.01%
2023/09/11	2	66.00	0	0.00	65.70	2	8,993	0.02%
2023/09/08	4	66.60	11	66.38	67.20	-7	9,209	-0.08%
2023/09/07	4	67.50	4	68.85	67.20	0	9,409	0.00%
2023/09/05	12	67.76	0	0.00	68.10	12	9,499	0.13%
2023/09/04	13	67.68	10	67.60	67.60	3	9,556	0.03%
2023/09/01	3	68.37	6	69.15	68.20	-3	9,565	-0.03%
2023/08/31	2	67.45	2	67.50	66.60	0	9,428	0.00%
2023/08/30	0	0.00	2	66.75	66.70	-2	9,383	-0.02%
2023/08/29	1	65.00	2	66.05	66.20	-1	9,505	-0.01%
2023/08/28	0	0.00	2	65.65	65.60	-2	9,658	-0.02%
2023/08/25	1	65.00	0	0.00	65.00	1	9,955	0.01%
2023/08/24	1.1	65.30	2	65.50	65.30	-0.9	10,028	-0.01%
2023/08/23	1	63.20	15	63.21	63.50	-14	10,157	-0.14%
2023/08/22	8	63.80	10	63.71	63.50	-2	10,395	-0.02%
2023/08/21	4	63.53	0	0.00	63.40	4	10,899	0.04%
2023/08/18	2	65.05	0	0.00	64.60	2	11,063	0.02%
2023/08/17	3	63.93	5	65.52	65.60	-2	11,119	-0.02%
2023/08/16	3	63.50	0	0.00	63.70	3	11,260	0.03%
2023/08/15	7	64.73	0	0.00	64.60	7	11,326	0.06%
2023/08/14	12	64.68	0	0.00	64.90	12	11,543	0.10%
2023/08/11	0	0.00	5	68.02	67.90	-5	11,783	-0.04%
2023/08/10	6	67.37	1	67.00	67.10	5	11,789	0.04%
2023/08/09	1	68.50	0	0.00	68.90	1	11,769	0.01%
2023/08/08	8	68.85	0	0.00	68.50	8	11,788	0.07%
2023/08/07	2	69.90	0	0.00	70.00	2	11,760	0.02%
2023/08/04	6	69.93	2	68.70	69.90	4	11,794	0.03%
2023/08/02	37	69.55	3.1	69.74	69.10	33.9	11,778	0.29%
2023/08/01	4	71.20	1	70.90	71.00	3	11,775	0.03%
2023/07/31	7	74.40	5.3	73.06	72.30	1.7	11,778	0.01%
2023/07/28	3	74.40	25.1	74.07	74.80	-22.1	11,713	-0.19%
2023/07/27	1	69.60	16	70.44	71.40	-15	11,480	-0.13%
2023/07/26	6	66.82	2	66.90	67.10	4	11,341	0.04%
2023/07/25	16	68.79	3	68.90	68.20	13	11,414	0.11%
2023/07/24	3	69.23	0	0.00	69.30	3	11,413	0.03%
2023/07/20	1	70.30	0.2	70.70	70.30	0.8	11,408	0.01%
2023/07/19	7	70.51	16	71.06	70.40	-9	11,461	-0.08%
2023/07/18	19	69.93	0	0.00	69.50	19	11,413	0.17%
2023/07/17	0	0.00	1	72.00	71.70	-1	11,465	-0.01%
2023/07/14	0	0.00	2.5	71.68	71.70	-2.5	11,512	-0.02%
2023/07/13	0	0.00	17.3	71.50	70.90	-17.3	11,526	-0.15%
2023/07/12	1.3	69.10	0	0.00	70.10	1.3	11,523	0.01%
2023/07/11	6.1	70.73	6	70.08	69.90	0.1	11,521	0.00%
2023/07/10	1	69.80	0	0.00	69.70	1	11,643	0.01%
2023/07/07	3	68.53	2	69.40	69.10	1	12,084	0.01%
2023/07/06	1.2	69.71	0	0.00	70.10	1.2	12,369	0.01%
2023/07/05	9.1	70.14	0	0.00	70.10	9.1	12,646	0.07%
2023/07/04	13	70.28	0	0.00	70.40	13	12,939	0.10%
2023/07/03	1	70.10	44	70.12	70.10	-43	13,198	-0.33%
2023/06/30	45.1	70.66	0	0.00	70.80	45.1	13,756	0.33%
2023/06/29	2	72.40	6	72.75	72.20	-4	13,957	-0.03%
2023/06/28	1	70.29	0.1	69.80	69.50	0.9	13,915	0.01%
2023/06/27	23.2	71.47	1	71.60	70.80	22.2	13,928	0.16%
2023/06/26	1.1	73.07	0	0.00	73.00	1.1	13,798	0.01%
2023/06/21	7.1	75.00	2	74.60	74.60	5.1	13,909	0.04%
2023/06/20	3	77.80	2	77.65	77.40	1	13,709	0.01%
2023/06/19	6	78.00	1.1	78.38	78.00	5	13,645	0.04%
2023/06/16	1	77.70	35.3	75.16	78.50	-34.3	13,584	-0.25%
2023/06/15	1	74.70	0	0.00	75.30	1	13,317	0.01%
2023/06/14	3	75.90	3	76.57	76.20	0	13,331	0.00%
2023/06/13	3	74.87	8	74.98	74.80	-5	13,089	-0.04%
2023/06/12	0.1	72.90	10.1	72.92	72.90	-10	12,895	-0.08%
2023/06/09	37	70.92	1	71.10	71.30	36	12,835	0.28%
2023/06/07	1	71.30	1	71.90	71.90	0	12,807	0.00%
2023/06/06	1	72.00	3	72.43	72.40	-2	12,914	-0.02%
2023/06/05	4	72.30	0	0.00	72.10	4	13,136	0.03%
2023/06/02	0	0.00	6	72.98	72.90	-6	13,091	-0.05%
2023/06/01	6	71.35	2	71.40	71.40	4	12,992	0.03%
2023/05/31	0	0.00	10	72.57	73.50	-10	12,867	-0.08%
2023/05/30	0.1	71.40	7	71.39	71.90	-6.9	12,652	-0.05%
2023/05/29	3	71.13	0	0.00	71.20	3	12,614	0.02%
2023/05/26	5	71.66	1.6	71.75	71.90	3.4	12,517	0.03%
2023/05/25	2	71.10	25	71.39	72.40	-23	12,261	-0.19%
2023/05/24	1	69.70	1	70.50	69.90	0	11,824	0.00%
2023/05/23	2	69.55	3	69.77	69.90	-1	11,637	-0.01%
2023/05/22	3.2	70.94	1	72.50	70.10	2.2	11,504	0.02%
2023/05/19	1	69.88	22	69.47	69.90	-21	11,249	-0.19%
2023/05/18	5	69.50	8	68.93	69.30	-3	11,183	-0.03%
2023/05/17	0	0.00	29	68.09	68.00	-29	10,951	-0.26%
2023/05/16	0	0.00	1	65.00	64.60	-1	10,611	-0.01%
2023/05/15	1	63.60	2	64.25	63.90	-1	10,610	-0.01%
2023/05/12	2	62.90	1	63.10	63.80	1	10,608	0.01%
2023/05/11	2	63.45	2	64.00	63.30	0	10,652	0.00%
2023/05/10	1	63.90	0	0.00	64.20	1	10,683	0.01%
2023/05/08	7	65.09	1	64.90	64.80	6	10,677	0.06%
2023/05/05	2	67.20	1	66.90	66.70	1	10,645	0.01%
2023/05/04	0	0.00	13	67.70	68.00	-13	10,703	-0.12%
2023/05/03	1	67.50	0	0.00	67.10	1	10,701	0.01%
2023/05/02	1	66.80	31	66.79	66.70	-30	10,809	-0.28%
2023/04/28	1	66.90	6	67.68	67.80	-5	11,092	-0.05%
2023/04/27	45	64.80	11	65.18	65.60	34	10,915	0.31%
2023/04/26	1	62.60	2	63.20	64.10	-1	10,929	-0.01%
2023/04/25	14	64.21	14	64.96	63.50	0	10,897	0.00%
2023/04/24	2	64.10	11	64.57	64.20	-9	10,804	-0.08%
2023/04/21	9	64.89	6	65.73	64.50	3	10,840	0.03%
2023/04/20	2	65.60	0	0.00	65.50	2	10,849	0.02%
2023/04/18	1	67.60	0	0.00	67.30	1	10,914	0.01%
2023/04/17	2	67.35	5	67.80	68.00	-3	11,094	-0.03%
2023/04/14	2	67.60	1	67.50	67.60	1	11,065	0.01%
2023/04/13	4	67.53	4	68.20	67.50	0	11,035	0.00%
2023/04/12	6	68.73	10	69.29	69.10	-4	10,786	-0.04%
2023/04/11	29.1	68.56	9	68.66	68.20	20.1	10,277	0.20%
2023/04/10	20	66.80	3	66.97	66.70	17	9,887	0.17%
2023/04/07	3	68.30	18	68.09	68.60	-15	9,551	-0.16%
2023/04/06	6	65.37	3	65.57	66.40	3	9,152	0.03%
2023/03/31	7.1	66.25	16	66.13	66.50	-8.9	8,839	-0.10%
2023/03/30	11	64.32	22	64.75	63.90	-11	8,287	-0.13%
2023/03/29	4	61.35	0	0.00	61.00	4	7,940	0.05%
2023/03/28	0	0.00	2	63.10	62.50	-2	7,909	-0.03%
2023/03/27	6	63.00	1	63.60	63.20	5	7,836	0.06%
2023/03/24	4	62.68	71	62.96	63.30	-67	7,789	-0.86%
2023/03/23	10	60.30	9	60.24	59.80	1	7,417	0.01%
2023/03/22	1	59.10	2	59.75	59.10	-1	7,411	-0.01%
2023/03/21	5	58.34	0	0.00	58.60	5	7,446	0.07%
2023/03/20	0	0.00	3.6	59.37	59.20	-3.6	7,469	-0.05%
2023/03/17	0	0.00	5	58.80	59.30	-5	7,553	-0.07%
2023/03/15	40	58.40	0	0.00	58.00	40	7,569	0.53%
2023/03/14	5	57.60	1	57.90	58.00	4	7,741	0.05%
2023/03/10	3	58.20	0	0.00	58.70	3	7,943	0.04%
2023/03/09	0	60.20	1	60.20	59.10	-1	8,062	-0.01%
2023/03/08	22	60.35	14	60.36	61.00	8	8,128	0.10%
2023/03/07	0	58.60	1	58.50	58.50	-1	8,121	-0.01%
2023/03/06	4	57.70	0	0.00	57.70	4	8,223	0.05%
2023/03/03	3	57.27	1	58.00	57.90	2	8,220	0.02%
2023/03/02	1	57.00	1	57.20	57.30	0	8,249	0.00%
2023/03/01	0	0.00	1	57.50	57.30	-1	8,250	-0.01%
2023/02/24	5	58.40	2	59.10	58.40	3	8,296	0.04%
2023/02/23	7	59.14	0	0.00	59.50	7	8,398	0.08%
2023/02/20	0	0.00	1	60.20	60.00	-1	8,908	-0.01%
2023/02/17	3	59.50	0	0.00	59.70	3	9,019	0.03%
2023/02/16	1	59.70	0	0.00	59.70	1	9,137	0.01%
2023/02/15	1	58.80	1	58.00	58.50	0	9,312	0.00%
2023/02/14	1	58.50	0	0.00	58.40	1	9,351	0.01%
2023/02/10	3	58.30	1.1	58.31	58.30	1.9	9,554	0.02%
2023/02/02	0	59.80	3	59.77	59.90	-3	9,835	-0.03%
2023/01/31	1	59.20	2	59.25	57.80	-1	9,858	-0.01%
2023/01/30	0	59.30	11	59.68	60.30	-11	9,772	-0.11%
2023/01/17	1	57.60	11	57.70	57.70	-10	9,566	-0.10%
2023/01/16	1	57.49	2	56.85	57.50	-1	9,732	-0.01%
2023/01/13	1	56.00	7	55.93	56.00	-6	9,885	-0.06%
2023/01/12	2	56.45	0	0.00	56.20	2	10,227	0.02%
2023/01/11	1	56.60	11	56.81	57.00	-10	10,492	-0.10%
2023/01/10	1	57.10	2	56.70	56.50	-1	10,614	-0.01%
2023/01/09	1	56.20	10	55.91	56.70	-9	10,734	-0.08%
2023/01/06	5	53.86	2	54.15	55.00	3	11,045	0.03%
2023/01/05	4	55.75	38	55.57	54.90	-34	11,150	-0.30%
2023/01/04	1	53.40	18	53.85	54.10	-17	11,365	-0.15%
2023/01/03	0	0.00	98	51.55	53.00	-98	11,448	-0.86%
2022/12/30	1	51.60	0	0.00	51.20	1	11,434	0.01%
2022/12/29	9	51.50	0	0.00	51.80	9	11,613	0.08%
2022/12/27	20	52.20	0.1	52.00	51.90	19.9	12,174	0.16%
2022/12/26	0	0.00	1	51.60	51.50	-1	12,339	-0.01%
2022/12/23	3.1	50.70	2.1	51.00	51.40	1	12,550	0.01%
2022/12/22	8	52.01	466	51.59	51.70	-458	12,618	-3.63%	大賣/鉅額交易
2022/12/21	22	52.17	1	51.70	51.50	21	12,675	0.17%
2022/12/20	9.1	52.54	2	52.55	52.00	7.1	12,632	0.06%
2022/12/16	4	54.60	1	54.50	54.50	3	12,705	0.02%
2022/12/14	7.5	55.56	2	55.60	55.50	5.5	12,755	0.04%
2022/12/13	5.2	54.84	1	54.80	54.80	4.2	12,848	0.03%
2022/12/09	1	53.70	0	0.00	53.70	1	13,049	0.01%
2022/12/08	1	53.20	1	53.80	54.00	0	13,003	0.00%
2022/12/07	1	53.71	0.1	53.80	53.50	1	13,037	0.01%
2022/12/06	16	54.91	3	54.37	54.30	13	12,971	0.10%
2022/12/05	1	56.30	0	0.00	56.20	1	12,790	0.01%
2022/12/02	2	56.05	0	0.00	56.10	2	12,759	0.02%
2022/12/01	1	58.10	2	58.10	57.50	-1	12,598	-0.01%
2022/11/30	6	56.20	1	56.70	56.80	5	12,465	0.04%
2022/11/29	12	56.93	1	57.10	57.20	11	12,256	0.09%
2022/11/28	1	58.70	2	59.00	58.50	-1	12,021	-0.01%
2022/11/25	0	59.80	0	0.00	59.70	0	11,941	0.00%
2022/11/24	1	59.80	1	60.20	59.90	0	11,927	0.00%
2022/11/23	2	59.85	4	59.75	59.80	-2	11,862	-0.02%
2022/11/22	0	58.00	0	0.00	59.20	0	11,790	0.00%
2022/11/21	8	58.78	3	59.60	58.40	5	11,699	0.04%
2022/11/18	15	61.53	16	60.69	60.70	-1	11,515	-0.01%
2022/11/17	1	58.60	1	58.60	58.90	0	11,262	0.00%
2022/11/16	0	60.10	1	59.50	60.10	-1	11,043	-0.01%
2022/11/15	1	59.00	1	58.90	59.70	0	10,935	0.00%
2022/11/14	1	59.90	1	60.40	59.90	0	10,840	0.00%
2022/11/11	10	58.90	20.1	59.68	59.80	-10	10,735	-0.09%
2022/11/09	7	58.10	27	57.89	58.10	-20	10,463	-0.19%
2022/11/07	1.1	56.54	5	56.36	56.90	-3.9	10,263	-0.04%
2022/11/04	6	54.62	3	54.90	54.90	3	10,120	0.03%
2022/11/03	3	56.03	3	55.70	56.00	0	10,076	0.00%
2022/11/02	0	0.00	1	54.70	54.80	-1	9,990	-0.01%
2022/11/01	4	54.25	0	0.00	54.00	4	9,994	0.04%
2022/10/31	0	0.00	1	53.90	54.50	-1	10,018	-0.01%
2022/10/28	2	53.35	1	53.30	53.10	1	9,982	0.01%
2022/10/27	2	54.95	1	55.30	55.00	1	9,909	0.01%
2022/10/26	6	54.73	6	54.68	54.50	0	9,927	0.00%
2022/10/25	2	54.65	3	54.83	54.10	-1	9,873	-0.01%
2022/10/24	2	56.25	1	56.50	55.60	1	9,777	0.01%
2022/10/21	5	56.22	5	56.08	55.70	0	9,588	0.00%
2022/10/20	6	54.35	9	54.63	55.70	-3	9,364	-0.03%
2022/10/19	3	54.30	5	54.36	53.80	-2	9,033	-0.02%
2022/10/17	0	0.00	2	54.00	56.20	-2	8,778	-0.02%
2022/10/14	3	52.95	21	54.61	55.20	-18	8,617	-0.21%
2022/10/13	4	51.65	2	51.95	51.40	2	8,335	0.02%
2022/10/12	7	52.47	36	52.18	52.70	-29	8,264	-0.35%
2022/10/11	0	0.00	1	49.85	49.75	-1	8,133	-0.01%
2022/10/07	3	49.93	0	0.00	50.20	3	8,109	0.04%
2022/10/06	4	50.85	0	0.00	50.20	4	8,135	0.05%
2022/10/05	7	50.73	10	51.06	51.40	-3	8,133	-0.04%
2022/10/04	1	49.85	5	49.85	49.95	-4	7,909	-0.05%
2022/10/03	4	47.39	2	47.45	47.55	2	7,827	0.03%
2022/09/30	5	46.28	3	47.88	48.95	2	7,875	0.03%
2022/09/29	5	47.00	6	47.00	47.15	-1	7,887	-0.01%
2022/09/28	4	45.92	0	0.00	45.50	4	7,919	0.05%
2022/09/27	0	0.00	1	45.85	46.00	-1	7,911	-0.01%
2022/09/26	13	45.95	0	0.00	45.65	13	8,021	0.16%
2022/09/23	0.1	47.60	1	47.50	47.60	-0.9	8,183	-0.01%
2022/09/21	2	47.20	0	0.00	47.15	2	8,703	0.02%
2022/09/20	12	47.64	0	0.00	47.65	12	8,687	0.14%
2022/09/19	1	48.00	3	48.85	48.60	-2	8,575	-0.02%
2022/09/16	16	49.16	0	0.00	49.10	16	8,503	0.19%
2022/09/15	3	50.90	0	0.00	50.40	3	8,348	0.04%
2022/09/14	10	50.62	2	50.60	50.70	8	8,371	0.10%
2022/09/13	4	52.55	2	52.45	52.40	2	8,316	0.02%
2022/09/08	3	50.93	1	51.10	51.10	2	8,389	0.02%
2022/09/07	15	50.10	0	0.00	50.60	15	8,413	0.18%
2022/09/06	3	50.93	60	50.87	51.20	-57	8,481	-0.67%
2022/09/05	60	51.35	0	0.00	51.10	60	8,515	0.70%
2022/09/02	6	52.20	1	52.40	52.10	5	8,675	0.06%
2022/09/01	0	0.00	2	52.75	52.60	-2	8,715	-0.02%
2022/08/30	30	52.30	0	0.00	52.70	30	8,656	0.35%
2022/08/26	24	54.18	10	53.50	53.50	14	8,694	0.16%
2022/08/25	0.1	53.50	0	0.00	53.60	0.1	8,676	0.00%
2022/08/24	3	52.90	0	0.00	52.60	3	8,725	0.03%
2022/08/19	35	54.46	5	54.00	54.30	30	9,026	0.33%
2022/08/18	1	53.60	2	53.70	53.60	-1	9,061	-0.01%
2022/08/17	1	55.00	6	53.38	55.00	-5	9,063	-0.06%
2022/08/15	5	54.50	1	53.70	53.80	4	9,102	0.04%
2022/08/12	0	0.00	1	54.10	54.10	-1	9,083	-0.01%
2022/08/11	3	53.03	0	0.00	53.00	3	9,076	0.03%
2022/08/10	1	52.00	0	0.00	51.60	1	9,107	0.01%
2022/08/08	2	52.50	0	0.00	53.10	2	9,293	0.02%
2022/08/05	2	53.00	23	53.26	53.20	-21	9,286	-0.23%
2022/08/04	2	51.00	0	0.00	51.00	2	9,258	0.02%
2022/08/03	2	51.50	2	50.90	51.20	0	9,277	0.00%
2022/08/02	2	51.00	1	50.70	50.40	1	9,277	0.01%
2022/08/01	4	52.03	3	52.40	52.20	1	9,213	0.01%
2022/07/29	3	52.43	0	0.00	52.30	3	9,232	0.03%
2022/07/28	4	52.55	0	0.00	52.50	4	9,322	0.04%
2022/07/27	7	52.04	0	0.00	52.60	7	9,368	0.07%
2022/07/26	1	52.50	45	52.47	52.50	-44	9,398	-0.47%
2022/07/25	2	52.51	3	52.93	52.70	-1	9,434	-0.01%
2022/07/22	4	54.00	0	0.00	53.70	4	9,419	0.04%
2022/07/21	2	53.40	4	54.28	54.30	-2	9,328	-0.02%
2022/07/20	0	0.00	10	54.20	53.40	-10	9,332	-0.11%
2022/07/19	3	53.27	0	0.00	53.00	3	9,270	0.03%
2022/07/18	10	53.56	9	53.41	54.20	1	9,209	0.01%
2022/07/15	2	49.65	2	51.20	51.40	0	8,975	0.00%
2022/07/13	0	0.00	8	49.35	49.00	-8	8,893	-0.09%
2022/07/12	14	47.76	0	0.00	47.35	14	8,762	0.16%
2022/07/11	8	48.56	1	49.15	49.00	7	8,699	0.08%
2022/07/08	6	50.75	8	50.61	49.65	-2	8,838	-0.02%
2022/07/07	0	0.00	7	50.01	50.50	-7	8,699	-0.08%
2022/07/06	5	49.75	0	0.00	48.60	5	8,629	0.06%
2022/07/04	0	0.00	5	48.50	49.15	-5	8,559	-0.06%
2022/07/01	7	48.45	0	0.00	48.30	7	8,567	0.08%
2022/06/30	15	49.64	1	49.35	49.40	14	8,490	0.16%
2022/06/29	6	57.23	0.1	57.70	57.10	5.9	8,100	0.07%
2022/06/28	0	0.00	10	58.30	58.90	-10	8,053	-0.12%
2022/06/24	0	58.50	0	0.00	58.90	0	8,109	0.00%
2022/06/22	3	59.40	0	0.00	58.10	3	8,481	0.04%
2022/06/21	4	59.98	1	60.00	60.00	3	8,867	0.03%
2022/06/16	6.7	61.38	2	60.50	60.40	4.7	9,037	0.05%
2022/06/15	6	61.50	10	61.80	61.20	-4	9,029	-0.04%
2022/06/14	3	61.51	0	0.00	62.20	3	9,057	0.03%
2022/06/13	3	62.07	0	0.00	62.20	3	9,249	0.03%
2022/06/08	0	0.00	3	66.20	66.10	-3	9,338	-0.03%
2022/06/07	0	0.00	1	65.80	65.80	-1	9,453	-0.01%
2022/06/06	2	66.60	0	0.00	66.80	2	9,489	0.02%
2022/06/02	0	66.70	0	0.00	66.80	0	9,621	0.00%
2022/06/01	1	67.00	0	0.00	66.80	1	9,880	0.01%
2022/05/31	0	0.00	1	65.10	66.80	-1	9,935	-0.01%
2022/05/30	1	65.40	2	65.65	65.80	-1	9,947	-0.01%
2022/05/27	3	64.07	1	63.60	63.90	2	9,937	0.02%
2022/05/26	1	63.80	10	64.21	63.50	-9	9,990	-0.09%
2022/05/25	0	64.50	0	0.00	64.70	0	10,029	0.00%
2022/05/24	6.1	64.59	0	0.00	64.30	6.1	10,158	0.06%
2022/05/20	0	66.80	0	0.00	66.80	0	10,280	0.00%
2022/05/19	0	0.00	1	65.90	66.90	-1	10,442	-0.01%
2022/05/18	0	0.00	10	67.70	67.20	-10	10,704	-0.09%
2022/05/17	3	67.00	0	0.00	67.00	3	11,201	0.03%
2022/05/16	0	67.40	5	67.20	66.90	-5	11,396	-0.04%
2022/05/13	0	0.00	5	65.40	65.50	-5	11,314	-0.04%
2022/05/11	1	65.00	0	0.00	65.20	1	11,594	0.01%
2022/05/09	5	65.50	0	0.00	65.10	5	11,659	0.04%
2022/05/06	1	66.80	0	0.00	66.80	1	11,759	0.01%
2022/05/05	2	66.70	10	67.47	67.00	-8	11,942	-0.07%
2022/05/03	0	65.50	0	0.00	65.90	0	11,841	0.00%
2022/04/29	0	0.00	1	65.90	65.60	-1	11,874	-0.01%
2022/04/28	0	64.20	0	0.00	64.20	0	11,991	0.00%
2022/04/27	13.1	62.44	0	0.00	63.20	13.1	11,955	0.11%
2022/04/25	22	63.95	0	0.00	64.30	22	11,900	0.18%
2022/04/22	8	65.98	1	65.80	66.40	7	11,817	0.06%
2022/04/21	12	65.98	5	66.90	66.90	7	11,799	0.06%
2022/04/20	2	65.60	1	65.40	65.30	1	11,771	0.01%
2022/04/19	11	64.23	1	64.30	64.40	10	11,725	0.09%
2022/04/15	2	64.10	0	0.00	63.90	2	11,730	0.02%
2022/04/14	9	64.46	6	66.00	64.10	3	11,775	0.03%
2022/04/13	0	0.00	2	66.60	66.70	-2	11,644	-0.02%
2022/04/12	7	65.47	0	0.00	65.50	7	11,716	0.06%
2022/04/11	4	66.28	0	0.00	66.80	4	11,656	0.03%
2022/04/08	8	66.80	3	66.93	66.80	5	11,691	0.04%
2022/04/07	12	66.97	4	67.50	66.20	8	11,833	0.07%
2022/04/06	17	66.78	0	0.00	66.60	17	11,677	0.15%
2022/04/01	5	68.50	0	0.00	69.20	5	11,474	0.04%
2022/03/31	3	69.67	3	70.13	69.20	0	11,373	0.00%
2022/03/28	3	68.00	2	68.55	69.80	1	11,703	0.01%
2022/03/25	11	69.12	1	69.00	68.90	10	11,833	0.08%
2022/03/24	12.1	70.99	0	0.00	71.30	12.1	11,633	0.10%
2022/03/23	4	73.83	1	74.60	73.70	3	11,227	0.03%
2022/03/22	2	73.90	0	0.00	74.00	2	11,175	0.02%
2022/03/21	0	0.00	1	75.00	74.90	-1	11,088	-0.01%
2022/03/18	1	74.00	0.1	74.50	74.80	0.9	11,147	0.01%
2022/03/17	1.1	73.02	1	74.00	74.20	0.1	11,151	0.00%
2022/03/16	1	71.10	0	0.00	70.90	1	11,085	0.01%
2022/03/14	0.1	76.10	1	75.80	75.70	-0.9	10,970	-0.01%
2022/03/10	2	76.80	2	76.95	76.70	0	11,079	0.00%
2022/03/09	1	75.60	0	0.00	74.90	1	11,462	0.01%
2022/03/08	6	76.35	2	75.80	74.70	4	12,369	0.03%
2022/03/07	17	76.65	0	0.00	76.90	17	12,479	0.14%
2022/03/04	0	0.00	1	81.60	81.60	-1	12,687	-0.01%
2022/03/03	0	82.50	0	82.30	82.60	0	12,750	0.00%
2022/03/02	1	79.70	0	0.00	79.70	1	12,753	0.01%
2022/03/01	0	0.00	4	79.40	79.90	-4	12,792	-0.03%
2022/02/25	2	77.55	0	0.00	77.10	2	12,808	0.02%
2022/02/24	1	76.80	2	76.70	76.30	-1	13,186	-0.01%
2022/02/22	1.1	78.47	2	78.40	78.70	-0.9	13,846	-0.01%
2022/02/21	19	81.26	11	80.63	80.40	8	13,791	0.06%
2022/02/18	4	83.40	15	83.47	83.50	-11	13,757	-0.08%
2022/02/17	17	82.23	22	82.67	82.70	-5	13,560	-0.04%
2022/02/16	4	80.35	6	80.40	80.50	-2	13,157	-0.02%
2022/02/15	0	0.00	2	79.30	78.80	-2	12,947	-0.02%
2022/02/14	0	0.00	4	78.08	78.70	-4	12,952	-0.03%
2022/02/11	4	78.80	11	79.28	79.00	-7	13,023	-0.05%
2022/02/10	32	78.70	19	78.78	79.00	13	13,004	0.10%
2022/02/09	0	0.00	5	78.26	78.50	-5	13,050	-0.04%
2022/02/08	10	76.95	10	77.44	77.40	0	13,067	0.00%
2022/02/07	0	0.00	3	76.13	76.40	-3	13,149	-0.02%
2022/01/26	2	72.35	1	72.20	72.00	1	13,115	0.01%
2022/01/24	0	0.00	1	71.30	72.60	-1	13,311	-0.01%
2022/01/21	3	72.30	1	72.80	72.30	2	13,394	0.01%
2022/01/19	0	0.00	3.2	75.02	75.20	-3.2	13,604	-0.02%
2022/01/18	0	0.00	1	75.20	75.10	-1	13,634	-0.01%
2022/01/17	6	74.08	0	0.00	74.40	6	13,652	0.04%
2022/01/14	1	74.80	0	0.00	74.30	1	13,716	0.01%
2022/01/13	1	74.40	1	74.30	74.60	0	13,705	0.00%
2022/01/07	0	73.80	1	74.00	73.70	-1	13,863	-0.01%
2022/01/06	3	73.90	0	0.00	73.80	3	13,995	0.02%
2022/01/05	1	76.00	0	0.00	75.90	1	14,067	0.01%
2022/01/03	4	76.95	22	77.73	76.20	-18	14,124	-0.13%
2021/12/30	8	77.83	4.2	78.10	78.10	3.8	14,152	0.03%
2021/12/28	1	76.50	6	76.80	76.70	-5	14,486	-0.03%
2021/12/27	18	76.20	0	0.00	76.60	18	14,579	0.12%
2021/12/24	2	76.55	1	75.70	75.70	1	14,725	0.01%
2021/12/23	2	76.05	0	0.00	75.90	2	15,123	0.01%
2021/12/22	23	78.42	15	77.47	76.50	8	15,403	0.05%
2021/12/21	6	77.25	2	77.35	76.80	4	15,245	0.03%
2021/12/20	5	75.84	1	78.00	75.90	4	15,025	0.03%
2021/12/16	0	0.00	2.1	75.15	76.00	-2.1	14,944	-0.01%
2021/12/15	2	76.00	0	0.00	76.00	2	14,956	0.01%
2021/12/14	0	0.00	0	75.40	74.80	0	15,006	0.00%
2021/12/13	0	0.00	1	77.60	76.60	-1	14,963	-0.01%
2021/12/10	0	0.00	2	78.10	77.80	-2	15,132	-0.01%
2021/12/09	20	77.00	0	0.00	77.50	20	15,118	0.13%
2021/12/08	5	77.24	2	77.90	76.90	3	15,080	0.02%
2021/12/07	1	77.90	3	77.20	77.50	-2	14,987	-0.01%
2021/12/06	3	77.53	20	77.88	77.50	-17	14,955	-0.11%
2021/12/03	29	78.67	8	78.46	78.80	21	14,926	0.14%
2021/12/02	6	79.27	32	79.28	79.80	-26	14,545	-0.18%
2021/12/01	3.2	75.46	26	75.88	76.00	-22.8	13,754	-0.17%
2021/11/30	2	75.50	1	76.20	74.20	1	13,587	0.01%
2021/11/29	2	73.00	9	73.58	73.30	-7	13,246	-0.05%
2021/11/26	1	74.70	2	74.25	73.50	-1	13,296	-0.01%
2021/11/23	11	75.24	24	75.84	75.70	-13	13,139	-0.10%
2021/11/22	9	74.69	54	75.29	75.40	-45	12,838	-0.35%
2021/11/19	2	69.50	0	0.00	69.60	2	12,097	0.02%
2021/11/18	0	0.00	1	71.30	71.60	-1	12,059	-0.01%
2021/11/17	0	0.00	4	71.40	71.00	-4	12,046	-0.03%
2021/11/16	0	0.00	9	70.67	70.80	-9	12,080	-0.07%
2021/11/15	0	0.00	3	70.23	70.30	-3	12,217	-0.02%
2021/11/12	3.1	68.93	41	68.89	68.70	-37.9	12,256	-0.31%
2021/11/11	1	68.50	3	68.90	68.00	-2	12,517	-0.02%
2021/11/10	2	69.25	2	69.20	69.90	0	12,744	0.00%
2021/11/09	4	68.25	4	68.58	68.70	0	12,955	0.00%
2021/11/08	0	0.00	1	67.50	67.60	-1	13,118	-0.01%
2021/11/05	4	65.78	6	66.28	65.70	-2	13,668	-0.01%
2021/11/04	23	67.34	2	66.70	66.70	21	13,805	0.15%
2021/11/03	21	68.70	4	68.30	68.60	17	13,729	0.12%
2021/11/02	2	66.75	9	67.97	66.50	-7	13,653	-0.05%
2021/11/01	1	67.30	2	66.95	67.00	-1	13,621	-0.01%
2021/10/29	2	67.10	4	66.70	66.50	-2	13,787	-0.01%
2021/10/27	1	66.20	5	64.48	66.20	-4	13,851	-0.03%
2021/10/26	0	0.00	72	63.72	63.70	-72	13,765	-0.52%
2021/10/25	4	62.45	10	63.40	63.50	-6	13,794	-0.04%
2021/10/22	1	61.90	0	0.00	62.10	1	13,900	0.01%
2021/10/20	25	63.66	0	0.00	63.50	25	14,119	0.18%
2021/10/19	0	0.00	2	62.30	63.50	-2	14,374	-0.01%
2021/10/18	2	62.60	1	62.50	62.70	1	14,627	0.01%
2021/10/15	54	63.18	83	63.35	63.70	-29	15,092	-0.19%
2021/10/14	43	61.94	4	62.20	62.30	39	15,126	0.26%
2021/10/13	2	59.85	2	60.65	59.40	0	15,201	0.00%
2021/10/12	55	61.17	0	0.00	61.00	55	15,328	0.36%
2021/10/08	2	62.25	1	62.70	61.60	1	15,434	0.01%
2021/10/07	2	61.75	1	61.60	61.60	1	15,727	0.01%
2021/10/06	11.1	62.45	2	62.55	61.40	9.1	16,326	0.06%
2021/10/05	7	63.84	1	63.70	64.60	6	16,722	0.04%
2021/10/04	1	64.30	13	64.94	64.90	-12	16,830	-0.07%
2021/10/01	4	64.65	1	64.70	64.30	3	16,962	0.02%
2021/09/30	7	66.57	7	67.50	65.90	0	17,021	0.00%
2021/09/29	0	0.00	4	66.35	67.20	-4	16,775	-0.02%
2021/09/28	15	65.53	6	66.30	66.30	9	16,631	0.05%
2021/09/24	19	65.04	15	64.90	64.90	4	16,907	0.02%
2021/09/23	0	0.00	2	64.25	64.40	-2	17,098	-0.01%
2021/09/22	1	63.00	14	62.80	63.00	-13	17,247	-0.08%
2021/09/17	0	0.00	1	64.20	64.90	-1	17,496	-0.01%
2021/09/15	4	64.18	2	64.30	64.00	2	18,073	0.01%
2021/09/14	1	66.70	1	66.60	66.20	0	18,197	0.00%
2021/09/13	26	66.44	6	65.95	65.80	20	18,298	0.11%
2021/09/10	2	66.80	1	66.60	66.80	1	18,621	0.01%
2021/09/09	2	64.70	0	0.00	65.60	2	18,639	0.01%
2021/09/08	5	64.04	2	63.90	64.30	3	18,710	0.02%
2021/09/07	15	66.33	0	0.00	65.20	15	18,732	0.08%
2021/09/06	4.3	67.19	22	66.95	66.40	-17.8	18,731	-0.09%
2021/09/03	10.1	66.50	0	0.00	66.00	10.1	18,706	0.05%
2021/09/02	4	66.77	10	67.50	66.20	-6	18,806	-0.03%
2021/09/01	14	67.34	4	67.78	68.10	10	19,005	0.05%
2021/08/31	1	66.10	0	0.00	66.40	1	18,924	0.01%
2021/08/30	1	65.30	9	66.26	66.40	-8	19,147	-0.04%
2021/08/27	13	64.83	0	0.00	65.00	13	19,410	0.07%
2021/08/26	5	66.30	2	65.45	65.30	3	19,518	0.02%
2021/08/25	7	66.61	21	66.82	67.00	-14	19,468	-0.07%
2021/08/24	0	0.00	2	66.40	66.00	-2	19,624	-0.01%
2021/08/23	20	66.70	37	66.29	66.80	-17	19,651	-0.09%
2021/08/20	3	65.40	1	64.60	64.60	2	19,882	0.01%
2021/08/19	3	66.57	1	67.20	65.70	2	19,903	0.01%
2021/08/18	10	67.00	19	68.31	69.00	-9	19,830	-0.05%
2021/08/17	11	66.78	1	66.20	66.60	10	19,940	0.05%
2021/08/16	34	65.95	2	65.30	66.30	32	19,744	0.16%
2021/08/13	17	64.64	19	64.24	64.30	-2	19,530	-0.01%
2021/08/12	16	66.43	1	66.20	66.30	15	19,218	0.08%
2021/08/11	8	68.19	4	68.68	67.30	4	19,072	0.02%
2021/08/10	4	71.03	5	72.50	70.90	-1	18,705	-0.01%
2021/08/09	7	73.59	128	73.99	73.70	-121	18,666	-0.65%	大賣/鉅額交易
2021/08/06	2	73.95	6	74.23	73.60	-4	18,793	-0.02%
2021/08/05	12	74.78	152.1	75.14	75.20	-140.1	19,056	-0.73%	大賣/鉅額交易
2021/08/04	55	75.60	3.2	75.71	75.50	51.8	19,443	0.27%
2021/08/03	3	75.50	63	75.27	75.80	-60	19,608	-0.31%
2021/08/02	34	74.67	23	74.41	74.50	11	19,682	0.06%
2021/07/30	37	72.67	1	72.50	72.30	36	19,769	0.18%
2021/07/29	2	72.25	0	0.00	72.00	2	19,921	0.01%
2021/07/28	8	71.26	80	71.43	72.20	-72	20,073	-0.36%
2021/07/27	57	74.33	1	74.00	73.30	56	20,281	0.28%
2021/07/26	160	73.71	1	73.30	73.50	159	20,386	0.78%	大買/鉅額交易
2021/07/23	3.1	73.51	83	73.38	73.40	-80	20,489	-0.39%
2021/07/22	35	73.69	28	72.98	73.70	7	20,352	0.03%
2021/07/21	75	72.48	2	72.60	71.50	73	20,224	0.36%
2021/07/20	26	74.67	11.2	74.98	74.50	14.8	19,822	0.07%
2021/07/19	32	75.96	12	75.60	75.60	20	19,898	0.10%
2021/07/16	9	77.10	4	77.00	77.40	5	20,109	0.02%
2021/07/15	31	78.69	13	78.62	78.60	18	20,084	0.09%
2021/07/14	108	78.09	12	78.21	77.80	96	20,052	0.48%	大買/
2021/07/13	60	78.63	105	78.16	76.90	-45	19,790	-0.23%	大賣/
2021/07/12	171	79.15	101	77.75	76.40	70	19,185	0.36%	大買/大賣/
2021/07/09	14	77.16	1	77.50	78.60	13	18,599	0.07%
2021/07/08	4	78.50	0	0.00	78.40	4	18,659	0.02%
2021/07/07	24	79.91	0	0.00	79.50	24	18,813	0.13%
2021/07/06	10.1	80.00	1	80.00	79.10	9.1	19,223	0.05%
2021/07/05	27	80.23	29	80.49	80.40	-2	19,693	-0.01%
2021/07/02	62	79.57	1	80.00	79.50	61	19,631	0.31%
2021/07/01	16	78.48	43	79.04	78.00	-27	19,620	-0.14%
2021/06/30	5	79.00	22	79.23	79.70	-17	19,992	-0.09%
2021/06/29	19	80.15	20	79.54	79.30	-1	20,802	0.00%
2021/06/28	161	80.94	13	81.68	81.20	148	20,711	0.71%	大買/鉅額交易
2021/06/25	68.1	80.99	37	80.24	80.00	31.1	20,404	0.15%
2021/06/24	14	77.18	3	77.00	77.60	11	20,025	0.05%
2021/06/23	6	74.83	1	75.70	76.60	5	19,915	0.03%
2021/06/22	3	74.97	3	74.97	75.20	0	19,616	0.00%
2021/06/21	28	75.64	2	76.00	74.70	26	19,487	0.13%
2021/06/17	3	78.57	2.2	78.46	78.90	0.8	19,169	0.00%
2021/06/16	6	79.50	2	79.75	79.10	4	19,225	0.02%
2021/06/15	0	0.00	2	78.75	78.70	-2	19,348	-0.01%
2021/06/11	1.2	79.86	1	78.80	78.80	0.2	19,304	0.00%
2021/06/10	4	78.38	2	78.85	79.50	2	19,253	0.01%
2021/06/09	6	78.07	4	78.23	77.20	2	19,120	0.01%
2021/06/08	4	80.20	4	80.13	80.10	0	19,109	0.00%
2021/06/07	7	79.81	8	79.81	79.40	-1	19,165	-0.01%
2021/06/04	19	83.51	12	82.35	82.20	7	19,066	0.04%
2021/06/03	3	83.67	5	83.72	83.60	-2	18,935	-0.01%
2021/06/02	2	81.50	6	80.95	81.60	-4	18,891	-0.02%
2021/06/01	2	81.70	79	81.94	81.30	-77	19,089	-0.40%
2021/05/31	6	81.77	9	81.84	81.90	-3	19,265	-0.02%
2021/05/28	4	81.03	12.1	80.42	80.60	-8.1	19,541	-0.04%
2021/05/27	7	76.66	50	76.49	78.30	-43	19,505	-0.22%
2021/05/26	2	79.70	41	78.04	77.80	-39	19,647	-0.20%
2021/05/25	65.1	78.85	2	78.00	78.80	63.1	19,919	0.32%
2021/05/24	52	77.02	19	76.37	76.60	33	20,106	0.16%
2021/05/21	13	77.36	33	76.46	76.30	-20	20,324	-0.10%
2021/05/20	51	75.25	5	75.60	75.20	46	20,659	0.22%
2021/05/19	3.9	74.66	62	74.59	75.10	-58.1	21,212	-0.27%
2021/05/18	60	74.35	6	75.28	76.80	54	21,152	0.26%
2021/05/17	0	0.00	38	71.92	71.70	-38	21,207	-0.18%
2021/05/14	25	75.52	9	73.29	73.00	16	21,068	0.08%
2021/05/13	24	74.75	21	73.43	74.30	3	20,903	0.01%
2021/05/12	13	73.32	15	72.16	73.40	-2	20,714	-0.01%
2021/05/11	39	76.93	22	77.25	76.50	17	20,739	0.08%
2021/05/10	12	83.05	40	83.54	82.10	-28	20,746	-0.14%
2021/05/07	18	84.94	31	84.08	85.50	-13	20,756	-0.06%
2021/05/06	25	83.57	8	84.66	82.90	17	20,692	0.08%
2021/05/05	61	83.70	56	85.21	82.70	5	20,497	0.02%
2021/05/04	24	83.91	9	86.12	85.30	15	20,372	0.07%
2021/05/03	16	89.03	21	89.62	87.70	-5	20,113	-0.02%
2021/04/29	15	93.16	6	92.32	91.60	9	19,847	0.05%
2021/04/28	12	94.12	2	94.80	94.40	10	19,756	0.05%
2021/04/27	7	94.37	34	94.01	94.00	-27	19,929	-0.14%
2021/04/26	20	95.63	6	95.70	95.90	14	19,902	0.07%
2021/04/23	94	93.67	5.1	92.90	94.40	89	19,919	0.45%
2021/04/22	34	96.01	45.3	95.30	93.40	-11.3	19,931	-0.06%
2021/04/21	43.1	99.11	3.1	99.27	98.30	39.9	19,622	0.20%
2021/04/20	3	100.37	3.2	100.52	99.70	-0.2	19,558	0.00%
2021/04/19	2	99.75	3	100.23	99.40	-1	19,730	-0.01%
2021/04/16	2	99.30	11	99.02	98.70	-9	20,139	-0.04%
2021/04/15	1	98.50	1	98.80	99.00	0	20,435	0.00%
2021/04/14	13	99.60	7	100.14	99.70	6	20,480	0.03%
2021/04/13	11	101.25	14.1	101.22	100.00	-3.1	20,503	-0.02%
2021/04/12	14.2	99.62	3	99.07	99.10	11.2	20,485	0.05%
2021/04/09	15.2	102.21	27.3	101.15	102.50	-12.1	20,283	-0.06%
2021/04/08	3.1	97.25	11	97.60	98.30	-7.9	19,732	-0.04%
2021/04/07	5.1	97.32	3	97.10	97.10	2.1	19,728	0.01%
2021/04/06	43	97.97	6.3	97.28	97.30	36.7	19,707	0.19%
2021/04/01	12.3	98.21	40	99.28	100.50	-27.7	19,449	-0.14%
2021/03/31	1	92.60	8.2	93.03	91.90	-7.2	18,561	-0.04%
2021/03/30	2	91.90	0.1	91.30	92.20	2	18,589	0.01%
2021/03/29	3.2	91.79	4	92.25	91.20	-0.8	18,703	0.00%
2021/03/25	2.1	90.03	24	89.60	89.60	-21.9	19,032	-0.12%
2021/03/24	6	90.47	0	0.00	90.00	6	19,048	0.03%
2021/03/23	0	0.00	9	92.60	91.70	-9	19,141	-0.05%
2021/03/22	13	91.15	1.2	90.74	90.90	11.9	19,233	0.06%
2021/03/19	12	92.90	0	0.00	92.50	12	19,282	0.06%
2021/03/18	4.2	95.44	18.3	95.38	95.50	-14.1	19,232	-0.07%
2021/03/17	7	91.69	2.3	92.57	91.90	4.7	19,428	0.02%
2021/03/16	3	93.83	2.3	93.77	93.40	0.7	19,642	0.00%
2021/03/15	1	92.80	12.1	92.79	93.20	-11.1	19,972	-0.06%
2021/03/12	11	93.68	19	92.22	93.50	-8	20,216	-0.04%
2021/03/11	21.1	90.05	10	90.54	91.40	11.1	20,465	0.05%
2021/03/10	1	88.60	4	88.63	87.60	-3	21,091	-0.01%
2021/03/09	6	86.38	0	0.00	86.70	6	21,468	0.03%
2021/03/08	13	90.49	5	91.02	88.60	8	22,177	0.04%
2021/03/05	14	89.74	10	89.92	89.70	4	22,681	0.02%
2021/03/04	36.3	92.37	4.5	92.86	91.80	31.8	22,635	0.14%
2021/03/03	7	94.50	7	92.41	92.00	0	22,511	0.00%
2021/03/02	3	96.30	4.1	99.49	95.50	-1.1	22,276	0.00%
2021/02/26	7.2	96.12	6	96.98	96.50	1.2	22,274	0.01%
2021/02/25	3.1	98.87	8	99.98	98.50	-4.9	22,237	-0.02%
2021/02/24	26.6	99.66	13	99.87	96.60	13.6	22,219	0.06%
2021/02/23	56	97.13	16.3	96.81	98.40	39.7	21,957	0.18%
2021/02/22	74.7	96.59	9	97.12	97.10	65.7	21,922	0.30%
2021/02/19	9.4	93.26	7	93.53	93.00	2.4	21,797	0.01%
2021/02/18	8	90.00	2.1	90.08	89.90	5.9	21,892	0.03%
2021/02/17	4.3	90.40	57	90.53	89.90	-52.8	22,303	-0.24%
2021/02/05	1	86.70	0	0.00	86.70	1	22,090	0.00%
2021/02/04	4	85.98	0	0.00	86.60	4	22,357	0.02%
2021/02/03	22.9	87.39	18	87.76	86.30	4.9	22,408	0.02%
2021/02/02	81.3	87.24	63.4	88.84	86.90	17.9	22,289	0.08%
2021/02/01	1.5	83.63	24	84.38	86.30	-22.5	21,772	-0.10%
2021/01/29	7	81.70	2	80.70	79.90	5	21,489	0.02%
2021/01/28	6.1	79.32	0.1	80.90	79.40	6	21,291	0.03%
2021/01/26	1	84.20	9	83.06	83.00	-8	21,177	-0.04%
2021/01/25	0.1	84.50	1	83.30	85.10	-0.9	21,098	0.00%
2021/01/22	2	85.00	0	0.00	85.40	2	21,067	0.01%
2021/01/21	10	85.30	61	85.57	85.80	-51	21,102	-0.24%
2021/01/20	0.1	84.70	2	86.85	84.30	-1.9	21,175	-0.01%
2021/01/19	6	86.72	1	86.10	86.80	5	21,044	0.02%
2021/01/18	1	84.20	10	86.70	86.00	-9	21,034	-0.04%
2021/01/15	20.5	87.96	6	86.22	86.20	14.5	20,941	0.07%
2021/01/14	4.1	89.49	3	90.57	89.80	1.1	20,784	0.01%
2021/01/13	32.2	88.41	43	88.63	88.70	-10.8	20,666	-0.05%
2021/01/12	34.2	88.82	11	87.77	87.70	23.2	20,534	0.11%
2021/01/11	8	92.08	6	91.33	91.20	2	20,327	0.01%
2021/01/08	7.3	95.40	18.2	95.73	96.70	-10.9	19,981	-0.05%
2021/01/07	14.9	93.06	7	92.93	92.80	7.9	19,808	0.04%
2021/01/06	6.4	92.76	10.9	91.52	91.50	-4.5	20,333	-0.02%
2021/01/05	52.3	92.93	10.5	92.60	90.50	41.8	20,428	0.20%
2021/01/04	6.8	89.56	10	89.90	90.70	-3.2	20,516	-0.02%
2020/12/31	4	87.23	6	86.68	86.80	-2	20,634	-0.01%
2020/12/30	2.1	87.30	11	88.12	87.30	-8.9	21,205	-0.04%
2020/12/29	2.1	86.75	248.3	86.96	87.00	-246.2	21,092	-1.17%	大賣/鉅額交易
2020/12/28	17	88.00	56	88.41	89.10	-39	21,056	-0.19%
2020/12/25	10.3	84.73	1.7	84.78	84.00	8.6	20,958	0.04%
2020/12/24	60.5	84.42	19	84.38	85.30	41.5	21,220	0.20%
2020/12/23	19	81.77	17.2	82.33	83.00	1.8	21,196	0.01%
2020/12/22	14.2	82.20	6.6	82.57	81.20	7.6	21,100	0.04%
2020/12/21	20.1	85.03	0	0.00	84.20	20.1	20,900	0.10%
2020/12/18	0.6	84.81	10.1	85.11	84.80	-9.5	20,833	-0.05%
2020/12/17	12	85.78	145	86.10	85.70	-133	20,928	-0.64%	大賣/鉅額交易
2020/12/16	1.9	85.95	172	86.38	85.80	-170.1	20,906	-0.81%	大賣/鉅額交易
2020/12/15	0.1	84.10	2	86.40	84.10	-2	20,956	-0.01%
2020/12/14	14.6	85.61	15	83.03	85.30	-0.4	21,185	0.00%
2020/12/11	33.4	85.27	18.7	84.99	85.30	14.8	21,155	0.07%
2020/12/10	5.5	89.45	15.3	88.82	88.30	-9.8	20,817	-0.05%
2020/12/09	4	90.52	19	91.09	91.90	-15	20,778	-0.07%
2020/12/08	23	87.81	11	87.75	88.00	12	20,368	0.06%
2020/12/07	5.3	89.01	25	88.54	88.30	-19.7	20,163	-0.10%
2020/12/04	10.3	87.71	21	87.78	87.60	-10.7	19,684	-0.05%
2020/12/03	26.9	83.69	12	84.24	83.80	14.9	19,057	0.08%
2020/12/02	9.7	81.17	12	81.86	81.50	-2.3	18,803	-0.01%
2020/12/01	10.1	76.55	26	75.33	76.90	-15.9	17,987	-0.09%
2020/11/30	4	72.55	11.5	72.68	72.40	-7.5	17,621	-0.04%
2020/11/27	5	71.96	7	72.57	71.30	-2	17,549	-0.01%
2020/11/26	3.4	70.01	5.5	69.68	70.70	-2.2	17,401	-0.01%
2020/11/25	1.7	71.19	26	70.47	69.30	-24.3	17,496	-0.14%
2020/11/24	1.8	71.18	3	72.07	71.00	-1.2	17,273	-0.01%
2020/11/23	6.8	71.19	9	71.51	71.60	-2.2	17,100	-0.01%
2020/11/20	10.1	68.75	9	68.58	68.80	1.1	16,876	0.01%
2020/11/19	10.1	67.60	16	68.03	67.80	-5.9	16,884	-0.03%
2020/11/18	17.2	67.28	6	67.12	67.00	11.2	16,738	0.07%
2020/11/17	21.4	66.73	49	66.77	67.10	-27.6	16,602	-0.17%
2020/11/16	2.7	64.11	16.1	64.12	64.20	-13.4	16,250	-0.08%
2020/11/13	3.2	61.90	3	62.27	62.20	0.2	16,244	0.00%
2020/11/12	5.2	61.23	33	61.92	62.00	-27.9	16,291	-0.17%
2020/11/11	2	59.95	3	59.50	60.00	-1	16,016	-0.01%
2020/11/10	3.2	60.41	0	0.00	60.60	3.2	15,986	0.02%
2020/11/09	1.1	60.21	14	60.79	60.40	-12.9	15,981	-0.08%
2020/11/06	3	59.70	1	59.70	59.80	2	16,189	0.01%
2020/11/05	3	59.33	43	59.30	59.40	-40	16,279	-0.25%
2020/11/04	49	58.12	13	58.76	59.00	36	16,418	0.22%
2020/11/03	1	58.50	0	0.00	58.80	1	16,611	0.01%
2020/11/02	1.1	57.52	0	0.00	57.80	1.1	17,090	0.01%
2020/10/30	6.1	57.67	14	57.70	57.80	-8	17,354	-0.05%
2020/10/29	6	58.28	1	57.90	58.20	5	17,450	0.03%
2020/10/28	14	58.34	14	58.63	58.30	0	17,486	0.00%
2020/10/27	3.1	59.40	3	60.00	59.50	0.1	17,421	0.00%
2020/10/26	12.1	60.28	10	61.40	60.50	2.1	17,388	0.01%
2020/10/23	3	61.27	4	61.38	61.40	-1	17,414	-0.01%
2020/10/22	4	61.20	1	61.80	61.80	3	17,445	0.02%
2020/10/21	1.1	61.89	2	62.15	61.90	-0.9	17,508	-0.01%
2020/10/20	85.1	61.52	1	62.10	62.10	84.1	17,661	0.48%
2020/10/19	0.1	61.80	4	61.90	61.80	-4	17,705	-0.02%
2020/10/16	2	61.05	24	60.51	60.10	-22	17,779	-0.12%
2020/10/15	28	61.86	12	61.95	61.50	16	17,777	0.09%
2020/10/14	21.3	62.30	21	62.73	62.30	0.2	17,593	0.00%
2020/10/13	23	59.89	56	60.74	61.40	-33	16,959	-0.19%
2020/10/12	19	60.74	28	61.18	60.50	-9	16,700	-0.05%
2020/10/08	25	59.02	13	59.05	59.40	12	16,548	0.07%
2020/10/07	5.4	58.74	124	59.54	59.60	-118.6	16,572	-0.72%	大賣/鉅額交易
2020/10/06	2	56.80	4	57.05	56.60	-2	16,497	-0.01%
2020/10/05	63	56.50	0	0.00	56.30	63	16,602	0.38%
2020/09/30	43	57.12	1	57.30	57.50	42	16,613	0.25%
2020/09/29	15	56.55	23	56.46	56.90	-8	16,445	-0.05%
2020/09/28	4	54.70	8	55.13	55.10	-4	16,302	-0.02%
2020/09/25	4	52.80	10	52.70	52.50	-6	16,335	-0.04%
2020/09/24	0	0.00	33	53.11	52.90	-33	16,402	-0.20%
2020/09/23	11	53.43	0	0.00	53.30	11	16,387	0.07%
2020/09/22	8	55.21	3	55.10	54.90	5	16,460	0.03%
2020/09/21	4.1	56.65	3	56.73	56.60	1.1	16,429	0.01%
2020/09/18	62.1	56.75	5	56.92	56.30	57.1	16,524	0.35%
2020/09/17	25.2	56.01	12	55.99	56.80	13.2	16,514	0.08%
2020/09/16	1	54.90	3	54.93	55.20	-2	16,235	-0.01%
2020/09/15	55	54.44	4	54.88	54.50	51	16,257	0.31%
2020/09/14	14.1	54.82	11.2	54.91	54.80	2.9	16,423	0.02%
2020/09/11	1	53.10	0	0.00	53.30	1	16,317	0.01%
2020/09/10	2	53.95	5	53.40	53.00	-3	16,426	-0.02%
2020/09/09	0	0.00	1	53.80	54.20	-1	16,440	-0.01%
2020/09/08	102.1	54.25	1	54.10	54.80	101.1	16,605	0.61%	大買/鉅額交易
2020/09/07	0	0.00	10	54.63	54.30	-10	16,587	-0.06%
2020/09/04	1	52.20	5	51.70	52.80	-4	16,544	-0.02%
2020/09/03	93	53.70	8	53.48	53.20	85	16,641	0.51%
2020/09/02	2	50.90	4	51.18	51.10	-2	16,572	-0.01%
2020/09/01	0.1	52.40	2	51.85	52.30	-1.9	16,880	-0.01%
2020/08/31	23	53.71	17	53.10	51.90	6	17,363	0.03%
2020/08/28	2.1	54.20	3	53.73	53.90	-1	17,704	-0.01%
2020/08/27	41	53.67	24	53.98	54.00	17	17,922	0.09%
2020/08/26	64	53.38	7	53.81	53.40	57	17,981	0.32%
2020/08/25	26.1	52.59	4	52.60	53.00	22.1	17,901	0.12%
2020/08/24	11	50.85	2	50.45	51.00	9	17,951	0.05%
2020/08/21	2.2	49.44	6	49.43	49.85	-3.9	18,240	-0.02%
2020/08/20	10	49.45	17	49.36	49.20	-7	18,129	-0.04%
2020/08/19	20.1	52.21	1	52.00	51.80	19.1	17,858	0.11%
2020/08/18	1	55.30	20	55.22	55.10	-19	17,340	-0.11%
2020/08/14	1	54.80	18	54.53	55.10	-17	17,223	-0.10%
2020/08/13	0	0.00	6	55.45	55.40	-6	17,202	-0.03%
2020/08/12	10	54.52	103	54.93	55.10	-93	17,282	-0.54%	大賣/
2020/08/11	5	55.92	3	55.60	55.70	2	17,177	0.01%
2020/08/10	19	54.27	139	53.95	54.40	-120	17,148	-0.70%	大賣/鉅額交易
2020/08/07	15.1	54.99	4	54.98	55.00	11.1	17,295	0.06%
2020/08/06	16.1	56.71	3	57.17	56.40	13.1	17,063	0.08%
2020/08/05	19	58.10	1	58.30	58.00	18	16,667	0.11%
2020/08/04	14	58.80	1	58.90	58.70	13	16,474	0.08%
2020/08/03	5	60.02	4	59.65	59.30	1	16,402	0.01%
2020/07/31	1	60.40	1	60.60	60.60	0	16,480	0.00%
2020/07/30	0.1	60.20	0.2	60.20	60.20	-0.1	16,520	0.00%
2020/07/29	1	59.00	3	58.93	58.90	-2	16,481	-0.01%
2020/07/28	22	59.81	0	0.00	59.50	22	16,514	0.13%
2020/07/27	6	60.27	3	59.73	59.60	3	16,716	0.02%
2020/07/24	18.1	61.04	7	60.74	60.40	11.1	16,853	0.07%
2020/07/23	49.1	61.96	7	61.96	62.00	42.1	16,968	0.25%
2020/07/22	40.1	61.85	9	62.36	61.70	31.1	17,022	0.18%
2020/07/21	134.1	61.38	6	61.15	61.20	128.1	16,870	0.76%	大買/鉅額交易
2020/07/20	4	60.65	20	60.78	60.80	-16	16,851	-0.09%
2020/07/17	25	60.43	0	0.00	60.20	25	17,012	0.15%
2020/07/16	6	60.38	18	60.66	60.30	-12	17,295	-0.07%
2020/07/15	7	61.00	31	60.78	60.10	-24	17,225	-0.14%
2020/07/14	34.1	62.13	13	62.04	61.50	21.1	17,222	0.12%
2020/07/13	22.2	62.40	23	62.31	62.70	-0.9	16,903	-0.01%
2020/07/10	0	0.00	31	61.35	59.60	-31	16,663	-0.19%
2020/07/09	8	60.55	15.1	60.99	61.00	-7.1	16,657	-0.04%
2020/07/08	1	60.20	2	60.30	60.20	-1	16,765	-0.01%
2020/07/07	29	60.28	0	0.00	60.80	29	16,817	0.17%
2020/07/06	17	59.90	0	0.00	60.20	17	16,885	0.10%
2020/07/03	5.1	59.86	11	59.79	59.80	-6	17,143	-0.03%
2020/07/02	3	60.50	19	60.23	60.50	-16	17,551	-0.09%
2020/07/01	28.1	61.11	8	61.25	61.00	20.1	17,699	0.11%
2020/06/30	1	60.80	22	60.90	61.00	-21	17,652	-0.12%
2020/06/29	8	59.61	81	59.60	59.50	-73	17,948	-0.41%
2020/06/24	12	60.00	68	60.15	60.80	-56	17,985	-0.31%
2020/06/23	1	60.20	1	60.10	60.00	0	18,192	0.00%
2020/06/22	21	60.16	21	60.38	59.90	0	18,532	0.00%
2020/06/19	64	59.97	14	60.06	59.80	50	18,742	0.27%
2020/06/18	54	60.18	231	60.20	60.40	-177	18,709	-0.95%	大賣/鉅額交易
2020/06/17	40	60.94	0	0.00	60.60	40	18,849	0.21%
2020/06/16	225	61.01	15	61.23	61.50	210	19,172	1.10%	大買/鉅額交易
2020/06/15	18	60.40	30	60.63	60.00	-12	19,427	-0.06%
2020/06/12	32	60.29	3	60.60	61.20	29	19,493	0.15%
2020/06/11	4	62.10	4	63.23	61.80	0	19,631	0.00%
2020/06/10	2	63.80	37	64.09	64.00	-35	19,580	-0.18%
2020/06/09	36	63.46	229	63.40	63.40	-193	19,695	-0.98%	大賣/鉅額交易
2020/06/08	138	63.41	0	0.00	63.80	138	19,846	0.70%	大買/鉅額交易
2020/06/05	23.3	63.63	33	63.55	64.20	-9.7	19,428	-0.05%
2020/06/04	18.1	62.54	33	62.81	62.20	-14.9	18,970	-0.08%
2020/06/03	12.1	60.74	43	60.98	61.20	-30.9	18,536	-0.17%
2020/06/02	18	60.28	3	61.30	60.10	15	18,384	0.08%
2020/06/01	4	60.80	30	60.81	60.90	-26	18,384	-0.14%
2020/05/29	77	60.07	6	60.07	59.80	71	18,412	0.39%
2020/05/28	70	62.27	55	62.17	60.90	15	18,336	0.08%
2020/05/27	6	60.82	1	61.00	60.70	5	18,213	0.03%
2020/05/26	2	60.35	51	60.81	60.70	-49	18,430	-0.27%
2020/05/25	20.1	58.64	6	58.98	59.70	14.1	18,475	0.08%
2020/05/22	28.1	60.63	1	61.10	59.40	27.1	18,595	0.15%
2020/05/21	2.1	60.51	2	61.00	60.80	0.1	18,609	0.00%
2020/05/20	198	60.33	0	0.00	59.90	198	18,581	1.07%	大買/鉅額交易
2020/05/19	4.1	59.50	20	59.40	59.20	-16	18,672	-0.09%
2020/05/18	5.1	59.20	21	59.01	58.50	-15.9	18,652	-0.09%
2020/05/15	21	59.76	15	60.09	60.10	6	18,773	0.03%
2020/05/14	38	60.98	0	0.00	60.00	38	18,736	0.20%
2020/05/13	6.1	62.90	1	62.90	62.90	5.1	18,450	0.03%
2020/05/12	12	63.68	4	64.40	63.60	8	18,589	0.04%
2020/05/11	9	64.73	32	64.80	64.70	-23	18,536	-0.12%
2020/05/08	18	64.08	1	64.20	63.80	17	18,492	0.09%
2020/05/07	42	64.62	19	64.49	64.40	23	18,441	0.12%
2020/05/06	18	63.95	55	63.93	63.30	-37	18,319	-0.20%
2020/05/05	19	63.29	56.2	62.85	63.00	-37.2	18,303	-0.20%
2020/05/04	3	63.13	73	62.95	62.80	-70	18,661	-0.38%
2020/04/30	7	65.03	143	65.08	65.00	-136	18,567	-0.73%	大賣/鉅額交易
2020/04/29	5.2	64.22	13	64.42	64.20	-7.8	18,365	-0.04%
2020/04/28	41.3	62.97	22	62.78	63.20	19.3	18,233	0.11%
2020/04/27	33.1	61.18	257	60.49	61.60	-223.9	18,118	-1.24%	大賣/鉅額交易
2020/04/24	34.1	59.45	6	59.22	59.10	28.1	18,035	0.16%
2020/04/23	14	59.69	1	59.40	59.40	13	17,998	0.07%
2020/04/22	3.1	58.29	19	58.11	59.90	-15.9	17,919	-0.09%
2020/04/21	157.1	59.18	93	58.73	58.00	64.1	17,733	0.36%	大買/
2020/04/20	29	61.05	1	60.90	60.80	28	17,473	0.16%
2020/04/17	34.1	63.16	134	62.55	61.10	-99.9	17,652	-0.57%	大賣/
2020/04/16	38	61.46	37	61.58	61.60	1	17,438	0.01%
2020/04/15	99	61.33	36	61.40	61.30	63	17,361	0.36%
2020/04/14	44	60.67	37	60.68	60.70	7	17,341	0.04%
2020/04/13	61	60.50	78	60.06	59.80	-17	17,368	-0.10%
2020/04/10	23	61.94	10	62.23	62.00	13	17,119	0.08%
2020/04/09	136	63.31	119	62.95	62.60	17	17,198	0.10%	大買/大賣/
2020/04/08	122.2	62.11	10	63.70	63.40	112.2	17,481	0.64%	大買/鉅額交易
2020/04/07	14	61.16	66	61.28	62.00	-52	17,099	-0.30%
2020/04/06	44.1	54.60	15	55.63	56.40	29.1	16,665	0.17%
2020/04/01	23.1	52.95	20	53.48	53.90	3.1	16,459	0.02%
2020/03/31	12.1	54.16	1	54.20	53.70	11.1	16,285	0.07%
2020/03/30	20.1	53.55	66	53.57	53.90	-46	15,892	-0.29%
2020/03/27	250	57.06	21	55.19	55.00	229	15,737	1.46%	大買/鉅額交易
2020/03/26	36	54.52	22	52.66	54.00	14	15,448	0.09%
2020/03/25	31	51.97	26	52.49	52.60	5	15,288	0.03%
2020/03/24	31.1	47.86	47	48.40	48.30	-15.9	15,366	-0.10%
2020/03/23	42	44.86	40	44.63	44.20	2	15,378	0.01%
2020/03/20	98	47.96	21	49.54	48.65	77	15,594	0.49%
2020/03/19	26.1	45.50	0	0.00	45.20	26.1	15,699	0.17%
2020/03/18	29.1	53.64	11	52.37	50.20	18.1	15,940	0.11%
2020/03/17	14	55.20	2	54.65	54.10	12	15,935	0.08%
2020/03/16	3.1	62.78	0	0.00	59.20	3.1	15,889	0.02%
2020/03/13	13.1	60.43	14	60.34	62.90	-1	15,789	-0.01%
2020/03/12	12.2	67.24	4	66.10	66.00	8.2	15,712	0.05%
2020/03/11	2	74.45	0	0.00	72.60	2	15,616	0.01%
2020/03/10	2.1	73.86	2	74.45	74.90	0.1	16,247	0.00%
2020/03/09	10	75.86	176	75.11	74.80	-166	16,399	-1.01%	大賣/鉅額交易
2020/03/06	0	0.00	31	78.60	78.50	-31	16,572	-0.19%
2020/03/05	7.1	80.13	43	79.97	80.10	-36	16,512	-0.22%
2020/03/04	7	78.23	15	78.50	78.60	-8	16,441	-0.05%
2020/03/03	2	78.40	6	77.93	77.80	-4	16,394	-0.02%
2020/03/02	2	76.80	21	76.79	76.30	-19	16,307	-0.12%
2020/02/27	24.5	77.81	40	78.70	77.30	-15.5	16,166	-0.10%
2020/02/26	3	81.87	0	0.00	81.40	3	15,899	0.02%
2020/02/25	17.1	83.44	9	83.18	83.30	8.1	15,824	0.05%
2020/02/24	1	84.10	2	85.20	84.50	-1	15,791	-0.01%
2020/02/21	7	84.00	102	84.30	84.40	-95	15,767	-0.60%	大賣/
2020/02/20	28	83.36	21	84.61	83.60	7	15,878	0.04%
2020/02/19	0	0.00	39	85.04	84.80	-39	15,889	-0.25%
2020/02/18	57.4	85.21	36	84.23	83.80	21.4	15,912	0.13%
2020/02/17	30.1	87.78	8	87.76	88.00	22.1	15,974	0.14%
2020/02/14	2	86.65	26	86.70	86.80	-24	15,958	-0.15%
2020/02/13	1.3	86.20	6	86.35	86.50	-4.7	15,905	-0.03%
2020/02/12	3	84.60	65	84.72	84.70	-62	15,692	-0.40%
2020/02/11	21.1	84.10	8	83.90	85.10	13.1	15,604	0.08%
2020/02/10	0	0.00	10	83.40	83.50	-10	15,557	-0.06%
2020/02/07	9.1	84.55	7	84.51	84.30	2.1	15,720	0.01%
2020/02/06	4.3	84.67	26	84.87	85.10	-21.7	16,029	-0.14%
2020/02/05	42.2	82.21	147	83.16	84.40	-104.9	16,011	-0.65%	大賣/鉅額交易
2020/02/04	61	79.70	0	0.00	79.90	61	15,700	0.39%
2020/02/03	30	77.08	6.2	75.92	79.40	23.8	15,804	0.15%
2020/01/31	6	78.47	22	79.27	78.10	-16	15,856	-0.10%
2020/01/30	48	78.57	5	81.80	77.80	43	15,773	0.27%
2020/01/20	23.3	84.56	3	85.20	85.20	20.3	15,557	0.13%
2020/01/17	7	83.56	10	83.60	83.60	-3	15,652	-0.02%
2020/01/16	1.2	83.40	0	0.00	83.40	1.2	15,683	0.01%
2020/01/15	3.1	84.45	1	85.30	83.80	2.1	15,707	0.01%
2020/01/14	43	85.70	4	85.63	85.30	39	15,890	0.25%
2020/01/13	13	85.47	143	86.13	85.50	-130	15,918	-0.82%	大賣/鉅額交易
2020/01/10	2	84.35	1	84.30	84.30	1	15,943	0.01%
2020/01/09	11	84.20	12	84.46	83.40	-1	15,933	-0.01%
2020/01/08	142.1	83.64	2	83.80	82.60	140.1	15,985	0.88%	大買/鉅額交易
2020/01/07	1	81.80	1	80.10	81.10	0	15,937	0.00%
2020/01/06	1.2	83.77	0	0.00	83.70	1.2	16,165	0.01%
2020/01/03	2	84.30	2	84.80	84.80	0	16,883	0.00%
2020/01/02	6.6	86.55	7	87.03	86.00	-0.4	16,981	0.00%
2019/12/31	0	0.00	12.2	83.97	83.40	-12.2	16,518	-0.07%
2019/12/30	10	84.70	1	84.80	84.50	9	16,674	0.05%
2019/12/27	1	84.20	3	84.47	83.60	-2	16,779	-0.01%
2019/12/26	10	84.20	1	83.80	83.70	9	16,857	0.05%
2019/12/25	1	83.60	0	0.00	84.10	1	17,027	0.01%
2019/12/24	0.2	83.40	2	83.30	83.50	-1.8	17,325	-0.01%
2019/12/23	0.2	82.60	6	83.03	82.60	-5.8	17,442	-0.03%
2019/12/20	2	84.10	0	0.00	83.50	2	17,427	0.01%
2019/12/19	15	84.85	2	85.70	85.50	13	17,330	0.08%
2019/12/18	2.1	84.00	10	84.19	84.00	-7.9	17,121	-0.05%
2019/12/17	11	83.79	6	85.25	85.30	5	16,935	0.03%
2019/12/16	0	0.00	9	82.81	82.80	-9	16,537	-0.05%
2019/12/13	2.5	79.54	12	80.27	79.60	-9.5	16,307	-0.06%
2019/12/12	1.2	77.58	5	77.36	77.30	-3.8	16,202	-0.02%
2019/12/11	2	76.10	2	76.95	75.60	0	16,149	0.00%
2019/12/10	1.1	75.11	0	0.00	75.10	1.1	15,982	0.01%
2019/12/09	0.8	76.00	2	76.80	76.00	-1.3	15,918	-0.01%
2019/12/06	6	76.18	2	77.35	75.30	4	15,863	0.03%
2019/12/05	2.2	76.55	25	77.26	77.20	-22.8	15,614	-0.15%
2019/12/04	2	72.70	4	73.38	72.60	-2	15,170	-0.01%
2019/12/03	7	73.26	8	72.70	73.30	-1	15,695	-0.01%
2019/12/02	1	70.60	2	70.95	71.60	-1	15,683	-0.01%
2019/11/28	4	71.70	6	71.98	71.70	-2	15,743	-0.01%
2019/11/27	2.1	71.29	3.1	71.69	71.10	-1	16,042	-0.01%
2019/11/26	1	71.40	3	71.53	70.80	-2	16,240	-0.01%
2019/11/25	1	70.80	0	0.00	70.80	1	16,229	0.01%
2019/11/22	0	0.00	1	71.10	70.10	-1	16,398	-0.01%
2019/11/21	3	69.30	0	0.00	69.30	3	16,432	0.02%
2019/11/20	2	70.60	5	71.50	71.00	-3	16,400	-0.02%
2019/11/19	3	71.33	3	71.57	71.20	0	16,383	0.00%
2019/11/18	12	71.22	11	71.15	71.10	1	16,350	0.01%
2019/11/15	0.1	69.00	8	68.76	69.00	-7.9	16,425	-0.05%
2019/11/14	14.5	67.79	0	0.00	67.20	14.5	16,375	0.09%
2019/11/13	10	70.44	11	70.40	69.90	-1	16,213	-0.01%
2019/11/12	0	0.00	1	71.60	72.00	-1	16,380	-0.01%
2019/11/06	2.5	72.56	12	73.50	72.50	-9.5	17,622	-0.05%
2019/11/05	21	72.04	16	72.04	73.00	5	17,609	0.03%
2019/11/04	7	70.06	0	0.00	69.80	7	17,614	0.04%
2019/11/01	1	69.80	1	70.30	70.60	0	17,772	0.00%
2019/10/31	20	70.23	3	70.07	70.00	17	18,113	0.09%
2019/10/30	1	70.90	0	0.00	71.10	1	18,232	0.01%
2019/10/29	1.1	72.37	6	72.22	72.30	-4.9	18,513	-0.03%
2019/10/25	0	0.00	9	72.40	71.70	-9	19,226	-0.05%
2019/10/24	2	71.00	3	71.20	71.30	-1	19,474	-0.01%
2019/10/23	8	70.85	1	71.10	70.60	7	20,013	0.03%
2019/10/22	9	70.88	1	72.20	70.90	8	20,315	0.04%
2019/10/21	1	70.90	6	71.63	71.60	-5	20,699	-0.02%
2019/10/18	11.2	71.74	9	71.89	72.30	2.2	21,155	0.01%
2019/10/17	1	69.80	7	70.46	70.40	-6	21,006	-0.03%
2019/10/16	7.1	70.43	3	70.37	70.00	4.1	21,169	0.02%
2019/10/15	17.1	70.42	1	69.60	69.60	16.1	21,329	0.08%
2019/10/14	10.1	72.97	12	72.87	71.70	-2	21,521	-0.01%
2019/10/09	22.4	72.47	16	72.83	71.40	6.4	21,722	0.03%
2019/10/08	14	78.93	8	79.38	78.60	6	22,011	0.03%
2019/10/07	0.1	81.70	6	81.93	81.70	-6	22,204	-0.03%
2019/10/04	3.1	79.66	2.1	79.35	79.20	1	22,600	0.00%
2019/10/03	9.1	80.13	2	79.90	79.90	7.1	22,655	0.03%
2019/10/02	1.1	81.81	1	82.00	82.00	0.1	22,675	0.00%
2019/10/01	2.7	82.44	3	82.77	83.10	-0.3	22,863	0.00%
2019/09/27	13.1	81.13	6	81.33	80.50	7.1	23,213	0.03%
2019/09/26	2	83.40	4	82.55	84.30	-2	23,309	-0.01%
2019/09/25	3	84.40	3	84.73	85.00	0	23,355	0.00%
2019/09/24	19.1	85.50	21	85.31	85.40	-1.9	23,564	-0.01%
2019/09/23	8	84.64	5	83.98	85.00	3	23,513	0.01%
2019/09/20	11	82.34	3.1	82.29	82.90	7.9	23,470	0.03%
2019/09/19	2.1	81.20	2	81.20	81.40	0.1	23,507	0.00%
2019/09/18	27	82.16	25	82.38	82.10	2	23,652	0.01%
2019/09/17	2.5	82.00	4	82.10	82.00	-1.5	23,426	-0.01%
2019/09/16	1.3	78.79	6	78.33	78.10	-4.7	23,070	-0.02%
2019/09/12	3	77.83	0	0.00	77.80	3	22,934	0.01%
2019/09/11	0	0.00	1	76.70	76.90	-1	23,092	0.00%
2019/09/10	1	76.50	1	76.50	76.50	0	23,073	0.00%
2019/09/09	3.1	76.88	5	76.98	76.50	-1.9	22,963	-0.01%
2019/09/06	5.1	77.02	3	77.10	77.10	2.1	22,935	0.01%
2019/09/05	4.7	76.69	52	76.43	76.90	-47.3	22,727	-0.21%
2019/09/04	0.1	73.00	45	73.18	73.00	-45	22,048	-0.20%
2019/09/03	0.1	71.30	1	72.30	71.20	-1	21,843	0.00%
2019/09/02	0	0.00	2	71.80	71.80	-2	21,945	-0.01%
2019/08/30	23.1	71.30	13	70.22	70.40	10.1	22,042	0.05%
2019/08/29	14.1	72.06	8	71.05	70.90	6.1	21,791	0.03%
2019/08/28	1.5	72.90	4	72.58	73.50	-2.5	21,629	-0.01%
2019/08/27	3.2	71.99	2	72.20	72.40	1.2	21,576	0.01%
2019/08/26	0.1	71.10	6	71.40	71.10	-6	21,613	-0.03%
2019/08/23	0.1	71.50	12	71.25	71.50	-11.9	21,653	-0.05%
2019/08/22	0.1	70.20	11	70.42	70.30	-10.9	21,891	-0.05%
2019/08/20	2.1	70.31	2	70.80	69.60	0.1	21,910	0.00%
2019/08/19	1	70.90	1	71.00	71.50	0	21,701	0.00%
2019/08/16	25.1	70.89	4	71.45	71.30	21.1	21,706	0.10%
2019/08/15	41	71.13	43	71.39	71.40	-2	21,528	-0.01%
2019/08/14	11	71.99	17	72.12	72.50	-6	21,327	-0.03%
2019/08/13	1	68.80	0	0.00	68.80	1	20,914	0.00%
2019/08/12	0.1	69.40	1	69.10	69.30	-1	20,823	0.00%
2019/08/08	5.1	68.28	7	68.50	68.10	-1.9	20,648	-0.01%
2019/08/07	1	70.50	4	70.25	69.80	-3	20,380	-0.01%
2019/08/06	23	68.76	2	69.10	69.20	21	20,360	0.10%
2019/08/05	24.1	71.24	0	0.00	70.90	24.1	20,128	0.12%
2019/08/02	0.1	72.30	14	72.54	72.30	-13.9	19,947	-0.07%
2019/08/01	11.1	71.84	2	73.55	74.10	9.1	19,603	0.05%
2019/07/31	21.2	74.14	1	75.30	74.00	20.2	19,326	0.10%
2019/07/30	4	74.38	177	74.97	75.80	-173	18,943	-0.91%	大賣/鉅額交易
2019/07/29	22.1	75.45	1	75.50	74.80	21.1	18,672	0.11%
2019/07/26	25.1	77.01	22	76.21	77.00	3.1	18,418	0.02%
2019/07/25	3.1	75.65	23	74.95	76.50	-19.9	18,036	-0.11%
2019/07/24	62.6	71.36	49	71.17	71.80	13.6	17,555	0.08%
2019/07/23	2.6	71.78	18	72.26	72.30	-15.4	17,288	-0.09%
2019/07/22	10.5	69.13	19	69.65	69.80	-8.5	16,822	-0.05%
2019/07/19	0.1	67.40	1	67.70	67.70	-1	16,681	-0.01%
2019/07/18	4.2	67.18	6	67.03	66.70	-1.9	16,766	-0.01%
2019/07/17	1.1	66.69	3	67.13	67.70	-1.9	16,761	-0.01%
2019/07/16	9.6	67.86	10	68.81	67.90	-0.4	16,403	0.00%
2019/07/15	7	69.14	64	69.11	69.90	-57	16,011	-0.36%
2019/07/12	24	66.43	49	67.65	66.70	-25	15,539	-0.16%
2019/07/11	8	65.15	28	65.35	65.40	-20	14,914	-0.13%
2019/07/10	12	64.18	29	64.14	64.40	-17	14,508	-0.12%
2019/07/09	40	62.00	27	61.80	62.80	13	14,063	0.09%
2019/07/08	48.2	61.23	10	61.39	61.00	38.2	13,989	0.27%
2019/07/05	76.1	61.80	14	61.32	62.00	62.1	13,864	0.45%
2019/07/04	21	58.91	6	59.17	59.20	15	13,603	0.11%
2019/07/03	23	65.54	31	65.37	65.20	-8	13,120	-0.06%
2019/07/02	22.6	66.26	8	66.36	66.30	14.6	12,926	0.11%
2019/07/01	11	65.73	8	65.64	66.00	3	12,763	0.02%
2019/06/28	3.3	64.36	7	64.47	64.50	-3.7	12,675	-0.03%
2019/06/27	3.2	64.04	1	64.10	64.10	2.2	12,671	0.02%
2019/06/26	11.7	63.75	9	63.69	63.70	2.7	12,576	0.02%
2019/06/25	4	64.03	3	64.17	63.30	1	12,511	0.01%
2019/06/24	0	0.00	1	63.40	63.10	-1	12,335	-0.01%
2019/06/21	1	62.80	5	63.02	63.00	-4	12,376	-0.03%
2019/06/20	3	62.27	4	62.58	62.30	-1	12,425	-0.01%
2019/06/19	11	61.77	14	61.92	62.10	-3	12,690	-0.02%
2019/06/18	3.1	60.93	3	60.87	60.90	0.1	12,913	0.00%
2019/06/17	4	61.18	5	61.10	60.90	-1	13,002	-0.01%
2019/06/14	5.1	61.00	1	60.90	60.80	4.1	13,029	0.03%
2019/06/13	2	60.90	2	60.85	60.90	0	13,208	0.00%
2019/06/12	0	0.00	4	60.58	60.70	-4	13,381	-0.03%
2019/06/11	4	59.58	3	59.67	59.40	1	13,387	0.01%
2019/06/10	1.1	59.71	1	59.70	59.30	0.1	13,385	0.00%
2019/06/06	18	59.16	30	59.10	59.20	-12	13,309	-0.09%
2019/06/05	15	60.91	2	61.10	60.50	13	13,197	0.10%
2019/06/04	12.1	60.92	5	61.00	60.90	7.1	13,239	0.05%
2019/06/03	0.1	61.90	0	0.00	61.90	0.1	13,345	0.00%
2019/05/31	0.2	61.80	9	61.34	61.60	-8.8	13,594	-0.06%
2019/05/30	39.1	59.21	4	59.45	60.00	35.1	13,647	0.26%
2019/05/29	10	58.40	1	59.30	58.00	9	14,301	0.06%
2019/05/28	3.1	60.51	0	0.00	60.90	3.1	14,202	0.02%
2019/05/27	7	60.40	1	61.20	60.50	6	14,243	0.04%
2019/05/24	5	59.96	0.1	60.10	59.80	4.9	14,355	0.03%
2019/05/23	5	60.08	3	60.00	60.20	2	14,524	0.01%
2019/05/22	3.2	61.30	3	61.33	60.80	0.2	14,473	0.00%
2019/05/21	6	61.20	1	61.40	61.50	5	14,511	0.03%
2019/05/20	10	60.65	0	0.00	60.90	10	14,456	0.07%
2019/05/17	0.1	60.90	0	0.00	60.60	0.1	14,483	0.00%
2019/05/16	5.1	61.05	0	0.00	61.00	5.1	14,663	0.03%
2019/05/15	2	62.45	2	62.60	62.00	0	14,857	0.00%
2019/05/14	11	60.35	0	0.00	61.50	11	14,930	0.07%
2019/05/13	2	62.05	0	0.00	61.10	2	14,868	0.01%
2019/05/10	1	64.50	2	64.20	63.80	-1	14,877	-0.01%
2019/05/09	0.8	64.30	0	0.00	64.20	0.8	14,873	0.01%
2019/05/08	0.4	65.90	7	65.89	65.90	-6.6	14,917	-0.04%
2019/05/07	10	66.10	4	65.70	66.20	6	15,090	0.04%
2019/05/06	17	65.14	1	64.90	65.00	16	15,350	0.10%
2019/05/03	1	66.10	2	66.00	66.70	-1	15,458	-0.01%
2019/05/02	1	65.80	0	0.00	65.70	1	15,502	0.01%
2019/04/30	20	65.00	7	65.26	65.40	13	15,440	0.08%
2019/04/29	1	65.20	0	0.00	64.70	1	15,403	0.01%
2019/04/26	2	65.90	0	0.00	66.00	2	15,443	0.01%
2019/04/25	1	67.00	8	66.65	65.50	-7	15,607	-0.04%
2019/04/24	0	0.00	21	65.36	65.40	-21	15,701	-0.13%
2019/04/23	17	64.86	20	64.76	64.90	-3	15,609	-0.02%
2019/04/22	0	0.00	1	63.90	63.80	-1	15,427	-0.01%
2019/04/19	2	64.10	5	63.80	63.70	-3	15,609	-0.02%
2019/04/18	4.4	63.78	13	63.85	63.10	-8.6	15,726	-0.05%
2019/04/17	10	62.99	44	63.58	63.90	-34	15,680	-0.22%
2019/04/16	1	62.50	13	62.46	62.70	-12	15,271	-0.08%
2019/04/15	4	61.00	3	61.50	61.70	1	15,292	0.01%
2019/04/12	3	60.53	4	61.13	60.50	-1	15,430	-0.01%
2019/04/11	11	62.79	3	62.57	61.60	8	15,579	0.05%
2019/04/09	7	63.13	5	62.80	62.60	2	15,544	0.01%
2019/04/08	0	0.00	8	62.79	63.00	-8	15,589	-0.05%
2019/04/03	23	61.88	7	62.21	62.30	16	15,573	0.10%
2019/04/02	24	61.87	12	62.24	61.70	12	15,576	0.08%
2019/04/01	6	61.17	7	61.80	61.00	-1	15,479	-0.01%
2019/03/29	1	60.90	3.1	61.15	61.40	-2.1	15,297	-0.01%
2019/03/27	1	61.00	0	0.00	61.10	1	15,426	0.01%
2019/03/26	1	61.00	11	61.55	61.00	-10	15,503	-0.06%
2019/03/25	11	61.18	4	61.25	61.10	7	15,537	0.05%
2019/03/22	18	63.43	56.1	63.44	63.10	-38.1	15,375	-0.25%
2019/03/21	5	62.60	7.6	62.52	62.80	-2.6	15,116	-0.02%
2019/03/20	3	60.00	8	60.64	60.60	-5	14,789	-0.03%
2019/03/19	3	59.87	50	59.90	59.70	-47	14,829	-0.32%
2019/03/18	57	59.30	0	0.00	59.50	57	14,908	0.38%
2019/03/15	2	60.40	3	60.70	60.10	-1	15,087	-0.01%
2019/03/14	6	60.10	0	0.00	60.30	6	14,991	0.04%
2019/03/13	5	60.28	5	60.30	60.10	0	15,174	0.00%
2019/03/12	2.2	61.01	1	61.10	60.80	1.2	15,594	0.01%
2019/03/11	5.1	60.70	0	0.00	60.40	5.1	15,731	0.03%
2019/03/08	17.1	59.70	6	60.37	60.50	11.1	16,027	0.07%
2019/03/07	27	60.45	1	60.00	60.00	26	16,221	0.16%
2019/03/06	17	61.42	1	61.80	61.40	16	16,501	0.10%
2019/03/05	11	63.35	7	63.67	63.10	4	16,394	0.02%
2019/03/04	15.1	64.63	25	65.12	64.80	-9.9	16,369	-0.06%
2019/02/27	12	62.78	17	62.20	62.20	-5	15,802	-0.03%
2019/02/26	6.1	62.11	27	62.18	62.00	-20.9	15,710	-0.13%
2019/02/25	7	61.67	0	0.00	61.60	7	15,707	0.04%
2019/02/22	25	61.54	12	62.25	60.90	13	15,771	0.08%
2019/02/21	0	0.00	3	60.73	60.80	-3	15,743	-0.02%
2019/02/20	4	60.43	1	60.20	60.60	3	15,996	0.02%
2019/02/19	0	0.00	0.2	60.50	60.50	-0.2	16,166	0.00%
2019/02/18	10	60.50	0	0.00	60.20	10	16,231	0.06%
2019/02/15	15	61.69	1	61.90	60.00	14	16,456	0.09%
2019/02/14	1.3	62.08	24	62.40	62.10	-22.7	16,908	-0.13%
2019/02/13	15	60.23	0	0.00	60.50	15	16,720	0.09%
2019/02/12	0	0.00	12	59.68	60.00	-12	16,634	-0.07%
2019/02/11	16	59.18	1	59.30	59.00	15	16,723	0.09%
2019/01/30	5	59.60	6	59.72	60.10	-1	16,698	-0.01%
2019/01/29	11.2	59.62	6	59.42	58.80	5.2	16,892	0.03%
2019/01/28	7	61.04	0	0.00	60.80	7	16,946	0.04%
2019/01/25	5.5	60.07	26	60.72	60.00	-20.5	17,441	-0.12%
2019/01/24	20.5	59.10	7	58.56	59.60	13.5	17,578	0.08%
2019/01/23	0	0.00	1	56.70	57.00	-1	17,784	-0.01%
2019/01/22	1	56.80	0	0.00	56.50	1	17,962	0.01%
2019/01/21	3.2	57.09	28	57.16	57.20	-24.8	18,153	-0.14%
2019/01/18	2.1	55.83	2	56.30	56.40	0.1	18,315	0.00%
2019/01/17	4	55.80	4	55.63	55.10	0	18,690	0.00%
2019/01/16	44.1	55.57	30	55.86	56.40	14.1	18,690	0.08%
2019/01/15	0	0.00	6	53.78	53.60	-6	18,317	-0.03%
2019/01/14	4	52.43	0	0.00	52.00	4	18,313	0.02%
2019/01/11	17.1	53.78	0	0.00	53.50	17.1	18,682	0.09%
2019/01/10	2	53.80	17	54.06	53.80	-15	18,912	-0.08%
2019/01/09	2	52.20	2	52.60	52.50	0	19,145	0.00%
2019/01/07	2.1	51.80	1	52.10	51.80	1.1	20,232	0.01%
2019/01/04	5	50.00	1	50.50	51.60	4	20,387	0.02%
2019/01/03	23	52.44	0	0.00	51.50	23	20,481	0.11%
2019/01/02	5	54.90	3	55.37	55.00	2	20,280	0.01%
2018/12/28	2.1	55.00	0	0.00	55.00	2.1	20,283	0.01%
2018/12/27	3.3	56.16	8	55.86	55.80	-4.7	20,546	-0.02%
2018/12/26	18.1	55.24	11	55.55	54.10	7.1	20,886	0.03%
2018/12/25	0.1	56.50	2	57.00	57.00	-2	20,699	-0.01%
2018/12/24	20	55.30	12	55.03	56.00	8	20,630	0.04%
2018/12/21	2	52.75	1	53.00	53.90	1	20,769	0.00%
2018/12/20	0	0.00	7	53.16	53.20	-7	20,727	-0.03%
2018/12/19	1	53.50	0	0.00	53.70	1	20,739	0.00%
2018/12/18	2	53.70	0	0.00	54.50	2	20,886	0.01%
2018/12/17	0	0.00	7	53.60	53.50	-7	21,045	-0.03%
2018/12/14	11	52.68	5	53.50	53.50	6	21,101	0.03%
2018/12/13	3.1	54.20	2	53.85	54.30	1.1	21,248	0.00%
2018/12/12	7.1	53.21	0	0.00	53.70	7.1	21,266	0.03%
2018/12/11	3.1	52.22	0	53.20	52.90	3	21,435	0.01%
2018/12/10	12	52.27	15	53.10	52.10	-3	21,444	-0.01%
2018/12/07	6	55.78	6	55.63	55.70	0	21,240	0.00%
2018/12/06	5	55.00	31	55.47	55.00	-26	21,318	-0.12%
2018/12/05	38	56.88	7	57.17	56.90	31	21,196	0.15%
2018/12/04	3	62.07	14	62.23	62.00	-11	20,978	-0.05%
2018/12/03	29	63.41	13	63.42	62.80	16	21,411	0.07%
2018/11/30	1.1	61.09	12	60.88	61.00	-10.9	21,352	-0.05%
2018/11/29	17.7	61.47	38	61.24	60.30	-20.3	21,074	-0.10%
2018/11/28	19.2	58.61	9	58.90	58.60	10.2	20,549	0.05%
2018/11/27	5	57.90	1	58.00	58.00	4	20,421	0.02%
2018/11/26	1.1	56.75	0	0.00	57.30	1.1	20,280	0.01%
2018/11/23	8	56.50	7	57.27	56.10	1	20,060	0.00%
2018/11/22	12	58.24	18	57.88	58.00	-6	19,999	-0.03%
2018/11/21	1	57.70	0	0.00	57.80	1	19,955	0.01%
2018/11/20	4.5	57.51	2.1	56.76	57.50	2.4	19,930	0.01%
2018/11/19	19.5	56.84	19	57.02	57.50	0.5	19,764	0.00%
2018/11/16	12.3	55.04	0	0.00	54.60	12.3	19,540	0.06%
2018/11/15	2	55.90	0	0.00	55.90	2	19,505	0.01%
2018/11/14	4.3	56.72	23	56.51	56.50	-18.8	19,728	-0.10%
2018/11/13	37.2	55.93	27	55.64	56.20	10.2	19,607	0.05%
2018/11/12	4.1	53.51	2	53.40	53.80	2.1	19,062	0.01%
2018/11/09	3	54.17	1	53.90	54.20	2	19,229	0.01%
2018/11/08	1.1	54.62	2	56.50	53.80	-0.9	19,260	0.00%
2018/11/07	15.1	53.69	15	53.97	55.20	0.1	19,218	0.00%
2018/11/06	10.1	52.68	8	54.06	52.20	2.1	19,372	0.01%
2018/11/05	6.1	55.77	17	55.74	55.70	-10.9	19,130	-0.06%
2018/11/02	25	56.40	27	56.66	56.10	-2	18,950	-0.01%
2018/11/01	35	53.93	59	54.01	54.40	-24	18,486	-0.13%
2018/10/31	38	50.87	45	51.34	51.40	-7	18,245	-0.04%
2018/10/30	11	48.10	28	48.09	48.50	-17	18,057	-0.09%
2018/10/29	27	46.14	33	46.29	46.60	-6	18,136	-0.03%
2018/10/26	15	45.96	20	46.03	46.00	-5	18,007	-0.03%
2018/10/25	22	45.87	19	46.66	45.75	3	17,850	0.02%
2018/10/24	23	50.18	13	49.88	49.30	10	17,412	0.06%
2018/10/23	9	50.91	24	50.84	50.50	-15	17,196	-0.09%
2018/10/22	23	52.07	24	51.95	52.50	-1	17,104	-0.01%
2018/10/19	41	50.90	18	50.75	52.10	23	17,086	0.13%
2018/10/18	28	52.48	21	52.67	51.50	7	16,829	0.04%
2018/10/17	21	55.42	17	55.71	54.40	4	16,582	0.02%
2018/10/16	31	54.72	15	55.03	54.10	16	16,399	0.10%
2018/10/15	53.1	56.45	61	56.60	57.20	-7.9	15,984	-0.05%
2018/10/12	57	52.22	55	52.36	53.30	2	15,807	0.01%
2018/10/11	15	48.42	3	48.95	48.50	12	16,127	0.07%
2018/10/09	14	52.92	5	53.00	52.30	9	15,936	0.06%
2018/10/08	2	52.80	0	0.00	52.70	2	15,934	0.01%
2018/10/05	8	53.00	7	52.11	52.20	1	16,046	0.01%
2018/10/04	45	55.58	3	54.47	53.90	42	15,944	0.26%
2018/10/03	3	57.84	1	58.80	57.80	2	15,634	0.01%
2018/10/02	2	58.55	0	0.00	58.40	2	15,806	0.01%
2018/10/01	1	58.81	5	58.82	59.20	-4	15,987	-0.02%
2018/09/28	33	59.52	1	59.70	58.10	32	16,032	0.20%
2018/09/27	44	59.22	7	59.43	59.80	37	16,022	0.23%
2018/09/26	26.1	60.74	24	60.24	60.20	2.1	16,059	0.01%
2018/09/25	7.1	60.85	9	61.09	61.70	-2	15,996	-0.01%
2018/09/21	3	57.70	1	58.50	58.50	2	15,787	0.01%
2018/09/20	1	59.40	2	59.75	59.50	-1	15,577	-0.01%
2018/09/19	7.1	60.50	1	61.10	60.00	6.1	15,619	0.04%
2018/09/18	12.1	59.61	1	59.80	59.30	11.1	15,521	0.07%
2018/09/17	5.1	61.26	5	61.54	61.20	0.1	15,653	0.00%
2018/09/14	0.1	59.70	0	0.00	59.60	0.1	15,536	0.00%
2018/09/13	1.1	56.91	31	57.00	57.50	-29.9	15,487	-0.19%
2018/09/12	4	58.20	3.3	57.91	57.40	0.7	15,392	0.00%
2018/09/11	1	59.10	5	60.36	60.10	-4	15,284	-0.03%
2018/09/10	31	58.28	5	58.20	59.40	26	15,273	0.17%
2018/09/07	29	59.36	8	58.99	57.50	21	15,057	0.14%
2018/09/06	20	64.14	5	64.20	63.60	15	14,555	0.10%
2018/09/05	7	66.90	0	0.00	66.60	7	14,461	0.05%
2018/09/04	1	67.41	0	0.00	67.60	1	14,515	0.01%
2018/09/03	4	68.15	1	68.40	66.70	3	14,537	0.02%
2018/08/31	1	68.60	1	69.00	69.70	0	14,532	0.00%
2018/08/30	2	69.85	2	69.65	69.80	0	14,599	0.00%
2018/08/29	3.1	70.60	0	0.00	69.90	3.1	14,638	0.02%
2018/08/28	0.1	70.70	4	72.00	70.70	-4	14,686	-0.03%
2018/08/27	7.1	69.84	2	68.80	70.10	5.1	14,685	0.03%
2018/08/24	1	67.10	2	67.50	67.40	-1	14,615	-0.01%
2018/08/23	5.1	66.99	0	0.00	67.30	5.1	14,816	0.03%
2018/08/22	4	68.35	1	67.40	67.40	3	15,016	0.02%
2018/08/21	1.1	67.67	15	67.87	68.50	-14	14,898	-0.09%
2018/08/20	7.1	66.31	8	66.40	65.70	-1	14,733	-0.01%
2018/08/17	6	66.52	4	67.05	65.00	2	14,696	0.01%
2018/08/16	10.1	65.62	59	65.38	67.30	-49	14,730	-0.33%
2018/08/15	8	68.56	1	67.70	67.70	7	14,720	0.05%
2018/08/14	1	67.99	12	69.33	70.20	-11	14,828	-0.07%
2018/08/13	9	70.94	8	69.41	68.90	1	14,780	0.01%
2018/08/10	2	73.85	6	73.63	73.20	-4	14,684	-0.03%
2018/08/09	4	74.00	1	74.00	73.80	3	15,217	0.02%
2018/08/08	11	74.66	3	74.90	73.70	8	15,904	0.05%
2018/08/07	9	73.91	8	74.23	74.30	1	15,697	0.01%
2018/08/06	5	74.08	2	74.20	73.60	3	15,527	0.02%
2018/08/03	10	76.62	2	76.05	75.80	8	15,434	0.05%
2018/08/02	2	78.40	1	78.40	78.40	1	15,088	0.01%
2018/08/01	4	78.63	0	0.00	79.60	4	15,260	0.03%
2018/07/31	2	79.50	2	79.15	78.60	0	15,524	0.00%
2018/07/30	10	80.10	0	0.00	79.60	10	15,472	0.06%
2018/07/27	0	0.00	3	81.93	81.90	-3	15,429	-0.02%
2018/07/26	15.1	80.99	11	81.66	81.00	4.1	15,483	0.03%
2018/07/25	1	80.60	4	80.70	80.70	-3	15,438	-0.02%
2018/07/24	6	78.27	0	0.00	78.70	6	15,313	0.04%
2018/07/23	5.1	78.35	1	78.20	78.50	4.1	15,282	0.03%
2018/07/20	5.1	80.94	1	81.20	80.50	4.1	15,145	0.03%
2018/07/19	15.1	81.20	7	81.61	80.20	8.1	14,995	0.05%
2018/07/18	14.1	85.35	2	84.55	84.00	12.1	14,804	0.08%
2018/07/17	0	0.00	1	87.00	88.10	-1	14,268	-0.01%
2018/07/16	5.1	86.60	0	0.00	86.00	5.1	14,503	0.03%
2018/07/13	9.1	88.27	15	88.25	88.80	-6	14,830	-0.04%
2018/07/12	2.1	85.32	2	86.05	86.00	0.1	14,930	0.00%
2018/07/11	1	82.60	3	83.67	83.60	-2	14,854	-0.01%
2018/07/10	5	83.70	9	83.32	83.90	-4	14,839	-0.03%
2018/07/09	4	80.55	2	81.70	81.00	2	14,834	0.01%
2018/07/06	3	79.53	5	79.30	79.30	-2	14,766	-0.01%
2018/07/05	1.1	80.69	5	79.66	78.10	-4	14,840	-0.03%
2018/07/04	9	81.52	1	82.40	80.90	8	14,867	0.05%
2018/07/03	2	82.25	2	82.35	81.80	0	14,987	0.00%
2018/07/02	0	0.00	2	82.70	81.00	-2	15,008	-0.01%
2018/06/29	5.1	83.30	2	83.20	83.20	3.1	15,006	0.02%
2018/06/28	4.5	82.51	1	82.10	83.00	3.5	14,896	0.02%
2018/06/27	14	87.50	1	88.00	87.20	13	14,905	0.09%
2018/06/26	4	83.08	8	83.86	85.40	-4	14,884	-0.03%
2018/06/25	6	88.61	3	89.70	86.50	3	14,928	0.02%
2018/06/22	3	92.10	12	91.87	92.50	-9	14,980	-0.06%
2018/06/21	0	92.60	4	91.30	92.50	-4	15,189	-0.03%
2018/06/20	5	90.50	0	0.00	90.40	5	15,469	0.03%
2018/06/19	12	93.00	0	0.00	90.60	12	15,738	0.08%
2018/06/15	2	92.60	11.4	92.31	92.30	-9.4	15,984	-0.06%
2018/06/14	4.1	92.41	0	0.00	93.00	4.1	16,223	0.02%
2018/06/13	5.1	94.99	0.6	94.30	94.00	4.5	16,634	0.03%
2018/06/12	5.1	98.18	0	0.00	97.60	5.1	17,044	0.03%
2018/06/11	1	100.50	2	99.90	100.50	-1	17,150	-0.01%
2018/06/08	2	100.60	12	100.50	99.80	-10	17,589	-0.06%
2018/06/07	3	100.17	0	0.00	101.00	3	18,378	0.02%
2018/06/04	1	99.20	2	100.50	100.50	-1	18,828	-0.01%
2018/06/01	2	97.60	2	98.20	97.50	0	18,800	0.00%
2018/05/30	3.1	95.95	3	96.80	96.50	0.1	18,634	0.00%
2018/05/29	1	99.30	1	99.40	98.90	0	18,503	0.00%
2018/05/28	6	99.83	0	0.00	99.30	6	18,719	0.03%
2018/05/25	16	103.31	4	101.50	100.50	12	19,323	0.06%
2018/05/24	9.1	101.11	6	101.00	102.00	3.1	19,520	0.02%
2018/05/23	3	100.13	12	99.58	99.30	-9	19,558	-0.05%
2018/05/22	8.1	100.73	2	98.15	97.20	6.1	19,441	0.03%
2018/05/21	1.1	100.89	0	98.60	99.00	1	19,640	0.01%
2018/05/18	9	99.51	8	99.39	98.90	1	19,694	0.01%
2018/05/17	30.1	104.81	18	102.81	101.50	12.1	19,593	0.06%
2018/05/16	25.5	101.19	45	100.87	102.50	-19.5	19,118	-0.10%
2018/05/15	0.5	95.10	5	95.82	95.50	-4.5	18,718	-0.02%
2018/05/14	4	95.22	1	96.00	95.30	3	19,002	0.02%
2018/05/11	18	96.49	6	96.75	95.60	12	19,074	0.06%
2018/05/10	6	93.63	1	94.50	93.60	5	18,979	0.03%
2018/05/09	0	0.00	21	94.39	94.40	-21	19,083	-0.11%
2018/05/08	20	94.70	4	94.00	94.00	16	18,972	0.08%
2018/05/04	0.1	91.40	3	91.83	91.70	-2.9	18,653	-0.02%
2018/05/03	4.1	89.78	0	0.00	89.90	4.1	18,672	0.02%
2018/05/02	1.1	91.89	1	92.80	91.70	0.1	18,748	0.00%
2018/04/30	0	0.00	5	93.00	93.00	-5	18,689	-0.03%
2018/04/27	4	93.65	6	93.57	93.10	-2	18,725	-0.01%
2018/04/26	4	92.73	10	92.12	91.80	-6	18,716	-0.03%
2018/04/25	3.3	89.22	2	90.25	90.80	1.3	18,742	0.01%
2018/04/24	8.1	89.69	12	90.75	90.10	-4	18,877	-0.02%
2018/04/23	4	92.58	0	0.00	93.00	4	19,254	0.02%
2018/04/20	9	94.31	2	94.85	92.70	7	19,486	0.04%
2018/04/19	6.5	96.33	21	96.52	97.90	-14.5	19,220	-0.08%
2018/04/18	2.1	92.61	6	93.52	93.10	-3.9	18,841	-0.02%
2018/04/17	2.1	89.40	1	89.40	89.50	1.1	18,660	0.01%
2018/04/13	10.2	94.18	7	94.01	93.40	3.2	18,749	0.02%
2018/04/12	4	92.80	2	92.60	92.50	2	18,780	0.01%
2018/04/11	2	93.75	5	93.40	91.20	-3	19,053	-0.02%
2018/04/10	10	91.77	5	91.78	91.90	5	19,019	0.03%
2018/04/09	3.1	88.24	0	0.00	88.50	3.1	19,053	0.02%
2018/04/03	3.1	90.14	1	90.60	90.60	2.1	18,913	0.01%
2018/04/02	1.1	91.99	1.1	92.62	91.70	0	18,896	0.00%
2018/03/31	0	0.00	1	91.90	92.00	-1	18,981	-0.01%
2018/03/30	0.1	91.50	2	91.60	91.80	-1.9	19,101	-0.01%
2018/03/29	4.1	91.80	2	92.30	92.30	2.1	19,052	0.01%
2018/03/28	15.2	91.67	4	91.80	90.70	11.2	18,971	0.06%
2018/03/27	2.3	94.97	1	94.80	95.40	1.3	18,730	0.01%
2018/03/26	3	92.50	2	92.60	92.00	1	18,622	0.01%
2018/03/23	8.1	92.40	6	92.30	94.50	2.1	18,478	0.01%
2018/03/22	3.1	96.65	2	97.00	96.30	1.1	18,238	0.01%
2018/03/21	6.9	98.40	11	98.17	99.00	-4.1	17,895	-0.02%
2018/03/20	8.9	95.79	9	95.81	95.00	-0.1	17,524	0.00%
2018/03/19	18.2	97.36	27	97.91	97.00	-8.8	17,250	-0.05%
2018/03/16	12.5	93.05	12.3	93.48	94.20	0.2	16,725	0.00%
2018/03/15	3.3	90.86	7	90.49	91.00	-3.7	16,156	-0.02%
2018/03/14	9	90.07	1	89.40	89.40	8	16,113	0.05%
2018/03/13	6.2	88.27	22	87.40	89.90	-15.8	15,958	-0.10%
2018/03/12	2.6	83.77	10	84.14	83.00	-7.4	15,361	-0.05%
2018/03/09	2.2	83.38	8	83.39	83.30	-5.8	15,454	-0.04%
2018/03/08	0.2	81.70	22	81.94	82.00	-21.8	15,864	-0.14%
2018/03/07	0	0.00	11	80.41	80.00	-11	15,939	-0.07%
2018/03/06	10	79.65	10	80.12	79.60	0	16,308	0.00%
2018/03/05	4	78.70	0	0.00	78.40	4	16,806	0.02%
2018/03/02	12	78.63	13	78.02	78.40	-1	16,955	-0.01%
2018/03/01	9	79.03	12	79.51	78.70	-3	16,954	-0.02%
2018/02/27	11	82.03	13	81.15	80.80	-2	16,838	-0.01%
2018/02/26	6	80.95	6	81.02	81.00	0	16,145	0.00%
2018/02/23	3	79.63	1	79.80	79.90	2	16,437	0.01%
2018/02/22	5	79.30	1	79.20	79.30	4	16,460	0.02%
2018/02/21	1	80.10	13	79.55	79.90	-12	16,493	-0.07%
2018/02/12	20	75.50	11.4	75.66	76.00	8.6	16,049	0.05%
2018/02/09	7	69.20	2	72.65	73.30	5	15,942	0.03%
2018/02/08	10	72.74	5	72.60	72.70	5	15,942	0.03%
2018/02/07	15	75.42	2	77.35	73.60	13	15,895	0.08%
2018/02/06	8	74.40	13	73.05	72.40	-5	15,857	-0.03%
2018/02/05	6.1	77.29	2	77.00	77.40	4.1	15,869	0.03%
2018/02/02	1.1	80.55	4	80.05	79.60	-3	16,005	-0.02%
2018/02/01	1	80.60	2	80.85	81.20	-1	16,025	-0.01%
2018/01/31	0	0.00	3	77.80	79.40	-3	16,008	-0.02%
2018/01/30	1	78.50	0	0.00	78.40	1	16,229	0.01%
2018/01/29	1.1	78.80	1	78.90	78.80	0.1	16,170	0.00%
2018/01/26	0	0.00	1	79.50	79.40	-1	16,229	-0.01%
2018/01/25	6.1	79.72	0	0.00	78.50	6.1	16,320	0.04%
2018/01/24	4	80.70	3	80.40	80.50	1	16,586	0.01%
2018/01/23	0	0.00	3	80.90	80.20	-3	16,916	-0.02%
2018/01/22	5	79.80	0	0.00	80.50	5	17,064	0.03%
2018/01/19	1.1	80.87	0	0.00	80.60	1.1	17,178	0.01%
2018/01/18	0	0.00	9	82.74	82.00	-9	17,082	-0.05%
2018/01/17	22.1	83.00	3	81.50	81.00	19.1	16,966	0.11%
2018/01/16	4	84.85	14	84.91	85.00	-10	16,460	-0.06%
2018/01/15	0.7	83.00	1	82.50	83.40	-0.3	16,305	0.00%
2018/01/12	1	80.10	2	80.90	81.40	-1	16,449	-0.01%
2018/01/11	0.1	80.20	1	80.20	80.30	-0.9	16,696	-0.01%
2018/01/10	8.1	79.44	2	80.30	78.30	6.1	17,035	0.04%
2018/01/09	1.1	83.31	0	0.00	82.60	1.1	17,423	0.01%
2018/01/08	4.7	83.87	33.1	84.34	83.50	-28.4	17,815	-0.16%
2018/01/05	6.2	83.49	8.2	83.90	83.50	-2.1	18,110	-0.01%
2018/01/04	0.1	81.10	4.2	81.00	81.50	-4.1	17,929	-0.02%
2018/01/03	0	0.00	3	80.17	80.30	-3	18,254	-0.02%
2018/01/02	4	78.43	9	78.28	78.00	-5	18,418	-0.03%