南亞科 (2408)-元大-蘆洲中正券商分點個股進出

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
▲2.7
漲幅
+4.30%
成交量
16,401張
產業
上市半導體類股
1761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-蘆洲中正券商分點個股進出

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-蘆洲中正券商分點個股進出
元大-蘆洲中正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
2024/04/24	12.1	65.37	14.1	65.31	65.50	-2	17,558	-0.01%
2024/04/23	0.4	62.52	2	62.30	62.80	-1.6	17,548	-0.01%
2024/04/22	7	61.39	2	61.10	61.20	5	17,538	0.03%
2024/04/19	28.4	62.45	3	62.83	62.00	25.4	17,518	0.14%
2024/04/18	5.1	64.52	1	63.70	64.30	4.1	17,403	0.02%
2024/04/17	33.4	64.88	4	64.95	64.50	29.4	17,751	0.17%
2024/04/16	17.5	66.57	5	66.40	65.50	12.5	17,642	0.07%
2024/04/15	18.1	69.86	7	69.84	70.00	11	17,334	0.06%
2024/04/12	6	71.90	20.3	71.76	71.80	-14.3	17,232	-0.08%
2024/04/11	5.1	69.89	7.1	69.92	70.60	-2	16,845	-0.01%
2024/04/10	9.4	69.70	20.2	70.55	70.20	-10.9	16,560	-0.07%
2024/04/09	1.2	68.44	0	0.00	68.40	1.2	16,334	0.01%
2024/04/08	9	68.53	5	69.00	68.10	4	16,321	0.02%
2024/04/03	2.2	68.10	15	68.04	68.20	-12.9	16,271	-0.08%
2024/04/02	18.1	70.33	21.1	69.66	69.10	-3	16,456	-0.02%
2024/04/01	7	69.21	27.1	69.25	69.40	-20.1	16,546	-0.12%
2024/03/29	5.1	67.60	7	67.67	67.70	-1.9	16,468	-0.01%
2024/03/28	4.1	67.90	14	68.02	67.60	-9.9	16,442	-0.06%
2024/03/27	17	68.12	32	68.06	67.90	-15	16,791	-0.09%
2024/03/26	17	68.48	33.6	68.84	68.10	-16.6	16,954	-0.10%
2024/03/25	10.3	68.04	35	68.52	68.50	-24.8	16,725	-0.15%
2024/03/22	80	70.43	77.5	70.05	69.60	2.5	16,622	0.02%
2024/03/21	50.4	65.07	78.1	66.37	67.60	-27.7	15,466	-0.18%
2024/03/20	25	62.09	7	62.36	61.50	18	14,939	0.12%
2024/03/19	2.1	62.36	0	0.00	62.30	2.1	15,179	0.01%
2024/03/18	17.1	62.44	2	62.80	62.40	15.1	15,160	0.10%
2024/03/15	20	64.05	0	0.00	63.90	20	15,090	0.13%
2024/03/14	13	63.80	2	64.50	63.80	11	15,053	0.07%
2024/03/13	22.7	64.09	0	0.00	63.30	22.7	15,008	0.15%
2024/03/12	12.2	65.58	9	65.53	65.70	3.2	14,785	0.02%
2024/03/11	7.1	65.99	8	66.85	65.80	-1	14,793	-0.01%
2024/03/08	7.1	65.34	0	0.00	65.00	7.1	14,679	0.05%
2024/03/07	18	65.87	15.7	66.36	65.70	2.3	14,685	0.02%
2024/03/06	32.3	65.23	0.2	65.70	65.10	32.2	14,756	0.22%
2024/03/05	17.3	65.84	0	0.00	65.80	17.3	15,155	0.11%
2024/03/04	1.2	66.83	6	66.98	66.50	-4.8	15,704	-0.03%
2024/03/01	26.2	66.57	3	66.57	66.30	23.2	16,281	0.14%
2024/02/29	9	67.10	5.3	67.52	67.30	3.7	16,437	0.02%
2024/02/27	25.4	67.36	29	68.27	66.30	-3.6	16,604	-0.02%
2024/02/26	11	67.84	1	68.00	67.90	10	16,550	0.06%
2024/02/23	3.2	68.33	4.1	68.68	67.70	-0.9	16,648	-0.01%
2024/02/22	7	67.27	21	67.93	68.10	-14	16,559	-0.08%
2024/02/21	7	67.97	5	68.48	67.30	2	16,631	0.01%
2024/02/20	5	67.34	19.1	67.31	67.80	-14.1	16,506	-0.09%
2024/02/19	8	66.10	3	66.60	66.60	5	16,388	0.03%
2024/02/16	23	65.01	6	65.73	65.90	17	16,442	0.10%
2024/02/15	49.3	65.58	0	0.00	65.40	49.3	16,233	0.30%
2024/02/05	5	66.90	0	0.00	68.20	5	15,749	0.03%
2024/02/02	28.1	67.79	0	0.00	67.60	28.1	15,710	0.18%
2024/02/01	1	68.70	0	0.00	69.20	1	15,595	0.01%
2024/01/31	2	68.75	0	0.00	68.70	2	15,589	0.01%
2024/01/30	5.1	69.65	1	69.40	69.30	4.1	15,632	0.03%
2024/01/29	1	70.50	2	71.00	70.80	-1	15,743	-0.01%
2024/01/26	2	70.90	5	71.00	71.00	-3	15,757	-0.02%
2024/01/25	5	71.00	5	71.40	71.00	0	15,800	0.00%
2024/01/24	12	71.50	8	71.95	71.60	4	15,743	0.03%
2024/01/23	2	70.55	7.1	71.45	70.70	-5.1	15,551	-0.03%
2024/01/22	10.3	69.29	0	0.00	69.30	10.3	15,291	0.07%
2024/01/19	0	0.00	2	69.05	69.30	-2	15,260	-0.01%
2024/01/18	2	68.00	0	0.00	68.20	2	15,318	0.01%
2024/01/17	6	67.95	0	0.00	67.80	6	15,230	0.04%
2024/01/16	2.1	69.90	0	0.00	69.40	2.1	15,127	0.01%
2024/01/15	0	0.00	13.2	70.78	71.50	-13.2	15,034	-0.09%
2024/01/12	2.1	69.10	0	0.00	68.80	2.1	14,915	0.01%
2024/01/11	20.4	69.58	2.2	70.10	69.40	18.2	14,862	0.12%
2024/01/10	7	71.59	1	71.40	71.50	6	14,549	0.04%
2024/01/09	1	73.80	4	73.00	72.60	-3	14,570	-0.02%
2024/01/08	6.1	73.80	1	74.98	73.10	5	14,541	0.03%
2024/01/05	0	0.00	2.1	74.72	74.70	-2.1	14,614	-0.01%
2024/01/04	5	73.30	4	74.40	74.40	1	14,802	0.01%
2024/01/03	12	74.08	1	73.40	73.10	11	14,861	0.07%
2024/01/02	1.2	76.46	0	0.00	76.50	1.2	14,627	0.01%
2023/12/29	0.3	77.92	1	78.00	78.00	-0.8	14,616	-0.01%
2023/12/28	3	78.10	2	80.00	78.30	1	14,536	0.01%
2023/12/27	1	78.30	15.3	79.21	79.70	-14.3	14,374	-0.10%
2023/12/26	21	77.52	13.3	77.56	78.00	7.7	14,081	0.05%
2023/12/25	2	75.25	1	75.80	75.40	1	14,281	0.01%
2023/12/22	20.2	77.55	43.1	77.94	75.90	-22.9	14,305	-0.16%
2023/12/21	3	75.33	10.1	74.59	75.40	-7.1	13,770	-0.05%
2023/12/20	3	72.67	1	72.10	71.80	2	13,486	0.01%
2023/12/19	2.1	73.98	0	0.00	73.10	2.1	13,411	0.02%
2023/12/18	4	74.08	0	0.00	73.40	4	13,450	0.03%
2023/12/15	1	73.30	12.1	75.11	74.50	-11.1	13,379	-0.08%
2023/12/14	14	74.55	6	73.53	72.80	8	12,831	0.06%
2023/12/13	1	72.90	2	73.50	73.70	-1	12,607	-0.01%
2023/12/12	1	73.10	4	72.50	72.50	-3	12,936	-0.02%
2023/12/11	0	0.00	1	72.30	72.20	-1	12,912	-0.01%
2023/12/08	0	0.00	14	72.01	72.10	-14	12,959	-0.11%
2023/12/07	9.2	71.08	0.2	71.10	70.70	9	12,868	0.07%
2023/12/06	6	72.03	8	72.20	72.00	-2	12,755	-0.02%
2023/12/05	2	72.75	2	73.00	73.20	0	12,633	0.00%
2023/12/04	1	73.90	4	74.45	74.00	-3	12,581	-0.02%
2023/12/01	16	73.90	6	73.92	73.70	10	12,372	0.08%
2023/11/30	4.2	74.01	29	74.87	75.00	-24.8	12,116	-0.20%
2023/11/29	2	73.35	5	73.38	74.20	-3	11,568	-0.03%
2023/11/28	1	70.10	7.9	72.90	73.50	-6.9	11,080	-0.06%
2023/11/27	4.1	69.50	2	69.40	70.10	2.1	10,413	0.02%
2023/11/24	11	69.78	0	0.00	70.80	11	10,125	0.11%
2023/11/22	3.1	70.25	5	70.16	70.70	-1.9	9,571	-0.02%
2023/11/21	4.3	70.33	2	70.55	70.60	2.3	9,356	0.02%
2023/11/20	1	70.10	27.3	70.22	70.00	-26.3	9,141	-0.29%
2023/11/17	1	67.20	1.1	67.22	67.40	-0.1	8,935	0.00%
2023/11/16	1.2	67.88	5.1	67.81	67.20	-4	8,874	-0.05%
2023/11/15	14.1	68.55	10.4	68.29	67.60	3.7	8,836	0.04%
2023/11/14	1	66.30	9.2	66.25	66.10	-8.1	8,635	-0.09%
2023/11/13	10.1	63.56	12	63.20	63.60	-1.9	8,651	-0.02%
2023/11/10	3.2	63.77	0	0.00	63.70	3.2	8,596	0.04%
2023/11/09	1.1	64.88	5	64.76	64.60	-3.9	8,583	-0.05%
2023/11/08	0	65.70	1	65.60	65.40	-1	8,677	-0.01%
2023/11/07	1	66.30	4	66.28	65.90	-3	8,693	-0.03%
2023/11/06	18.3	64.80	9	65.13	65.40	9.3	8,664	0.11%
2023/11/03	2	65.95	1	66.20	66.10	1	8,452	0.01%
2023/11/02	5	65.64	4.1	65.58	65.60	1	8,451	0.01%
2023/11/01	4	64.90	0	0.00	64.50	4	8,360	0.05%
2023/10/31	2	64.80	2	65.35	64.70	0	8,416	0.00%
2023/10/30	1.1	64.41	0	0.00	64.90	1.1	8,489	0.01%
2023/10/27	5.1	64.84	0	0.00	64.80	5.1	8,531	0.06%
2023/10/26	1.2	66.64	1	66.50	66.10	0.2	8,531	0.00%
2023/10/25	0.3	68.20	0	0.00	68.00	0.3	8,724	0.00%
2023/10/24	9.8	67.96	3.1	68.30	67.80	6.7	8,898	0.08%
2023/10/23	13	69.79	0	0.00	69.60	13	8,945	0.15%
2023/10/20	1	70.60	0	0.00	70.30	1	8,977	0.01%
2023/10/19	0.1	70.30	1	70.30	70.50	-1	8,939	-0.01%
2023/10/18	4.7	70.02	3.8	70.26	70.20	0.9	8,999	0.01%
2023/10/17	2	71.25	3	71.13	70.90	-1	8,886	-0.01%
2023/10/16	1	70.40	8	70.44	70.60	-7	8,898	-0.08%
2023/10/13	0	0.00	1	69.90	70.80	-1	8,919	-0.01%
2023/10/12	13.1	69.89	7.1	70.74	71.00	6.1	8,808	0.07%
2023/10/11	4.1	70.85	2	70.85	70.70	2.1	8,569	0.02%
2023/10/06	0	0.00	1	69.60	69.20	-1	8,525	-0.01%
2023/10/05	1.3	69.38	5.2	69.70	69.50	-3.9	8,578	-0.05%
2023/10/04	0	0.00	2	67.60	67.70	-2	8,613	-0.02%
2023/10/03	2	68.45	2.4	68.59	68.10	-0.4	8,654	0.00%
2023/10/02	1.1	67.69	3	67.10	67.60	-2	8,587	-0.02%
2023/09/28	15.3	66.34	6	66.50	65.60	9.3	8,542	0.11%
2023/09/27	0.2	69.51	5	69.70	69.80	-4.8	8,234	-0.06%
2023/09/26	7	70.80	0	0.00	70.30	7	8,255	0.08%
2023/09/22	8	72.29	5	72.20	72.00	3	8,461	0.04%
2023/09/21	7	72.54	8	72.29	72.80	-1	8,584	-0.01%
2023/09/20	2	70.75	0	0.00	70.70	2	8,534	0.02%
2023/09/18	6	72.58	6	72.67	72.30	0	8,931	0.00%
2023/09/15	13	70.63	35.1	72.13	72.40	-22.1	9,068	-0.24%
2023/09/14	0	0.00	13.6	69.52	70.00	-13.6	8,745	-0.16%
2023/09/13	2	68.40	14.1	68.52	68.40	-12.1	8,704	-0.14%
2023/09/12	0	0.00	13	66.50	66.80	-13	8,869	-0.15%
2023/09/11	14	66.14	0	0.00	65.70	14	8,993	0.16%
2023/09/08	0.1	66.40	0	0.00	67.20	0.1	9,209	0.00%
2023/09/07	0.1	67.70	1.3	68.22	67.20	-1.2	9,409	-0.01%
2023/09/06	0	0.00	3	68.20	68.00	-3	9,453	-0.03%
2023/09/05	3	67.30	0	0.00	68.10	3	9,499	0.03%
2023/09/04	9.5	67.67	4	67.60	67.60	5.5	9,556	0.06%
2023/09/01	5	67.88	17.2	68.27	68.20	-12.2	9,565	-0.13%
2023/08/31	0	0.00	3.1	68.00	66.60	-3.1	9,428	-0.03%
2023/08/30	5	66.60	6.1	66.67	66.70	-1.1	9,383	-0.01%
2023/08/29	7	65.07	7.4	65.82	66.20	-0.4	9,505	0.00%
2023/08/28	5.5	65.09	5	65.36	65.60	0.5	9,658	0.01%
2023/08/25	2	65.25	4	65.50	65.00	-2	9,955	-0.02%
2023/08/24	2.1	65.19	23.6	64.96	65.30	-21.4	10,028	-0.21%
2023/08/23	13.1	63.28	5	63.24	63.50	8.1	10,157	0.08%
2023/08/22	1	63.70	0	0.00	63.50	1	10,395	0.01%
2023/08/21	6.1	63.78	3	63.53	63.40	3.1	10,899	0.03%
2023/08/18	8.5	65.34	15	65.34	64.60	-6.5	11,063	-0.06%
2023/08/17	17.1	65.41	24	64.88	65.60	-6.9	11,119	-0.06%
2023/08/16	0.1	63.80	0	0.00	63.70	0.1	11,260	0.00%
2023/08/15	10	65.36	4	65.40	64.60	6	11,326	0.05%
2023/08/14	21.1	65.48	13	65.52	64.90	8.1	11,543	0.07%
2023/08/11	0	0.00	3	68.00	67.90	-3	11,783	-0.03%
2023/08/10	13.4	67.36	2	67.30	67.10	11.4	11,789	0.10%
2023/08/09	4.1	68.68	8	68.78	68.90	-3.9	11,769	-0.03%
2023/08/08	13.2	68.83	0	68.70	68.50	13.2	11,788	0.11%
2023/08/07	1	70.00	3	70.10	70.00	-2	11,760	-0.02%
2023/08/04	0	0.00	10	70.00	69.90	-10	11,794	-0.08%
2023/08/02	23	69.31	7.1	69.70	69.10	15.9	11,778	0.14%
2023/08/01	15	71.74	4	72.45	71.00	11	11,775	0.09%
2023/07/31	20.2	74.00	1	72.30	72.30	19.2	11,778	0.16%
2023/07/28	29.6	74.67	45.1	74.41	74.80	-15.5	11,713	-0.13%
2023/07/27	0.4	71.23	20.5	71.25	71.40	-20.1	11,480	-0.18%
2023/07/26	7.2	66.71	1	67.30	67.10	6.2	11,341	0.05%
2023/07/25	7.2	68.84	0.1	68.60	68.20	7.1	11,414	0.06%
2023/07/24	1	69.20	0	0.00	69.30	1	11,413	0.01%
2023/07/21	5.1	69.48	4	69.90	70.10	1.1	11,443	0.01%
2023/07/20	4.1	70.02	1	70.70	70.30	3.1	11,408	0.03%
2023/07/19	5.1	70.36	6.1	70.70	70.40	-1	11,461	-0.01%
2023/07/18	9.2	70.99	0	0.00	69.50	9.2	11,413	0.08%
2023/07/17	4	71.15	4	71.80	71.70	0	11,465	0.00%
2023/07/14	4	70.95	6	71.70	71.70	-2	11,512	-0.02%
2023/07/13	4	71.62	1.2	71.43	70.90	2.8	11,526	0.02%
2023/07/12	5.6	68.92	3	69.73	70.10	2.6	11,523	0.02%
2023/07/11	2	70.20	10.1	70.50	69.90	-8.1	11,521	-0.07%
2023/07/10	1.1	69.85	0.1	70.50	69.70	1	11,643	0.01%
2023/07/07	2.3	68.64	1	69.30	69.10	1.2	12,084	0.01%
2023/07/06	1.2	69.63	7	69.66	70.10	-5.8	12,369	-0.05%
2023/07/05	0.4	70.20	0	0.00	70.10	0.4	12,646	0.00%
2023/07/04	6	70.33	0.4	70.50	70.40	5.6	12,939	0.04%
2023/07/03	12.5	70.23	1	70.10	70.10	11.5	13,198	0.09%
2023/06/30	2.1	70.50	0	0.00	70.80	2.1	13,756	0.02%
2023/06/29	15	72.27	21	72.48	72.20	-6	13,957	-0.04%
2023/06/28	13.1	70.02	2	70.50	69.50	11.1	13,915	0.08%
2023/06/27	8.9	71.61	0	0.00	70.80	8.9	13,928	0.06%
2023/06/26	11.1	72.83	4	73.15	73.00	7.1	13,798	0.05%
2023/06/21	18	74.48	4	74.53	74.60	14	13,909	0.10%
2023/06/20	9	77.71	3	77.20	77.40	6	13,709	0.04%
2023/06/19	2.3	78.16	6	78.27	78.00	-3.7	13,645	-0.03%
2023/06/16	5.5	77.62	14	77.70	78.50	-8.5	13,584	-0.06%
2023/06/15	5	75.12	3	75.07	75.30	2	13,317	0.02%
2023/06/14	10	75.54	10.1	75.66	76.20	-0.1	13,331	0.00%
2023/06/13	8	74.60	15.2	74.68	74.80	-7.2	13,089	-0.05%
2023/06/12	1.3	72.96	19.1	72.75	72.90	-17.8	12,895	-0.14%
2023/06/09	0.2	71.10	7	71.06	71.30	-6.8	12,835	-0.05%
2023/06/08	9.5	70.64	2	71.40	70.20	7.5	12,837	0.06%
2023/06/07	7.2	72.17	4	71.90	71.90	3.1	12,807	0.02%
2023/06/06	6.1	72.08	0	0.00	72.40	6.1	12,914	0.05%
2023/06/05	2	72.20	0	0.00	72.10	2	13,136	0.02%
2023/06/02	0	0.00	7	72.66	72.90	-7	13,091	-0.05%
2023/06/01	12.1	71.44	3	71.53	71.40	9.1	12,992	0.07%
2023/05/31	3.9	72.13	21.1	72.56	73.50	-17.2	12,867	-0.13%
2023/05/30	2	71.20	11	71.58	71.90	-9	12,652	-0.07%
2023/05/29	6	70.90	2.1	71.14	71.20	3.9	12,614	0.03%
2023/05/26	13.1	72.35	3	71.43	71.90	10.1	12,517	0.08%
2023/05/25	6.4	71.01	14.1	71.56	72.40	-7.7	12,261	-0.06%
2023/05/24	0	0.00	4	70.60	69.90	-4	11,824	-0.03%
2023/05/23	1	68.90	0.1	70.00	69.90	1	11,637	0.01%
2023/05/22	3	69.95	8	70.58	70.10	-5	11,504	-0.04%
2023/05/19	4.5	69.39	5	69.56	69.90	-0.5	11,249	0.00%
2023/05/18	4	69.23	6.3	69.46	69.30	-2.3	11,183	-0.02%
2023/05/17	2	67.55	26.8	67.97	68.00	-24.8	10,951	-0.23%
2023/05/16	0	0.00	18	65.49	64.60	-18	10,611	-0.17%
2023/05/15	0.1	63.97	0	0.00	63.90	0.1	10,610	0.00%
2023/05/12	1	63.51	0	0.00	63.80	1	10,608	0.01%
2023/05/11	5.1	63.41	0.1	63.60	63.30	5	10,652	0.05%
2023/05/10	8.1	63.94	1	63.90	64.20	7.1	10,683	0.07%
2023/05/09	3.1	64.85	0	0.00	64.70	3.1	10,660	0.03%
2023/05/08	22.1	65.12	9	65.07	64.80	13.1	10,677	0.12%
2023/05/05	5	66.80	0	0.00	66.70	5	10,645	0.05%
2023/05/04	1	67.10	12	67.66	68.00	-11	10,703	-0.10%
2023/05/03	4	67.00	0	0.00	67.10	4	10,701	0.04%
2023/05/02	2	66.90	1	66.70	66.70	1	10,809	0.01%
2023/04/28	2	67.00	4.5	67.18	67.80	-2.5	11,092	-0.02%
2023/04/27	2	65.10	5	65.48	65.60	-3	10,915	-0.03%
2023/04/26	5	63.54	4	63.30	64.10	1	10,929	0.01%
2023/04/25	16.3	63.51	17.3	63.78	63.50	-1	10,897	-0.01%
2023/04/24	6	64.35	3	64.00	64.20	3	10,804	0.03%
2023/04/21	5.1	64.54	5	65.70	64.50	0.1	10,840	0.00%
2023/04/20	4.3	65.62	2	65.70	65.50	2.3	10,849	0.02%
2023/04/19	12	67.18	1	67.10	67.00	11	10,886	0.10%
2023/04/18	3.2	67.40	1	67.30	67.30	2.2	10,914	0.02%
2023/04/17	1.4	67.27	3	68.17	68.00	-1.6	11,094	-0.01%
2023/04/14	16.5	67.57	4	67.80	67.60	12.5	11,065	0.11%
2023/04/13	8.1	67.69	2	67.80	67.50	6.1	11,035	0.06%
2023/04/12	4	69.15	19.3	69.09	69.10	-15.3	10,786	-0.14%
2023/04/11	6.2	68.49	18.6	68.51	68.20	-12.4	10,277	-0.12%
2023/04/10	12.8	67.21	1	66.70	66.70	11.8	9,887	0.12%
2023/04/07	4.1	68.12	12.4	68.38	68.60	-8.3	9,551	-0.09%
2023/04/06	5.1	64.64	4	65.70	66.40	1.1	9,152	0.01%
2023/03/31	17	66.23	34.5	66.32	66.50	-17.4	8,839	-0.20%
2023/03/30	7.2	64.06	44.4	64.30	63.90	-37.2	8,287	-0.45%
2023/03/29	18.3	61.08	0	0.00	61.00	18.3	7,940	0.23%
2023/03/28	2.1	62.55	1.1	62.99	62.50	1	7,909	0.01%
2023/03/27	5.1	63.18	0	0.00	63.20	5.1	7,836	0.07%
2023/03/24	4.1	63.40	36.4	62.01	63.30	-32.4	7,789	-0.42%
2023/03/23	6.1	60.02	16	60.08	59.80	-9.9	7,417	-0.13%
2023/03/22	1	59.20	4	59.48	59.10	-3	7,411	-0.04%
2023/03/21	2	58.70	1	59.40	58.60	1	7,446	0.01%
2023/03/20	1	58.90	2	59.70	59.20	-1	7,469	-0.01%
2023/03/17	2	59.25	23	59.08	59.30	-21	7,553	-0.28%
2023/03/16	4	57.70	6	57.90	57.70	-2	7,489	-0.03%
2023/03/15	17	58.14	0	0.00	58.00	17	7,569	0.22%
2023/03/14	1	58.00	9	58.53	58.00	-8	7,741	-0.10%
2023/03/13	0	0.00	4	58.50	58.50	-4	7,760	-0.05%
2023/03/10	9	58.36	2	58.65	58.70	7	7,943	0.09%
2023/03/09	24.1	60.34	0	0.00	59.10	24.1	8,062	0.30%
2023/03/08	2	60.70	31.3	59.98	61.00	-29.3	8,128	-0.36%
2023/03/07	0	0.00	16.1	58.36	58.50	-16.1	8,121	-0.20%
2023/03/06	11.1	57.93	1	57.80	57.70	10.1	8,223	0.12%
2023/03/03	2	58.05	0.3	57.60	57.90	1.7	8,220	0.02%
2023/03/02	5.3	57.41	1	57.80	57.30	4.3	8,249	0.05%
2023/03/01	17	57.45	2	57.35	57.30	15	8,250	0.18%
2023/02/24	16	58.80	2	59.55	58.40	14	8,296	0.17%
2023/02/23	1	59.00	1.2	59.54	59.50	-0.2	8,398	0.00%
2023/02/22	9	58.76	0	0.00	58.70	9	8,649	0.10%
2023/02/21	3	60.20	2	60.40	60.40	1	8,811	0.01%
2023/02/20	2	60.15	1.3	60.08	60.00	0.7	8,908	0.01%
2023/02/17	0	0.00	5.5	59.84	59.70	-5.5	9,019	-0.06%
2023/02/16	10.6	59.83	16	59.15	59.70	-5.5	9,137	-0.06%
2023/02/15	8	58.31	22	58.40	58.50	-14	9,312	-0.15%
2023/02/14	12	58.48	13.1	58.50	58.40	-1.1	9,351	-0.01%
2023/02/13	14	57.61	1	57.80	57.60	13	9,438	0.14%
2023/02/10	3	58.27	0	0.00	58.30	3	9,554	0.03%
2023/02/09	6	57.88	0	0.00	58.00	6	9,686	0.06%
2023/02/08	1	58.50	14.1	58.52	58.40	-13.1	9,703	-0.13%
2023/02/07	5	58.18	1	58.10	58.20	4	9,763	0.04%
2023/02/06	17	58.56	2	58.65	58.10	15	9,798	0.15%
2023/02/03	8	59.66	1.1	60.10	59.90	7	9,805	0.07%
2023/02/02	1	60.00	29	59.69	59.90	-28	9,835	-0.28%
2023/02/01	3	57.80	0	0.00	58.20	3	9,842	0.03%
2023/01/31	20	58.81	0	0.00	57.80	20	9,858	0.20%
2023/01/30	2	59.55	15.3	60.25	60.30	-13.3	9,772	-0.14%
2023/01/17	10	56.87	6.2	57.49	57.70	3.8	9,566	0.04%
2023/01/16	0	57.20	18	57.31	57.50	-18	9,732	-0.18%
2023/01/13	0.1	56.10	4	56.03	56.00	-3.9	9,885	-0.04%
2023/01/12	2	56.55	0	0.00	56.20	2	10,227	0.02%
2023/01/11	2	56.50	10	56.83	57.00	-8	10,492	-0.08%
2023/01/10	11	56.52	14	56.90	56.50	-3	10,614	-0.03%
2023/01/09	6	55.73	17	56.05	56.70	-11	10,734	-0.10%
2023/01/06	10.6	54.10	10	54.99	55.00	0.6	11,045	0.01%
2023/01/05	10.2	55.08	50.3	55.40	54.90	-40.1	11,150	-0.36%
2023/01/04	7.9	53.53	12	53.95	54.10	-4.1	11,365	-0.04%
2023/01/03	4.5	52.88	12	52.90	53.00	-7.5	11,448	-0.07%
2022/12/30	7	51.84	0	0.00	51.20	7	11,434	0.06%
2022/12/29	7.1	51.62	16	51.68	51.80	-8.9	11,613	-0.08%
2022/12/28	2.2	51.60	1	51.40	51.30	1.2	11,959	0.01%
2022/12/27	3.5	52.04	1	52.20	51.90	2.4	12,174	0.02%
2022/12/26	3	51.50	6	51.65	51.50	-3	12,339	-0.02%
2022/12/23	5.1	50.86	5	51.30	51.40	0.1	12,550	0.00%
2022/12/22	8	51.69	9	52.10	51.70	-1	12,618	-0.01%
2022/12/21	22.2	51.95	13	52.31	51.50	9.2	12,675	0.07%
2022/12/20	15.1	52.97	0	0.00	52.00	15.1	12,632	0.12%
2022/12/19	11	53.96	4	53.70	53.70	7	12,685	0.06%
2022/12/16	6	54.57	0	0.00	54.50	6	12,705	0.05%
2022/12/15	7.2	55.86	63	55.80	55.90	-55.8	12,692	-0.44%
2022/12/14	3	55.57	4	55.50	55.50	-1	12,755	-0.01%
2022/12/13	8	54.93	6	55.18	54.80	2	12,848	0.02%
2022/12/12	12.2	54.53	11	54.66	54.80	1.2	12,909	0.01%
2022/12/09	7.1	53.77	6	53.90	53.70	1.1	13,049	0.01%
2022/12/08	9.7	54.35	13	54.32	54.00	-3.3	13,003	-0.03%
2022/12/07	6.1	53.96	3	53.67	53.50	3.1	13,037	0.02%
2022/12/06	36	54.74	1	55.60	54.30	35	12,971	0.27%
2022/12/05	1	56.20	1	56.10	56.20	0	12,790	0.00%
2022/12/02	14	56.27	3	56.70	56.10	11	12,759	0.09%
2022/12/01	7	58.04	2	58.60	57.50	5	12,598	0.04%
2022/11/30	3	56.43	2	56.80	56.80	1	12,465	0.01%
2022/11/29	3	56.80	0	0.00	57.20	3	12,256	0.02%
2022/11/28	7	58.63	1	58.50	58.50	6	12,021	0.05%
2022/11/25	8	59.99	6	59.92	59.70	2	11,941	0.02%
2022/11/24	0	60.00	3	60.20	59.90	-3	11,927	-0.02%
2022/11/23	3	59.37	6.1	59.98	59.80	-3.1	11,862	-0.03%
2022/11/22	10.1	58.39	14	58.84	59.20	-3.9	11,790	-0.03%
2022/11/21	30.1	59.11	6	58.38	58.40	24.1	11,699	0.21%
2022/11/18	12.1	61.58	40.2	61.07	60.70	-28.1	11,515	-0.24%
2022/11/17	11	58.49	3	59.20	58.90	8	11,262	0.07%
2022/11/16	5.1	59.76	14	59.72	60.10	-9	11,043	-0.08%
2022/11/15	6	59.20	4	59.00	59.70	2	10,935	0.02%
2022/11/14	14.1	59.90	3	60.03	59.90	11.1	10,840	0.10%
2022/11/11	4.1	59.26	37	59.61	59.80	-32.9	10,735	-0.31%
2022/11/10	5	57.36	9.3	57.89	58.00	-4.3	10,519	-0.04%
2022/11/09	20.2	57.90	46	57.96	58.10	-25.8	10,463	-0.25%
2022/11/08	10	56.69	12	57.02	57.10	-2	10,372	-0.02%
2022/11/07	11.1	56.80	66.5	56.83	56.90	-55.4	10,263	-0.54%
2022/11/04	5.1	54.68	0	0.00	54.90	5.1	10,120	0.05%
2022/11/03	5	54.48	4	55.25	56.00	1	10,076	0.01%
2022/11/02	0.9	54.80	0	0.00	54.80	0.9	9,990	0.01%
2022/11/01	8	54.09	20	54.75	54.00	-12	9,994	-0.12%
2022/10/31	5.5	53.97	12	54.16	54.50	-6.5	10,018	-0.06%
2022/10/28	5.1	53.35	0	0.00	53.10	5.1	9,982	0.05%
2022/10/27	2	55.20	10	55.08	55.00	-8	9,909	-0.08%
2022/10/26	4.5	54.40	7	54.70	54.50	-2.5	9,927	-0.03%
2022/10/25	7.6	54.50	1.3	54.12	54.10	6.3	9,873	0.06%
2022/10/24	9	56.39	11	56.55	55.60	-2	9,777	-0.02%
2022/10/21	17.1	55.82	27.8	56.37	55.70	-10.7	9,588	-0.11%
2022/10/20	14	54.51	19	54.89	55.70	-5	9,364	-0.05%
2022/10/19	24	54.29	1	53.80	53.80	23	9,033	0.25%
2022/10/18	16.5	55.18	7	55.92	55.80	9.5	8,832	0.11%
2022/10/17	16.1	54.16	8	54.80	56.20	8.1	8,778	0.09%
2022/10/14	2.9	54.93	64.7	54.59	55.20	-61.8	8,617	-0.72%
2022/10/13	12.5	51.72	92.1	51.66	51.40	-79.6	8,335	-0.96%
2022/10/12	33.1	52.05	42.6	51.77	52.70	-9.5	8,264	-0.12%
2022/10/11	52	49.83	0	0.00	49.75	52	8,133	0.64%
2022/10/07	9.5	50.05	4	50.20	50.20	5.5	8,109	0.07%
2022/10/06	19	50.47	15	50.15	50.20	4	8,135	0.05%
2022/10/05	4	50.70	11.3	50.88	51.40	-7.3	8,133	-0.09%
2022/10/04	9.1	48.78	16	48.86	49.95	-6.9	7,909	-0.09%
2022/10/03	18.3	47.62	11	47.53	47.55	7.3	7,827	0.09%
2022/09/30	8	47.03	12.6	47.79	48.95	-4.6	7,875	-0.06%
2022/09/29	1	46.15	10	46.52	47.15	-9	7,887	-0.11%
2022/09/28	13.1	46.05	23	45.85	45.50	-10	7,919	-0.13%
2022/09/27	11	45.79	10	45.77	46.00	1	7,911	0.01%
2022/09/26	17.4	45.79	3	46.50	45.65	14.4	8,021	0.18%
2022/09/23	8.6	47.39	3	47.65	47.60	5.6	8,183	0.07%
2022/09/22	1.5	46.55	0	0.00	46.80	1.5	8,624	0.02%
2022/09/21	2	47.28	0	0.00	47.15	2	8,703	0.02%
2022/09/20	19	47.94	0	0.00	47.65	19	8,687	0.22%
2022/09/19	2.2	48.55	0	0.00	48.60	2.2	8,575	0.03%
2022/09/16	54.6	49.04	2	49.43	49.10	52.6	8,503	0.62%
2022/09/15	7	50.69	5	50.88	50.40	2	8,348	0.02%
2022/09/14	15.5	50.69	4	50.83	50.70	11.5	8,371	0.14%
2022/09/13	3	52.23	0	0.00	52.40	3	8,316	0.04%
2022/09/12	0	52.00	3	52.10	52.30	-3	8,331	-0.04%
2022/09/08	0	50.90	0	0.00	51.10	0	8,389	0.00%
2022/09/07	3.5	50.30	1	50.80	50.60	2.5	8,413	0.03%
2022/09/06	0	0.00	5	51.20	51.20	-5	8,481	-0.06%
2022/09/05	17	51.50	11	51.24	51.10	6	8,515	0.07%
2022/09/02	0	0.00	1	52.60	52.10	-1	8,675	-0.01%
2022/09/01	7.1	52.54	7	52.77	52.60	0.1	8,715	0.00%
2022/08/31	2	53.30	7.1	53.20	53.40	-5.1	8,690	-0.06%
2022/08/30	4	52.30	0	0.00	52.70	4	8,656	0.05%
2022/08/29	3.1	52.38	2	52.90	52.50	1.1	8,668	0.01%
2022/08/26	4	54.00	4	53.70	53.50	0	8,694	0.00%
2022/08/25	0	0.00	0.1	53.50	53.60	-0.1	8,676	0.00%
2022/08/24	25.3	52.74	0	0.00	52.60	25.3	8,725	0.29%
2022/08/23	6.1	53.58	0	0.00	53.40	6.1	8,861	0.07%
2022/08/22	1.2	53.92	5.3	54.14	53.90	-4.1	8,938	-0.05%
2022/08/19	7	54.23	27	54.27	54.30	-20	9,026	-0.22%
2022/08/18	2.3	53.69	1.1	53.80	53.60	1.2	9,061	0.01%
2022/08/17	1	53.40	0	0.00	55.00	1	9,063	0.01%
2022/08/16	12	53.63	0	0.00	53.80	12	9,084	0.13%
2022/08/15	18	53.84	6	54.00	53.80	12	9,102	0.13%
2022/08/12	8.4	53.81	14	53.59	54.10	-5.6	9,083	-0.06%
2022/08/11	7	53.07	2	53.00	53.00	5	9,076	0.06%
2022/08/10	1.3	52.16	1	52.20	51.60	0.3	9,107	0.00%
2022/08/09	7	53.04	4	53.23	52.90	3	9,129	0.03%
2022/08/08	8	52.75	65.4	52.83	53.10	-57.4	9,293	-0.62%
2022/08/05	3.6	53.14	11	53.12	53.20	-7.4	9,286	-0.08%
2022/08/04	72.1	51.50	14	51.21	51.00	58.1	9,258	0.63%
2022/08/03	10.4	51.39	12	51.30	51.20	-1.6	9,277	-0.02%
2022/08/02	4	51.08	0	0.00	50.40	4	9,277	0.04%
2022/08/01	0.1	52.40	0	0.00	52.20	0.1	9,213	0.00%
2022/07/29	6.5	52.39	5	52.38	52.30	1.5	9,232	0.02%
2022/07/28	0	0.00	2	52.45	52.50	-2	9,322	-0.02%
2022/07/27	17	52.28	7	52.74	52.60	10	9,368	0.11%
2022/07/26	4	52.50	4	52.65	52.50	0	9,398	0.00%
2022/07/25	15.1	52.70	9	52.75	52.70	6.1	9,434	0.06%
2022/07/22	13	53.45	7	53.97	53.70	6	9,419	0.06%
2022/07/21	2.1	54.05	11	54.19	54.30	-8.9	9,328	-0.10%
2022/07/20	9	53.61	7.1	53.87	53.40	2	9,332	0.02%
2022/07/19	10	53.23	4	53.43	53.00	6	9,270	0.06%
2022/07/18	7.1	53.79	20.8	53.94	54.20	-13.7	9,209	-0.15%
2022/07/15	6.7	49.61	19	50.53	51.40	-12.3	8,975	-0.14%
2022/07/14	13	49.23	13	49.55	49.85	0	8,934	0.00%
2022/07/13	1	49.00	8	49.77	49.00	-7	8,893	-0.08%
2022/07/12	14	47.85	12	48.26	47.35	2	8,762	0.02%
2022/07/11	1	49.05	0	0.00	49.00	1	8,699	0.01%
2022/07/08	35	50.30	5.1	50.60	49.65	29.9	8,838	0.34%
2022/07/07	3.1	49.79	11	50.25	50.50	-7.9	8,699	-0.09%
2022/07/06	15	48.81	13	48.79	48.60	2	8,629	0.02%
2022/07/05	0	0.00	10	49.24	49.40	-10	8,597	-0.12%
2022/07/04	3	48.18	3	48.68	49.15	0	8,559	0.00%
2022/07/01	11	48.63	2	48.50	48.30	9	8,567	0.11%
2022/06/30	61.3	49.99	30	48.81	49.40	31.3	8,490	0.37%
2022/06/29	9.1	57.63	0.6	57.90	57.10	8.5	8,100	0.11%
2022/06/28	4	59.23	8	58.49	58.90	-4	8,053	-0.05%
2022/06/27	17	59.56	16	59.68	59.80	1	8,043	0.01%
2022/06/24	10	58.84	1	59.60	58.90	9	8,109	0.11%
2022/06/23	8	58.34	19	58.52	58.30	-11	8,157	-0.13%
2022/06/22	3	59.13	1	58.30	58.10	2	8,481	0.02%
2022/06/21	1	59.60	3	59.97	60.00	-2	8,867	-0.02%
2022/06/20	3	59.33	0	0.00	59.50	3	8,978	0.03%
2022/06/17	2	59.70	0	0.00	60.10	2	9,071	0.02%
2022/06/16	2	61.10	0	0.00	60.40	2	9,037	0.02%
2022/06/15	8	61.46	0	0.00	61.20	8	9,029	0.09%
2022/06/14	2.1	62.19	0	0.00	62.20	2.1	9,057	0.02%
2022/06/13	14.2	62.07	0	0.00	62.20	14.2	9,249	0.15%
2022/06/10	1	65.00	0	0.00	65.10	1	9,214	0.01%
2022/06/09	1	65.60	0	0.00	65.70	1	9,270	0.01%
2022/06/08	0	0.00	5	66.10	66.10	-5	9,338	-0.05%
2022/06/07	16.1	65.91	22	66.17	65.80	-5.9	9,453	-0.06%
2022/06/06	13	66.36	9	66.67	66.80	4	9,489	0.04%
2022/06/02	4	66.43	5	66.88	66.80	-1	9,621	-0.01%
2022/06/01	0	0.00	8	66.55	66.80	-8	9,880	-0.08%
2022/05/31	18	65.39	2	66.80	66.80	16	9,935	0.16%
2022/05/30	13.7	65.58	27.2	65.54	65.80	-13.5	9,947	-0.14%
2022/05/27	3.2	63.92	1.2	64.37	63.90	2	9,937	0.02%
2022/05/26	6.3	63.80	4	65.00	63.50	2.3	9,990	0.02%
2022/05/25	3	64.50	0	0.00	64.70	3	10,029	0.03%
2022/05/24	13	65.07	3.1	65.28	64.30	9.9	10,158	0.10%
2022/05/23	14.2	66.43	2.2	67.41	66.40	12	10,161	0.12%
2022/05/20	2	66.40	2	66.90	66.80	0	10,280	0.00%
2022/05/19	5	66.16	2	66.40	66.90	3	10,442	0.03%
2022/05/18	0.9	67.67	1	67.80	67.20	-0.1	10,704	0.00%
2022/05/17	3.3	66.93	2	67.20	67.00	1.3	11,201	0.01%
2022/05/16	13	67.08	9	67.31	66.90	4	11,396	0.04%
2022/05/13	2	65.10	2	65.70	65.50	0	11,314	0.00%
2022/05/12	0	0.00	3	64.70	64.60	-3	11,419	-0.03%
2022/05/11	7	65.33	1	65.50	65.20	6	11,594	0.05%
2022/05/10	1	65.80	0	0.00	66.00	1	11,607	0.01%
2022/05/09	2	65.55	3	65.73	65.10	-1	11,659	-0.01%
2022/05/06	2	66.40	73	65.63	66.80	-71	11,759	-0.60%
2022/05/05	3	66.77	2	67.50	67.00	1	11,942	0.01%
2022/05/04	0	0.00	1	65.50	66.10	-1	11,822	-0.01%
2022/05/03	72	65.57	1	65.70	65.90	71	11,841	0.60%
2022/04/29	3	65.37	3	65.73	65.60	0	11,874	0.00%
2022/04/28	6	64.10	0	0.00	64.20	6	11,991	0.05%
2022/04/27	16	62.21	2	62.25	63.20	14	11,955	0.12%
2022/04/26	1	64.50	0	0.00	64.20	1	11,909	0.01%
2022/04/25	2	63.90	0	0.00	64.30	2	11,900	0.02%
2022/04/22	2	66.00	1.1	66.05	66.40	0.9	11,817	0.01%
2022/04/21	4	65.70	11	66.80	66.90	-7	11,799	-0.06%
2022/04/20	1	65.00	1	65.40	65.30	0	11,771	0.00%
2022/04/19	0	0.00	2	64.60	64.40	-2	11,725	-0.02%
2022/04/18	5	64.04	0	0.00	63.80	5	11,730	0.04%
2022/04/15	16.1	63.99	10	63.80	63.90	6.1	11,730	0.05%
2022/04/14	7	64.34	1	64.50	64.10	6	11,775	0.05%
2022/04/13	1	66.20	0	0.00	66.70	1	11,644	0.01%
2022/04/12	6.1	65.60	0	0.00	65.50	6.1	11,716	0.05%
2022/04/11	13	66.02	0	66.40	66.80	13	11,656	0.11%
2022/04/08	1.1	66.62	0	0.00	66.80	1.1	11,691	0.01%
2022/04/07	12.7	66.69	8	67.01	66.20	4.7	11,833	0.04%
2022/04/06	19	66.77	1	67.20	66.60	18	11,677	0.15%
2022/04/01	5	68.40	2	68.75	69.20	3	11,474	0.03%
2022/03/31	5	69.72	0	0.00	69.20	5	11,373	0.04%
2022/03/29	4.2	69.28	1	68.70	69.00	3.2	11,401	0.03%
2022/03/28	1	68.00	1	68.20	69.80	0	11,703	0.00%
2022/03/25	25.9	69.45	4.4	69.88	68.90	21.5	11,833	0.18%
2022/03/24	14.8	70.90	2	71.30	71.30	12.8	11,633	0.11%
2022/03/23	4.2	73.57	0	0.00	73.70	4.2	11,227	0.04%
2022/03/22	4	74.38	1	75.20	74.00	3	11,175	0.03%
2022/03/21	1	75.00	2	75.20	74.90	-1	11,088	-0.01%
2022/03/18	1	74.00	1	74.50	74.80	0	11,147	0.00%
2022/03/17	8	73.25	13.8	73.71	74.20	-5.8	11,151	-0.05%
2022/03/16	30.3	71.40	5	71.14	70.90	25.3	11,085	0.23%
2022/03/15	5.3	74.00	1.1	73.86	73.00	4.2	10,921	0.04%
2022/03/14	2.2	75.09	2	75.70	75.70	0.2	10,970	0.00%
2022/03/11	4	75.00	0	0.00	75.60	4	10,971	0.04%
2022/03/10	1	76.60	4.2	76.90	76.70	-3.2	11,079	-0.03%
2022/03/09	2.1	75.12	0	75.00	74.90	2	11,462	0.02%
2022/03/08	11.1	76.04	9.2	76.95	74.70	1.9	12,369	0.02%
2022/03/07	21.1	76.91	6	77.20	76.90	15.1	12,479	0.12%
2022/03/04	6	81.08	6	82.25	81.60	0	12,687	0.00%
2022/03/03	13	82.00	24.5	82.53	82.60	-11.5	12,750	-0.09%
2022/03/02	4.1	78.55	6	79.07	79.70	-1.9	12,753	-0.01%
2022/03/01	6.4	79.18	14	79.56	79.90	-7.6	12,792	-0.06%
2022/02/25	3	77.20	5.2	77.18	77.10	-2.2	12,808	-0.02%
2022/02/24	10.1	76.97	6.2	77.01	76.30	4	13,186	0.03%
2022/02/23	2.1	78.76	10	79.18	79.00	-7.9	13,782	-0.06%
2022/02/22	14.2	78.51	9	78.69	78.70	5.2	13,846	0.04%
2022/02/21	34.1	81.33	10	81.07	80.40	24.1	13,791	0.17%
2022/02/18	9	82.16	8	83.74	83.50	1	13,757	0.01%
2022/02/17	10.3	83.07	29.2	82.33	82.70	-18.9	13,560	-0.14%
2022/02/16	10.2	80.18	26	80.32	80.50	-15.8	13,157	-0.12%
2022/02/15	20	79.40	41.1	79.34	78.80	-21.1	12,947	-0.16%
2022/02/14	2	78.35	2	78.10	78.70	0	12,952	0.00%
2022/02/11	8.3	78.18	12.2	79.23	79.00	-3.9	13,023	-0.03%
2022/02/10	4	78.65	2	79.00	79.00	2	13,004	0.02%
2022/02/09	2.2	77.73	5	78.46	78.50	-2.8	13,050	-0.02%
2022/02/08	3.1	77.30	4.9	77.30	77.40	-1.8	13,067	-0.01%
2022/02/07	2.6	75.92	14	75.69	76.40	-11.4	13,149	-0.09%
2022/01/26	3	71.90	3	72.80	72.00	0	13,115	0.00%
2022/01/25	2	71.85	0.1	72.00	72.00	1.9	13,324	0.01%
2022/01/24	4.2	71.97	2.1	71.84	72.60	2.1	13,311	0.02%
2022/01/21	6.2	73.45	2.1	72.31	72.30	4.1	13,394	0.03%
2022/01/20	1	74.90	1	75.20	75.10	0	13,388	0.00%
2022/01/19	2	74.80	3	75.50	75.20	-1	13,604	-0.01%
2022/01/18	4	74.88	12.2	75.32	75.10	-8.2	13,634	-0.06%
2022/01/17	5	74.22	4.1	74.57	74.40	1	13,652	0.01%
2022/01/14	12	74.13	2	74.60	74.30	10	13,716	0.07%
2022/01/13	4	74.80	12	74.67	74.60	-8	13,705	-0.06%
2022/01/12	4	73.90	4	74.67	74.40	0	13,660	0.00%
2022/01/11	1	73.91	0.1	74.50	73.50	0.9	13,650	0.01%
2022/01/10	7	73.15	0	0.00	74.90	7	13,727	0.05%
2022/01/07	1	73.60	7	74.46	73.70	-6	13,863	-0.04%
2022/01/06	16	74.03	0	0.00	73.80	16	13,995	0.11%
2022/01/05	3	76.63	30.2	75.76	75.90	-27.2	14,067	-0.19%
2022/01/04	0.7	76.52	4	77.05	77.20	-3.3	14,085	-0.02%
2022/01/03	15	77.29	3	77.10	76.20	12	14,124	0.08%
2021/12/30	12.8	77.93	25.1	77.88	78.10	-12.3	14,152	-0.09%
2021/12/29	0.1	76.60	40	76.71	76.60	-39.9	14,294	-0.28%
2021/12/28	13.5	76.40	0	0.00	76.70	13.5	14,486	0.09%
2021/12/27	28.1	76.24	7	76.39	76.60	21.1	14,579	0.14%
2021/12/24	2	75.60	0	0.00	75.70	2	14,725	0.01%
2021/12/23	4.1	75.93	2	76.55	75.90	2.1	15,123	0.01%
2021/12/22	14	77.35	12.2	78.74	76.50	1.8	15,403	0.01%
2021/12/21	6	77.38	19	77.78	76.80	-13	15,245	-0.09%
2021/12/20	32	76.05	61	77.47	75.90	-29	15,025	-0.19%
2021/12/17	4	75.25	8	75.56	75.70	-4	14,877	-0.03%
2021/12/16	8.3	76.30	14	75.64	76.00	-5.8	14,944	-0.04%
2021/12/15	2.1	75.55	8.5	75.75	76.00	-6.4	14,956	-0.04%
2021/12/14	11.2	75.30	4	75.65	74.80	7.2	15,006	0.05%
2021/12/13	6	77.56	4	78.18	76.60	2	14,963	0.01%
2021/12/10	5	77.40	18	77.90	77.80	-13	15,132	-0.09%
2021/12/09	9	77.08	8	77.90	77.50	1	15,118	0.01%
2021/12/08	14	77.51	12.1	77.65	76.90	1.9	15,080	0.01%
2021/12/07	11.3	77.41	15.5	77.33	77.50	-4.2	14,987	-0.03%
2021/12/06	23	77.57	5	77.48	77.50	18	14,955	0.12%
2021/12/03	30.1	78.38	17.1	78.77	78.80	12.9	14,926	0.09%
2021/12/02	16.3	79.33	58.5	79.28	79.80	-42.2	14,545	-0.29%
2021/12/01	7	74.76	26.2	75.36	76.00	-19.2	13,754	-0.14%
2021/11/30	12.3	75.04	13	75.00	74.20	-0.7	13,587	-0.01%
2021/11/29	13	72.45	15	72.49	73.30	-2	13,246	-0.02%
2021/11/26	11.1	73.91	15.1	73.99	73.50	-4	13,296	-0.03%
2021/11/25	2.1	74.64	1.2	74.64	74.40	0.9	13,187	0.01%
2021/11/24	3.1	75.33	4	75.43	75.40	-0.9	13,138	-0.01%
2021/11/23	30	75.19	24.2	75.75	75.70	5.8	13,139	0.04%
2021/11/22	8	74.68	42.6	74.83	75.40	-34.6	12,838	-0.27%
2021/11/19	4.1	70.13	6	70.67	69.60	-1.9	12,097	-0.02%
2021/11/18	3	71.00	11.1	71.35	71.60	-8.1	12,059	-0.07%
2021/11/17	6.2	70.98	10.4	71.69	71.00	-4.2	12,046	-0.04%
2021/11/16	2	70.05	1.1	70.50	70.80	1	12,080	0.01%
2021/11/15	7.2	70.17	34.1	70.31	70.30	-26.9	12,217	-0.22%
2021/11/12	8.1	68.82	5.2	68.55	68.70	2.9	12,256	0.02%
2021/11/11	8	68.69	3	68.43	68.00	5	12,517	0.04%
2021/11/10	4.3	69.74	11.2	69.75	69.90	-6.9	12,744	-0.05%
2021/11/09	2	68.55	13.2	68.38	68.70	-11.2	12,955	-0.09%
2021/11/08	5.1	66.65	97	67.35	67.60	-91.9	13,118	-0.70%
2021/11/05	15.1	66.19	7.2	65.76	65.70	7.9	13,668	0.06%
2021/11/04	5.8	67.06	0	0.00	66.70	5.8	13,805	0.04%
2021/11/03	2	68.75	5	68.18	68.60	-3	13,729	-0.02%
2021/11/02	6.2	68.00	43	68.32	66.50	-36.8	13,653	-0.27%
2021/11/01	35	67.31	8.1	67.33	67.00	26.9	13,621	0.20%
2021/10/29	1	66.80	9.1	67.04	66.50	-8.1	13,787	-0.06%
2021/10/28	6	65.83	32.1	65.85	66.50	-26.1	13,799	-0.19%
2021/10/27	7	65.67	15.8	65.11	66.20	-8.8	13,851	-0.06%
2021/10/26	20.3	63.80	10	64.01	63.70	10.3	13,765	0.07%
2021/10/25	3	62.37	11	62.21	63.50	-8	13,794	-0.06%
2021/10/22	10	62.30	2	62.30	62.10	8	13,900	0.06%
2021/10/21	4.4	63.22	0	0.00	62.50	4.4	14,044	0.03%
2021/10/20	0	0.00	7	63.60	63.50	-7	14,119	-0.05%
2021/10/19	0.2	63.00	0	0.00	63.50	0.2	14,374	0.00%
2021/10/18	5.1	63.20	0	0.00	62.70	5.1	14,627	0.03%
2021/10/15	5.3	63.66	31.6	63.59	63.70	-26.2	15,092	-0.17%
2021/10/14	7	61.89	29.1	62.11	62.30	-22.1	15,126	-0.15%
2021/10/13	12	60.63	8	59.56	59.40	4	15,201	0.03%
2021/10/12	4	61.00	2	60.80	61.00	2	15,328	0.01%
2021/10/08	1.3	61.78	3	62.13	61.60	-1.8	15,434	-0.01%
2021/10/07	7.3	61.81	9	61.83	61.60	-1.8	15,727	-0.01%
2021/10/06	20.2	62.43	2.3	63.39	61.40	17.9	16,326	0.11%
2021/10/05	12.2	63.61	14	64.13	64.60	-1.8	16,722	-0.01%
2021/10/04	17.2	64.57	21.1	64.63	64.90	-3.9	16,830	-0.02%
2021/10/01	7.1	64.55	1	64.90	64.30	6.1	16,962	0.04%
2021/09/30	14.4	66.81	12	67.77	65.90	2.5	17,021	0.01%
2021/09/29	13.4	65.62	22.2	66.72	67.20	-8.8	16,775	-0.05%
2021/09/28	2.3	66.32	29.4	66.27	66.30	-27.2	16,631	-0.16%
2021/09/27	18	64.68	0	0.00	64.60	18	16,644	0.11%
2021/09/24	5.1	64.92	7	64.83	64.90	-1.9	16,907	-0.01%
2021/09/23	2.1	64.11	7	64.49	64.40	-4.9	17,098	-0.03%
2021/09/22	3.1	63.07	2	62.80	63.00	1.1	17,247	0.01%
2021/09/17	3.1	64.34	1	64.80	64.90	2.1	17,496	0.01%
2021/09/16	4.1	64.60	8	64.31	64.60	-3.9	17,933	-0.02%
2021/09/15	26.2	64.54	2	64.90	64.00	24.2	18,073	0.13%
2021/09/14	3.5	66.33	26	65.80	66.20	-22.5	18,197	-0.12%
2021/09/13	38.1	66.54	7	65.80	65.80	31.1	18,298	0.17%
2021/09/10	7.2	65.99	25.1	66.15	66.80	-17.9	18,621	-0.10%
2021/09/09	4	64.63	3	65.00	65.60	1	18,639	0.01%
2021/09/08	8.1	64.13	10	64.00	64.30	-1.9	18,710	-0.01%
2021/09/07	20	65.76	14.3	65.68	65.20	5.7	18,732	0.03%
2021/09/06	4.1	67.15	5	67.12	66.40	-0.9	18,731	0.00%
2021/09/03	12	66.08	1	65.90	66.00	11	18,706	0.06%
2021/09/02	17.2	67.00	15	67.29	66.20	2.2	18,806	0.01%
2021/09/01	6.1	68.44	16.3	67.42	68.10	-10.2	19,005	-0.05%
2021/08/31	10	66.13	15	66.01	66.40	-5	18,924	-0.03%
2021/08/30	9.2	65.60	11	66.11	66.40	-1.8	19,147	-0.01%
2021/08/27	13	64.92	12	65.33	65.00	1	19,410	0.01%
2021/08/26	11	65.49	0	0.00	65.30	11	19,518	0.06%
2021/08/25	6	66.50	8	66.70	67.00	-2	19,468	-0.01%
2021/08/24	13	67.45	1	67.70	66.00	12	19,624	0.06%
2021/08/23	0	0.00	1	67.00	66.80	-1	19,651	-0.01%
2021/08/20	3.2	65.19	1	65.90	64.60	2.2	19,882	0.01%
2021/08/19	26	66.42	9	66.24	65.70	17	19,903	0.09%
2021/08/18	10	68.16	5.4	67.68	69.00	4.6	19,830	0.02%
2021/08/17	16.1	66.58	12.1	66.78	66.60	4	19,940	0.02%
2021/08/16	12	65.90	37	65.75	66.30	-25	19,744	-0.13%
2021/08/13	18.1	64.36	22	64.55	64.30	-4	19,530	-0.02%
2021/08/12	4	66.11	4	66.33	66.30	0	19,218	0.00%
2021/08/11	64.7	68.11	6	68.63	67.30	58.7	19,072	0.31%
2021/08/10	25.1	71.77	4	70.93	70.90	21.1	18,705	0.11%
2021/08/09	5	72.80	2	74.00	73.70	3	18,666	0.02%
2021/08/06	1.1	74.19	1	74.10	73.60	0.1	18,793	0.00%
2021/08/05	5.1	75.15	6	75.57	75.20	-0.9	19,056	0.00%
2021/08/04	19.3	75.91	6	75.53	75.50	13.3	19,443	0.07%
2021/08/03	12.1	75.23	25.2	75.52	75.80	-13.1	19,608	-0.07%
2021/08/02	6	74.48	11	74.05	74.50	-5	19,682	-0.03%
2021/07/30	30	72.62	22	72.26	72.30	8	19,769	0.04%
2021/07/29	10	72.39	7	72.29	72.00	3	19,921	0.01%
2021/07/28	4	71.30	9	72.04	72.20	-5	20,073	-0.02%
2021/07/27	6	73.57	12	74.17	73.30	-6	20,281	-0.03%
2021/07/26	6.5	73.73	2	73.30	73.50	4.5	20,386	0.02%
2021/07/23	13	73.45	19	73.74	73.40	-6	20,489	-0.03%
2021/07/22	15	74.03	6	73.87	73.70	9	20,352	0.04%
2021/07/21	64	73.19	16	72.31	71.50	48	20,224	0.24%
2021/07/20	20.1	74.67	12	74.67	74.50	8.1	19,822	0.04%
2021/07/19	29	75.86	2	76.05	75.60	27	19,898	0.14%
2021/07/16	23	77.35	7	77.90	77.40	16	20,109	0.08%
2021/07/15	18	78.66	17	78.76	78.60	1	20,084	0.00%
2021/07/14	29	77.85	17.7	77.95	77.80	11.3	20,052	0.06%
2021/07/13	26.1	77.86	34.1	78.40	76.90	-8.1	19,790	-0.04%
2021/07/12	34.3	77.67	9	79.17	76.40	25.3	19,185	0.13%
2021/07/09	10	77.22	0	0.00	78.60	10	18,599	0.05%
2021/07/08	6.1	78.53	1	78.30	78.40	5.1	18,659	0.03%
2021/07/07	11	79.71	13	80.08	79.50	-2	18,813	-0.01%
2021/07/06	27	79.84	1	79.50	79.10	26	19,223	0.14%
2021/07/05	16	80.21	40	80.50	80.40	-24	19,693	-0.12%
2021/07/02	17	79.82	17.4	79.61	79.50	-0.4	19,631	0.00%
2021/07/01	15.1	78.40	2	78.25	78.00	13.1	19,620	0.07%
2021/06/30	11.1	79.19	17.5	79.21	79.70	-6.5	19,992	-0.03%
2021/06/29	16	80.18	12.6	79.75	79.30	3.4	20,802	0.02%
2021/06/28	8	81.26	9.1	81.42	81.20	-1.1	20,711	-0.01%
2021/06/25	22.6	79.74	31.1	80.42	80.00	-8.5	20,404	-0.04%
2021/06/24	10.2	77.18	3	77.20	77.60	7.2	20,025	0.04%
2021/06/23	14	75.52	16	75.56	76.60	-2	19,915	-0.01%
2021/06/22	6	75.20	6	75.40	75.20	0	19,616	0.00%
2021/06/21	115.1	75.31	4	75.03	74.70	111.1	19,487	0.57%	大買/鉅額交易
2021/06/18	6	79.33	3	79.63	78.90	3	19,175	0.02%
2021/06/17	33	78.37	2	78.40	78.90	31	19,169	0.16%
2021/06/16	6.1	79.46	6	79.53	79.10	0.1	19,225	0.00%
2021/06/15	3	78.50	2	78.30	78.70	1	19,348	0.01%
2021/06/11	6	79.32	1	79.40	78.80	5	19,304	0.03%
2021/06/10	0	77.20	1	79.00	79.50	-1	19,253	-0.01%
2021/06/09	19	77.86	0	0.00	77.20	19	19,120	0.10%
2021/06/08	3	79.77	6	80.18	80.10	-3	19,109	-0.02%
2021/06/07	20	79.44	4	79.73	79.40	16	19,165	0.08%
2021/06/04	8	83.23	1	82.80	82.20	7	19,066	0.04%
2021/06/03	4	83.28	11	83.08	83.60	-7	18,935	-0.04%
2021/06/02	13.1	81.21	19	81.54	81.60	-5.9	18,891	-0.03%
2021/06/01	18	82.18	15	82.03	81.30	3	19,089	0.02%
2021/05/31	5	81.44	2.1	81.66	81.90	2.9	19,265	0.02%
2021/05/28	18	80.73	32.4	81.02	80.60	-14.4	19,541	-0.07%
2021/05/27	11	76.47	9	77.64	78.30	2	19,505	0.01%
2021/05/26	11	77.96	1	77.70	77.80	10	19,647	0.05%
2021/05/25	4	78.80	7	78.69	78.80	-3	19,919	-0.02%
2021/05/24	6	74.97	6	76.33	76.60	0	20,106	0.00%
2021/05/21	6	76.22	8.8	77.89	76.30	-2.8	20,324	-0.01%
2021/05/20	8	75.38	19	75.53	75.20	-11	20,659	-0.05%
2021/05/19	13.6	74.65	2	75.00	75.10	11.6	21,212	0.05%
2021/05/18	12.3	75.74	17	75.48	76.80	-4.7	21,152	-0.02%
2021/05/17	2	69.20	15.1	68.50	71.70	-13.1	21,207	-0.06%
2021/05/14	24	74.60	12	75.37	73.00	12	21,068	0.06%
2021/05/13	24	74.28	19	75.13	74.30	5	20,903	0.02%
2021/05/12	30	73.15	8	72.68	73.40	22	20,714	0.11%
2021/05/11	17.3	77.06	36	76.90	76.50	-18.7	20,739	-0.09%
2021/05/10	11	83.38	10	83.24	82.10	1	20,746	0.00%
2021/05/07	37	84.46	18	84.56	85.50	19	20,756	0.09%
2021/05/06	18	84.01	15	85.25	82.90	3	20,692	0.01%
2021/05/05	20.2	84.18	3	84.00	82.70	17.2	20,497	0.08%
2021/05/04	18	83.87	21	84.42	85.30	-3	20,372	-0.01%
2021/05/03	20	89.08	1	90.40	87.70	19	20,113	0.09%
2021/04/29	11	92.85	13.2	91.81	91.60	-2.2	19,847	-0.01%
2021/04/28	1	94.00	5	94.80	94.40	-4	19,756	-0.02%
2021/04/27	9.2	94.43	2.1	94.34	94.00	7.1	19,929	0.04%
2021/04/26	7.3	95.26	20	95.34	95.90	-12.7	19,902	-0.06%
2021/04/23	34	93.70	18	93.91	94.40	16	19,919	0.08%
2021/04/22	40.1	95.95	17	95.45	93.40	23.1	19,931	0.12%
2021/04/21	20.3	98.80	3.1	100.31	98.30	17.3	19,622	0.09%
2021/04/20	12.1	100.31	10.2	100.56	99.70	1.9	19,558	0.01%
2021/04/19	23	100.02	27	100.65	99.40	-4	19,730	-0.02%
2021/04/16	6.1	98.60	6	99.87	98.70	0.1	20,139	0.00%
2021/04/15	36	99.74	24	98.36	99.00	12	20,435	0.06%
2021/04/14	51	100.11	54	100.06	99.70	-3	20,480	-0.01%
2021/04/13	57	102.14	104.2	102.59	100.00	-47.2	20,503	-0.23%	大賣/
2021/04/12	71.3	100.09	29.2	100.10	99.10	42.1	20,485	0.21%
2021/04/09	49.2	101.77	72	101.97	102.50	-22.8	20,283	-0.11%
2021/04/08	10.1	97.57	12	98.31	98.30	-1.9	19,732	-0.01%
2021/04/07	11	96.99	2	97.00	97.10	9	19,728	0.05%
2021/04/06	66	99.90	8	97.90	97.30	58	19,707	0.29%
2021/04/01	12	99.41	53.1	98.52	100.50	-41.1	19,449	-0.21%
2021/03/31	7	92.61	11	93.27	91.90	-4	18,561	-0.02%
2021/03/30	7	91.09	10	91.77	92.20	-3	18,589	-0.02%
2021/03/29	5	91.30	5	92.10	91.20	0	18,703	0.00%
2021/03/26	2	91.50	7	91.83	91.90	-5	18,884	-0.03%
2021/03/25	9	89.27	0	0.00	89.60	9	19,032	0.05%
2021/03/24	11	90.35	0	0.00	90.00	11	19,048	0.06%
2021/03/23	0	0.00	3	92.57	91.70	-3	19,141	-0.02%
2021/03/22	3	90.53	0	0.00	90.90	3	19,233	0.02%
2021/03/19	1	92.60	0	0.00	92.50	1	19,282	0.01%
2021/03/18	2	95.45	15.2	95.21	95.50	-13.2	19,232	-0.07%
2021/03/17	4.2	91.95	1	93.00	91.90	3.2	19,428	0.02%
2021/03/16	3	93.53	3	93.80	93.40	0	19,642	0.00%
2021/03/15	5	93.28	4	93.07	93.20	1	19,972	0.01%
2021/03/12	15	92.83	18	93.31	93.50	-3	20,216	-0.02%
2021/03/11	1	91.40	4	90.10	91.40	-3	20,465	-0.01%
2021/03/10	2	88.20	5	88.92	87.60	-3	21,091	-0.01%
2021/03/09	31	86.95	31	87.30	86.70	0	21,468	0.00%
2021/03/08	26	90.54	11	89.56	88.60	15	22,177	0.07%
2021/03/05	16	89.24	4	89.93	89.70	12	22,681	0.05%
2021/03/04	11	92.55	11	93.30	91.80	0	22,635	0.00%
2021/03/03	17	92.38	6	92.95	92.00	11	22,511	0.05%
2021/03/02	20	97.60	25.1	95.44	95.50	-5.1	22,276	-0.02%
2021/02/26	7	96.39	1	97.50	96.50	6	22,274	0.03%
2021/02/25	2	99.16	15	100.31	98.50	-13	22,237	-0.06%
2021/02/24	9	98.88	19	99.87	96.60	-10	22,219	-0.05%
2021/02/23	18	96.33	16.3	96.73	98.40	1.7	21,957	0.01%
2021/02/22	13	97.05	60	97.03	97.10	-47	21,922	-0.21%
2021/02/19	25	91.69	21.7	93.68	93.00	3.3	21,797	0.02%
2021/02/18	7	89.97	6	90.48	89.90	1	21,892	0.00%
2021/02/17	1.1	90.93	9.3	90.38	89.90	-8.2	22,303	-0.04%
2021/02/05	0	0.00	28.1	86.79	86.70	-28.1	22,090	-0.13%
2021/02/04	3	85.67	6	85.62	86.60	-3	22,357	-0.01%
2021/02/03	13	87.63	7	87.13	86.30	6	22,408	0.03%
2021/02/02	16	87.51	34	88.55	86.90	-18	22,289	-0.08%
2021/02/01	11	83.95	32.2	82.95	86.30	-21.2	21,772	-0.10%
2021/01/29	14	80.74	12	81.55	79.90	2	21,489	0.01%
2021/01/28	14.1	80.05	4	80.22	79.40	10	21,291	0.05%
2021/01/27	28	82.48	7	83.17	82.50	21	21,208	0.10%
2021/01/26	8.1	83.58	2	83.00	83.00	6.1	21,177	0.03%
2021/01/25	1.6	84.55	0	85.20	85.10	1.6	21,098	0.01%
2021/01/22	4.1	85.11	3	85.40	85.40	1.1	21,067	0.00%
2021/01/21	6	86.10	1	85.80	85.80	5	21,102	0.02%
2021/01/20	21.2	86.82	3	85.90	84.30	18.2	21,175	0.09%
2021/01/19	5.2	85.69	2	85.80	86.80	3.2	21,044	0.02%
2021/01/18	8	85.19	7	85.06	86.00	1	21,034	0.00%
2021/01/15	11	86.73	3.1	88.46	86.20	8	20,941	0.04%
2021/01/14	2	87.85	14	89.25	89.80	-12	20,784	-0.06%
2021/01/13	3	88.53	4.1	88.78	88.70	-1.1	20,666	-0.01%
2021/01/12	25	89.04	2	88.70	87.70	23	20,534	0.11%
2021/01/11	18.1	91.71	4	91.67	91.20	14.1	20,327	0.07%
2021/01/08	29.1	95.90	35	95.79	96.70	-5.9	19,981	-0.03%
2021/01/07	3	93.60	1.1	92.95	92.80	1.9	19,808	0.01%
2021/01/06	6	92.70	7	93.00	91.50	-1	20,333	0.00%
2021/01/05	5	92.14	15	92.31	90.50	-10	20,428	-0.05%
2021/01/04	5	90.40	22.2	90.43	90.70	-17.2	20,516	-0.08%
2020/12/31	1	86.70	1.5	87.81	86.80	-0.5	20,634	0.00%
2020/12/30	5	88.02	8.5	86.86	87.30	-3.5	21,205	-0.02%
2020/12/29	1	87.20	6	86.82	87.00	-5	21,092	-0.02%
2020/12/28	6	87.38	26	87.97	89.10	-20	21,056	-0.09%
2020/12/25	13	85.22	4	85.33	84.00	9	20,958	0.04%
2020/12/24	14	85.50	14	84.46	85.30	0	21,220	0.00%
2020/12/23	2	81.35	3	81.90	83.00	-1	21,196	0.00%
2020/12/22	12.1	82.97	10	81.97	81.20	2.1	21,100	0.01%
2020/12/21	10	84.63	5	84.20	84.20	5	20,900	0.02%
2020/12/18	2.1	85.57	1	84.90	84.80	1.1	20,833	0.01%
2020/12/17	4.3	86.49	8	87.00	85.70	-3.7	20,928	-0.02%
2020/12/16	0	0.00	44	86.18	85.80	-44	20,906	-0.21%
2020/12/15	6	84.27	18	85.99	84.10	-12	20,956	-0.06%
2020/12/14	5	84.60	2	84.80	85.30	3	21,185	0.01%
2020/12/11	15.2	85.34	251	83.25	85.30	-235.8	21,155	-1.11%	大賣/鉅額交易
2020/12/10	11.6	88.87	39	88.38	88.30	-27.4	20,817	-0.13%
2020/12/09	17	90.66	41	90.32	91.90	-24	20,778	-0.12%
2020/12/08	15	87.27	45	87.72	88.00	-30	20,368	-0.15%
2020/12/07	10	89.08	40	88.67	88.30	-30	20,163	-0.15%
2020/12/04	259	88.87	81	87.63	87.60	178	19,684	0.90%	大買/鉅額交易
2020/12/03	48	84.41	151	83.70	83.80	-103	19,057	-0.54%	大賣/鉅額交易
2020/12/02	28	81.75	47.6	81.66	81.50	-19.6	18,803	-0.10%
2020/12/01	16	75.58	23	75.32	76.90	-7	17,987	-0.04%
2020/11/30	9	72.31	17	72.56	72.40	-8	17,621	-0.05%
2020/11/27	11	71.82	8.2	72.09	71.30	2.8	17,549	0.02%
2020/11/26	7	69.70	16.1	69.66	70.70	-9.1	17,401	-0.05%
2020/11/25	108	70.40	8.1	70.21	69.30	99.9	17,496	0.57%	大買/
2020/11/24	14	71.59	23	72.10	71.00	-9	17,273	-0.05%
2020/11/23	21	71.66	24.2	71.06	71.60	-3.2	17,100	-0.02%
2020/11/20	8	68.64	43.2	68.73	68.80	-35.2	16,876	-0.21%
2020/11/19	5	67.94	26.1	67.94	67.80	-21.1	16,884	-0.12%
2020/11/18	9	66.80	11.2	67.49	67.00	-2.2	16,738	-0.01%
2020/11/17	13	66.68	110	66.86	67.10	-97	16,602	-0.58%	大賣/
2020/11/16	11	64.10	45	64.09	64.20	-34	16,250	-0.21%
2020/11/13	16	62.17	2	61.65	62.20	14	16,244	0.09%
2020/11/12	22	61.63	74	61.66	62.00	-52	16,291	-0.32%
2020/11/11	12	59.57	2	59.50	60.00	10	16,016	0.06%
2020/11/10	3	60.50	15	60.20	60.60	-12	15,986	-0.08%
2020/11/09	0	0.00	1	60.70	60.40	-1	15,981	-0.01%
2020/11/06	0	0.00	27	59.80	59.80	-27	16,189	-0.17%
2020/11/05	0	0.00	7	59.29	59.40	-7	16,279	-0.04%
2020/11/04	2	58.50	52	58.18	59.00	-50	16,418	-0.30%
2020/11/03	52	58.91	2	58.90	58.80	50	16,611	0.30%
2020/11/02	3	57.67	0	0.00	57.80	3	17,090	0.02%
2020/10/30	3	57.73	1	58.30	57.80	2	17,354	0.01%
2020/10/29	2.1	57.86	5	58.24	58.20	-3	17,450	-0.02%
2020/10/28	16	58.55	4.2	58.23	58.30	11.8	17,486	0.07%
2020/10/27	2	59.50	1	60.00	59.50	1	17,421	0.01%
2020/10/26	6	60.42	4	60.83	60.50	2	17,388	0.01%
2020/10/23	101	61.60	1	61.20	61.40	100	17,414	0.57%	大買/
2020/10/22	3	61.47	7	61.71	61.80	-4	17,445	-0.02%
2020/10/21	1	61.90	3	61.83	61.90	-2	17,508	-0.01%
2020/10/20	7	61.67	0	0.00	62.10	7	17,661	0.04%
2020/10/19	1	61.90	67	61.95	61.80	-66	17,705	-0.37%
2020/10/16	26	60.59	72	60.52	60.10	-46	17,779	-0.26%
2020/10/15	13	61.82	5	61.96	61.50	8	17,777	0.05%
2020/10/14	6	62.15	47.2	62.47	62.30	-41.2	17,593	-0.23%
2020/10/13	9	59.62	15	60.49	61.40	-6	16,959	-0.04%
2020/10/12	11	60.78	21	60.78	60.50	-10	16,700	-0.06%
2020/10/08	8	58.70	31	59.71	59.40	-23	16,548	-0.14%
2020/10/07	28	59.28	55.4	58.97	59.60	-27.4	16,572	-0.17%
2020/10/06	1	56.30	2	56.40	56.60	-1	16,497	-0.01%
2020/10/05	5	56.44	3	56.80	56.30	2	16,602	0.01%
2020/09/30	4	56.95	20	57.04	57.50	-16	16,613	-0.10%
2020/09/29	1	56.00	17	56.52	56.90	-16	16,445	-0.10%
2020/09/28	2	55.30	8	55.15	55.10	-6	16,302	-0.04%
2020/09/25	7	52.87	1	52.50	52.50	6	16,335	0.04%
2020/09/24	3	53.43	4	53.05	52.90	-1	16,402	-0.01%
2020/09/23	43	54.05	27	53.36	53.30	16	16,387	0.10%
2020/09/22	5	55.58	3	55.03	54.90	2	16,460	0.01%
2020/09/21	6	56.97	14	56.69	56.60	-8	16,429	-0.05%
2020/09/18	6	56.85	433	56.67	56.30	-427	16,524	-2.58%	大賣/鉅額交易
2020/09/17	12	55.53	14.1	56.32	56.80	-2.1	16,514	-0.01%
2020/09/16	8	54.90	13	54.88	55.20	-5	16,235	-0.03%
2020/09/15	10	54.62	1	55.30	54.50	9	16,257	0.06%
2020/09/14	9	54.80	27	54.91	54.80	-18	16,423	-0.11%
2020/09/11	0	0.00	4	53.18	53.30	-4	16,317	-0.02%
2020/09/10	2	53.55	2.2	53.06	53.00	-0.2	16,426	0.00%
2020/09/09	7	54.09	12	54.16	54.20	-5	16,440	-0.03%
2020/09/08	10	54.95	25	54.82	54.80	-15	16,605	-0.09%
2020/09/07	310	54.84	20	54.84	54.30	290	16,587	1.75%	大買/鉅額交易
2020/09/04	5	51.90	5	52.38	52.80	0	16,544	0.00%
2020/09/03	7	53.56	17	53.55	53.20	-10	16,641	-0.06%
2020/09/02	20	51.04	6	51.28	51.10	14	16,572	0.08%
2020/09/01	7	51.74	11	51.78	52.30	-4	16,880	-0.02%
2020/08/31	7	53.03	7	52.97	51.90	0	17,363	0.00%
2020/08/28	11	53.94	3.3	54.12	53.90	7.7	17,704	0.04%
2020/08/27	3	53.87	8	53.94	54.00	-5	17,922	-0.03%
2020/08/26	118	53.48	12	53.45	53.40	106	17,981	0.59%	大買/鉅額交易
2020/08/25	19	52.60	9	52.79	53.00	10	17,901	0.06%
2020/08/24	6	50.22	1	51.00	51.00	5	17,951	0.03%
2020/08/21	13	49.63	7	49.91	49.85	6	18,240	0.03%
2020/08/20	119	49.52	15	49.28	49.20	104	18,129	0.57%	大買/鉅額交易
2020/08/19	50	52.52	39	51.83	51.80	11	17,858	0.06%
2020/08/18	12	55.32	114	54.81	55.10	-102	17,340	-0.59%	大賣/鉅額交易
2020/08/17	9	54.63	3	54.67	54.40	6	17,246	0.03%
2020/08/14	24	54.61	9	54.86	55.10	15	17,223	0.09%
2020/08/13	18	55.39	0	0.00	55.40	18	17,202	0.10%
2020/08/12	17	54.73	25	54.77	55.10	-8	17,282	-0.05%
2020/08/11	16	55.64	31	55.77	55.70	-15	17,177	-0.09%
2020/08/10	21	54.41	9	54.27	54.40	12	17,148	0.07%
2020/08/07	38	55.06	12	55.53	55.00	26	17,295	0.15%
2020/08/06	66	56.76	46	56.60	56.40	20	17,063	0.12%
2020/08/05	27.4	58.09	0	0.00	58.00	27.4	16,667	0.16%
2020/08/04	12	58.69	11	58.55	58.70	1	16,474	0.01%
2020/08/03	10	59.52	3	59.57	59.30	7	16,402	0.04%
2020/07/31	0	0.00	3	60.77	60.60	-3	16,480	-0.02%
2020/07/30	11	60.04	16	60.00	60.20	-5	16,520	-0.03%
2020/07/29	27	58.89	25	59.15	58.90	2	16,481	0.01%
2020/07/28	29	59.98	25	60.03	59.50	4	16,514	0.02%
2020/07/27	22	59.86	12.2	60.21	59.60	9.8	16,716	0.06%
2020/07/24	13	61.67	0	0.00	60.40	13	16,853	0.08%
2020/07/23	1	61.80	12	61.99	62.00	-11	16,968	-0.06%
2020/07/22	3	61.73	26.2	62.40	61.70	-23.2	17,022	-0.14%
2020/07/21	2	60.85	9	61.29	61.20	-7	16,870	-0.04%
2020/07/20	4	60.98	7	60.59	60.80	-3	16,851	-0.02%
2020/07/17	2	60.55	2	60.30	60.20	0	17,012	0.00%
2020/07/16	0	0.00	6	60.53	60.30	-6	17,295	-0.03%
2020/07/15	28	60.73	2	60.35	60.10	26	17,225	0.15%
2020/07/14	20	62.20	19.2	62.14	61.50	0.8	17,222	0.00%
2020/07/13	39	61.35	66	62.39	62.70	-27	16,903	-0.16%
2020/07/10	14	60.58	12	59.75	59.60	2	16,663	0.01%
2020/07/09	6	60.90	10	60.97	61.00	-4	16,657	-0.02%
2020/07/08	13	60.40	2.2	60.49	60.20	10.8	16,765	0.06%
2020/07/07	17	60.37	29	60.40	60.80	-12	16,817	-0.07%
2020/07/06	16	60.00	34	59.92	60.20	-18	16,885	-0.11%
2020/07/03	28	59.97	8	59.76	59.80	20	17,143	0.12%
2020/07/02	8	60.39	12	60.63	60.50	-4	17,551	-0.02%
2020/07/01	20	61.15	9	61.04	61.00	11	17,699	0.06%
2020/06/30	4	60.73	5	60.64	61.00	-1	17,652	-0.01%
2020/06/29	7	59.73	3	60.07	59.50	4	17,948	0.02%
2020/06/24	3	60.47	18	60.41	60.80	-15	17,985	-0.08%
2020/06/23	1	60.20	1	60.10	60.00	0	18,192	0.00%
2020/06/22	14.2	60.22	0	0.00	59.90	14.2	18,532	0.08%
2020/06/19	27	60.05	13	60.06	59.80	14	18,742	0.07%
2020/06/18	30	60.27	4	60.30	60.40	26	18,709	0.14%
2020/06/17	10	60.78	7	60.76	60.60	3	18,849	0.02%
2020/06/16	6	61.23	1	60.80	61.50	5	19,172	0.03%
2020/06/15	23	60.37	2	60.10	60.00	21	19,427	0.11%
2020/06/12	19	60.88	3	60.87	61.20	16	19,493	0.08%
2020/06/11	14	62.57	0	0.00	61.80	14	19,631	0.07%
2020/06/10	1	63.70	6	63.65	64.00	-5	19,580	-0.03%
2020/06/09	8	63.44	4	63.75	63.40	4	19,695	0.02%
2020/06/08	22	64.08	16	63.85	63.80	6	19,846	0.03%
2020/06/05	13	63.66	48.8	63.87	64.20	-35.8	19,428	-0.18%
2020/06/04	21	62.59	35	62.70	62.20	-14	18,970	-0.07%
2020/06/03	8	60.74	8	60.96	61.20	0	18,536	0.00%
2020/06/02	10	60.44	2	60.70	60.10	8	18,384	0.04%
2020/06/01	13	60.69	1	60.90	60.90	12	18,384	0.07%
2020/05/29	6	59.90	1	60.30	59.80	5	18,412	0.03%
2020/05/28	57.1	62.25	4	62.18	60.90	53.1	18,336	0.29%
2020/05/27	8	60.79	1	61.00	60.70	7	18,213	0.04%
2020/05/26	4	60.65	15.2	60.97	60.70	-11.2	18,430	-0.06%
2020/05/25	5	58.48	12	58.65	59.70	-7	18,475	-0.04%
2020/05/22	15	59.67	1	60.10	59.40	14	18,595	0.08%
2020/05/21	3.2	60.94	6	60.85	60.80	-2.8	18,609	-0.02%
2020/05/20	22	59.95	7	60.21	59.90	15	18,581	0.08%
2020/05/19	5.1	59.05	3	59.00	59.20	2.1	18,672	0.01%
2020/05/18	9	58.92	3	58.80	58.50	6	18,652	0.03%
2020/05/15	0	0.00	9	60.03	60.10	-9	18,773	-0.05%
2020/05/14	91	60.86	13	61.20	60.00	78	18,736	0.42%
2020/05/13	7	63.11	14	63.24	62.90	-7	18,450	-0.04%
2020/05/12	17	63.55	1	63.43	63.60	16	18,589	0.09%
2020/05/11	3	64.63	21	64.71	64.70	-18	18,536	-0.10%
2020/05/08	36	64.39	5	64.44	63.80	31	18,492	0.17%
2020/05/07	19	64.49	22	64.24	64.40	-3	18,441	-0.02%
2020/05/06	14	63.82	2	64.10	63.30	12	18,319	0.07%
2020/05/05	20	63.49	8	63.78	63.00	12	18,303	0.07%
2020/05/04	21	62.71	7	62.69	62.80	14	18,661	0.08%
2020/04/30	21	65.30	35	65.16	65.00	-14	18,567	-0.08%
2020/04/29	42	63.97	75	64.09	64.20	-33	18,365	-0.18%
2020/04/28	33	62.40	35	62.79	63.20	-2	18,233	-0.01%
2020/04/27	22	60.90	65	61.19	61.60	-43	18,118	-0.24%
2020/04/24	29	59.48	8	59.51	59.10	21	18,035	0.12%
2020/04/23	22	60.22	12	60.70	59.40	10	17,998	0.06%
2020/04/22	65	57.10	28	58.40	59.90	37	17,919	0.21%
2020/04/21	49.1	58.74	40	59.86	58.00	9.1	17,733	0.05%
2020/04/20	10	60.95	0	0.00	60.80	10	17,473	0.06%
2020/04/17	17	62.31	21	61.96	61.10	-4	17,652	-0.02%
2020/04/16	12	61.49	17.4	61.37	61.60	-5.4	17,438	-0.03%
2020/04/15	20	60.69	14	61.79	61.30	6	17,361	0.03%
2020/04/14	17	60.72	17	61.00	60.70	0	17,341	0.00%
2020/04/13	25.5	60.44	12	59.98	59.80	13.5	17,368	0.08%
2020/04/10	11	62.33	213	62.02	62.00	-202	17,119	-1.18%	大賣/鉅額交易
2020/04/09	144	63.11	359	64.01	62.60	-215	17,198	-1.25%	大買/大賣/鉅額交易
2020/04/08	27	62.17	76	62.56	63.40	-49	17,481	-0.28%
2020/04/07	224	60.91	30	60.92	62.00	194	17,099	1.13%	大買/鉅額交易
2020/04/06	23	55.17	18	55.96	56.40	5	16,665	0.03%
2020/04/01	11	53.35	8	53.80	53.90	3	16,459	0.02%
2020/03/31	16	53.73	31	53.84	53.70	-15	16,285	-0.09%
2020/03/30	8	53.44	1	52.20	53.90	7	15,892	0.04%
2020/03/27	17	56.51	20	55.70	55.00	-3	15,737	-0.02%
2020/03/26	31	53.29	22	53.59	54.00	9	15,448	0.06%
2020/03/25	17	52.29	21	52.36	52.60	-4	15,288	-0.03%
2020/03/24	13	47.55	9	48.29	48.30	4	15,366	0.03%
2020/03/23	13	44.53	11	45.27	44.20	2	15,378	0.01%
2020/03/20	29	49.08	9	48.94	48.65	20	15,594	0.13%
2020/03/19	76	46.21	2	47.63	45.20	74	15,699	0.47%
2020/03/18	18	53.21	3	54.43	50.20	15	15,940	0.09%
2020/03/17	11	55.05	54	55.28	54.10	-43	15,935	-0.27%
2020/03/16	9	61.90	0	59.50	59.20	9	15,889	0.06%
2020/03/13	29	59.87	29	60.35	62.90	0	15,789	0.00%
2020/03/12	36	67.72	6	66.22	66.00	30	15,712	0.19%
2020/03/11	2	75.50	0	0.00	72.60	2	15,616	0.01%
2020/03/10	36	73.95	1	74.30	74.90	35	16,247	0.22%
2020/03/09	6	75.95	4	75.38	74.80	2	16,399	0.01%
2020/03/06	7	78.24	0	0.00	78.50	7	16,572	0.04%
2020/03/05	2	79.90	3	80.00	80.10	-1	16,512	-0.01%
2020/03/04	6	78.02	13	77.65	78.60	-7	16,441	-0.04%
2020/03/03	33	78.34	21	77.95	77.80	12	16,394	0.07%
2020/03/02	91	76.06	2	75.55	76.30	89	16,307	0.55%
2020/02/27	27	78.27	6	78.68	77.30	21	16,166	0.13%
2020/02/26	6	81.78	40	81.40	81.40	-34	15,899	-0.21%
2020/02/25	73	83.51	1	83.20	83.30	72	15,824	0.45%
2020/02/24	28	84.19	3	85.00	84.50	25	15,791	0.16%
2020/02/21	151	84.47	5	84.48	84.40	146	15,767	0.93%	大買/鉅額交易
2020/02/20	14	83.44	2	83.80	83.60	12	15,878	0.08%
2020/02/19	4	84.30	14	84.39	84.80	-10	15,889	-0.06%
2020/02/18	42	85.00	14	83.99	83.80	28	15,912	0.18%
2020/02/17	2	87.60	5	88.04	88.00	-3	15,974	-0.02%
2020/02/14	1	86.50	11	86.68	86.80	-10	15,958	-0.06%
2020/02/13	1	86.50	10	86.50	86.50	-9	15,905	-0.06%
2020/02/12	5	84.58	7	84.57	84.70	-2	15,692	-0.01%
2020/02/11	16	84.16	8	84.05	85.10	8	15,604	0.05%
2020/02/10	4	83.33	0	0.00	83.50	4	15,557	0.03%
2020/02/07	2	83.65	3	84.57	84.30	-1	15,720	-0.01%
2020/02/06	24	84.88	34	84.78	85.10	-10	16,029	-0.06%
2020/02/05	9	83.69	15	83.15	84.40	-6	16,011	-0.04%
2020/02/04	2	79.00	15	79.61	79.90	-13	15,700	-0.08%
2020/02/03	17	77.92	10	78.78	79.40	7	15,804	0.04%
2020/01/31	30	79.15	11	78.48	78.10	19	15,856	0.12%
2020/01/30	31	77.99	4.1	79.14	77.80	26.9	15,773	0.17%
2020/01/20	1	85.00	3	84.80	85.20	-2	15,557	-0.01%
2020/01/16	19	83.28	5	84.20	83.40	14	15,683	0.09%
2020/01/15	5	84.70	0.3	83.90	83.80	4.7	15,707	0.03%
2020/01/14	1	84.80	2.1	85.25	85.30	-1.1	15,890	-0.01%
2020/01/13	10	86.66	9	86.00	85.50	1	15,918	0.01%
2020/01/10	5	84.30	15	83.83	84.30	-10	15,943	-0.06%
2020/01/09	4	84.03	6.2	84.37	83.40	-2.2	15,933	-0.01%
2020/01/08	3	82.90	4.2	83.76	82.60	-1.2	15,985	-0.01%
2020/01/07	6	80.53	5	81.98	81.10	1	15,937	0.01%
2020/01/06	8	83.89	2	83.50	83.70	6	16,165	0.04%
2020/01/03	6	84.02	0	0.00	84.80	6	16,883	0.04%
2020/01/02	21	86.35	35	87.15	86.00	-14	16,981	-0.08%
2019/12/31	1	83.70	0.1	83.50	83.40	0.9	16,518	0.01%
2019/12/30	0	0.00	6	84.47	84.50	-6	16,674	-0.04%
2019/12/26	1	84.20	0	0.00	83.70	1	16,857	0.01%
2019/12/25	3	84.00	4	83.63	84.10	-1	17,027	-0.01%
2019/12/24	11	83.00	0	0.00	83.50	11	17,325	0.06%
2019/12/23	3	82.93	3	83.03	82.60	0	17,442	0.00%
2019/12/20	20	84.63	41	84.55	83.50	-21	17,427	-0.12%
2019/12/19	78	85.38	33	85.48	85.50	45	17,330	0.26%
2019/12/18	36	83.56	27	84.22	84.00	9	17,121	0.05%
2019/12/17	20	84.35	19	85.23	85.30	1	16,935	0.01%
2019/12/16	10	82.66	51	82.69	82.80	-41	16,537	-0.25%
2019/12/13	60	79.52	67	80.19	79.60	-7	16,307	-0.04%
2019/12/12	11	76.66	31	77.21	77.30	-20	16,202	-0.12%
2019/12/11	15	76.27	68	76.31	75.60	-53	16,149	-0.33%
2019/12/10	2	75.10	3	75.67	75.10	-1	15,982	-0.01%
2019/12/09	4	75.98	11	76.40	76.00	-7	15,918	-0.04%
2019/12/06	20	76.35	33	76.12	75.30	-13	15,863	-0.08%
2019/12/05	29	75.61	107	76.45	77.20	-78	15,614	-0.50%	大賣/
2019/12/04	13	73.48	4	72.90	72.60	9	15,170	0.06%
2019/12/03	119	73.02	24	73.26	73.30	95	15,695	0.61%	大買/
2019/12/02	9	70.76	8	71.13	71.60	1	15,683	0.01%
2019/11/29	7	70.96	8	71.46	71.20	-1	15,714	-0.01%
2019/11/28	6	71.53	14	71.88	71.70	-8	15,743	-0.05%
2019/11/27	2	70.35	3	71.10	71.10	-1	16,042	-0.01%
2019/11/26	7	71.31	29	71.28	70.80	-22	16,240	-0.14%
2019/11/25	3	70.73	3	70.77	70.80	0	16,229	0.00%
2019/11/22	8	70.04	9	70.67	70.10	-1	16,398	-0.01%
2019/11/21	13	69.22	1	69.20	69.30	12	16,432	0.07%
2019/11/20	8	70.76	5	70.62	71.00	3	16,400	0.02%
2019/11/19	10	71.58	12	71.41	71.20	-2	16,383	-0.01%
2019/11/18	16.8	71.34	8	71.40	71.10	8.8	16,350	0.05%
2019/11/15	17	68.45	22	68.71	69.00	-5	16,425	-0.03%
2019/11/14	38	67.66	6	67.10	67.20	32	16,375	0.20%
2019/11/13	17	70.39	7	70.46	69.90	10	16,213	0.06%
2019/11/12	0	0.00	1	71.70	72.00	-1	16,380	-0.01%
2019/11/11	1	71.00	2	71.40	71.20	-1	16,841	-0.01%
2019/11/08	5	72.70	2	72.40	72.40	3	16,960	0.02%
2019/11/07	1	71.80	0	0.00	72.40	1	17,237	0.01%
2019/11/06	12	73.28	13	73.00	72.50	-1	17,622	-0.01%
2019/11/05	3	72.23	22	72.27	73.00	-19	17,609	-0.11%
2019/11/04	9	69.97	2	69.90	69.80	7	17,614	0.04%
2019/11/01	4	69.78	1	70.10	70.60	3	17,772	0.02%
2019/10/31	8	70.06	8	70.41	70.00	0	18,113	0.00%
2019/10/30	4	70.93	1	71.40	71.10	3	18,232	0.02%
2019/10/29	1	72.10	2	72.30	72.30	-1	18,513	-0.01%
2019/10/28	0	0.00	1	72.20	71.90	-1	18,880	-0.01%
2019/10/25	12	72.67	10	72.46	71.70	2	19,226	0.01%
2019/10/24	2	70.80	1	71.30	71.30	1	19,474	0.01%
2019/10/23	10	70.70	4	70.50	70.60	6	20,013	0.03%
2019/10/22	25.1	70.82	9	71.28	70.90	16.1	20,315	0.08%
2019/10/21	6	71.22	1	72.10	71.60	5	20,699	0.02%
2019/10/18	13.1	71.50	14	72.11	72.30	-0.9	21,155	0.00%
2019/10/17	6	70.07	2	70.60	70.40	4	21,006	0.02%
2019/10/16	7	70.23	2	71.00	70.00	5	21,169	0.02%
2019/10/15	12	69.84	4	71.00	69.60	8	21,329	0.04%
2019/10/14	6	72.52	1	73.50	71.70	5	21,521	0.02%
2019/10/09	19	73.77	12	73.06	71.40	7	21,722	0.03%
2019/10/08	26	78.80	2	78.60	78.60	24	22,011	0.11%
2019/10/07	1	81.50	3	81.27	81.70	-2	22,204	-0.01%
2019/10/04	6	79.82	7	79.30	79.20	-1	22,600	0.00%
2019/10/03	25	80.14	3	80.57	79.90	22	22,655	0.10%
2019/10/01	8	81.99	8	82.46	83.10	0	22,863	0.00%
2019/09/27	5	81.58	6	81.67	80.50	-1	23,213	0.00%
2019/09/26	16	84.26	1	83.50	84.30	15	23,309	0.06%
2019/09/25	11	84.50	0	0.00	85.00	11	23,355	0.05%
2019/09/24	27	85.60	17	85.51	85.40	10	23,564	0.04%
2019/09/23	10	83.92	23	84.44	85.00	-13	23,513	-0.06%
2019/09/20	2	81.85	7.2	82.41	82.90	-5.2	23,470	-0.02%
2019/09/19	1	81.20	2	81.90	81.40	-1	23,507	0.00%
2019/09/18	44	82.43	42	82.45	82.10	2	23,652	0.01%
2019/09/17	23	81.65	32	82.07	82.00	-9	23,426	-0.04%
2019/09/16	5	78.74	10	78.65	78.10	-5	23,070	-0.02%
2019/09/12	11	77.98	14	77.79	77.80	-3	22,934	-0.01%
2019/09/11	1	76.50	2	76.60	76.90	-1	23,092	0.00%
2019/09/10	1	76.70	0	0.00	76.50	1	23,073	0.00%
2019/09/09	1	76.40	1	76.40	76.50	0	22,963	0.00%
2019/09/06	6	76.85	0	0.00	77.10	6	22,935	0.03%
2019/09/05	10	76.72	72	76.30	76.90	-62	22,727	-0.27%
2019/09/04	18	73.29	13	72.98	73.00	5	22,048	0.02%
2019/09/03	1	70.90	1	71.70	71.20	0	21,843	0.00%
2019/09/02	1	71.80	3	71.47	71.80	-2	21,945	-0.01%
2019/08/30	7	71.10	23	70.90	70.40	-16	22,042	-0.07%
2019/08/29	25	71.13	52	71.40	70.90	-27	21,791	-0.12%
2019/08/28	0	0.00	7	73.13	73.50	-7	21,629	-0.03%
2019/08/27	50	72.28	10	72.15	72.40	40	21,576	0.19%
2019/08/26	4	71.35	11	70.78	71.10	-7	21,613	-0.03%
2019/08/23	0	0.00	6	71.25	71.50	-6	21,653	-0.03%
2019/08/22	0	0.00	6	70.38	70.30	-6	21,891	-0.03%
2019/08/21	7	70.14	47	70.02	70.20	-40	21,999	-0.18%
2019/08/20	6	70.40	7	69.86	69.60	-1	21,910	0.00%
2019/08/19	5	71.08	1	71.00	71.50	4	21,701	0.02%
2019/08/16	12	71.48	2	71.80	71.30	10	21,706	0.05%
2019/08/15	7	71.26	6	71.62	71.40	1	21,528	0.00%
2019/08/14	4	72.38	30	71.16	72.50	-26	21,327	-0.12%
2019/08/13	5	69.38	3	68.30	68.80	2	20,914	0.01%
2019/08/12	0	0.00	1	69.00	69.30	-1	20,823	0.00%
2019/08/08	29	68.92	18	68.26	68.10	11	20,648	0.05%
2019/08/07	3	70.03	7	70.37	69.80	-4	20,380	-0.02%
2019/08/06	30	69.00	42	68.85	69.20	-12	20,360	-0.06%
2019/08/05	13	71.84	11	71.11	70.90	2	20,128	0.01%
2019/08/02	3	72.27	14.1	72.88	72.30	-11.1	19,947	-0.06%
2019/08/01	8	73.19	14	73.51	74.10	-6	19,603	-0.03%
2019/07/31	25	73.58	8	74.10	74.00	17	19,326	0.09%
2019/07/30	9	75.33	11	75.27	75.80	-2	18,943	-0.01%
2019/07/29	9.1	75.48	17	75.54	74.80	-7.9	18,672	-0.04%
2019/07/26	23	76.30	10	76.28	77.00	13	18,418	0.07%
2019/07/25	12	74.61	15	74.90	76.50	-3	18,036	-0.02%
2019/07/24	6	70.63	1	70.80	71.80	5	17,555	0.03%
2019/07/23	9	72.02	29	72.30	72.30	-20	17,288	-0.12%
2019/07/22	19	69.45	42	69.53	69.80	-23	16,822	-0.14%
2019/07/19	4	67.25	36	67.91	67.70	-32	16,681	-0.19%
2019/07/18	44.1	67.25	35	67.98	66.70	9.1	16,766	0.05%
2019/07/17	31	67.02	10	67.34	67.70	21	16,761	0.13%
2019/07/16	14	68.99	11	68.49	67.90	3	16,403	0.02%
2019/07/15	11	68.86	50	68.48	69.90	-39	16,011	-0.24%
2019/07/12	41	66.75	79	67.30	66.70	-38	15,539	-0.24%
2019/07/11	5	65.20	43	65.14	65.40	-38	14,914	-0.25%
2019/07/10	3	63.97	32	64.12	64.40	-29	14,508	-0.20%
2019/07/09	0	0.00	24	62.04	62.80	-24	14,063	-0.17%
2019/07/08	14	60.99	30	61.00	61.00	-16	13,989	-0.11%
2019/07/05	15	60.73	50	60.96	62.00	-35	13,864	-0.25%
2019/07/04	62	59.12	25	59.07	59.20	37	13,603	0.27%
2019/07/03	21	65.41	21	65.69	65.20	0	13,120	0.00%
2019/07/02	9	66.33	9	66.40	66.30	0	12,926	0.00%
2019/07/01	24	65.72	16	65.92	66.00	8	12,763	0.06%
2019/06/28	14	64.34	2	64.30	64.50	12	12,675	0.09%
2019/06/27	7	64.04	3	64.10	64.10	4	12,671	0.03%
2019/06/26	22	63.71	1	63.70	63.70	21	12,576	0.17%
2019/06/25	11	64.05	12	63.63	63.30	-1	12,511	-0.01%
2019/06/24	3	63.13	22	63.26	63.10	-19	12,335	-0.15%
2019/06/21	19	62.77	24	63.15	63.00	-5	12,376	-0.04%
2019/06/20	14	62.49	2	62.00	62.30	12	12,425	0.10%
2019/06/19	2	62.05	9	61.70	62.10	-7	12,690	-0.06%
2019/06/18	6	60.88	0.1	60.90	60.90	5.9	12,913	0.05%
2019/06/17	2	61.05	3	61.47	60.90	-1	13,002	-0.01%
2019/06/14	3	60.93	4	61.15	60.80	-1	13,029	-0.01%
2019/06/13	7	60.87	8	60.85	60.90	-1	13,208	-0.01%
2019/06/12	8	60.26	12	60.42	60.70	-4	13,381	-0.03%
2019/06/11	15	59.53	10	59.64	59.40	5	13,387	0.04%
2019/06/10	7	59.34	8	59.56	59.30	-1	13,385	-0.01%
2019/06/06	94	59.30	5	59.20	59.20	89	13,309	0.67%
2019/06/05	16	60.59	1	62.00	60.50	15	13,197	0.11%
2019/06/04	10	60.91	0	0.00	60.90	10	13,239	0.08%
2019/06/03	11	61.37	7	61.41	61.90	4	13,345	0.03%
2019/05/31	4	61.05	32	60.99	61.60	-28	13,594	-0.21%
2019/05/30	8	58.64	5	59.94	60.00	3	13,647	0.02%
2019/05/29	47	59.24	7	58.43	58.00	40	14,301	0.28%
2019/05/28	6	60.57	2	61.20	60.90	4	14,202	0.03%
2019/05/27	5	60.30	20	60.40	60.50	-15	14,243	-0.11%
2019/05/24	2	60.05	3	59.97	59.80	-1	14,355	-0.01%
2019/05/23	24	60.01	4	60.00	60.20	20	14,524	0.14%
2019/05/22	8	60.93	0	0.00	60.80	8	14,473	0.06%
2019/05/21	2	61.40	6	60.90	61.50	-4	14,511	-0.03%
2019/05/20	0	0.00	4	61.15	60.90	-4	14,456	-0.03%
2019/05/17	12	60.83	10	61.16	60.60	2	14,483	0.01%
2019/05/16	9	61.21	6	61.30	61.00	3	14,663	0.02%
2019/05/15	8	61.89	7	62.30	62.00	1	14,857	0.01%
2019/05/14	7	60.03	5	60.58	61.50	2	14,930	0.01%
2019/05/13	16	61.53	8	61.59	61.10	8	14,868	0.05%
2019/05/10	9	63.81	4	64.00	63.80	5	14,877	0.03%
2019/05/09	19	64.70	0	0.00	64.20	19	14,873	0.13%
2019/05/08	5	65.58	0	0.00	65.90	5	14,917	0.03%
2019/05/07	0	0.00	13	65.88	66.20	-13	15,090	-0.09%
2019/05/06	21	65.22	23	65.07	65.00	-2	15,350	-0.01%
2019/05/03	6	65.85	2.1	66.70	66.70	3.9	15,458	0.03%
2019/05/02	1	65.90	1	65.80	65.70	0	15,502	0.00%
2019/04/30	6	64.90	13	65.22	65.40	-7	15,440	-0.05%
2019/04/29	0	0.00	11	65.00	64.70	-11	15,403	-0.07%
2019/04/26	3	65.53	31	66.01	66.00	-28	15,443	-0.18%
2019/04/25	11	65.84	15	66.08	65.50	-4	15,607	-0.03%
2019/04/24	2	65.15	8	65.39	65.40	-6	15,701	-0.04%
2019/04/23	4	64.50	28	64.85	64.90	-24	15,609	-0.15%
2019/04/22	4	64.10	0	0.00	63.80	4	15,427	0.03%
2019/04/19	16	63.64	11	63.82	63.70	5	15,609	0.03%
2019/04/18	15	63.88	8	63.45	63.10	7	15,726	0.04%
2019/04/17	6	63.48	85	63.59	63.90	-79	15,680	-0.50%
2019/04/16	3	62.40	29	62.49	62.70	-26	15,271	-0.17%
2019/04/15	8	61.33	11	61.73	61.70	-3	15,292	-0.02%
2019/04/12	32	60.70	5	60.40	60.50	27	15,430	0.17%
2019/04/11	4	62.23	10	62.90	61.60	-6	15,579	-0.04%
2019/04/10	0	0.00	1.9	62.45	62.50	-1.9	15,541	-0.01%
2019/04/09	1	62.80	1	62.80	62.60	0	15,544	0.00%
2019/04/08	14	62.82	8	62.49	63.00	6	15,589	0.04%
2019/04/03	15	61.93	5	62.18	62.30	10	15,573	0.06%
2019/04/02	22	62.04	12.1	62.09	61.70	9.9	15,576	0.06%
2019/04/01	3	61.73	19	61.90	61.00	-16	15,479	-0.10%
2019/03/29	10	60.80	0	0.00	61.40	10	15,297	0.07%
2019/03/28	11	60.51	0	0.00	60.80	11	15,362	0.07%
2019/03/27	16	61.07	2	61.30	61.10	14	15,426	0.09%
2019/03/26	17	61.26	0	0.00	61.00	17	15,503	0.11%
2019/03/25	26	61.15	2	61.10	61.10	24	15,537	0.15%
2019/03/22	24	63.23	46	64.03	63.10	-22	15,375	-0.14%
2019/03/21	3	62.60	27	62.84	62.80	-24	15,116	-0.16%
2019/03/20	1	59.90	2	60.45	60.60	-1	14,789	-0.01%
2019/03/19	8	59.75	0	60.00	59.70	8	14,829	0.05%
2019/03/18	14	59.64	10	60.11	59.50	4	14,908	0.03%
2019/03/15	19	60.55	1	60.10	60.10	18	15,087	0.12%
2019/03/14	12	60.18	3	60.13	60.30	9	14,991	0.06%
2019/03/13	8	60.40	0	0.00	60.10	8	15,174	0.05%
2019/03/12	4	61.25	3	61.10	60.80	1	15,594	0.01%
2019/03/11	2	60.50	0	0.00	60.40	2	15,731	0.01%
2019/03/08	3	59.63	4	60.60	60.50	-1	16,027	-0.01%
2019/03/07	24	60.49	8	60.24	60.00	16	16,221	0.10%
2019/03/06	65	61.56	6	61.52	61.40	59	16,501	0.36%
2019/03/05	53	63.70	12	63.61	63.10	41	16,394	0.25%
2019/03/04	32	64.72	14	64.49	64.80	18	16,369	0.11%
2019/02/27	5	62.62	9	62.68	62.20	-4	15,802	-0.03%
2019/02/26	5	62.12	7	62.04	62.00	-2	15,710	-0.01%
2019/02/25	1	61.70	1	61.80	61.60	0	15,707	0.00%
2019/02/22	7	61.96	9	61.73	60.90	-2	15,771	-0.01%
2019/02/21	0	0.00	1	60.70	60.80	-1	15,743	-0.01%
2019/02/19	5	60.46	2	60.70	60.50	3	16,166	0.02%
2019/02/18	3	60.47	1	60.70	60.20	2	16,231	0.01%
2019/02/15	13	60.47	0	0.00	60.00	13	16,456	0.08%
2019/02/14	2	62.20	11	62.35	62.10	-9	16,908	-0.05%
2019/02/13	2	59.40	2	60.30	60.50	0	16,720	0.00%
2019/02/12	2	59.20	11	59.66	60.00	-9	16,634	-0.05%
2019/02/11	6	59.67	1	59.10	59.00	5	16,723	0.03%
2019/01/30	7	59.21	14	59.86	60.10	-7	16,698	-0.04%
2019/01/29	23	59.13	4	59.10	58.80	19	16,892	0.11%
2019/01/28	0	0.00	31	60.95	60.80	-31	16,946	-0.18%
2019/01/25	0	0.00	4	60.85	60.00	-4	17,441	-0.02%
2019/01/24	2	58.85	12	58.92	59.60	-10	17,578	-0.06%
2019/01/23	3	56.50	2	57.10	57.00	1	17,784	0.01%
2019/01/22	6	56.80	1	56.90	56.50	5	17,962	0.03%
2019/01/21	1	57.20	6	57.03	57.20	-5	18,153	-0.03%
2019/01/18	17	56.03	16	56.13	56.40	1	18,315	0.01%
2019/01/17	19	55.53	1	55.40	55.10	18	18,690	0.10%
2019/01/16	22	55.79	32	56.08	56.40	-10	18,690	-0.05%
2019/01/15	8	54.00	4	53.28	53.60	4	18,317	0.02%
2019/01/14	7	52.26	1	52.80	52.00	6	18,313	0.03%
2019/01/11	4	52.95	3	53.57	53.50	1	18,682	0.01%
2019/01/10	5	53.64	8.5	53.92	53.80	-3.5	18,912	-0.02%
2019/01/09	3	52.30	2	52.45	52.50	1	19,145	0.01%
2019/01/08	1	51.80	2	51.90	51.70	-1	19,658	-0.01%
2019/01/07	8	51.93	6	52.10	51.80	2	20,232	0.01%
2019/01/04	10	50.40	10	50.20	51.60	0	20,387	0.00%
2019/01/03	18	52.68	35	51.88	51.50	-17	20,481	-0.08%
2019/01/02	4	55.23	4	55.20	55.00	0	20,280	0.00%
2018/12/28	1	55.00	1	55.00	55.00	0	20,283	0.00%
2018/12/27	3	55.60	3	56.00	55.80	0	20,546	0.00%
2018/12/26	3	54.50	6	54.50	54.10	-3	20,886	-0.01%
2018/12/25	6	54.57	6	55.22	57.00	0	20,699	0.00%
2018/12/24	0	0.00	6	56.00	56.00	-6	20,630	-0.03%
2018/12/22	3.5	53.76	2	53.50	53.50	1.5	20,579	0.01%
2018/12/21	1	53.00	1	53.00	53.90	0	20,769	0.00%
2018/12/20	0	0.00	5	53.40	53.20	-5	20,727	-0.02%
2018/12/19	2	53.30	5	53.42	53.70	-3	20,739	-0.01%
2018/12/18	0	0.00	7	54.44	54.50	-7	20,886	-0.03%
2018/12/17	0	0.00	2	53.40	53.50	-2	21,045	-0.01%
2018/12/14	7	53.20	2	53.20	53.50	5	21,101	0.02%
2018/12/13	2	54.10	17.1	54.16	54.30	-15.1	21,248	-0.07%
2018/12/12	8	53.38	3	53.57	53.70	5	21,266	0.02%
2018/12/11	6	52.77	7	52.66	52.90	-1	21,435	0.00%
2018/12/10	15	52.03	8	52.68	52.10	7	21,444	0.03%
2018/12/07	9	55.74	5	55.64	55.70	4	21,240	0.02%
2018/12/06	8	55.76	16	55.05	55.00	-8	21,318	-0.04%
2018/12/05	40	57.16	9	56.94	56.90	31	21,196	0.15%
2018/12/04	5	62.06	1	62.20	62.00	4	20,978	0.02%
2018/12/03	9	63.51	30	63.07	62.80	-21	21,411	-0.10%
2018/11/30	20	61.00	28	61.17	61.00	-8	21,352	-0.04%
2018/11/29	46	61.50	21	61.52	60.30	25	21,074	0.12%
2018/11/28	4	58.60	20	58.82	58.60	-16	20,549	-0.08%
2018/11/27	16	57.69	1	57.90	58.00	15	20,421	0.07%
2018/11/26	10	56.95	12	57.18	57.30	-2	20,280	-0.01%
2018/11/23	1	57.10	23	57.87	56.10	-22	20,060	-0.11%
2018/11/22	5	57.80	12	58.03	58.00	-7	19,999	-0.04%
2018/11/21	4	56.90	5	57.60	57.80	-1	19,955	-0.01%
2018/11/20	12	56.71	10	57.00	57.50	2	19,930	0.01%
2018/11/19	24	56.82	17	56.89	57.50	7	19,764	0.04%
2018/11/16	9	56.06	6	55.25	54.60	3	19,540	0.02%
2018/11/15	3	56.07	1	55.70	55.90	2	19,505	0.01%
2018/11/14	15	56.54	68	56.72	56.50	-53	19,728	-0.27%
2018/11/13	55	56.25	5	55.58	56.20	50	19,607	0.26%
2018/11/12	3	53.30	2	53.40	53.80	1	19,062	0.01%
2018/11/09	3	53.87	3	53.80	54.20	0	19,229	0.00%
2018/11/08	14	55.79	11.1	55.97	53.80	2.9	19,260	0.02%
2018/11/07	8	54.58	24	54.14	55.20	-16	19,218	-0.08%
2018/11/06	23	53.85	20	53.94	52.20	3	19,372	0.02%
2018/11/05	21	55.52	10	55.75	55.70	11	19,130	0.06%
2018/11/02	52	56.49	35	56.67	56.10	17	18,950	0.09%
2018/11/01	35	53.99	41	53.59	54.40	-6	18,486	-0.03%
2018/10/31	31.1	50.25	87	51.17	51.40	-55.9	18,245	-0.31%
2018/10/30	48	48.33	13	48.05	48.50	35	18,057	0.19%
2018/10/29	17	46.56	11	46.46	46.60	6	18,136	0.03%
2018/10/26	19	46.27	19	46.11	46.00	0	18,007	0.00%
2018/10/25	25	46.19	10	46.29	45.75	15	17,850	0.08%
2018/10/24	9	49.66	4	50.18	49.30	5	17,412	0.03%
2018/10/23	20	50.99	6	50.82	50.50	14	17,196	0.08%
2018/10/22	22	51.69	21	51.70	52.50	1	17,104	0.01%
2018/10/19	16	49.96	16	51.83	52.10	0	17,086	0.00%
2018/10/18	33	52.48	18	52.56	51.50	15	16,829	0.09%
2018/10/17	19	55.61	32	55.06	54.40	-13	16,582	-0.08%
2018/10/16	115	55.14	89	55.42	54.10	26	16,399	0.16%	大買/
2018/10/15	4	56.10	18	55.80	57.20	-14	15,984	-0.09%
2018/10/12	7	51.69	18	52.10	53.30	-11	15,807	-0.07%
2018/10/11	19	48.01	14	48.63	48.50	5	16,127	0.03%
2018/10/09	15	53.04	10	52.87	52.30	5	15,936	0.03%
2018/10/08	2	52.75	12	52.48	52.70	-10	15,934	-0.06%
2018/10/05	9	52.34	2	52.20	52.20	7	16,046	0.04%
2018/10/04	67	54.91	48	55.00	53.90	19	15,944	0.12%
2018/10/03	7	58.11	3	58.70	57.80	4	15,634	0.03%
2018/10/02	6	58.67	6	58.83	58.40	0	15,806	0.00%
2018/10/01	5	59.22	12	58.94	59.20	-7	15,987	-0.04%
2018/09/28	5	58.64	3	60.30	58.10	2	16,032	0.01%
2018/09/27	10	59.29	3	59.60	59.80	7	16,022	0.04%
2018/09/26	16	60.33	3	60.60	60.20	13	16,059	0.08%
2018/09/25	1	59.50	9	60.69	61.70	-8	15,996	-0.05%
2018/09/21	4	57.68	3	58.33	58.50	1	15,787	0.01%
2018/09/20	2	59.50	1	59.50	59.50	1	15,577	0.01%
2018/09/19	5	60.66	8	60.80	60.00	-3	15,619	-0.02%
2018/09/18	7	59.81	0	0.00	59.30	7	15,521	0.05%
2018/09/17	9	61.82	26	61.50	61.20	-17	15,653	-0.11%
2018/09/14	14	59.68	4	59.63	59.60	10	15,536	0.06%
2018/09/13	2	57.40	6	58.37	57.50	-4	15,487	-0.03%
2018/09/12	12	57.59	5	57.60	57.40	7	15,392	0.05%
2018/09/11	3	59.87	4	60.28	60.10	-1	15,284	-0.01%
2018/09/10	10	59.08	6	58.65	59.40	4	15,273	0.03%
2018/09/07	16	58.88	5	59.50	57.50	11	15,057	0.07%
2018/09/06	21	64.14	14	64.21	63.60	7	14,555	0.05%
2018/09/05	3	66.63	0	0.00	66.60	3	14,461	0.02%
2018/09/03	10	67.54	2	67.45	66.70	8	14,537	0.06%
2018/08/31	2	68.60	2	69.20	69.70	0	14,532	0.00%
2018/08/30	2	69.55	5	69.58	69.80	-3	14,599	-0.02%
2018/08/29	3	70.43	1	70.80	69.90	2	14,638	0.01%
2018/08/28	1	70.70	5	71.82	70.70	-4	14,686	-0.03%
2018/08/27	1	70.10	3	68.83	70.10	-2	14,685	-0.01%
2018/08/24	1	67.40	0	0.00	67.40	1	14,615	0.01%
2018/08/23	0	0.00	1	67.10	67.30	-1	14,816	-0.01%
2018/08/22	9	68.17	3	68.83	67.40	6	15,016	0.04%
2018/08/21	7	68.11	17	67.83	68.50	-10	14,898	-0.07%
2018/08/20	14	65.96	8	67.08	65.70	6	14,733	0.04%
2018/08/17	7	66.77	3	65.40	65.00	4	14,696	0.03%
2018/08/16	2	63.50	8	65.15	67.30	-6	14,730	-0.04%
2018/08/15	4	68.02	3	68.03	67.70	1	14,720	0.01%
2018/08/14	1	68.50	4	69.15	70.20	-3	14,828	-0.02%
2018/08/13	4	69.88	2	68.80	68.90	2	14,780	0.01%
2018/08/10	1	73.90	2	73.70	73.20	-1	14,684	-0.01%
2018/08/09	1	73.80	15	73.73	73.80	-14	15,217	-0.09%
2018/08/08	6	75.03	5.1	75.07	73.70	0.9	15,904	0.01%
2018/08/07	10	74.31	11	74.34	74.30	-1	15,697	-0.01%
2018/08/06	16	74.29	7	73.84	73.60	9	15,527	0.06%
2018/08/03	16	76.69	13	76.14	75.80	3	15,434	0.02%
2018/08/02	13	78.56	3	78.20	78.40	10	15,088	0.07%
2018/08/01	0	0.00	4	79.08	79.60	-4	15,260	-0.03%
2018/07/31	6	79.02	6	78.75	78.60	0	15,524	0.00%
2018/07/30	15	80.55	8	79.75	79.60	7	15,472	0.05%
2018/07/27	0	0.00	1	81.90	81.90	-1	15,429	-0.01%
2018/07/26	7	81.50	4	80.95	81.00	3	15,483	0.02%
2018/07/25	4	78.98	5	79.58	80.70	-1	15,438	-0.01%
2018/07/24	12	78.52	3	78.17	78.70	9	15,313	0.06%
2018/07/23	21	79.02	10	78.55	78.50	11	15,282	0.07%
2018/07/20	14	80.96	13	80.50	80.50	1	15,145	0.01%
2018/07/19	16	81.93	26	81.19	80.20	-10	14,995	-0.07%
2018/07/18	28	85.93	12	84.36	84.00	16	14,804	0.11%
2018/07/17	2	87.20	4	87.50	88.10	-2	14,268	-0.01%
2018/07/16	16	87.89	10	86.85	86.00	6	14,503	0.04%
2018/07/13	8	87.15	10	87.69	88.80	-2	14,830	-0.01%
2018/07/12	5	85.40	4	85.83	86.00	1	14,930	0.01%
2018/07/11	4	83.58	1	83.60	83.60	3	14,854	0.02%
2018/07/10	5	82.26	9	83.03	83.90	-4	14,839	-0.03%
2018/07/09	8	81.11	4	81.70	81.00	4	14,834	0.03%
2018/07/06	8	79.66	4	79.25	79.30	4	14,766	0.03%
2018/07/05	1	80.30	10	79.44	78.10	-9	14,840	-0.06%
2018/07/04	1	81.30	0	0.00	80.90	1	14,867	0.01%
2018/07/02	2	82.20	3	81.00	81.00	-1	15,008	-0.01%
2018/06/29	4	82.88	2	82.90	83.20	2	15,006	0.01%
2018/06/28	7	82.30	1	82.40	83.00	6	14,896	0.04%
2018/06/27	9	88.44	8	87.20	87.20	1	14,905	0.01%
2018/06/26	5	83.06	6	83.80	85.40	-1	14,884	-0.01%
2018/06/25	16	89.76	19	87.01	86.50	-3	14,928	-0.02%
2018/06/22	7	91.39	7	91.43	92.50	0	14,980	0.00%
2018/06/21	1	93.00	4	92.25	92.50	-3	15,189	-0.02%
2018/06/20	6	91.40	6	91.20	90.40	0	15,469	0.00%
2018/06/19	13	92.36	9.1	92.47	90.60	3.9	15,738	0.02%
2018/06/15	14	92.41	6	92.30	92.30	8	15,984	0.05%
2018/06/14	12	92.63	18	93.02	93.00	-6	16,223	-0.04%
2018/06/13	24	95.40	14	94.39	94.00	10	16,634	0.06%
2018/06/12	14	98.31	10	97.80	97.60	4	17,044	0.02%
2018/06/11	0	0.00	2.1	100.00	100.50	-2.1	17,150	-0.01%
2018/06/08	10	99.68	8	99.83	99.80	2	17,589	0.01%
2018/06/07	10	99.96	15	100.70	101.00	-5	18,378	-0.03%
2018/06/06	10.2	99.98	4	100.50	100.00	6.1	18,443	0.03%
2018/06/05	2	100.75	6	101.22	101.00	-4	18,596	-0.02%
2018/06/04	0	0.00	5	99.14	100.50	-5	18,828	-0.03%
2018/06/01	2	98.00	0	0.00	97.50	2	18,800	0.01%
2018/05/31	2	98.50	4	98.46	99.60	-2	18,818	-0.01%
2018/05/30	14	96.00	25	95.55	96.50	-11	18,634	-0.06%
2018/05/29	3.2	99.56	2	98.80	98.90	1.2	18,503	0.01%
2018/05/28	4	99.55	5	99.38	99.30	-1	18,719	-0.01%
2018/05/25	4	101.75	4	101.50	100.50	0	19,323	0.00%
2018/05/24	16	101.09	26	101.50	102.00	-10	19,520	-0.05%
2018/05/23	7	99.13	10	99.45	99.30	-3	19,558	-0.02%
2018/05/22	1	98.00	1	101.50	97.20	0	19,441	0.00%
2018/05/21	4	99.30	4	99.05	99.00	0	19,640	0.00%
2018/05/18	6	99.47	12	100.01	98.90	-6	19,694	-0.03%
2018/05/17	26	105.52	15	105.30	101.50	11	19,593	0.06%
2018/05/16	25	99.88	24	101.30	102.50	1	19,118	0.01%
2018/05/15	4	95.60	3	95.77	95.50	1	18,718	0.01%
2018/05/14	13	95.50	14	95.32	95.30	-1	19,002	-0.01%
2018/05/11	19	96.18	44	96.53	95.60	-25	19,074	-0.13%
2018/05/10	11	95.22	7	93.61	93.60	4	18,979	0.02%
2018/05/09	0	0.00	9	94.19	94.40	-9	19,083	-0.05%
2018/05/08	2	93.90	3	93.93	94.00	-1	18,972	-0.01%
2018/05/07	0	0.00	6.2	92.67	92.60	-6.2	18,680	-0.03%
2018/05/04	3	92.20	1	90.90	91.70	2	18,653	0.01%
2018/05/03	9	90.30	8	89.85	89.90	1	18,672	0.01%
2018/05/02	13	92.50	20	91.84	91.70	-7	18,748	-0.04%
2018/04/30	4	92.35	3	93.00	93.00	1	18,689	0.01%
2018/04/27	9	93.56	6	93.25	93.10	3	18,725	0.02%
2018/04/26	3	92.87	8	92.43	91.80	-5	18,716	-0.03%
2018/04/25	20	89.52	17.1	90.55	90.80	2.9	18,742	0.02%
2018/04/24	31	90.10	21	90.31	90.10	10	18,877	0.05%
2018/04/23	7	93.60	1	93.10	93.00	6	19,254	0.03%
2018/04/20	20	93.83	2	93.85	92.70	18	19,486	0.09%
2018/04/19	4	97.40	3	97.43	97.90	1	19,220	0.01%
2018/04/18	4	92.98	7.2	92.55	93.10	-3.2	18,841	-0.02%
2018/04/17	11	90.95	6	89.00	89.50	5	18,660	0.03%
2018/04/16	2	92.45	1	92.50	92.20	1	18,787	0.01%
2018/04/13	6	93.76	5	93.92	93.40	1	18,749	0.01%
2018/04/12	2	92.80	6	92.38	92.50	-4	18,780	-0.02%
2018/04/11	26	93.58	27	91.92	91.20	-1	19,053	-0.01%
2018/04/10	10	88.80	10	90.00	91.90	0	19,019	0.00%
2018/04/09	3	88.07	0	0.00	88.50	3	19,053	0.02%
2018/04/03	8	90.40	6	90.23	90.60	2	18,913	0.01%
2018/03/31	1	91.70	1	92.00	92.00	0	18,981	0.00%
2018/03/30	3	92.30	7	91.54	91.80	-4	19,101	-0.02%
2018/03/29	0	0.00	2	91.60	92.30	-2	19,052	-0.01%
2018/03/28	21	92.27	19	91.52	90.70	2	18,971	0.01%
2018/03/27	13	94.77	13	95.15	95.40	0	18,730	0.00%
2018/03/26	25	92.63	15	92.39	92.00	10	18,622	0.05%
2018/03/23	8	93.21	11	93.54	94.50	-3	18,478	-0.02%
2018/03/22	0	0.00	23	97.37	96.30	-23	18,238	-0.13%
2018/03/21	6	98.47	8.6	98.24	99.00	-2.6	17,895	-0.01%
2018/03/20	5	96.20	0	0.00	95.00	5	17,524	0.03%
2018/03/19	3	97.90	3	95.93	97.00	0	17,250	0.00%
2018/03/16	14	92.89	13	93.54	94.20	1	16,725	0.01%
2018/03/15	10	90.65	7	90.49	91.00	3	16,156	0.02%
2018/03/14	12	90.94	19	89.86	89.40	-7	16,113	-0.04%
2018/03/13	14	88.01	30	87.86	89.90	-16	15,958	-0.10%
2018/03/12	4	83.60	3	84.23	83.00	1	15,361	0.01%
2018/03/09	5	83.46	10	83.35	83.30	-5	15,454	-0.03%
2018/03/08	9	80.98	22	82.05	82.00	-13	15,864	-0.08%
2018/03/07	14	80.41	24	80.10	80.00	-10	15,939	-0.06%
2018/03/06	1	79.60	3	80.33	79.60	-2	16,308	-0.01%
2018/03/05	3	78.33	2	79.30	78.40	1	16,806	0.01%
2018/03/02	25	78.24	12	78.55	78.40	13	16,955	0.08%
2018/03/01	20	79.81	17	78.85	78.70	3	16,954	0.02%
2018/02/27	134	82.11	132	81.03	80.80	2	16,838	0.01%	大買/大賣/
2018/02/26	10	80.97	5	80.84	81.00	5	16,145	0.03%
2018/02/23	9	79.57	11	79.68	79.90	-2	16,437	-0.01%
2018/02/22	0	0.00	1	79.10	79.30	-1	16,460	-0.01%
2018/02/21	1	79.90	35	79.89	79.90	-34	16,493	-0.21%
2018/02/12	7	74.61	7	75.53	76.00	0	16,049	0.00%
2018/02/09	9	70.66	9	71.77	73.30	0	15,942	0.00%
2018/02/08	6	72.77	3	72.47	72.70	3	15,942	0.02%
2018/02/07	8	75.25	7	76.06	73.60	1	15,895	0.01%
2018/02/06	24	73.99	3	75.37	72.40	21	15,857	0.13%
2018/02/05	15	77.22	4	77.10	77.40	11	15,869	0.07%
2018/02/02	2	79.75	1	80.80	79.60	1	16,005	0.01%
2018/02/01	2	80.80	10	81.15	81.20	-8	16,025	-0.05%
2018/01/31	3	78.00	6	78.63	79.40	-3	16,008	-0.02%
2018/01/30	8	78.76	6	78.50	78.40	2	16,229	0.01%
2018/01/29	6	79.28	8	78.93	78.80	-2	16,170	-0.01%
2018/01/26	6	79.33	7	79.19	79.40	-1	16,229	-0.01%
2018/01/25	6	79.02	0	0.00	78.50	6	16,320	0.04%
2018/01/23	1	81.10	1	81.20	80.20	0	16,916	0.00%
2018/01/22	15	79.84	12	80.37	80.50	3	17,064	0.02%
2018/01/19	23	81.27	17	80.86	80.60	6	17,178	0.03%
2018/01/18	22	82.60	17	82.74	82.00	5	17,082	0.03%
2018/01/17	36	83.06	13	81.84	81.00	23	16,966	0.14%
2018/01/16	1	84.80	3	84.47	85.00	-2	16,460	-0.01%
2018/01/15	9	81.66	9	82.51	83.40	0	16,305	0.00%
2018/01/12	15	80.01	15	80.91	81.40	0	16,449	0.00%
2018/01/11	7	80.24	9	80.33	80.30	-2	16,696	-0.01%
2018/01/10	11	80.36	63	80.51	78.30	-52	17,035	-0.31%
2018/01/09	6	83.20	7.1	83.02	82.60	-1.1	17,423	-0.01%
2018/01/08	59	84.38	8	84.70	83.50	51	17,815	0.29%
2018/01/05	0	0.00	3	83.43	83.50	-3	18,110	-0.02%
2018/01/04	3	80.93	34	80.91	81.50	-31	17,929	-0.17%
2018/01/03	5	80.30	10	80.27	80.30	-5	18,254	-0.03%
2018/01/02	3	76.20	9	77.22	78.00	-6	18,418	-0.03%