南亞科 (2408)-元富-高雄券商分點個股進出

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
45.80
漲跌
▲0.55
漲幅
+1.22%
成交量
38,333張
產業
上市半導體類股
1779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－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/09/20	3	45.58	0	0.00	45.80	3	16,769	0.02%
2024/09/19	2	45.30	0	0.00	45.25	2	16,411	0.01%
2024/09/18	8	45.87	1	45.20	45.20	7	16,706	0.04%
2024/09/16	2	46.53	1	46.75	46.60	1	16,958	0.01%
2024/09/13	2	46.20	1	46.35	46.30	1	17,698	0.01%
2024/09/12	0	0.00	2	46.88	46.95	-2	18,166	-0.01%
2024/09/10	3	45.18	3	44.70	44.50	0	19,228	0.00%
2024/09/09	6	45.61	3	45.90	46.05	3	19,114	0.02%
2024/09/06	7	46.18	0	0.00	46.45	7	19,178	0.04%
2024/09/05	5	46.78	4	46.08	46.00	1	19,045	0.01%
2024/09/04	4	47.74	2	47.73	47.55	2	18,779	0.01%
2024/09/03	2	50.45	0	0.00	50.00	2	18,364	0.01%
2024/09/02	3	52.47	4	51.90	51.60	-1	18,236	-0.01%
2024/08/29	4	53.08	1	53.20	53.40	3	18,121	0.02%
2024/08/28	0	0.00	2	53.60	53.50	-2	18,036	-0.01%
2024/08/27	2	52.90	0	0.00	53.20	2	18,070	0.01%
2024/08/26	0	0.00	1	54.70	53.80	-1	18,271	-0.01%
2024/08/23	1	53.90	0	0.00	54.10	1	18,292	0.01%
2024/08/21	1.2	54.61	1	55.20	54.60	0.2	18,411	0.00%
2024/08/19	4	56.60	0	0.00	56.60	4	18,362	0.02%
2024/08/16	0	0.00	2	55.70	55.70	-2	18,373	-0.01%
2024/08/15	1	54.70	0	0.00	54.60	1	18,359	0.01%
2024/08/14	19	54.05	12	55.44	54.30	7	18,399	0.04%
2024/08/13	0	0.00	3	52.77	52.80	-3	18,567	-0.02%
2024/08/12	1	53.20	11	53.47	53.00	-10	18,717	-0.05%
2024/08/09	5	50.40	6.1	51.07	51.00	-1.1	18,508	-0.01%
2024/08/08	4	48.95	2	49.10	49.50	2	18,285	0.01%
2024/08/07	9	49.41	5	49.28	50.00	4	18,048	0.02%
2024/08/06	3	50.07	0	0.00	49.90	3	17,591	0.02%
2024/08/05	12	49.86	24	49.56	49.95	-12	17,592	-0.07%
2024/08/02	6	55.30	0	0.00	54.90	6	17,235	0.03%
2024/08/01	1	58.10	7	58.59	58.30	-6	17,135	-0.04%
2024/07/31	7	57.20	0	57.80	57.10	7	17,273	0.04%
2024/07/30	6	56.15	2	56.30	57.10	4	17,246	0.02%
2024/07/29	1	58.50	0	0.00	57.50	1	17,065	0.01%
2024/07/26	4	57.93	0	0.00	58.10	4	16,991	0.02%
2024/07/23	14	61.06	0	0.00	60.60	14	16,523	0.08%
2024/07/22	5	61.94	0.5	62.90	61.90	4.5	16,086	0.03%
2024/07/19	21	64.90	2	65.20	64.20	19	15,835	0.12%
2024/07/17	6	67.35	5	67.10	66.90	1	15,650	0.01%
2024/07/16	7	68.03	1	67.90	67.50	6	15,535	0.04%
2024/07/15	3	68.13	0	0.00	67.70	3	15,648	0.02%
2024/07/12	8	68.93	0	0.00	68.50	8	15,621	0.05%
2024/07/11	12	69.76	4.1	71.03	70.10	7.9	15,666	0.05%
2024/07/10	1	72.50	0	0.00	72.30	1	15,527	0.01%
2024/07/09	4	73.58	0	0.00	73.00	4	15,532	0.03%
2024/07/08	3	73.90	4.1	74.22	74.50	-1.1	15,747	-0.01%
2024/07/05	6	73.48	0	0.00	73.90	6	16,007	0.04%
2024/07/04	36	73.93	13	74.01	74.10	23	16,408	0.14%
2024/07/03	9	70.91	33	72.25	73.70	-24	16,088	-0.15%
2024/07/02	0	0.00	1	68.40	68.30	-1	15,538	-0.01%
2024/07/01	0	0.00	10	69.80	69.00	-10	15,511	-0.06%
2024/06/27	1	67.30	0	0.00	68.20	1	15,810	0.01%
2024/06/26	0	0.00	5	69.70	68.50	-5	15,710	-0.03%
2024/06/25	3	68.50	0	0.00	68.50	3	15,767	0.02%
2024/06/24	11	70.77	3	71.00	69.10	8	15,697	0.05%
2024/06/21	0	0.00	16	72.88	72.20	-16	15,637	-0.10%
2024/06/20	12.3	73.38	30	73.89	72.70	-17.8	15,471	-0.11%
2024/06/19	24	71.29	19.6	71.43	70.70	4.4	15,962	0.03%
2024/06/18	4.6	70.91	24.2	70.08	72.00	-19.6	16,560	-0.12%
2024/06/17	9.3	67.59	18.9	67.57	67.90	-9.7	15,775	-0.06%
2024/06/14	2	66.20	0	0.00	66.20	2	15,581	0.01%
2024/06/13	2.1	65.81	4	66.13	66.00	-1.9	15,721	-0.01%
2024/06/11	2	64.25	0.1	64.20	64.30	1.9	15,745	0.01%
2024/06/07	0	0.00	11	64.59	64.80	-11	16,043	-0.07%
2024/06/06	10.1	63.90	0	0.00	63.40	10.1	16,144	0.06%
2024/06/05	0	0.00	2	63.15	63.00	-2	16,354	-0.01%
2024/06/04	1	63.00	2	63.20	63.20	-1	16,538	-0.01%
2024/06/03	1	64.30	1	64.40	64.20	0	16,685	0.00%
2024/05/31	1	65.00	0	0.00	64.50	1	16,864	0.01%
2024/05/30	5	65.96	0	0.00	64.80	5	16,820	0.03%
2024/05/28	0	0.00	43	66.09	66.50	-43	16,850	-0.26%
2024/05/27	4	65.00	10	65.70	64.80	-6	16,831	-0.04%
2024/05/24	1	64.20	1	64.70	64.40	0	17,000	0.00%
2024/05/23	12	64.80	1	64.10	64.20	11	17,055	0.06%
2024/05/22	1	64.40	2	64.50	64.60	-1	17,322	-0.01%
2024/05/21	6	63.78	1	63.90	63.50	5	17,410	0.03%
2024/05/20	0	0.00	2	63.30	63.30	-2	17,471	-0.01%
2024/05/17	3	63.30	5	63.22	62.80	-2	17,533	-0.01%
2024/05/16	4.3	63.89	0	0.00	64.00	4.3	17,405	0.02%
2024/05/13	0	0.00	0	64.50	64.40	0	18,155	0.00%
2024/05/10	2	64.00	1	64.30	64.40	1	18,236	0.01%
2024/05/09	26	65.13	1	64.90	64.00	25	18,117	0.14%
2024/05/08	2	66.75	1	67.00	66.60	1	17,883	0.01%
2024/05/07	0	0.00	11	69.01	66.80	-11	17,914	-0.06%
2024/05/06	0	0.00	21	68.53	66.90	-21	17,662	-0.12%
2024/05/03	1	66.20	0	0.00	65.80	1	17,378	0.01%
2024/04/30	0	0.00	1	67.00	66.10	-1	17,441	-0.01%
2024/04/29	1	67.00	49	67.22	67.50	-48	17,653	-0.27%
2024/04/26	0.2	65.50	0	0.00	65.70	0.2	17,681	0.00%
2024/04/25	2.1	64.93	2	66.10	65.60	0.1	17,603	0.00%
2024/04/24	0	0.00	14	65.13	65.50	-14	17,558	-0.08%
2024/04/23	7	62.90	0	0.00	62.80	7	17,548	0.04%
2024/04/22	13	61.07	1	61.20	61.20	12	17,538	0.07%
2024/04/19	1	62.40	0	0.00	62.00	1	17,518	0.01%
2024/04/18	2.1	64.41	0	0.00	64.30	2.1	17,403	0.01%
2024/04/17	21.1	64.92	0	0.00	64.50	21.1	17,751	0.12%
2024/04/16	20.5	66.52	0	0.00	65.50	20.5	17,642	0.12%
2024/04/15	9.3	70.04	2	69.95	70.00	7.3	17,334	0.04%
2024/04/12	7	71.79	6	72.00	71.80	1	17,232	0.01%
2024/04/11	1.3	70.74	11	70.87	70.60	-9.8	16,845	-0.06%
2024/04/10	3.5	69.34	7.3	70.37	70.20	-3.8	16,560	-0.02%
2024/04/09	0.1	68.30	0	0.00	68.40	0.1	16,334	0.00%
2024/04/08	0.1	68.90	0	0.00	68.10	0.1	16,321	0.00%
2024/04/03	1	67.80	3	68.37	68.20	-2	16,271	-0.01%
2024/04/02	11	69.79	23	70.23	69.10	-12	16,456	-0.07%
2024/04/01	14	69.54	7	69.11	69.40	7	16,546	0.04%
2024/03/29	8.3	67.83	0	0.00	67.70	8.3	16,468	0.05%
2024/03/28	3	67.90	33	68.63	67.60	-30	16,442	-0.18%
2024/03/27	19	68.11	0	0.00	67.90	19	16,791	0.11%
2024/03/26	4	68.30	6.2	69.28	68.10	-2.2	16,954	-0.01%
2024/03/25	4	68.48	3.2	68.13	68.50	0.8	16,725	0.00%
2024/03/22	7.2	70.07	10.5	69.72	69.60	-3.3	16,622	-0.02%
2024/03/21	5.6	65.10	20	65.97	67.60	-14.4	15,466	-0.09%
2024/03/20	5	61.92	0	0.00	61.50	5	14,939	0.03%
2024/03/19	5	62.38	0	0.00	62.30	5	15,179	0.03%
2024/03/18	18	62.47	1	62.40	62.40	17	15,160	0.11%
2024/03/15	3	63.77	1	63.60	63.90	2	15,090	0.01%
2024/03/14	2	63.90	0	0.00	63.80	2	15,053	0.01%
2024/03/13	22	64.19	1	63.30	63.30	21	15,008	0.14%
2024/03/12	10	65.63	0	0.00	65.70	10	14,785	0.07%
2024/03/11	6	66.58	4	65.90	65.80	2	14,793	0.01%
2024/03/08	3	65.30	0	0.00	65.00	3	14,679	0.02%
2024/03/07	5	65.80	2	65.90	65.70	3	14,685	0.02%
2024/03/06	2	66.00	0	0.00	65.10	2	14,756	0.01%
2024/03/04	21	66.36	10	67.30	66.50	11	15,704	0.07%
2024/03/01	4	65.88	2	66.90	66.30	2	16,281	0.01%
2024/02/29	13.3	67.24	10	67.50	67.30	3.3	16,437	0.02%
2024/02/27	10	66.97	2	67.30	66.30	8	16,604	0.05%
2024/02/26	8	67.74	0	0.00	67.90	8	16,550	0.05%
2024/02/23	5.5	68.17	25	68.82	67.70	-19.5	16,648	-0.12%
2024/02/21	0	0.00	1	68.40	67.30	-1	16,631	-0.01%
2024/02/20	1	67.80	4	68.03	67.80	-3	16,506	-0.02%
2024/02/19	5	65.58	4	65.90	66.60	1	16,388	0.01%
2024/02/16	17	65.16	0	0.00	65.90	17	16,442	0.10%
2024/02/15	20	65.56	0	0.00	65.40	20	16,233	0.12%
2024/02/05	4	67.20	0	0.00	68.20	4	15,749	0.03%
2024/02/02	13	67.95	3	67.87	67.60	10	15,710	0.06%
2024/01/31	2	69.25	0	0.00	68.70	2	15,589	0.01%
2024/01/30	1	69.60	0	0.00	69.30	1	15,632	0.01%
2024/01/29	1	70.30	0	0.00	70.80	1	15,743	0.01%
2024/01/26	1	71.40	0	0.00	71.00	1	15,757	0.01%
2024/01/25	1	71.70	0	0.00	71.00	1	15,800	0.01%
2024/01/24	2	71.45	5.6	71.77	71.60	-3.6	15,743	-0.02%
2024/01/23	1	70.40	5	71.38	70.70	-4	15,551	-0.03%
2024/01/22	3.5	68.81	0	0.00	69.30	3.5	15,291	0.02%
2024/01/19	0	69.00	5	69.32	69.30	-5	15,260	-0.03%
2024/01/18	2	68.75	0	0.00	68.20	2	15,318	0.01%
2024/01/17	8	69.03	0	0.00	67.80	8	15,230	0.05%
2024/01/16	5	69.62	1	69.60	69.40	4	15,127	0.03%
2024/01/15	0	0.00	3	70.70	71.50	-3	15,034	-0.02%
2024/01/12	1	68.80	0	0.00	68.80	1	14,915	0.01%
2024/01/11	11	70.05	14	70.98	69.40	-3	14,862	-0.02%
2024/01/10	0.1	71.80	0	0.00	71.50	0.1	14,549	0.00%
2024/01/09	1	73.20	0.2	73.10	72.60	0.8	14,570	0.01%
2024/01/08	3	74.53	0	0.00	73.10	3	14,541	0.02%
2024/01/05	2	74.70	0	0.00	74.70	2	14,614	0.01%
2024/01/04	0	0.00	5	73.80	74.40	-5	14,802	-0.03%
2024/01/03	6	73.50	0	0.00	73.10	6	14,861	0.04%
2024/01/02	0	0.00	2	77.10	76.50	-2	14,627	-0.01%
2023/12/29	1	77.70	0	0.00	78.00	1	14,616	0.01%
2023/12/28	0.1	78.30	1	80.10	78.30	-0.9	14,536	-0.01%
2023/12/27	0.1	78.50	28	79.62	79.70	-27.9	14,374	-0.19%
2023/12/26	0	0.00	7	77.63	78.00	-7	14,081	-0.05%
2023/12/25	7	76.31	0	0.00	75.40	7	14,281	0.05%
2023/12/22	18	76.91	7	76.50	75.90	11	14,305	0.08%
2023/12/21	0	0.00	15	73.41	75.40	-15	13,770	-0.11%
2023/12/20	12	72.04	0	0.00	71.80	12	13,486	0.09%
2023/12/19	0	0.00	3	73.47	73.10	-3	13,411	-0.02%
2023/12/18	2	74.80	0	0.00	73.40	2	13,450	0.01%
2023/12/15	4	75.45	16	74.76	74.50	-12	13,379	-0.09%
2023/12/14	11	72.91	0	0.00	72.80	11	12,831	0.09%
2023/12/13	1	72.40	0	0.00	73.70	1	12,607	0.01%
2023/12/12	1	74.60	1	72.90	72.50	0	12,936	0.00%
2023/12/11	1	72.50	1	72.30	72.20	0	12,912	0.00%
2023/12/08	0	0.00	1	72.10	72.10	-1	12,959	-0.01%
2023/12/07	1	71.00	6	71.48	70.70	-5	12,868	-0.04%
2023/12/06	5	72.60	1.1	72.59	72.00	3.9	12,755	0.03%
2023/12/05	2	72.50	2	73.00	73.20	0	12,633	0.00%
2023/12/04	1	74.60	2	74.55	74.00	-1	12,581	-0.01%
2023/12/01	3	74.10	0	0.00	73.70	3	12,372	0.02%
2023/11/30	5	73.90	1	74.20	75.00	4	12,116	0.03%
2023/11/29	3	72.90	10	73.65	74.20	-7	11,568	-0.06%
2023/11/28	5.1	72.45	29	72.18	73.50	-23.9	11,080	-0.22%
2023/11/27	3	69.77	2	69.75	70.10	1	10,413	0.01%
2023/11/24	8	69.50	0	0.00	70.80	8	10,125	0.08%
2023/11/22	1	69.70	1	69.80	70.70	0	9,571	0.00%
2023/11/21	3	70.53	11	70.36	70.60	-8	9,356	-0.09%
2023/11/20	5	69.96	18	69.98	70.00	-13	9,141	-0.14%
2023/11/17	2	67.50	0	67.40	67.40	2	8,935	0.02%
2023/11/16	1	67.90	0	0.00	67.20	1	8,874	0.01%
2023/11/15	3	68.60	11	68.76	67.60	-8	8,836	-0.09%
2023/11/14	3	65.37	7	66.21	66.10	-4	8,635	-0.05%
2023/11/13	2	62.95	1	63.60	63.60	1	8,651	0.01%
2023/11/10	2	63.80	0	0.00	63.70	2	8,596	0.02%
2023/11/09	13	64.59	0	0.00	64.60	13	8,583	0.15%
2023/11/08	2	65.45	1	65.40	65.40	1	8,677	0.01%
2023/11/07	4	66.08	1	66.30	65.90	3	8,693	0.03%
2023/11/06	4	65.08	3	65.33	65.40	1	8,664	0.01%
2023/11/02	3	65.23	2	65.70	65.60	1	8,451	0.01%
2023/11/01	0	0.00	1	65.00	64.50	-1	8,360	-0.01%
2023/10/31	1	66.00	0	0.00	64.70	1	8,416	0.01%
2023/10/30	5	64.26	2	64.95	64.90	3	8,489	0.04%
2023/10/27	14	64.82	0	0.00	64.80	14	8,531	0.16%
2023/10/26	11	66.31	0	0.00	66.10	11	8,531	0.13%
2023/10/25	3	68.40	0	0.00	68.00	3	8,724	0.03%
2023/10/24	14	68.15	0	0.00	67.80	14	8,898	0.16%
2023/10/20	1	70.60	0	0.00	70.30	1	8,977	0.01%
2023/10/19	1	70.50	2	70.40	70.50	-1	8,939	-0.01%
2023/10/18	3	70.40	3	70.17	70.20	0	8,999	0.00%
2023/10/17	4	70.93	6	71.20	70.90	-2	8,886	-0.02%
2023/10/16	2	69.95	0	0.00	70.60	2	8,898	0.02%
2023/10/13	4	71.00	4	70.83	70.80	0	8,919	0.00%
2023/10/12	27	68.66	18	70.11	71.00	9	8,808	0.10%
2023/10/11	5	69.70	0.1	70.90	70.70	4.9	8,569	0.06%
2023/10/06	0	0.00	1	69.90	69.20	-1	8,525	-0.01%
2023/10/05	3	69.87	1	69.30	69.50	2	8,578	0.02%
2023/10/04	5	67.30	0	0.00	67.70	5	8,613	0.06%
2023/10/03	2	68.45	2	69.80	68.10	0	8,654	0.00%
2023/09/28	47	66.38	0	0.00	65.60	47	8,542	0.55%
2023/09/27	2	69.15	1	69.90	69.80	1	8,234	0.01%
2023/09/25	1	71.40	0	0.00	71.60	1	8,271	0.01%
2023/09/22	0	72.10	0	0.00	72.00	0	8,461	0.00%
2023/09/21	0	0.00	4	72.50	72.80	-4	8,584	-0.05%
2023/09/20	1	70.60	5	70.80	70.70	-4	8,534	-0.05%
2023/09/19	1	72.00	1	72.60	71.70	0	8,729	0.00%
2023/09/18	3	71.73	1	74.20	72.30	2	8,931	0.02%
2023/09/15	1	72.30	13	72.81	72.40	-12	9,068	-0.13%
2023/09/14	0	0.00	7	69.63	70.00	-7	8,745	-0.08%
2023/09/13	0	0.00	2	68.50	68.40	-2	8,704	-0.02%
2023/09/12	0	0.00	1	66.00	66.80	-1	8,869	-0.01%
2023/09/08	2	66.80	0	0.00	67.20	2	9,209	0.02%
2023/09/07	2	68.30	0	0.00	67.20	2	9,409	0.02%
2023/09/06	2	68.05	0	0.00	68.00	2	9,453	0.02%
2023/09/05	19	67.82	11	68.49	68.10	8	9,499	0.08%
2023/09/04	1	67.70	0	0.00	67.60	1	9,556	0.01%
2023/09/01	1	67.10	2	68.80	68.20	-1	9,565	-0.01%
2023/08/31	0	0.00	1	67.70	66.60	-1	9,428	-0.01%
2023/08/30	1	67.00	1	67.00	66.70	0	9,383	0.00%
2023/08/28	0	0.00	11	65.71	65.60	-11	9,658	-0.11%
2023/08/23	1	62.90	1	63.00	63.50	0	10,157	0.00%
2023/08/22	2	63.65	0	0.00	63.50	2	10,395	0.02%
2023/08/18	1	64.80	0	0.00	64.60	1	11,063	0.01%
2023/08/15	12	64.63	0	0.00	64.60	12	11,326	0.11%
2023/08/14	1	65.50	0	0.00	64.90	1	11,543	0.01%
2023/08/10	1	67.00	0	0.00	67.10	1	11,789	0.01%
2023/08/09	2	68.45	1	68.50	68.90	1	11,769	0.01%
2023/08/07	0	0.00	5	69.70	70.00	-5	11,760	-0.04%
2023/08/02	5	69.66	0	0.00	69.10	5	11,778	0.04%
2023/08/01	1	71.60	0	0.00	71.00	1	11,775	0.01%
2023/07/28	11	74.23	5	73.86	74.80	6	11,713	0.05%
2023/07/27	0	0.00	3	70.83	71.40	-3	11,480	-0.03%
2023/07/26	2	66.50	7	66.74	67.10	-5	11,341	-0.04%
2023/07/25	0	0.00	1	68.60	68.20	-1	11,414	-0.01%
2023/07/24	1	69.60	0	0.00	69.30	1	11,413	0.01%
2023/07/18	1	71.00	0	0.00	69.50	1	11,413	0.01%
2023/07/17	1	71.90	0	0.00	71.70	1	11,465	0.01%
2023/07/13	5	71.48	3	71.00	70.90	2	11,526	0.02%
2023/07/11	2	70.00	3	70.83	69.90	-1	11,521	-0.01%
2023/07/10	2	70.60	2	70.85	69.70	0	11,643	0.00%
2023/07/06	0	0.00	1	70.20	70.10	-1	12,369	-0.01%
2023/07/04	1	70.50	0	0.00	70.40	1	12,939	0.01%
2023/07/03	1	70.00	3	70.30	70.10	-2	13,198	-0.02%
2023/06/30	10.8	70.48	0	0.00	70.80	10.8	13,756	0.08%
2023/06/29	15	72.12	13	72.37	72.20	2	13,957	0.01%
2023/06/28	1	70.00	1	69.90	69.50	0	13,915	0.00%
2023/06/27	2	71.05	0	0.00	70.80	2	13,928	0.01%
2023/06/26	2	72.55	0	0.00	73.00	2	13,798	0.01%
2023/06/21	0	0.00	1	74.20	74.60	-1	13,909	-0.01%
2023/06/19	1	78.60	2.1	78.29	78.00	-1.1	13,645	-0.01%
2023/06/16	0	0.00	5	78.08	78.50	-5	13,584	-0.04%
2023/06/15	0	0.00	5	75.20	75.30	-5	13,317	-0.04%
2023/06/14	1	75.50	2	75.40	76.20	-1	13,331	-0.01%
2023/06/13	0	0.00	2	74.40	74.80	-2	13,089	-0.02%
2023/06/12	0	0.00	4	72.95	72.90	-4	12,895	-0.03%
2023/06/08	1	70.20	2	70.30	70.20	-1	12,837	-0.01%
2023/06/07	0	0.00	2	71.50	71.90	-2	12,807	-0.02%
2023/06/02	0	0.00	1	73.30	72.90	-1	13,091	-0.01%
2023/05/31	0	0.00	1	72.90	73.50	-1	12,867	-0.01%
2023/05/29	2	71.10	0	0.00	71.20	2	12,614	0.02%
2023/05/26	2	71.25	0	0.00	71.90	2	12,517	0.02%
2023/05/25	0	0.00	2	71.15	72.40	-2	12,261	-0.02%
2023/05/23	2	69.60	2	69.90	69.90	0	11,637	0.00%
2023/05/19	2	69.00	6	69.70	69.90	-4	11,249	-0.04%
2023/05/18	1	69.50	0	0.00	69.30	1	11,183	0.01%
2023/05/17	0	0.00	5	67.92	68.00	-5	10,951	-0.05%
2023/05/11	2	63.65	0	0.00	63.30	2	10,652	0.02%
2023/05/09	1	64.60	1	64.70	64.70	0	10,660	0.00%
2023/05/08	0	0.00	6	66.50	64.80	-6	10,677	-0.06%
2023/05/05	2	66.80	0	0.00	66.70	2	10,645	0.02%
2023/05/04	4	67.73	0	0.00	68.00	4	10,703	0.04%
2023/04/28	0	0.00	4	67.45	67.80	-4	11,092	-0.04%
2023/04/20	1	65.50	0.1	65.77	65.50	0.9	10,849	0.01%
2023/04/18	0.1	67.40	0	0.00	67.30	0.1	10,914	0.00%
2023/04/17	1	67.90	2	67.85	68.00	-1	11,094	-0.01%
2023/04/14	1	68.00	0	0.00	67.60	1	11,065	0.01%
2023/04/12	2	68.90	11	68.53	69.10	-9	10,786	-0.08%
2023/04/11	0	0.00	9	68.34	68.20	-9	10,277	-0.09%
2023/04/10	6	66.88	0	0.00	66.70	6	9,887	0.06%
2023/04/07	0	0.00	1	68.00	68.60	-1	9,551	-0.01%
2023/04/06	1	64.50	2	66.30	66.40	-1	9,152	-0.01%
2023/03/31	3	66.07	2	66.55	66.50	1	8,839	0.01%
2023/03/30	13	64.46	48	63.94	63.90	-35	8,287	-0.42%
2023/03/29	7	61.57	0	0.00	61.00	7	7,940	0.09%
2023/03/28	1	62.50	16	62.99	62.50	-15	7,909	-0.19%
2023/03/27	1	62.70	3	63.27	63.20	-2	7,836	-0.03%
2023/03/24	0	0.00	10	63.09	63.30	-10	7,789	-0.13%
2023/03/23	5	60.50	1	59.90	59.80	4	7,417	0.05%
2023/03/22	0	0.00	1	59.70	59.10	-1	7,411	-0.01%
2023/03/21	5	58.60	0	0.00	58.60	5	7,446	0.07%
2023/03/17	0	0.00	2	59.40	59.30	-2	7,553	-0.03%
2023/03/16	1	57.90	0	0.00	57.70	1	7,489	0.01%
2023/03/15	1	58.00	0	0.00	58.00	1	7,569	0.01%
2023/03/10	1	58.40	0	0.00	58.70	1	7,943	0.01%
2023/03/09	7	61.16	1	59.10	59.10	6	8,062	0.07%
2023/03/08	0	0.00	12	60.58	61.00	-12	8,128	-0.15%
2023/03/06	3	58.00	0	0.00	57.70	3	8,223	0.04%
2023/03/02	0	0.00	0	57.80	57.30	0	8,249	0.00%
2023/02/23	2	59.05	2	59.45	59.50	0	8,398	0.00%
2023/02/22	11	58.99	0	0.00	58.70	11	8,649	0.13%
2023/02/21	0	0.00	0.1	60.00	60.40	-0.1	8,811	0.00%
2023/02/20	1	60.10	2	60.15	60.00	-1	8,908	-0.01%
2023/02/17	0	59.90	0	0.00	59.70	0	9,019	0.00%
2023/02/16	0	0.00	5	59.54	59.70	-5	9,137	-0.05%
2023/02/14	5	58.20	7	58.57	58.40	-2	9,351	-0.02%
2023/02/13	3	57.37	0	0.00	57.60	3	9,438	0.03%
2023/02/09	2	57.70	0	58.10	58.00	2	9,686	0.02%
2023/02/06	1	58.70	0	0.00	58.10	1	9,798	0.01%
2023/02/03	0	0.00	2.2	59.89	59.90	-2.2	9,805	-0.02%
2023/02/02	0	0.00	1	59.90	59.90	-1	9,835	-0.01%
2023/02/01	2	58.10	0	0.00	58.20	2	9,842	0.02%
2023/01/31	3	58.20	0	59.50	57.80	3	9,858	0.03%
2023/01/30	0	0.00	2	60.50	60.30	-2	9,772	-0.02%
2023/01/17	0	57.27	0	0.00	57.70	0	9,566	0.00%
2023/01/16	0.2	57.30	2	56.80	57.50	-1.8	9,732	-0.02%
2023/01/12	0	0.00	2	56.60	56.20	-2	10,227	-0.02%
2023/01/11	1	56.00	0	0.00	57.00	1	10,492	0.01%
2023/01/10	0	0.00	3	56.70	56.50	-3	10,614	-0.03%
2023/01/09	0	0.00	17	56.28	56.70	-17	10,734	-0.16%
2023/01/06	2	53.85	6.2	55.02	55.00	-4.2	11,045	-0.04%
2023/01/05	5	54.80	2	55.15	54.90	3	11,150	0.03%
2023/01/04	1	53.60	4	53.95	54.10	-3	11,365	-0.03%
2022/12/28	1	51.40	0	51.60	51.30	1	11,959	0.01%
2022/12/27	0	52.10	0	0.00	51.90	0	12,174	0.00%
2022/12/26	2	51.45	0	0.00	51.50	2	12,339	0.02%
2022/12/23	1	50.50	1	50.80	51.40	0	12,550	0.00%
2022/12/22	2	52.10	2	51.75	51.70	0	12,618	0.00%
2022/12/21	1	51.70	0	0.00	51.50	1	12,675	0.01%
2022/12/20	4.1	52.73	0	0.00	52.00	4.1	12,632	0.03%
2022/12/19	1	54.00	0	0.00	53.70	1	12,685	0.01%
2022/12/16	7	54.60	0	54.80	54.50	7	12,705	0.05%
2022/12/15	1	55.30	2	55.65	55.90	-1	12,692	-0.01%
2022/12/14	0	55.50	0	0.00	55.50	0	12,755	0.00%
2022/12/13	0	0.00	3	54.97	54.80	-3	12,848	-0.02%
2022/12/12	0	54.47	0	0.00	54.80	0	12,909	0.00%
2022/12/09	2	53.85	2	54.15	53.70	0	13,049	0.00%
2022/12/08	2	53.75	0	0.00	54.00	2	13,003	0.02%
2022/12/07	10	53.80	0	53.80	53.50	10	13,037	0.08%
2022/12/05	1	56.30	0	0.00	56.20	1	12,790	0.01%
2022/12/02	3	56.33	0	56.60	56.10	3	12,759	0.02%
2022/12/01	1	57.60	2	58.00	57.50	-1	12,598	-0.01%
2022/11/30	2	56.45	0	0.00	56.80	2	12,465	0.02%
2022/11/29	1	56.60	0	0.00	57.20	1	12,256	0.01%
2022/11/28	2	58.65	0	59.10	58.50	2	12,021	0.02%
2022/11/24	3	60.20	0	0.00	59.90	3	11,927	0.03%
2022/11/23	3	60.10	8	59.50	59.80	-5	11,862	-0.04%
2022/11/22	1	58.50	1	59.00	59.20	0	11,790	0.00%
2022/11/21	1.1	59.30	0	0.00	58.40	1.1	11,699	0.01%
2022/11/18	0	0.00	4	61.40	60.70	-4	11,515	-0.03%
2022/11/16	0	0.00	2	59.95	60.10	-2	11,043	-0.02%
2022/11/15	0	0.00	1	59.40	59.70	-1	10,935	-0.01%
2022/11/14	0	0.00	1	60.10	59.90	-1	10,840	-0.01%
2022/11/11	0	0.00	0	58.81	59.80	0	10,735	0.00%
2022/11/10	0	0.00	0	57.40	58.00	0	10,519	0.00%
2022/11/09	0	0.00	2	58.05	58.10	-2	10,463	-0.02%
2022/11/08	0	0.00	2	56.90	57.10	-2	10,372	-0.02%
2022/11/07	0	0.00	1	56.00	56.90	-1	10,263	-0.01%
2022/11/04	2	54.85	0	0.00	54.90	2	10,120	0.02%
2022/11/03	1	54.90	1	55.20	56.00	0	10,076	0.00%
2022/11/02	0	54.70	10	54.55	54.80	-10	9,990	-0.10%
2022/11/01	0	54.20	0	0.00	54.00	0	9,994	0.00%
2022/10/31	0	0.00	1	54.50	54.50	-1	10,018	-0.01%
2022/10/28	1	52.90	0	0.00	53.10	1	9,982	0.01%
2022/10/26	0	0.00	21	54.80	54.50	-21	9,927	-0.21%
2022/10/25	3	54.70	2	54.00	54.10	1	9,873	0.01%
2022/10/24	0	56.40	10	56.50	55.60	-10	9,777	-0.10%
2022/10/21	1	56.00	4	56.20	55.70	-3	9,588	-0.03%
2022/10/20	0	0.00	1	55.50	55.70	-1	9,364	-0.01%
2022/10/19	1	54.00	0	0.00	53.80	1	9,033	0.01%
2022/10/18	3	55.70	2	55.50	55.80	1	8,832	0.01%
2022/10/17	2	54.65	3	55.63	56.20	-1	8,778	-0.01%
2022/10/14	21	54.60	13	53.65	55.20	8	8,617	0.09%
2022/10/13	9	51.76	11	51.54	51.40	-2	8,335	-0.02%
2022/10/12	15	52.51	20	52.03	52.70	-5	8,264	-0.06%
2022/10/11	5	49.18	3	49.40	49.75	2	8,133	0.02%
2022/10/07	1	49.85	0	0.00	50.20	1	8,109	0.01%
2022/10/06	1	49.60	7.1	50.54	50.20	-6.1	8,135	-0.07%
2022/10/05	5	50.49	6.1	51.16	51.40	-1.1	8,133	-0.01%
2022/10/04	5.1	48.76	4	49.58	49.95	1.1	7,909	0.01%
2022/10/03	6	47.00	5	47.40	47.55	1	7,827	0.01%
2022/09/30	0	0.00	1	48.60	48.95	-1	7,875	-0.01%
2022/09/29	3	47.17	1	46.10	47.15	2	7,887	0.03%
2022/09/28	0	0.00	1	45.75	45.50	-1	7,919	-0.01%
2022/09/27	1	45.85	0	0.00	46.00	1	7,911	0.01%
2022/09/26	2	45.85	1	45.55	45.65	1	8,021	0.01%
2022/09/23	1	47.45	0	0.00	47.60	1	8,183	0.01%
2022/09/21	1	47.45	0	0.00	47.15	1	8,703	0.01%
2022/09/20	6	47.62	0	0.00	47.65	6	8,687	0.07%
2022/09/19	3	48.55	1	48.50	48.60	2	8,575	0.02%
2022/09/16	12	49.12	0	0.00	49.10	12	8,503	0.14%
2022/09/15	2	50.65	3	50.60	50.40	-1	8,348	-0.01%
2022/09/14	5	50.78	0	0.00	50.70	5	8,371	0.06%
2022/09/13	1	52.60	0	0.00	52.40	1	8,316	0.01%
2022/09/12	0	0.00	1	52.20	52.30	-1	8,331	-0.01%
2022/09/08	1	50.70	0	0.00	51.10	1	8,389	0.01%
2022/09/05	7	51.50	0	0.00	51.10	7	8,515	0.08%
2022/09/02	1	52.50	0	0.00	52.10	1	8,675	0.01%
2022/09/01	0	0.00	2	52.70	52.60	-2	8,715	-0.02%
2022/08/31	1	53.30	0	0.00	53.40	1	8,690	0.01%
2022/08/26	0	0.00	1	54.00	53.50	-1	8,694	-0.01%
2022/08/24	5	52.60	0	0.00	52.60	5	8,725	0.06%
2022/08/22	0	0.00	5	54.00	53.90	-5	8,938	-0.06%
2022/08/19	2	54.30	2	54.30	54.30	0	9,026	0.00%
2022/08/18	1	53.60	0	0.00	53.60	1	9,061	0.01%
2022/08/17	1	53.50	0	0.00	55.00	1	9,063	0.01%
2022/08/16	5	53.70	0	0.00	53.80	5	9,084	0.06%
2022/08/15	0	0.00	38.2	53.61	53.80	-38.2	9,102	-0.42%
2022/08/12	5	53.70	1	53.80	54.10	4	9,083	0.04%
2022/08/11	0	0.00	1	53.00	53.00	-1	9,076	-0.01%
2022/08/10	1	51.80	0	0.00	51.60	1	9,107	0.01%
2022/08/09	0	0.00	6	53.20	52.90	-6	9,129	-0.07%
2022/08/08	1	53.10	1	52.60	53.10	0	9,293	0.00%
2022/08/05	1	53.20	3	53.27	53.20	-2	9,286	-0.02%
2022/08/04	1	51.30	1	51.00	51.00	0	9,258	0.00%
2022/08/03	6	51.15	0	0.00	51.20	6	9,277	0.06%
2022/07/28	1	52.50	0	0.00	52.50	1	9,322	0.01%
2022/07/27	1	52.70	0	0.00	52.60	1	9,368	0.01%
2022/07/21	39	54.30	0	0.00	54.30	39	9,328	0.42%
2022/07/20	2.2	53.41	1	53.50	53.40	1.2	9,332	0.01%
2022/07/18	10	53.60	8	53.91	54.20	2	9,209	0.02%
2022/07/15	3	50.83	2	51.00	51.40	1	8,975	0.01%
2022/07/14	0	0.00	4	49.88	49.85	-4	8,934	-0.04%
2022/07/13	0	0.00	2	49.70	49.00	-2	8,893	-0.02%
2022/07/12	1	47.70	0	0.00	47.35	1	8,762	0.01%
2022/07/11	0	49.15	10	48.60	49.00	-10	8,699	-0.11%
2022/07/08	9	50.08	8	50.46	49.65	1	8,838	0.01%
2022/07/07	1	50.30	1	49.85	50.50	0	8,699	0.00%
2022/07/06	2	48.78	1	49.70	48.60	1	8,629	0.01%
2022/07/05	2	48.73	3	49.03	49.40	-1	8,597	-0.01%
2022/07/04	2	48.63	0	0.00	49.15	2	8,559	0.02%
2022/07/01	1	48.70	1	48.30	48.30	0	8,567	0.00%
2022/06/30	5	49.34	1	48.70	49.40	4	8,490	0.05%
2022/06/29	7	57.33	0	0.00	57.10	7	8,100	0.09%
2022/06/28	1	58.30	0	0.00	58.90	1	8,053	0.01%
2022/06/24	0	0.00	1	59.00	58.90	-1	8,109	-0.01%
2022/06/23	2	58.30	2	59.10	58.30	0	8,157	0.00%
2022/06/22	2	59.25	3	58.50	58.10	-1	8,481	-0.01%
2022/06/21	0	0.00	2	60.00	60.00	-2	8,867	-0.02%
2022/06/20	2	60.05	4	59.75	59.50	-2	8,978	-0.02%
2022/06/17	3	60.10	0	0.00	60.10	3	9,071	0.03%
2022/06/16	1	60.80	1	60.40	60.40	0	9,037	0.00%
2022/06/15	5	61.70	0	0.00	61.20	5	9,029	0.06%
2022/06/14	3	61.77	0	0.00	62.20	3	9,057	0.03%
2022/06/13	8	62.08	0	0.00	62.20	8	9,249	0.09%
2022/06/10	0	0.00	2	64.90	65.10	-2	9,214	-0.02%
2022/06/08	1	66.10	0	0.00	66.10	1	9,338	0.01%
2022/06/02	3	66.70	0	0.00	66.80	3	9,621	0.03%
2022/05/31	1	65.50	1	65.90	66.80	0	9,935	0.00%
2022/05/30	0	0.00	7	65.33	65.80	-7	9,947	-0.07%
2022/05/27	3	63.97	2	63.90	63.90	1	9,937	0.01%
2022/05/26	2	64.15	0	0.00	63.50	2	9,990	0.02%
2022/05/24	9	64.96	2	64.40	64.30	7	10,158	0.07%
2022/05/19	1	66.20	0	0.00	66.90	1	10,442	0.01%
2022/05/18	2	67.60	0	0.00	67.20	2	10,704	0.02%
2022/05/17	1	66.80	0	0.00	67.00	1	11,201	0.01%
2022/05/16	5	67.00	17	67.35	66.90	-12	11,396	-0.11%
2022/05/13	1	65.10	0	0.00	65.50	1	11,314	0.01%
2022/05/12	1	64.50	0	0.00	64.60	1	11,419	0.01%
2022/05/10	1	66.00	1	66.00	66.00	0	11,607	0.00%
2022/05/09	5	65.28	2	65.70	65.10	3	11,659	0.03%
2022/05/06	2	66.30	0	0.00	66.80	2	11,759	0.02%
2022/05/03	0	0.00	1	65.70	65.90	-1	11,841	-0.01%
2022/04/29	0	0.00	2	65.60	65.60	-2	11,874	-0.02%
2022/04/28	0	0.00	7	64.13	64.20	-7	11,991	-0.06%
2022/04/26	5	64.50	0	0.00	64.20	5	11,909	0.04%
2022/04/25	2	64.85	0	0.00	64.30	2	11,900	0.02%
2022/04/21	1	65.50	1	65.60	66.90	0	11,799	0.00%
2022/04/20	1	64.70	2	65.40	65.30	-1	11,771	-0.01%
2022/04/19	0	0.00	1	64.20	64.40	-1	11,725	-0.01%
2022/04/18	5	63.84	0	0.00	63.80	5	11,730	0.04%
2022/04/15	1	64.70	0	0.00	63.90	1	11,730	0.01%
2022/04/14	7	65.27	4	64.23	64.10	3	11,775	0.03%
2022/04/13	3	66.67	0	0.00	66.70	3	11,644	0.03%
2022/04/12	1	65.50	0	0.00	65.50	1	11,716	0.01%
2022/04/11	5	66.24	2	66.10	66.80	3	11,656	0.03%
2022/04/08	2	66.90	0	0.00	66.80	2	11,691	0.02%
2022/04/07	9	67.01	1	66.50	66.20	8	11,833	0.07%
2022/04/06	10	66.88	5	66.70	66.60	5	11,677	0.04%
2022/04/01	3	68.20	0	0.00	69.20	3	11,474	0.03%
2022/03/30	5	69.78	5	69.98	69.30	0	11,324	0.00%
2022/03/29	5	69.12	2	69.05	69.00	3	11,401	0.03%
2022/03/28	1	69.40	0	0.00	69.80	1	11,703	0.01%
2022/03/25	10	68.99	0	0.00	68.90	10	11,833	0.08%
2022/03/24	8	70.91	0	0.00	71.30	8	11,633	0.07%
2022/03/23	1	73.10	0	0.00	73.70	1	11,227	0.01%
2022/03/22	2	73.70	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	0	0.00	2	74.35	74.80	-2	11,147	-0.02%
2022/03/17	5	73.48	1	73.81	74.20	4	11,151	0.04%
2022/03/16	1	72.80	1	71.40	70.90	0	11,085	0.00%
2022/03/15	3	73.23	0	0.00	73.00	3	10,921	0.03%
2022/03/11	3	74.90	0	0.00	75.60	3	10,971	0.03%
2022/03/10	2	76.30	1	76.70	76.70	1	11,079	0.01%
2022/03/08	3	75.80	1	75.40	74.70	2	12,369	0.02%
2022/03/07	7	76.90	3	76.70	76.90	4	12,479	0.03%
2022/03/04	2	81.70	1	81.90	81.60	1	12,687	0.01%
2022/03/03	0	0.00	7	82.44	82.60	-7	12,750	-0.05%
2022/03/02	1	79.60	1	79.50	79.70	0	12,753	0.00%
2022/03/01	0	0.00	7	78.43	79.90	-7	12,792	-0.05%
2022/02/25	6	77.23	2	77.60	77.10	4	12,808	0.03%
2022/02/24	11	76.52	7	77.23	76.30	4	13,186	0.03%
2022/02/23	8	78.71	5	79.40	79.00	3	13,782	0.02%
2022/02/22	7	78.44	0	0.00	78.70	7	13,846	0.05%
2022/02/21	8	81.28	2	82.00	80.40	6	13,791	0.04%
2022/02/18	0	0.00	10	83.71	83.50	-10	13,757	-0.07%
2022/02/17	8	82.18	46	83.06	82.70	-38	13,560	-0.28%
2022/02/16	29	80.43	13	80.38	80.50	16	13,157	0.12%
2022/02/15	0	0.00	1	79.50	78.80	-1	12,947	-0.01%
2022/02/14	2	77.95	5	78.30	78.70	-3	12,952	-0.02%
2022/02/11	0	0.00	3	79.27	79.00	-3	13,023	-0.02%
2022/02/10	0	0.00	2	78.90	79.00	-2	13,004	-0.02%
2022/02/09	0	0.00	3	78.20	78.50	-3	13,050	-0.02%
2022/02/08	2	76.90	2	77.70	77.40	0	13,067	0.00%
2022/02/07	0	0.00	1	76.00	76.40	-1	13,149	-0.01%
2022/01/25	1	71.90	0	0.00	72.00	1	13,324	0.01%
2022/01/24	0	72.70	1	72.00	72.60	-1	13,311	-0.01%
2022/01/21	2	72.30	8	72.50	72.30	-6	13,394	-0.04%
2022/01/19	0	0.00	3	75.43	75.20	-3	13,604	-0.02%
2022/01/18	1	75.80	0	0.00	75.10	1	13,634	0.01%
2022/01/14	1	74.70	1	74.60	74.30	0	13,716	0.00%
2022/01/12	0	0.00	6	74.45	74.40	-6	13,660	-0.04%
2022/01/11	0	0.00	5	74.00	73.50	-5	13,650	-0.04%
2022/01/10	0	0.00	1	73.00	74.90	-1	13,727	-0.01%
2022/01/06	4	74.20	0	0.00	73.80	4	13,995	0.03%
2022/01/05	2	76.10	0	0.00	75.90	2	14,067	0.01%
2022/01/03	2	76.60	1	77.80	76.20	1	14,124	0.01%
2021/12/30	4	77.78	6	78.12	78.10	-2	14,152	-0.01%
2021/12/29	0	0.00	6	76.90	76.60	-6	14,294	-0.04%
2021/12/28	0	0.00	2	76.80	76.70	-2	14,486	-0.01%
2021/12/27	1	76.10	19	76.21	76.60	-18	14,579	-0.12%
2021/12/24	7	75.80	38	76.74	75.70	-31	14,725	-0.21%
2021/12/23	14	76.95	10	75.90	75.90	4	15,123	0.03%
2021/12/22	28	78.45	24	79.55	76.50	4	15,403	0.03%
2021/12/21	18	77.38	5	77.58	76.80	13	15,245	0.09%
2021/12/20	5	76.04	6	76.68	75.90	-1	15,025	-0.01%
2021/12/17	0	0.00	3	75.37	75.70	-3	14,877	-0.02%
2021/12/16	11	77.32	10	76.15	76.00	1	14,944	0.01%
2021/12/15	0.2	75.61	1	75.50	76.00	-0.8	14,956	-0.01%
2021/12/14	3	75.57	3	75.33	74.80	0	15,006	0.00%
2021/12/10	1	78.00	1	78.10	77.80	0	15,132	0.00%
2021/12/09	0	0.00	3.3	77.27	77.50	-3.3	15,118	-0.02%
2021/12/08	3	77.97	1.2	77.85	76.90	1.8	15,080	0.01%
2021/12/07	0	0.00	0.2	76.90	77.50	-0.2	14,987	0.00%
2021/12/06	9	77.90	3.2	77.54	77.50	5.8	14,955	0.04%
2021/12/03	33	78.43	36.1	78.59	78.80	-3.1	14,926	-0.02%
2021/12/02	70	79.57	82	79.52	79.80	-12	14,545	-0.08%
2021/12/01	4	75.60	10	75.53	76.00	-6	13,754	-0.04%
2021/11/30	5	74.90	9.1	75.82	74.20	-4.1	13,587	-0.03%
2021/11/29	2	72.95	4	72.65	73.30	-2	13,246	-0.02%
2021/11/26	3	73.70	2.6	73.98	73.50	0.4	13,296	0.00%
2021/11/25	2	74.60	1	74.50	74.40	1	13,187	0.01%
2021/11/24	9.3	75.40	12.2	75.45	75.40	-2.9	13,138	-0.02%
2021/11/23	16	75.23	11	75.72	75.70	5	13,139	0.04%
2021/11/22	4	75.25	32	74.68	75.40	-28	12,838	-0.22%
2021/11/19	7	70.10	10	70.21	69.60	-3	12,097	-0.02%
2021/11/18	1	71.10	0	0.00	71.60	1	12,059	0.01%
2021/11/17	1	71.70	10	71.10	71.00	-9	12,046	-0.07%
2021/11/16	0	0.00	3	70.47	70.80	-3	12,080	-0.02%
2021/11/15	14	70.31	17	70.11	70.30	-3	12,217	-0.02%
2021/11/12	2	68.45	0	0.00	68.70	2	12,256	0.02%
2021/11/11	3	68.47	1	69.00	68.00	2	12,517	0.02%
2021/11/10	5	69.80	11	69.78	69.90	-6	12,744	-0.05%
2021/11/09	9	68.28	10	68.45	68.70	-1	12,955	-0.01%
2021/11/08	0	0.00	11	66.76	67.60	-11	13,118	-0.08%
2021/11/05	4	66.13	0	0.00	65.70	4	13,668	0.03%
2021/11/04	17	67.76	1	66.60	66.70	16	13,805	0.12%
2021/11/03	1	67.30	10	68.56	68.60	-9	13,729	-0.07%
2021/11/02	2	66.60	3	67.93	66.50	-1	13,653	-0.01%
2021/11/01	4	67.33	7	67.27	67.00	-3	13,621	-0.02%
2021/10/29	0	0.00	2	67.05	66.50	-2	13,787	-0.01%
2021/10/28	2	65.60	10	66.65	66.50	-8	13,799	-0.06%
2021/10/27	0	0.00	10	65.21	66.20	-10	13,851	-0.07%
2021/10/26	1	63.70	5	63.50	63.70	-4	13,765	-0.03%
2021/10/25	2	62.55	1	62.60	63.50	1	13,794	0.01%
2021/10/22	1	62.20	1	62.20	62.10	0	13,900	0.00%
2021/10/21	0	0.00	2	62.80	62.50	-2	14,044	-0.01%
2021/10/15	0	0.00	4	63.60	63.70	-4	15,092	-0.03%
2021/10/14	1	61.60	13	61.93	62.30	-12	15,126	-0.08%
2021/10/13	5	59.84	9	60.24	59.40	-4	15,201	-0.03%
2021/10/12	4	61.00	0	0.00	61.00	4	15,328	0.03%
2021/10/08	1	61.70	1.2	62.63	61.60	-0.2	15,434	0.00%
2021/10/07	3	61.73	0	0.00	61.60	3	15,727	0.02%
2021/10/06	14	62.69	8	62.33	61.40	6	16,326	0.04%
2021/10/05	7	63.86	0	0.00	64.60	7	16,722	0.04%
2021/10/04	5	65.20	0	0.00	64.90	5	16,830	0.03%
2021/10/01	7	65.19	3	64.20	64.30	4	16,962	0.02%
2021/09/30	6	66.93	1	67.80	65.90	5	17,021	0.03%
2021/09/29	4	65.90	17.2	66.56	67.20	-13.2	16,775	-0.08%
2021/09/28	2	65.95	14.3	66.39	66.30	-12.3	16,631	-0.07%
2021/09/24	0	0.00	3	64.80	64.90	-3	16,907	-0.02%
2021/09/23	0	0.00	2	64.50	64.40	-2	17,098	-0.01%
2021/09/22	6	62.70	5.9	63.22	63.00	0.2	17,247	0.00%
2021/09/17	0	0.00	1.4	64.40	64.90	-1.4	17,496	-0.01%
2021/09/15	18	64.30	0	0.00	64.00	18	18,073	0.10%
2021/09/14	4	66.08	3	66.23	66.20	1	18,197	0.01%
2021/09/10	2	65.90	0	0.00	66.80	2	18,621	0.01%
2021/09/09	0	0.00	1	64.80	65.60	-1	18,639	-0.01%
2021/09/08	3	64.04	2.1	64.27	64.30	0.9	18,710	0.00%
2021/09/07	5	65.44	1	65.40	65.20	4	18,732	0.02%
2021/09/06	3	66.77	5	67.00	66.40	-2	18,731	-0.01%
2021/09/03	3	66.13	0	0.00	66.00	3	18,706	0.02%
2021/09/02	1.5	66.49	0	0.00	66.20	1.5	18,806	0.01%
2021/09/01	2	68.10	4.2	67.69	68.10	-2.2	19,005	-0.01%
2021/08/31	2.6	65.69	2	66.10	66.40	0.6	18,924	0.00%
2021/08/30	5	65.40	0	0.00	66.40	5	19,147	0.03%
2021/08/27	3.1	64.94	3	65.60	65.00	0.1	19,410	0.00%
2021/08/26	6.1	65.45	2	65.35	65.30	4.1	19,518	0.02%
2021/08/25	2	66.55	1	67.00	67.00	1	19,468	0.01%
2021/08/24	4	66.98	1	66.00	66.00	3	19,624	0.02%
2021/08/20	5	65.24	10	65.78	64.60	-5	19,882	-0.03%
2021/08/19	12.1	66.94	5.4	66.01	65.70	6.7	19,903	0.03%
2021/08/18	18	67.50	7.4	67.61	69.00	10.6	19,830	0.05%
2021/08/17	1.1	66.62	4.8	67.12	66.60	-3.8	19,940	-0.02%
2021/08/16	6	64.27	13.2	65.47	66.30	-7.2	19,744	-0.04%
2021/08/13	9.3	64.31	8	64.68	64.30	1.3	19,530	0.01%
2021/08/12	8	66.45	17	66.32	66.30	-9	19,218	-0.05%
2021/08/11	19.1	68.45	10.2	67.44	67.30	8.9	19,072	0.05%
2021/08/10	7.1	71.66	4	72.20	70.90	3.1	18,705	0.02%
2021/08/09	2	72.75	2	73.35	73.70	0	18,666	0.00%
2021/08/06	1	73.90	0	0.00	73.60	1	18,793	0.01%
2021/08/05	7	75.11	6	75.02	75.20	1	19,056	0.01%
2021/08/04	8.2	76.39	3	75.60	75.50	5.2	19,443	0.03%
2021/08/03	0	0.00	6	75.37	75.80	-6	19,608	-0.03%
2021/08/02	2	74.15	6.1	74.88	74.50	-4.1	19,682	-0.02%
2021/07/30	1	72.50	1	72.10	72.30	0	19,769	0.00%
2021/07/28	15.1	71.57	1	71.70	72.20	14.1	20,073	0.07%
2021/07/27	1	74.00	1.1	74.17	73.30	-0.1	20,281	0.00%
2021/07/26	0	0.00	2	73.45	73.50	-2	20,386	-0.01%
2021/07/23	5.3	73.26	0	0.00	73.40	5.3	20,489	0.03%
2021/07/22	9.2	74.10	7	74.10	73.70	2.2	20,352	0.01%
2021/07/21	17.4	72.77	0	0.00	71.50	17.4	20,224	0.09%
2021/07/20	12.1	74.79	10	75.00	74.50	2.1	19,822	0.01%
2021/07/19	25.3	75.82	5	75.80	75.60	20.3	19,898	0.10%
2021/07/16	30	77.35	10	77.11	77.40	20	20,109	0.10%
2021/07/15	8	78.38	2	78.95	78.60	6	20,084	0.03%
2021/07/14	4.2	77.76	2	77.95	77.80	2.2	20,052	0.01%
2021/07/13	17	77.54	7.1	78.66	76.90	9.9	19,790	0.05%
2021/07/12	20.3	77.41	0	0.00	76.40	20.3	19,185	0.11%
2021/07/09	16	77.20	0	0.00	78.60	16	18,599	0.09%
2021/07/08	24	78.39	0	0.00	78.40	24	18,659	0.13%
2021/07/07	0.2	79.90	3	79.90	79.50	-2.8	18,813	-0.01%
2021/07/06	4	79.53	1	79.10	79.10	3	19,223	0.02%
2021/07/05	7.2	80.26	14.5	80.44	80.40	-7.3	19,693	-0.04%
2021/07/02	16	79.40	4	79.80	79.50	12	19,631	0.06%
2021/07/01	7	78.46	0	0.00	78.00	7	19,620	0.04%
2021/06/30	9	79.30	4	79.40	79.70	5	19,992	0.03%
2021/06/29	7	80.10	8	80.68	79.30	-1	20,802	0.00%
2021/06/28	16	80.83	15	81.57	81.20	1	20,711	0.00%
2021/06/25	14	80.89	27.6	79.74	80.00	-13.6	20,404	-0.07%
2021/06/24	3	76.93	13	77.48	77.60	-10	20,025	-0.05%
2021/06/23	4	75.20	7	76.21	76.60	-3	19,915	-0.02%
2021/06/22	1	74.90	0	0.00	75.20	1	19,616	0.01%
2021/06/21	37.6	75.48	0	0.00	74.70	37.6	19,487	0.19%
2021/06/18	2	79.40	2	79.95	78.90	0	19,175	0.00%
2021/06/17	9.4	78.65	1	78.50	78.90	8.4	19,169	0.04%
2021/06/16	1	79.50	2	80.20	79.10	-1	19,225	-0.01%
2021/06/15	4.2	78.31	0	0.00	78.70	4.2	19,348	0.02%
2021/06/11	5.5	79.98	0	0.00	78.80	5.5	19,304	0.03%
2021/06/10	9	78.56	23	78.89	79.50	-14	19,253	-0.07%
2021/06/09	20	77.69	0	0.00	77.20	20	19,120	0.10%
2021/06/08	0	0.00	1	80.20	80.10	-1	19,109	-0.01%
2021/06/07	11.2	80.02	0	0.00	79.40	11.2	19,165	0.06%
2021/06/04	4	81.95	1	82.10	82.20	3	19,066	0.02%
2021/06/03	0	0.00	1	82.60	83.60	-1	18,935	-0.01%
2021/06/02	1	81.70	0	0.00	81.60	1	18,891	0.01%
2021/06/01	1.3	82.81	2	81.30	81.30	-0.7	19,089	0.00%
2021/05/31	3	81.70	2	81.55	81.90	1	19,265	0.01%
2021/05/28	0	0.00	12	81.87	80.60	-12	19,541	-0.06%
2021/05/27	1	76.40	1	78.00	78.30	0	19,505	0.00%
2021/05/26	1	77.50	1	78.20	77.80	0	19,647	0.00%
2021/05/25	4	78.40	3	78.67	78.80	1	19,919	0.01%
2021/05/24	12	76.42	4	75.65	76.60	8	20,106	0.04%
2021/05/21	0	0.00	1	77.80	76.30	-1	20,324	0.00%
2021/05/20	0	0.00	3	75.67	75.20	-3	20,659	-0.01%
2021/05/19	4	74.33	5	74.86	75.10	-1	21,212	0.00%
2021/05/18	3	75.47	12	75.35	76.80	-9	21,152	-0.04%
2021/05/17	3	71.50	36	71.23	71.70	-33	21,207	-0.16%
2021/05/14	3	74.40	6	74.65	73.00	-3	21,068	-0.01%
2021/05/13	13	75.35	1	75.00	74.30	12	20,903	0.06%
2021/05/12	17.1	72.68	21	70.03	73.40	-4	20,714	-0.02%
2021/05/11	13	78.02	0	0.00	76.50	13	20,739	0.06%
2021/05/10	4	82.80	1	82.10	82.10	3	20,746	0.01%
2021/05/07	5	84.28	1	84.10	85.50	4	20,756	0.02%
2021/05/06	24	84.43	25.2	83.05	82.90	-1.2	20,692	-0.01%
2021/05/05	11	84.76	7	85.10	82.70	4	20,497	0.02%
2021/05/04	6	85.88	22	83.41	85.30	-16	20,372	-0.08%
2021/05/03	9	89.06	2	88.55	87.70	7	20,113	0.03%
2021/04/29	5	92.36	0	0.00	91.60	5	19,847	0.03%
2021/04/28	15.4	95.04	10	94.00	94.40	5.4	19,756	0.03%
2021/04/27	5	93.80	13	94.39	94.00	-8	19,929	-0.04%
2021/04/26	3	95.90	32	95.53	95.90	-29	19,902	-0.15%
2021/04/23	7	93.74	2	93.30	94.40	5	19,919	0.03%
2021/04/22	24	95.17	4	97.10	93.40	20	19,931	0.10%
2021/04/21	15.3	98.29	0	0.00	98.30	15.3	19,622	0.08%
2021/04/20	2.1	100.37	7	101.29	99.70	-4.9	19,558	-0.03%
2021/04/19	4	100.83	11	100.41	99.40	-7	19,730	-0.04%
2021/04/16	2	98.80	0	0.00	98.70	2	20,139	0.01%
2021/04/15	0	0.00	6	98.50	99.00	-6	20,435	-0.03%
2021/04/14	22	99.84	2	100.25	99.70	20	20,480	0.10%
2021/04/13	5	101.50	7	102.64	100.00	-2	20,503	-0.01%
2021/04/12	14	100.65	0	0.00	99.10	14	20,485	0.07%
2021/04/09	15	101.71	19.4	101.28	102.50	-4.4	20,283	-0.02%
2021/04/08	1	97.00	2	98.20	98.30	-1	19,732	-0.01%
2021/04/07	41	97.97	2	97.05	97.10	39	19,728	0.20%
2021/04/06	33	100.14	9	97.23	97.30	24	19,707	0.12%
2021/04/01	12	100.04	34	98.48	100.50	-22	19,449	-0.11%
2021/03/31	3	92.37	2	92.30	91.90	1	18,561	0.01%
2021/03/30	1	91.40	3	92.17	92.20	-2	18,589	-0.01%
2021/03/29	5	91.42	1	91.70	91.20	4	18,703	0.02%
2021/03/26	0	0.00	2	91.65	91.90	-2	18,884	-0.01%
2021/03/25	1	88.80	3	89.77	89.60	-2	19,032	-0.01%
2021/03/24	4	90.18	1	90.00	90.00	3	19,048	0.02%
2021/03/23	1	92.30	1	92.10	91.70	0	19,141	0.00%
2021/03/22	5	91.18	3	90.90	90.90	2	19,233	0.01%
2021/03/19	5	93.20	2	92.85	92.50	3	19,282	0.02%
2021/03/18	9	95.17	7.1	95.09	95.50	1.9	19,232	0.01%
2021/03/17	3	92.67	1	93.30	91.90	2	19,428	0.01%
2021/03/16	0	0.00	2	94.20	93.40	-2	19,642	-0.01%
2021/03/15	1	92.20	1	93.20	93.20	0	19,972	0.00%
2021/03/12	1	92.71	5	93.20	93.50	-4	20,216	-0.02%
2021/03/11	2	89.90	5	90.18	91.40	-3	20,465	-0.01%
2021/03/10	10	88.17	11	88.75	87.60	-1	21,091	0.00%
2021/03/09	7	87.27	2	87.20	86.70	5	21,468	0.02%
2021/03/08	8	90.36	3	90.93	88.60	5	22,177	0.02%
2021/03/05	15	88.77	25	90.62	89.70	-10	22,681	-0.04%
2021/03/04	28	93.14	10	93.64	91.80	18	22,635	0.08%
2021/03/03	6	92.27	6.4	91.73	92.00	-0.4	22,511	0.00%
2021/03/02	3	96.70	8.1	97.41	95.50	-5.1	22,276	-0.02%
2021/02/26	8	96.10	1	98.00	96.50	7	22,274	0.03%
2021/02/25	26	100.90	9	100.49	98.50	17	22,237	0.08%
2021/02/24	16.3	98.06	4	99.93	96.60	12.3	22,219	0.06%
2021/02/23	6.1	96.17	6	97.17	98.40	0.1	21,957	0.00%
2021/02/22	1	96.10	10	97.52	97.10	-9	21,922	-0.04%
2021/02/19	3	92.00	18	93.99	93.00	-15	21,797	-0.07%
2021/02/18	2	90.15	1	90.20	89.90	1	21,892	0.00%
2021/02/17	1	89.50	5	90.82	89.90	-4	22,303	-0.02%
2021/02/05	2	86.80	1	87.60	86.70	1	22,090	0.00%
2021/02/04	1	85.50	1	86.50	86.60	0	22,357	0.00%
2021/02/03	2	87.55	2	87.00	86.30	0	22,408	0.00%
2021/02/02	8	87.73	10	88.65	86.90	-2	22,289	-0.01%
2021/02/01	2	84.05	7	85.14	86.30	-5	21,772	-0.02%
2021/01/29	0	0.00	2	81.55	79.90	-2	21,489	-0.01%
2021/01/28	9	79.28	1	79.40	79.40	8	21,291	0.04%
2021/01/27	4	83.50	0	0.00	82.50	4	21,208	0.02%
2021/01/26	1	83.80	0	0.00	83.00	1	21,177	0.00%
2021/01/25	4	83.85	0	0.00	85.10	4	21,098	0.02%
2021/01/22	2	85.00	10	84.89	85.40	-8	21,067	-0.04%
2021/01/21	6	86.53	8	85.98	85.80	-2	21,102	-0.01%
2021/01/20	7	86.67	4	88.23	84.30	3	21,175	0.01%
2021/01/19	5	85.86	3	87.20	86.80	2	21,044	0.01%
2021/01/18	4	84.35	2	86.00	86.00	2	21,034	0.01%
2021/01/15	14	86.46	2	87.00	86.20	12	20,941	0.06%
2021/01/14	5	89.30	5	91.14	89.80	0	20,784	0.00%
2021/01/13	5	88.32	0	0.00	88.70	5	20,666	0.02%
2021/01/12	11	89.44	2	87.90	87.70	9	20,534	0.04%
2021/01/11	4	91.63	3	91.73	91.20	1	20,327	0.00%
2021/01/08	1	93.40	9	95.10	96.70	-8	19,981	-0.04%
2021/01/07	1	92.80	6	92.68	92.80	-5	19,808	-0.03%
2021/01/06	5	91.64	3	92.90	91.50	2	20,333	0.01%
2021/01/05	5	90.36	5	90.88	90.50	0	20,428	0.00%
2021/01/04	3	88.87	21	89.88	90.70	-18	20,516	-0.09%
2020/12/31	8	87.00	18	86.39	86.80	-10	20,634	-0.05%
2020/12/30	2	87.15	3	88.07	87.30	-1	21,205	0.00%
2020/12/29	5	87.36	2	86.80	87.00	3	21,092	0.01%
2020/12/28	8	88.58	16	88.60	89.10	-8	21,056	-0.04%
2020/12/25	3	85.00	0	0.00	84.00	3	20,958	0.01%
2020/12/24	4	84.53	7	85.20	85.30	-3	21,220	-0.01%
2020/12/23	14	82.12	3	82.57	83.00	11	21,196	0.05%
2020/12/22	10	83.87	2	84.70	81.20	8	21,100	0.04%
2020/12/21	3	84.13	0	0.00	84.20	3	20,900	0.01%
2020/12/18	2	85.30	0	0.00	84.80	2	20,833	0.01%
2020/12/17	2	85.90	2	86.80	85.70	0	20,928	0.00%
2020/12/16	0	0.00	5	86.44	85.80	-5	20,906	-0.02%
2020/12/15	7	86.16	2	83.95	84.10	5	20,956	0.02%
2020/12/14	1	85.60	13	84.98	85.30	-12	21,185	-0.06%
2020/12/11	15	84.97	4	84.60	85.30	11	21,155	0.05%
2020/12/10	8	88.84	40	89.37	88.30	-32	20,817	-0.15%
2020/12/09	1	90.00	14	90.67	91.90	-13	20,778	-0.06%
2020/12/08	7	86.63	44	88.48	88.00	-37	20,368	-0.18%
2020/12/07	5	88.52	7	88.10	88.30	-2	20,163	-0.01%
2020/12/04	13	87.62	44.3	87.60	87.60	-31.3	19,684	-0.16%
2020/12/03	5	83.50	18	83.72	83.80	-13	19,057	-0.07%
2020/12/02	4.3	80.40	30	80.95	81.50	-25.7	18,803	-0.14%
2020/12/01	33	77.02	29	75.88	76.90	4	17,987	0.02%
2020/11/30	0	0.00	11	72.90	72.40	-11	17,621	-0.06%
2020/11/27	0	0.00	2	72.05	71.30	-2	17,549	-0.01%
2020/11/26	4	69.18	3	70.17	70.70	1	17,401	0.01%
2020/11/25	2	71.15	4	70.00	69.30	-2	17,496	-0.01%
2020/11/24	4	71.50	3	70.97	71.00	1	17,273	0.01%
2020/11/23	1	71.50	3	71.73	71.60	-2	17,100	-0.01%
2020/11/20	4	68.83	2	68.90	68.80	2	16,876	0.01%
2020/11/19	1	67.60	16	67.94	67.80	-15	16,884	-0.09%
2020/11/18	14	67.00	14	67.63	67.00	0	16,738	0.00%
2020/11/17	2	67.00	82	66.36	67.10	-80	16,602	-0.48%
2020/11/16	1	64.10	20	64.03	64.20	-19	16,250	-0.12%
2020/11/13	0	0.00	5	62.20	62.20	-5	16,244	-0.03%
2020/11/12	0	0.00	24	61.48	62.00	-24	16,291	-0.15%
2020/11/11	54	59.33	3	59.87	60.00	51	16,016	0.32%
2020/11/10	0	0.00	8	60.41	60.60	-8	15,986	-0.05%
2020/11/09	1	60.70	0	0.00	60.40	1	15,981	0.01%
2020/11/06	0	0.00	2	60.00	59.80	-2	16,189	-0.01%
2020/11/05	2	59.10	9	59.34	59.40	-7	16,279	-0.04%
2020/11/04	18	58.28	0.1	58.90	59.00	17.9	16,418	0.11%
2020/11/03	5	58.54	1	58.80	58.80	4	16,611	0.02%
2020/11/02	3	57.83	34	57.78	57.80	-31	17,090	-0.18%
2020/10/30	1	57.10	0	0.00	57.80	1	17,354	0.01%
2020/10/29	9	57.48	0	0.00	58.20	9	17,450	0.05%
2020/10/28	8	58.74	1	59.30	58.30	7	17,486	0.04%
2020/10/27	4	59.45	15	59.53	59.50	-11	17,421	-0.06%
2020/10/26	13	60.29	5	60.70	60.50	8	17,388	0.05%
2020/10/23	2	61.40	4	61.30	61.40	-2	17,414	-0.01%
2020/10/22	5	61.90	6	61.85	61.80	-1	17,445	-0.01%
2020/10/21	3	61.67	2	61.95	61.90	1	17,508	0.01%
2020/10/20	0	0.00	11	61.93	62.10	-11	17,661	-0.06%
2020/10/19	3	61.27	4	61.70	61.80	-1	17,705	-0.01%
2020/10/16	1	60.50	1	60.10	60.10	0	17,779	0.00%
2020/10/15	6	61.83	8	62.06	61.50	-2	17,777	-0.01%
2020/10/14	43	62.71	15	62.55	62.30	28	17,593	0.16%
2020/10/13	3	59.77	10	60.92	61.40	-7	16,959	-0.04%
2020/10/12	2	61.05	12	60.73	60.50	-10	16,700	-0.06%
2020/10/08	11	59.00	12	59.28	59.40	-1	16,548	-0.01%
2020/10/07	12	58.51	33	59.15	59.60	-21	16,572	-0.13%
2020/09/30	2	57.15	8	57.13	57.50	-6	16,613	-0.04%
2020/09/29	1	56.00	11	56.69	56.90	-10	16,445	-0.06%
2020/09/28	5	53.70	6	54.60	55.10	-1	16,302	-0.01%
2020/09/25	1	52.40	0	0.00	52.50	1	16,335	0.01%
2020/09/24	2	52.80	1	53.90	52.90	1	16,402	0.01%
2020/09/23	16	53.49	3	53.43	53.30	13	16,387	0.08%
2020/09/22	10	55.08	0	0.00	54.90	10	16,460	0.06%
2020/09/21	6	56.58	2	57.00	56.60	4	16,429	0.02%
2020/09/18	6	56.83	9	56.73	56.30	-3	16,524	-0.02%
2020/09/17	0	0.00	114	56.40	56.80	-114	16,514	-0.69%	大賣/鉅額交易
2020/09/16	0	0.00	4	55.13	55.20	-4	16,235	-0.02%
2020/09/15	10	55.30	1	55.50	54.50	9	16,257	0.06%
2020/09/14	15	54.70	22.3	54.93	54.80	-7.3	16,423	-0.04%
2020/09/10	50	53.60	0	0.00	53.00	50	16,426	0.30%
2020/09/08	2	54.35	7	54.67	54.80	-5	16,605	-0.03%
2020/09/07	7	54.94	52	54.12	54.30	-45	16,587	-0.27%
2020/09/04	10	52.00	3	51.70	52.80	7	16,544	0.04%
2020/09/03	1	53.50	7	53.44	53.20	-6	16,641	-0.04%
2020/09/02	56	50.90	0	0.00	51.10	56	16,572	0.34%
2020/09/01	1	51.90	0	0.00	52.30	1	16,880	0.01%
2020/08/31	7	52.44	0	0.00	51.90	7	17,363	0.04%
2020/08/28	1	53.80	0	0.00	53.90	1	17,704	0.01%
2020/08/27	1	54.40	2	53.90	54.00	-1	17,922	-0.01%
2020/08/26	0	0.00	2	53.10	53.40	-2	17,981	-0.01%
2020/08/25	5	52.50	4	52.60	53.00	1	17,901	0.01%
2020/08/24	2	50.80	1	51.00	51.00	1	17,951	0.01%
2020/08/21	13	49.97	5	50.10	49.85	8	18,240	0.04%
2020/08/20	8	49.53	15	49.21	49.20	-7	18,129	-0.04%
2020/08/19	6	52.00	4	52.45	51.80	2	17,858	0.01%
2020/08/18	1	54.50	2	55.25	55.10	-1	17,340	-0.01%
2020/08/17	9	54.58	1	55.00	54.40	8	17,246	0.05%
2020/08/14	1	54.70	1	54.70	55.10	0	17,223	0.00%
2020/08/12	13	54.65	11	55.09	55.10	2	17,282	0.01%
2020/08/11	18	55.34	2	55.60	55.70	16	17,177	0.09%
2020/08/10	5	54.46	1	54.50	54.40	4	17,148	0.02%
2020/08/07	11	55.48	2	54.95	55.00	9	17,295	0.05%
2020/08/06	17	56.67	1	56.20	56.40	16	17,063	0.09%
2020/08/05	15	58.11	1	58.10	58.00	14	16,667	0.08%
2020/08/04	2	58.90	0	0.00	58.70	2	16,474	0.01%
2020/08/03	2	59.40	0	0.00	59.30	2	16,402	0.01%
2020/07/31	1	61.10	1	60.80	60.60	0	16,480	0.00%
2020/07/30	3	59.80	1	60.10	60.20	2	16,520	0.01%
2020/07/29	2	58.70	0	0.00	58.90	2	16,481	0.01%
2020/07/28	5	59.72	3	59.83	59.50	2	16,514	0.01%
2020/07/27	51	59.60	0	0.00	59.60	51	16,716	0.31%
2020/07/24	7	61.76	8	61.04	60.40	-1	16,853	-0.01%
2020/07/23	0	0.00	100	61.90	62.00	-100	16,968	-0.59%
2020/07/22	2	62.45	3	62.50	61.70	-1	17,022	-0.01%
2020/07/21	11	61.10	3	61.27	61.20	8	16,870	0.05%
2020/07/20	1	61.00	1	60.80	60.80	0	16,851	0.00%
2020/07/17	1	60.50	1	60.30	60.20	0	17,012	0.00%
2020/07/16	2	60.70	1	60.50	60.30	1	17,295	0.01%
2020/07/15	108	60.53	2	60.60	60.10	106	17,225	0.62%	大買/鉅額交易
2020/07/14	26	62.31	5	61.98	61.50	21	17,222	0.12%
2020/07/13	13	62.33	140	63.04	62.70	-127	16,903	-0.75%	大賣/鉅額交易
2020/07/10	12	60.55	7	59.76	59.60	5	16,663	0.03%
2020/07/09	3	60.93	2	61.00	61.00	1	16,657	0.01%
2020/07/07	101	59.80	2	60.35	60.80	99	16,817	0.59%	大買/
2020/07/06	3	60.17	0	0.00	60.20	3	16,885	0.02%
2020/07/03	2	59.80	0	0.00	59.80	2	17,143	0.01%
2020/07/02	2	60.55	2	60.55	60.50	0	17,551	0.00%
2020/07/01	5	61.16	2	61.20	61.00	3	17,699	0.02%
2020/06/30	0	0.00	7	60.67	61.00	-7	17,652	-0.04%
2020/06/29	6	59.78	7	59.60	59.50	-1	17,948	-0.01%
2020/06/24	3	60.63	2	60.50	60.80	1	17,985	0.01%
2020/06/22	6	60.05	0	0.00	59.90	6	18,532	0.03%
2020/06/19	6	60.05	10	60.11	59.80	-4	18,742	-0.02%
2020/06/18	10	60.25	4	60.30	60.40	6	18,709	0.03%
2020/06/17	5	61.08	4	60.70	60.60	1	18,849	0.01%
2020/06/16	2	61.10	2	61.35	61.50	0	19,172	0.00%
2020/06/15	9	60.46	0	0.00	60.00	9	19,427	0.05%
2020/06/12	5	60.60	4	60.80	61.20	1	19,493	0.01%
2020/06/11	14	62.71	1	62.60	61.80	13	19,631	0.07%
2020/06/10	3	63.70	3	63.77	64.00	0	19,580	0.00%
2020/06/09	5	63.56	3	64.03	63.40	2	19,695	0.01%
2020/06/08	15	64.67	24	63.65	63.80	-9	19,846	-0.05%
2020/06/05	26	63.72	111	63.71	64.20	-85	19,428	-0.44%	大賣/
2020/06/04	9	62.40	25	62.87	62.20	-16	18,970	-0.08%
2020/06/03	19	60.73	6	61.00	61.20	13	18,536	0.07%
2020/06/02	24	60.70	22	60.01	60.10	2	18,384	0.01%
2020/05/29	8	60.03	5	60.12	59.80	3	18,412	0.02%
2020/05/28	11	61.65	7	62.67	60.90	4	18,336	0.02%
2020/05/27	1	60.70	0	60.70	60.70	1	18,213	0.01%
2020/05/26	1	60.20	1	60.70	60.70	0	18,430	0.00%
2020/05/25	5	58.78	10	58.73	59.70	-5	18,475	-0.03%
2020/05/22	85	59.34	8	59.48	59.40	77	18,595	0.41%
2020/05/21	3	60.70	2	60.90	60.80	1	18,609	0.01%
2020/05/20	5	60.14	4	60.35	59.90	1	18,581	0.01%
2020/05/19	38	59.29	34	58.96	59.20	4	18,672	0.02%
2020/05/18	10	59.07	2	58.60	58.50	8	18,652	0.04%
2020/05/15	36	60.16	2	60.20	60.10	34	18,773	0.18%
2020/05/14	13	60.78	0.2	60.70	60.00	12.8	18,736	0.07%
2020/05/13	7	62.97	0	0.00	62.90	7	18,450	0.04%
2020/05/12	10	63.89	1	63.50	63.60	9	18,589	0.05%
2020/05/11	3	64.90	0.1	64.90	64.70	2.9	18,536	0.02%
2020/05/08	0	0.00	3	63.97	63.80	-3	18,492	-0.02%
2020/05/07	9	64.30	5	64.40	64.40	4	18,441	0.02%
2020/05/06	0	0.00	4	64.00	63.30	-4	18,319	-0.02%
2020/05/05	7	63.17	4	63.45	63.00	3	18,303	0.02%
2020/05/04	12	62.56	1	63.10	62.80	11	18,661	0.06%
2020/04/30	2	65.15	19	65.14	65.00	-17	18,567	-0.09%
2020/04/29	11	63.97	7	64.36	64.20	4	18,365	0.02%
2020/04/28	17	62.85	12	62.48	63.20	5	18,233	0.03%
2020/04/27	3	60.63	5	61.52	61.60	-2	18,118	-0.01%
2020/04/24	6	59.28	7	59.11	59.10	-1	18,035	-0.01%
2020/04/23	11	59.69	12	59.62	59.40	-1	17,998	-0.01%
2020/04/22	4	58.30	2	59.25	59.90	2	17,919	0.01%
2020/04/21	14	58.72	4	58.00	58.00	10	17,733	0.06%
2020/04/20	1	60.90	0	0.00	60.80	1	17,473	0.01%
2020/04/17	4	61.95	10	61.99	61.10	-6	17,652	-0.03%
2020/04/16	3	61.47	0	0.00	61.60	3	17,438	0.02%
2020/04/15	2	60.90	4	61.43	61.30	-2	17,361	-0.01%
2020/04/14	2	60.75	8	60.65	60.70	-6	17,341	-0.03%
2020/04/13	16	60.39	2	60.60	59.80	14	17,368	0.08%
2020/04/10	7	62.24	17	61.87	62.00	-10	17,119	-0.06%
2020/04/09	8	62.65	9	63.53	62.60	-1	17,198	-0.01%
2020/04/08	14	62.53	16	63.08	63.40	-2	17,481	-0.01%
2020/04/07	5	60.30	8	60.51	62.00	-3	17,099	-0.02%
2020/04/06	4	55.05	6	56.08	56.40	-2	16,665	-0.01%
2020/04/01	2	53.70	10	53.50	53.90	-8	16,459	-0.05%
2020/03/31	0	0.00	0.2	54.00	53.70	-0.2	16,285	0.00%
2020/03/30	1	52.30	0	0.00	53.90	1	15,892	0.01%
2020/03/27	12	55.31	2	56.55	55.00	10	15,737	0.06%
2020/03/26	1.2	52.98	10	52.69	54.00	-8.8	15,448	-0.06%
2020/03/25	23	52.26	4.1	52.04	52.60	18.9	15,288	0.12%
2020/03/24	5.1	47.71	15	47.53	48.30	-9.9	15,366	-0.06%
2020/03/23	15	44.76	4	46.25	44.20	11	15,378	0.07%
2020/03/20	9	48.56	29	47.63	48.65	-20	15,594	-0.13%
2020/03/19	32	46.44	0	0.00	45.20	32	15,699	0.20%
2020/03/18	1	51.87	0	0.00	50.20	1	15,940	0.01%
2020/03/17	0	55.00	0	0.00	54.10	0	15,935	0.00%
2020/03/16	0	0.00	1	60.80	59.20	-1	15,889	-0.01%
2020/03/13	8	60.58	1	61.10	62.90	7	15,789	0.04%
2020/03/12	8	66.95	0	0.00	66.00	8	15,712	0.05%
2020/03/11	13	74.32	0	0.00	72.60	13	15,616	0.08%
2020/03/10	9	74.08	1	75.00	74.90	8	16,247	0.05%
2020/03/09	5	75.92	2	76.90	74.80	3	16,399	0.02%
2020/03/05	1	79.50	7	79.97	80.10	-6	16,512	-0.04%
2020/03/04	3	77.97	0	0.00	78.60	3	16,441	0.02%
2020/03/03	7	78.14	3	77.90	77.80	4	16,394	0.02%
2020/03/02	21	76.84	4	76.45	76.30	17	16,307	0.10%
2020/02/27	6	78.48	0	0.00	77.30	6	16,166	0.04%
2020/02/26	2	81.70	0	0.00	81.40	2	15,899	0.01%
2020/02/25	4	83.28	0	0.00	83.30	4	15,824	0.03%
2020/02/24	2	84.40	4	84.75	84.50	-2	15,791	-0.01%
2020/02/21	0	0.00	1	84.40	84.40	-1	15,767	-0.01%
2020/02/20	9	84.01	0	0.00	83.60	9	15,878	0.06%
2020/02/19	2	84.50	11	83.61	84.80	-9	15,889	-0.06%
2020/02/18	17	84.99	0	0.00	83.80	17	15,912	0.11%
2020/02/17	4	87.93	4	88.25	88.00	0	15,974	0.00%
2020/02/14	1	86.30	1	86.40	86.80	0	15,958	0.00%
2020/02/13	0	0.00	10	86.51	86.50	-10	15,905	-0.06%
2020/02/12	2	84.65	1	84.70	84.70	1	15,692	0.01%
2020/02/11	2	84.25	13	84.65	85.10	-11	15,604	-0.07%
2020/02/10	3	83.17	1	83.30	83.50	2	15,557	0.01%
2020/02/07	1	84.60	2	84.40	84.30	-1	15,720	-0.01%
2020/02/06	4	84.70	15	84.62	85.10	-11	16,029	-0.07%
2020/02/05	1	81.80	19	83.60	84.40	-18	16,011	-0.11%
2020/02/04	6	78.60	2	79.60	79.90	4	15,700	0.03%
2020/02/03	3	77.80	4	77.63	79.40	-1	15,804	-0.01%
2020/01/31	10	78.67	2	80.25	78.10	8	15,856	0.05%
2020/01/30	10	78.84	1	80.20	77.80	9	15,773	0.06%
2020/01/20	0	0.00	1	84.70	85.20	-1	15,557	-0.01%
2020/01/16	7	82.96	0	0.00	83.40	7	15,683	0.04%
2020/01/15	3	85.57	0	0.00	83.80	3	15,707	0.02%
2020/01/14	10	84.84	0	0.00	85.30	10	15,890	0.06%
2020/01/13	8	85.71	9	86.50	85.50	-1	15,918	-0.01%
2020/01/10	0	0.00	3	84.47	84.30	-3	15,943	-0.02%
2020/01/09	1	83.20	2	84.55	83.40	-1	15,933	-0.01%
2020/01/08	3	82.50	3	83.17	82.60	0	15,985	0.00%
2020/01/07	9	81.10	3	80.90	81.10	6	15,937	0.04%
2020/01/06	7	83.60	0	0.00	83.70	7	16,165	0.04%
2020/01/03	9	84.51	0	0.00	84.80	9	16,883	0.05%
2020/01/02	2	85.70	10	86.74	86.00	-8	16,981	-0.05%
2019/12/31	6	83.45	10	83.38	83.40	-4	16,518	-0.02%
2019/12/30	1	85.20	1	85.40	84.50	0	16,674	0.00%
2019/12/27	5	83.86	5	84.12	83.60	0	16,779	0.00%
2019/12/26	3	84.00	0	0.00	83.70	3	16,857	0.02%
2019/12/25	1	83.50	4	83.60	84.10	-3	17,027	-0.02%
2019/12/24	2	83.50	0	0.00	83.50	2	17,325	0.01%
2019/12/23	3	83.10	26	82.99	82.60	-23	17,442	-0.13%
2019/12/20	4	84.10	0	0.00	83.50	4	17,427	0.02%
2019/12/19	2	85.50	6.3	85.47	85.50	-4.3	17,330	-0.02%
2019/12/18	25	84.60	1	84.70	84.00	24	17,121	0.14%
2019/12/17	1	83.30	3	85.20	85.30	-2	16,935	-0.01%
2019/12/16	8	82.35	13	82.62	82.80	-5	16,537	-0.03%
2019/12/13	2	78.50	19	80.13	79.60	-17	16,307	-0.10%
2019/12/12	1	76.30	30	77.02	77.30	-29	16,202	-0.18%
2019/12/11	4	76.20	10	76.79	75.60	-6	16,149	-0.04%
2019/12/10	4	75.50	4	75.63	75.10	0	15,982	0.00%
2019/12/09	28	76.84	3	76.73	76.00	25	15,918	0.16%
2019/12/06	12	77.11	34	76.08	75.30	-22	15,863	-0.14%
2019/12/05	3	77.83	25	76.66	77.20	-22	15,614	-0.14%
2019/12/04	3	72.20	2	73.30	72.60	1	15,170	0.01%
2019/12/03	4	73.18	8	73.29	73.30	-4	15,695	-0.03%
2019/12/02	0	0.00	1	71.60	71.60	-1	15,683	-0.01%
2019/11/29	0	0.00	2	71.25	71.20	-2	15,714	-0.01%
2019/11/28	1	71.80	2	71.75	71.70	-1	15,743	-0.01%
2019/11/27	2	71.00	2	71.55	71.10	0	16,042	0.00%
2019/11/26	1	70.80	2	71.45	70.80	-1	16,240	-0.01%
2019/11/25	1	70.50	2	70.90	70.80	-1	16,229	-0.01%
2019/11/22	1	71.20	1	70.80	70.10	0	16,398	0.00%
2019/11/21	4	68.93	1	69.20	69.30	3	16,432	0.02%
2019/11/20	2	70.20	0	0.00	71.00	2	16,400	0.01%
2019/11/19	1	71.50	4	71.68	71.20	-3	16,383	-0.02%
2019/11/18	12	70.85	15	71.43	71.10	-3	16,350	-0.02%
2019/11/15	5	68.84	5	68.96	69.00	0	16,425	0.00%
2019/11/14	10	67.88	0	0.00	67.20	10	16,375	0.06%
2019/11/13	8	70.34	5	70.50	69.90	3	16,213	0.02%
2019/11/11	0	0.00	4	71.10	71.20	-4	16,841	-0.02%
2019/11/08	1	72.40	1	72.50	72.40	0	16,960	0.00%
2019/11/07	0	0.00	1	72.70	72.40	-1	17,237	-0.01%
2019/11/06	20	73.52	11	72.86	72.50	9	17,622	0.05%
2019/11/05	7	72.53	7	72.47	73.00	0	17,609	0.00%
2019/11/04	5	70.40	1	70.60	69.80	4	17,614	0.02%
2019/11/01	2	70.05	0	0.00	70.60	2	17,772	0.01%
2019/10/31	8	70.01	2.4	70.46	70.00	5.7	18,113	0.03%
2019/10/30	7	71.03	0	0.00	71.10	7	18,232	0.04%
2019/10/29	1	72.20	2	72.25	72.30	-1	18,513	-0.01%
2019/10/28	0	0.00	1.1	72.09	71.90	-1.1	18,880	-0.01%
2019/10/25	2	72.80	3	72.50	71.70	-1	19,226	-0.01%
2019/10/24	6	70.98	5	71.22	71.30	1	19,474	0.01%
2019/10/23	1	70.70	0	0.00	70.60	1	20,013	0.00%
2019/10/22	14	70.87	2	71.00	70.90	12	20,315	0.06%
2019/10/21	17	71.96	0	0.00	71.60	17	20,699	0.08%
2019/10/18	3	71.93	6	71.55	72.30	-3	21,155	-0.01%
2019/10/17	2	70.00	0	0.00	70.40	2	21,006	0.01%
2019/10/16	5	70.04	0	0.00	70.00	5	21,169	0.02%
2019/10/15	23	70.72	16	70.20	69.60	7	21,329	0.03%
2019/10/14	1	73.20	2	72.10	71.70	-1	21,521	0.00%
2019/10/09	29	73.23	6.1	72.60	71.40	22.9	21,722	0.11%
2019/10/08	29	78.92	3	78.60	78.60	26	22,011	0.12%
2019/10/07	3	81.60	8	81.49	81.70	-5	22,204	-0.02%
2019/10/03	7	80.10	0	0.00	79.90	7	22,655	0.03%
2019/10/01	0	0.00	1	83.00	83.10	-1	22,863	0.00%
2019/09/27	4	81.03	1.1	80.51	80.50	2.9	23,213	0.01%
2019/09/26	1	84.10	1	84.90	84.30	0	23,309	0.00%
2019/09/25	2	84.55	3	84.43	85.00	-1	23,355	0.00%
2019/09/23	1	85.00	0	0.00	85.00	1	23,513	0.00%
2019/09/20	5	82.10	4	82.20	82.90	1	23,470	0.00%
2019/09/19	2	81.60	3	81.67	81.40	-1	23,507	0.00%
2019/09/18	2.2	82.41	2	82.30	82.10	0.2	23,652	0.00%
2019/09/17	3	79.67	39	80.32	82.00	-36	23,426	-0.15%
2019/09/16	1	78.50	6	78.53	78.10	-5	23,070	-0.02%
2019/09/11	37	76.55	24	76.77	76.90	13	23,092	0.06%
2019/09/10	8	76.89	8	76.60	76.50	0	23,073	0.00%
2019/09/09	0	0.00	1	76.80	76.50	-1	22,963	0.00%
2019/09/06	13	77.48	10	76.90	77.10	3	22,935	0.01%
2019/09/05	19	76.56	51	75.94	76.90	-32	22,727	-0.14%
2019/09/04	7	73.13	26	73.54	73.00	-19	22,048	-0.09%
2019/09/03	4	71.10	5	71.54	71.20	-1	21,843	0.00%
2019/09/02	15	71.66	15	71.52	71.80	0	21,945	0.00%
2019/08/30	28	70.70	9	70.80	70.40	19	22,042	0.09%
2019/08/29	17	71.31	15	71.12	70.90	2	21,791	0.01%
2019/08/28	2	73.00	2	72.80	73.50	0	21,629	0.00%
2019/08/27	0	0.00	22	72.07	72.40	-22	21,576	-0.10%
2019/08/26	0	0.00	6	70.65	71.10	-6	21,613	-0.03%
2019/08/23	5	71.16	8	71.09	71.50	-3	21,653	-0.01%
2019/08/22	0	0.00	2	70.30	70.30	-2	21,891	-0.01%
2019/08/21	7	69.86	7	69.87	70.20	0	21,999	0.00%
2019/08/20	21	70.82	21	70.00	69.60	0	21,910	0.00%
2019/08/19	11	71.35	9	70.93	71.50	2	21,701	0.01%
2019/08/16	7	71.54	3	71.77	71.30	4	21,706	0.02%
2019/08/15	10	70.88	13	71.61	71.40	-3	21,528	-0.01%
2019/08/14	1	71.10	8	71.79	72.50	-7	21,327	-0.03%
2019/08/13	9	68.60	7	68.56	68.80	2	20,914	0.01%
2019/08/12	6	67.78	11	68.86	69.30	-5	20,823	-0.02%
2019/08/08	13	68.97	17	68.34	68.10	-4	20,648	-0.02%
2019/08/07	2	70.40	57	70.62	69.80	-55	20,380	-0.27%
2019/08/06	11	68.43	6	68.87	69.20	5	20,360	0.02%
2019/08/05	15	71.45	21	71.92	70.90	-6	20,128	-0.03%
2019/08/02	9	72.14	7	72.40	72.30	2	19,947	0.01%
2019/08/01	9	72.50	10	73.49	74.10	-1	19,603	-0.01%
2019/07/31	11	74.02	1	73.20	74.00	10	19,326	0.05%
2019/07/30	8	74.06	4	75.00	75.80	4	18,943	0.02%
2019/07/29	48	75.52	6	75.37	74.80	42	18,672	0.22%
2019/07/26	13	76.65	29	75.86	77.00	-16	18,418	-0.09%
2019/07/25	49	74.19	80	74.17	76.50	-31	18,036	-0.17%
2019/07/24	58	70.96	31	71.25	71.80	27	17,555	0.15%
2019/07/23	4	71.88	52.1	72.13	72.30	-48.1	17,288	-0.28%
2019/07/22	8	69.91	22	69.61	69.80	-14	16,822	-0.08%
2019/07/19	0	0.00	6	67.88	67.70	-6	16,681	-0.04%
2019/07/18	3	67.17	3	67.10	66.70	0	16,766	0.00%
2019/07/17	3	66.83	7	67.90	67.70	-4	16,761	-0.02%
2019/07/16	63	68.26	7	68.13	67.90	56	16,403	0.34%
2019/07/15	41	68.15	19	68.60	69.90	22	16,011	0.14%
2019/07/12	6	66.63	148	66.78	66.70	-142	15,539	-0.91%	大賣/鉅額交易
2019/07/11	27	64.91	18	65.41	65.40	9	14,914	0.06%
2019/07/10	2	63.40	12	64.04	64.40	-10	14,508	-0.07%
2019/07/09	0	0.00	6	62.02	62.80	-6	14,063	-0.04%
2019/07/08	6	61.47	15	60.85	61.00	-9	13,989	-0.06%
2019/07/05	11	60.30	27	60.95	62.00	-16	13,864	-0.12%
2019/07/04	18	59.16	4	59.53	59.20	14	13,603	0.10%
2019/07/03	10	65.22	7	65.49	65.20	3	13,120	0.02%
2019/07/02	130	66.22	24	66.31	66.30	106	12,926	0.82%	大買/鉅額交易
2019/07/01	8	65.86	10	66.03	66.00	-2	12,763	-0.02%
2019/06/28	1	64.50	4	64.35	64.50	-3	12,675	-0.02%
2019/06/27	6	63.85	0	0.00	64.10	6	12,671	0.05%
2019/06/26	4	63.83	2	64.60	63.70	2	12,576	0.02%
2019/06/25	4	63.83	8	64.18	63.30	-4	12,511	-0.03%
2019/06/24	2	63.40	0	0.00	63.10	2	12,335	0.02%
2019/06/21	1	63.00	1	62.80	63.00	0	12,376	0.00%
2019/06/20	5	62.38	1	62.00	62.30	4	12,425	0.03%
2019/06/19	8	62.06	2	62.05	62.10	6	12,690	0.05%
2019/06/18	0	0.00	2	61.00	60.90	-2	12,913	-0.02%
2019/06/17	3	61.10	10	61.20	60.90	-7	13,002	-0.05%
2019/06/14	1	60.80	1	61.00	60.80	0	13,029	0.00%
2019/06/13	0	0.00	3	60.87	60.90	-3	13,208	-0.02%
2019/06/12	1	60.60	3	59.93	60.70	-2	13,381	-0.01%
2019/06/11	1	59.70	1	59.70	59.40	0	13,387	0.00%
2019/06/10	4	59.43	3	60.00	59.30	1	13,385	0.01%
2019/06/06	10	59.24	0	0.00	59.20	10	13,309	0.08%
2019/06/05	5	60.74	2	62.00	60.50	3	13,197	0.02%
2019/06/04	5	60.98	1	61.10	60.90	4	13,239	0.03%
2019/06/03	2	61.30	2	62.15	61.90	0	13,345	0.00%
2019/05/31	4	61.13	4	61.48	61.60	0	13,594	0.00%
2019/05/30	11	59.99	2	59.80	60.00	9	13,647	0.07%
2019/05/29	12	58.57	0	0.00	58.00	12	14,301	0.08%
2019/05/28	1	60.80	0	0.00	60.90	1	14,202	0.01%
2019/05/27	1	60.30	0	0.00	60.50	1	14,243	0.01%
2019/05/24	1	59.90	0	0.00	59.80	1	14,355	0.01%
2019/05/23	6	60.03	0	0.00	60.20	6	14,524	0.04%
2019/05/21	2	61.10	0	0.00	61.50	2	14,511	0.01%
2019/05/20	5	60.80	0	0.00	60.90	5	14,456	0.03%
2019/05/16	1	61.20	2	62.10	61.00	-1	14,663	-0.01%
2019/05/15	9	61.94	5	62.20	62.00	4	14,857	0.03%
2019/05/14	9	60.63	1	60.90	61.50	8	14,930	0.05%
2019/05/13	5	62.88	0	0.00	61.10	5	14,868	0.03%
2019/05/10	2	63.80	0	0.00	63.80	2	14,877	0.01%
2019/05/09	5	64.58	0	0.00	64.20	5	14,873	0.03%
2019/05/08	1	65.30	4	65.70	65.90	-3	14,917	-0.02%
2019/05/07	1	66.10	2	65.80	66.20	-1	15,090	-0.01%
2019/05/06	3	64.97	0	0.00	65.00	3	15,350	0.02%
2019/05/03	1	65.70	1	66.60	66.70	0	15,458	0.00%
2019/05/02	1	66.30	4	65.98	65.70	-3	15,502	-0.02%
2019/04/30	6	65.00	1.2	64.97	65.40	4.9	15,440	0.03%
2019/04/29	3	65.20	5	65.12	64.70	-2	15,403	-0.01%
2019/04/26	2	65.75	0	0.00	66.00	2	15,443	0.01%
2019/04/25	2	66.00	8	66.63	65.50	-6	15,607	-0.04%
2019/04/24	0	0.00	10	65.50	65.40	-10	15,701	-0.06%
2019/04/23	0	0.00	16	64.78	64.90	-16	15,609	-0.10%
2019/04/22	1	63.80	2	63.80	63.80	-1	15,427	-0.01%
2019/04/18	1	64.20	1	63.20	63.10	0	15,726	0.00%
2019/04/17	12	64.10	13	63.46	63.90	-1	15,680	-0.01%
2019/04/16	0	0.00	5	62.50	62.70	-5	15,271	-0.03%
2019/04/15	1	60.90	2	61.60	61.70	-1	15,292	-0.01%
2019/04/12	5	60.64	2	61.30	60.50	3	15,430	0.02%
2019/04/11	1	61.90	0	0.00	61.60	1	15,579	0.01%
2019/04/10	0	0.00	1	62.50	62.50	-1	15,541	-0.01%
2019/04/08	1	63.10	3	63.00	63.00	-2	15,589	-0.01%
2019/04/03	2	62.05	1	62.20	62.30	1	15,573	0.01%
2019/04/01	2	61.70	1	62.30	61.00	1	15,479	0.01%
2019/03/29	1	61.20	0	0.00	61.40	1	15,297	0.01%
2019/03/28	1	60.20	1	60.60	60.80	0	15,362	0.00%
2019/03/27	1	61.10	0	0.00	61.10	1	15,426	0.01%
2019/03/26	1	61.00	1	61.70	61.00	0	15,503	0.00%
2019/03/25	5	61.10	0	0.00	61.10	5	15,537	0.03%
2019/03/22	11	64.53	17	63.96	63.10	-6	15,375	-0.04%
2019/03/21	3	62.53	29	62.79	62.80	-26	15,116	-0.17%
2019/03/20	2	60.25	3.1	60.15	60.60	-1.1	14,789	-0.01%
2019/03/19	4	59.75	0	0.00	59.70	4	14,829	0.03%
2019/03/18	6	59.92	2	59.30	59.50	4	14,908	0.03%
2019/03/14	25	60.10	10	60.30	60.30	15	14,991	0.10%
2019/03/13	16	60.26	20	60.35	60.10	-4	15,174	-0.03%
2019/03/12	2	61.30	1	61.00	60.80	1	15,594	0.01%
2019/03/11	1	60.50	6	60.77	60.40	-5	15,731	-0.03%
2019/03/08	17	59.73	6	60.77	60.50	11	16,027	0.07%
2019/03/07	14	60.71	0	0.00	60.00	14	16,221	0.09%
2019/03/06	12	61.38	4	61.48	61.40	8	16,501	0.05%
2019/03/05	14	63.72	5	63.62	63.10	9	16,394	0.05%
2019/03/04	49	64.70	25	64.58	64.80	24	16,369	0.15%
2019/02/27	13.1	62.71	13	63.06	62.20	0.1	15,802	0.00%
2019/02/26	0	0.00	1	62.50	62.00	-1	15,710	-0.01%
2019/02/25	1	61.60	0	0.00	61.60	1	15,707	0.01%
2019/02/22	1	60.90	2	62.23	60.90	-1	15,771	-0.01%
2019/02/21	1	60.70	0.2	60.70	60.80	0.8	15,743	0.01%
2019/02/20	4	60.43	7	60.29	60.60	-3	15,996	-0.02%
2019/02/18	0	0.00	1	60.50	60.20	-1	16,231	-0.01%
2019/02/15	4	60.53	0	0.00	60.00	4	16,456	0.02%
2019/02/14	5	62.50	7	62.10	62.10	-2	16,908	-0.01%
2019/02/13	1	59.30	5	60.60	60.50	-4	16,720	-0.02%
2019/02/12	0	0.00	19	59.78	60.00	-19	16,634	-0.11%
2019/02/11	2	59.40	17	59.36	59.00	-15	16,723	-0.09%
2019/01/30	1	60.10	1	60.10	60.10	0	16,698	0.00%
2019/01/29	4	59.08	0	0.00	58.80	4	16,892	0.02%
2019/01/28	0	0.00	4	61.35	60.80	-4	16,946	-0.02%
2019/01/25	2	60.55	6	61.45	60.00	-4	17,441	-0.02%
2019/01/24	2	59.00	20	58.80	59.60	-18	17,578	-0.10%
2019/01/23	5	56.20	6	57.38	57.00	-1	17,784	-0.01%
2019/01/22	0	0.00	2	56.80	56.50	-2	17,962	-0.01%
2019/01/21	1	57.20	11	57.29	57.20	-10	18,153	-0.06%
2019/01/18	6	56.23	2	56.35	56.40	4	18,315	0.02%
2019/01/17	8	55.36	2	56.00	55.10	6	18,690	0.03%
2019/01/16	59	56.35	60	55.89	56.40	-1	18,690	-0.01%
2019/01/15	0	0.00	3	53.60	53.60	-3	18,317	-0.02%
2019/01/14	2	52.25	0	0.00	52.00	2	18,313	0.01%
2019/01/11	1	54.30	0	0.00	53.50	1	18,682	0.01%
2019/01/10	0	0.00	3	53.77	53.80	-3	18,912	-0.02%
2019/01/09	1	52.60	3	52.90	52.50	-2	19,145	-0.01%
2019/01/08	3	51.90	1	51.60	51.70	2	19,658	0.01%
2019/01/03	30	52.11	20	51.50	51.50	10	20,481	0.05%
2018/12/28	11	55.29	10	55.00	55.00	1	20,283	0.00%
2018/12/27	0	0.00	3	55.87	55.80	-3	20,546	-0.01%
2018/12/26	2	55.20	0	0.00	54.10	2	20,886	0.01%
2018/12/25	0	0.00	2	57.00	57.00	-2	20,699	-0.01%
2018/12/24	0	0.00	5	54.30	56.00	-5	20,630	-0.02%
2018/12/22	1	53.40	0	0.00	53.50	1	20,579	0.00%
2018/12/21	3	52.87	1	53.90	53.90	2	20,769	0.01%
2018/12/20	3	52.90	3	53.50	53.20	0	20,727	0.00%
2018/12/19	6	53.27	4	53.73	53.70	2	20,739	0.01%
2018/12/18	2	53.20	3	54.50	54.50	-1	20,886	0.00%
2018/12/17	1	53.50	1	53.00	53.50	0	21,045	0.00%
2018/12/14	6	52.90	0	0.00	53.50	6	21,101	0.03%
2018/12/13	3	53.40	3	54.40	54.30	0	21,248	0.00%
2018/12/12	3	53.70	0	0.00	53.70	3	21,266	0.01%
2018/12/11	1	53.00	0	0.00	52.90	1	21,435	0.00%
2018/12/10	2	52.85	0	0.00	52.10	2	21,444	0.01%
2018/12/07	1	55.50	0	0.00	55.70	1	21,240	0.00%
2018/12/06	2	56.05	4	55.63	55.00	-2	21,318	-0.01%
2018/12/05	15	56.86	0	0.00	56.90	15	21,196	0.07%
2018/12/04	16	62.30	2	62.10	62.00	14	20,978	0.07%
2018/12/03	2.2	63.82	0	0.00	62.80	2.2	21,411	0.01%
2018/11/30	3	61.17	3	61.00	61.00	0	21,352	0.00%
2018/11/29	9	60.94	9	61.43	60.30	0	21,074	0.00%
2018/11/28	1	58.10	7	58.93	58.60	-6	20,549	-0.03%
2018/11/27	8	56.06	12	57.64	58.00	-4	20,421	-0.02%
2018/11/26	2	57.65	5	57.58	57.30	-3	20,280	-0.01%
2018/11/23	4	56.30	0	0.00	56.10	4	20,060	0.02%
2018/11/22	0	0.00	6	58.20	58.00	-6	19,999	-0.03%
2018/11/21	0	0.00	5	57.60	57.80	-5	19,955	-0.03%
2018/11/19	2	57.00	8	56.81	57.50	-6	19,764	-0.03%
2018/11/16	10	56.20	11	54.73	54.60	-1	19,540	-0.01%
2018/11/14	1	56.60	2	56.95	56.50	-1	19,728	-0.01%
2018/11/13	11	55.23	10	55.85	56.20	1	19,607	0.01%
2018/11/12	3	53.23	3	53.80	53.80	0	19,062	0.00%
2018/11/09	2	53.95	1	54.40	54.20	1	19,229	0.01%
2018/11/08	7	55.30	6	56.90	53.80	1	19,260	0.01%
2018/11/07	0	0.00	146	54.30	55.20	-146	19,218	-0.76%	大賣/鉅額交易
2018/11/06	3	53.03	1	54.10	52.20	2	19,372	0.01%
2018/11/05	7	55.29	8	55.66	55.70	-1	19,130	-0.01%
2018/11/02	2	56.40	10	56.86	56.10	-8	18,950	-0.04%
2018/11/01	1	53.10	16	53.64	54.40	-15	18,486	-0.08%
2018/10/31	2	51.70	4	51.09	51.40	-2	18,245	-0.01%
2018/10/30	2	47.90	8	48.23	48.50	-6	18,057	-0.03%
2018/10/29	1	46.60	3	46.23	46.60	-2	18,136	-0.01%
2018/10/26	2	46.35	4	46.16	46.00	-2	18,007	-0.01%
2018/10/25	7	46.39	3	46.37	45.75	4	17,850	0.02%
2018/10/24	3	49.40	0	0.00	49.30	3	17,412	0.02%
2018/10/23	4	50.68	1	51.10	50.50	3	17,196	0.02%
2018/10/22	1	50.50	2	52.50	52.50	-1	17,104	-0.01%
2018/10/19	7	49.99	8	50.68	52.10	-1	17,086	-0.01%
2018/10/18	17	52.46	1	51.50	51.50	16	16,829	0.10%
2018/10/17	2	55.15	2	54.55	54.40	0	16,582	0.00%
2018/10/16	16	54.89	6	55.60	54.10	10	16,399	0.06%
2018/10/15	4	56.28	9	56.41	57.20	-5	15,984	-0.03%
2018/10/12	0	0.00	6	52.33	53.30	-6	15,807	-0.04%
2018/10/11	3	47.82	3	48.67	48.50	0	16,127	0.00%
2018/10/09	1	53.00	2	52.80	52.30	-1	15,936	-0.01%
2018/10/08	0	0.00	1	52.60	52.70	-1	15,934	-0.01%
2018/10/05	3	53.00	4	52.90	52.20	-1	16,046	-0.01%
2018/10/04	14	55.15	0	0.00	53.90	14	15,944	0.09%
2018/09/28	5	58.44	6	58.55	58.10	-1	16,032	-0.01%
2018/09/27	1	59.50	0	0.00	59.80	1	16,022	0.01%
2018/09/26	11	60.23	0	0.00	60.20	11	16,059	0.07%
2018/09/25	0	0.00	11	61.60	61.70	-11	15,996	-0.07%
2018/09/21	17	57.55	11	57.87	58.50	6	15,787	0.04%
2018/09/20	0.1	59.50	1	59.50	59.50	-1	15,577	-0.01%
2018/09/19	2	60.20	1	60.40	60.00	1	15,619	0.01%
2018/09/18	3	59.73	0	0.00	59.30	3	15,521	0.02%
2018/09/17	2	61.20	4	61.18	61.20	-2	15,653	-0.01%
2018/09/14	3	59.63	2	59.60	59.60	1	15,536	0.01%
2018/09/13	1	57.50	5	57.80	57.50	-4	15,487	-0.03%
2018/09/11	1	60.30	3	60.27	60.10	-2	15,284	-0.01%
2018/09/10	1	58.40	0	0.00	59.40	1	15,273	0.01%
2018/09/07	8	59.23	2	58.60	57.50	6	15,057	0.04%
2018/09/06	15	64.43	10	63.60	63.60	5	14,555	0.03%
2018/09/05	1	66.50	1	66.90	66.60	0	14,461	0.00%
2018/09/04	1	67.80	0	0.00	67.60	1	14,515	0.01%
2018/08/31	0.9	69.70	0	0.00	69.70	0.9	14,532	0.01%
2018/08/29	0	0.00	2	70.60	69.90	-2	14,638	-0.01%
2018/08/28	12	71.65	13	70.94	70.70	-1	14,686	-0.01%
2018/08/27	1	68.30	10	69.00	70.10	-9	14,685	-0.06%
2018/08/24	0	0.00	4	67.35	67.40	-4	14,615	-0.03%
2018/08/22	4	67.43	1	67.30	67.40	3	15,016	0.02%
2018/08/21	4	68.18	6	68.22	68.50	-2	14,898	-0.01%
2018/08/20	0	0.00	10	66.90	65.70	-10	14,733	-0.07%
2018/08/17	2	65.80	3	66.87	65.00	-1	14,696	-0.01%
2018/08/16	13	65.15	2	66.40	67.30	11	14,730	0.07%
2018/08/15	5	68.68	0	0.00	67.70	5	14,720	0.03%
2018/08/14	0	0.00	4	70.00	70.20	-4	14,828	-0.03%
2018/08/13	35	70.53	21	69.56	68.90	14	14,780	0.09%
2018/08/10	10	73.40	10	74.10	73.20	0	14,684	0.00%
2018/08/09	10	73.90	10	74.40	73.80	0	15,217	0.00%
2018/08/08	5	74.38	8	74.50	73.70	-3	15,904	-0.02%
2018/08/06	18	74.18	12	74.12	73.60	6	15,527	0.04%
2018/08/03	50	77.00	43	76.20	75.80	7	15,434	0.05%
2018/08/02	20	78.50	20	78.40	78.40	0	15,088	0.00%
2018/08/01	1	79.00	1	78.20	79.60	0	15,260	0.00%
2018/07/31	3	78.93	0	0.00	78.60	3	15,524	0.02%
2018/07/30	9	80.00	0	0.00	79.60	9	15,472	0.06%
2018/07/26	4	80.80	5	82.06	81.00	-1	15,483	-0.01%
2018/07/25	2	79.70	0	0.00	80.70	2	15,438	0.01%
2018/07/24	12	78.33	11	78.45	78.70	1	15,313	0.01%
2018/07/23	8	78.66	1	78.00	78.50	7	15,282	0.05%
2018/07/20	3	81.17	1	81.50	80.50	2	15,145	0.01%
2018/07/19	12	81.37	4	81.25	80.20	8	14,995	0.05%
2018/07/18	50	85.55	24	84.45	84.00	26	14,804	0.18%
2018/07/17	4	87.20	1	87.99	88.10	3	14,268	0.02%
2018/07/16	9	87.03	6	86.00	86.00	3	14,503	0.02%
2018/07/13	1	88.50	5	87.66	88.80	-4	14,830	-0.03%
2018/07/12	1	84.70	2	85.85	86.00	-1	14,930	-0.01%
2018/07/10	1	83.90	3	83.13	83.90	-2	14,839	-0.01%
2018/07/09	0	0.00	1	81.10	81.00	-1	14,834	-0.01%
2018/07/06	1	79.50	0	0.00	79.30	1	14,766	0.01%
2018/07/05	1	78.90	3	79.40	78.10	-2	14,840	-0.01%
2018/07/03	1	82.00	1	83.10	81.80	0	14,987	0.00%
2018/07/02	16	81.79	14	81.00	81.00	2	15,008	0.01%
2018/06/29	1	82.80	0	0.00	83.20	1	15,006	0.01%
2018/06/28	3	82.10	1	82.60	83.00	2	14,896	0.01%
2018/06/27	1	87.60	1	88.00	87.20	0	14,905	0.00%
2018/06/26	1	84.50	5	83.36	85.40	-4	14,884	-0.03%
2018/06/25	11	88.08	0	0.00	86.50	11	14,928	0.07%
2018/06/22	5	91.08	2	92.35	92.50	3	14,980	0.02%
2018/06/21	0	0.00	4	92.50	92.50	-4	15,189	-0.03%
2018/06/20	1	90.80	1	90.90	90.40	0	15,469	0.00%
2018/06/19	5	91.36	3	91.37	90.60	2	15,738	0.01%
2018/06/15	12.1	92.06	10	92.40	92.30	2.1	15,984	0.01%
2018/06/14	2	91.90	0	0.00	93.00	2	16,223	0.01%
2018/06/13	5	95.60	0	94.30	94.00	5	16,634	0.03%
2018/06/12	7	98.46	3	97.97	97.60	4	17,044	0.02%
2018/06/11	1	99.90	4	100.50	100.50	-3	17,150	-0.02%
2018/06/08	4	99.05	0	0.00	99.80	4	17,589	0.02%
2018/06/07	2	99.70	1	99.70	101.00	1	18,378	0.01%
2018/06/06	1	99.80	1	100.50	100.00	0	18,443	0.00%
2018/06/05	9	102.03	3	100.67	101.00	6	18,596	0.03%
2018/06/04	5	98.20	18	99.99	100.50	-13	18,828	-0.07%
2018/06/01	4	97.73	0	0.00	97.50	4	18,800	0.02%
2018/05/31	4	98.25	5	99.24	99.60	-1	18,818	-0.01%
2018/05/30	6	95.18	5	96.78	96.50	1	18,634	0.01%
2018/05/29	2	99.25	7	99.56	98.90	-5	18,503	-0.03%
2018/05/28	25	99.24	12	99.33	99.30	13	18,719	0.07%
2018/05/25	12	101.96	5	102.50	100.50	7	19,323	0.04%
2018/05/24	0	0.00	15	101.27	102.00	-15	19,520	-0.08%
2018/05/23	4	99.65	2	99.30	99.30	2	19,558	0.01%
2018/05/22	13	99.08	9	99.97	97.20	4	19,441	0.02%
2018/05/21	5	99.88	0	0.00	99.00	5	19,640	0.03%
2018/05/18	8	99.69	1	98.90	98.90	7	19,694	0.04%
2018/05/17	26	105.83	20	102.58	101.50	6	19,593	0.03%
2018/05/16	13	99.94	20	99.78	102.50	-7	19,118	-0.04%
2018/05/15	6	95.60	9	95.04	95.50	-3	18,718	-0.02%
2018/05/14	16	95.72	15	95.39	95.30	1	19,002	0.01%
2018/05/11	12	96.68	16	96.29	95.60	-4	19,074	-0.02%
2018/05/10	0	0.00	1	94.40	93.60	-1	18,979	-0.01%
2018/05/09	1	94.10	1	94.30	94.40	0	19,083	0.00%
2018/05/08	3	94.10	12	94.10	94.00	-9	18,972	-0.05%
2018/05/07	0	0.00	3	93.80	92.60	-3	18,680	-0.02%
2018/05/04	0	0.00	4	91.73	91.70	-4	18,653	-0.02%
2018/05/03	7	89.73	0	0.00	89.90	7	18,672	0.04%
2018/05/02	7	91.64	0	0.00	91.70	7	18,748	0.04%
2018/04/30	4	91.80	1	92.40	93.00	3	18,689	0.02%
2018/04/27	0	0.00	4	93.78	93.10	-4	18,725	-0.02%
2018/04/26	5	91.50	5	92.62	91.80	0	18,716	0.00%
2018/04/25	5	88.76	3	90.43	90.80	2	18,742	0.01%
2018/04/24	11	89.98	2	88.80	90.10	9	18,877	0.05%
2018/04/23	5	92.60	4	92.58	93.00	1	19,254	0.01%
2018/04/20	19	94.18	0	0.00	92.70	19	19,486	0.10%
2018/04/19	7	95.47	10	96.25	97.90	-3	19,220	-0.02%
2018/04/18	1	92.50	9	93.01	93.10	-8	18,841	-0.04%
2018/04/17	6.3	90.13	5	90.50	89.50	1.3	18,660	0.01%
2018/04/16	8	92.28	3	92.50	92.20	5	18,787	0.03%
2018/04/13	3	94.27	10	94.39	93.40	-7	18,749	-0.04%
2018/04/12	0	0.00	1	92.40	92.50	-1	18,780	-0.01%
2018/04/11	10	92.85	3.1	92.90	91.20	7	19,053	0.04%
2018/04/10	1	91.40	4.2	91.10	91.90	-3.2	19,019	-0.02%
2018/04/09	19	87.78	0	0.00	88.50	19	19,053	0.10%
2018/04/03	1	90.60	0	0.00	90.60	1	18,913	0.01%
2018/04/02	7	92.50	9	91.86	91.70	-2	18,896	-0.01%
2018/03/31	6	91.80	11	91.82	92.00	-5	18,981	-0.03%
2018/03/30	10	91.92	7	91.80	91.80	3	19,101	0.02%
2018/03/29	1	91.60	1	92.30	92.30	0	19,052	0.00%
2018/03/28	12	91.89	10	91.01	90.70	2	18,971	0.01%
2018/03/27	4	94.33	11.4	94.95	95.40	-7.4	18,730	-0.04%
2018/03/26	7	92.73	5	92.00	92.00	2	18,622	0.01%
2018/03/23	3	91.40	4	93.60	94.50	-1	18,478	-0.01%
2018/03/22	5	97.04	3	98.10	96.30	2	18,238	0.01%
2018/03/21	6	97.55	5	98.92	99.00	1	17,895	0.01%
2018/03/20	3	95.23	5	95.46	95.00	-2	17,524	-0.01%
2018/03/19	6	97.28	14.6	97.77	97.00	-8.6	17,250	-0.05%
2018/03/16	6	93.22	6.2	93.15	94.20	-0.2	16,725	0.00%
2018/03/15	1	90.50	5	90.16	91.00	-4	16,156	-0.02%
2018/03/14	9	90.91	13	89.90	89.40	-4	16,113	-0.02%
2018/03/13	22	88.28	28	88.37	89.90	-6	15,958	-0.04%
2018/03/12	2	83.80	2.5	84.28	83.00	-0.5	15,361	0.00%
2018/03/09	1	83.40	2	83.40	83.30	-1	15,454	-0.01%
2018/03/08	3	81.90	6	82.03	82.00	-3	15,864	-0.02%
2018/03/07	2	80.70	2	80.00	80.00	0	15,939	0.00%
2018/03/06	1	80.00	4	80.05	79.60	-3	16,308	-0.02%
2018/03/05	0	0.00	1	78.80	78.40	-1	16,806	-0.01%
2018/03/02	3	77.77	3	78.50	78.40	0	16,955	0.00%
2018/03/01	7	79.89	1	78.70	78.70	6	16,954	0.04%
2018/02/27	3	82.00	9	82.36	80.80	-6	16,838	-0.04%
2018/02/26	1	81.00	2	80.60	81.00	-1	16,145	-0.01%
2018/02/23	4.1	80.28	0	0.00	79.90	4.1	16,437	0.02%
2018/02/22	0	0.00	3	79.23	79.30	-3	16,460	-0.02%
2018/02/21	0	0.00	1	80.00	79.90	-1	16,493	-0.01%
2018/02/12	0	0.00	5	75.78	76.00	-5	16,049	-0.03%
2018/02/09	0	0.00	2	72.80	73.30	-2	15,942	-0.01%
2018/02/08	12	72.45	14	72.70	72.70	-2	15,942	-0.01%
2018/02/07	4	75.38	0	0.00	73.60	4	15,895	0.03%
2018/02/06	0	0.00	5	73.98	72.40	-5	15,857	-0.03%
2018/02/05	4	77.03	0	0.00	77.40	4	15,869	0.03%
2018/02/02	1	80.30	0	0.00	79.60	1	16,005	0.01%
2018/02/01	0	0.00	7	81.03	81.20	-7	16,025	-0.04%
2018/01/30	3	79.33	2	78.40	78.40	1	16,229	0.01%
2018/01/29	4	78.93	0	0.00	78.80	4	16,170	0.02%
2018/01/26	1	79.20	1	79.00	79.40	0	16,229	0.00%
2018/01/25	3	79.47	0.1	78.50	78.50	2.9	16,320	0.02%
2018/01/24	7	80.23	6	80.40	80.50	1	16,586	0.01%
2018/01/22	19	80.19	10	80.74	80.50	9	17,064	0.05%
2018/01/19	11.1	81.16	6	80.80	80.60	5.1	17,178	0.03%
2018/01/18	0	0.00	5	82.86	82.00	-5	17,082	-0.03%
2018/01/17	29	83.14	17	81.01	81.00	12	16,966	0.07%
2018/01/16	1	85.00	5	84.92	85.00	-4	16,460	-0.02%
2018/01/15	0	0.00	3	82.60	83.40	-3	16,305	-0.02%
2018/01/12	0	0.00	12	81.38	81.40	-12	16,449	-0.07%
2018/01/11	10	80.20	15	80.61	80.30	-5	16,696	-0.03%
2018/01/10	4	78.65	11	80.25	78.30	-7	17,035	-0.04%
2018/01/09	0	0.00	1	83.30	82.60	-1	17,423	-0.01%
2018/01/08	17	84.14	17	84.69	83.50	0	17,815	0.00%
2018/01/05	0	0.00	4	83.38	83.50	-4	18,110	-0.02%
2018/01/04	10	81.10	27	81.62	81.50	-17	17,929	-0.09%
2018/01/03	0	0.00	3	80.13	80.30	-3	18,254	-0.02%
2018/01/02	1	77.70	8	78.00	78.00	-7	18,418	-0.04%