南亞科 (2408)-台新-左楠券商分點個股進出

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
66.1
漲跌
▼1.4
漲幅
-2.07%
成交量
9,385張
產業
上市半導體類股
1763人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南亞科 (2408)籌碼相關－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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
2024/04/30	7	66.46	10	66.80	66.10	-3	17,441	-0.02%
2024/04/29	0	0.00	5.1	67.10	67.50	-5.1	17,653	-0.03%
2024/04/26	27	65.53	2.2	65.70	65.70	24.8	17,681	0.14%
2024/04/25	6	65.82	10	66.31	65.60	-4	17,603	-0.02%
2024/04/24	7	65.44	33	65.43	65.50	-26	17,558	-0.15%
2024/04/23	8	62.06	6	62.50	62.80	2	17,548	0.01%
2024/04/22	13.1	61.38	7	62.20	61.20	6.1	17,538	0.03%
2024/04/19	41.2	62.26	9	62.82	62.00	32.2	17,518	0.18%
2024/04/18	5	64.44	0	0.00	64.30	5	17,403	0.03%
2024/04/17	23	65.17	2	66.00	64.50	21	17,751	0.12%
2024/04/16	26.5	66.71	5	68.20	65.50	21.5	17,642	0.12%
2024/04/15	10	69.78	18	69.88	70.00	-8	17,334	-0.05%
2024/04/12	35	71.76	43	71.89	71.80	-8	17,232	-0.05%
2024/04/11	28	70.66	26	71.02	70.60	2	16,845	0.01%
2024/04/10	7	70.44	55	70.53	70.20	-48	16,560	-0.29%
2024/04/09	6	68.25	8	68.43	68.40	-2	16,334	-0.01%
2024/04/08	3	68.80	6	68.18	68.10	-3	16,321	-0.02%
2024/04/03	4.2	68.07	1	68.60	68.20	3.2	16,271	0.02%
2024/04/02	15	69.75	21	70.30	69.10	-6	16,456	-0.04%
2024/04/01	36	69.14	23	68.86	69.40	13	16,546	0.08%
2024/03/29	15	67.83	4	67.83	67.70	11	16,468	0.07%
2024/03/28	22	68.08	7	68.66	67.60	15	16,442	0.09%
2024/03/27	16	67.98	1	68.30	67.90	15	16,791	0.09%
2024/03/26	5.5	68.53	20	68.87	68.10	-14.5	16,954	-0.09%
2024/03/25	36	68.16	15.1	68.24	68.50	20.9	16,725	0.12%
2024/03/22	60.2	69.64	77	69.91	69.60	-16.8	16,622	-0.10%
2024/03/21	42.2	65.42	89	66.85	67.60	-46.8	15,466	-0.30%
2024/03/20	9.2	62.20	3	61.50	61.50	6.2	14,939	0.04%
2024/03/19	1.5	62.50	0	0.00	62.30	1.5	15,179	0.01%
2024/03/18	7	62.66	0	0.00	62.40	7	15,160	0.05%
2024/03/15	10	63.88	1	63.90	63.90	9	15,090	0.06%
2024/03/14	10	64.10	5	64.04	63.80	5	15,053	0.03%
2024/03/13	55.5	64.08	13	63.85	63.30	42.5	15,008	0.28%
2024/03/12	20	65.64	0	0.00	65.70	20	14,785	0.14%
2024/03/11	11.1	66.23	5	66.38	65.80	6.1	14,793	0.04%
2024/03/08	26	65.48	1	65.40	65.00	25	14,679	0.17%
2024/03/07	7.1	66.13	1	66.20	65.70	6.1	14,685	0.04%
2024/03/06	20	65.18	8	65.60	65.10	12	14,756	0.08%
2024/03/05	7	66.26	3	65.80	65.80	4	15,155	0.03%
2024/03/04	18	66.56	3	67.00	66.50	15	15,704	0.10%
2024/03/01	30	66.08	3	66.80	66.30	27	16,281	0.17%
2024/02/29	3	66.90	3	67.70	67.30	0	16,437	0.00%
2024/02/27	16	67.59	3	67.70	66.30	13	16,604	0.08%
2024/02/26	5	67.78	9.1	67.72	67.90	-4.1	16,550	-0.02%
2024/02/23	16.1	68.80	9	68.12	67.70	7.1	16,648	0.04%
2024/02/22	8	67.46	4	67.98	68.10	4	16,559	0.02%
2024/02/21	19	67.86	1	68.40	67.30	18	16,631	0.11%
2024/02/20	3	67.90	34	67.74	67.80	-31	16,506	-0.19%
2024/02/19	9.1	66.23	1	66.30	66.60	8.1	16,388	0.05%
2024/02/16	20.1	65.21	4	65.70	65.90	16.1	16,442	0.10%
2024/02/15	45.3	65.78	34	65.58	65.40	11.3	16,233	0.07%
2024/02/05	8.2	67.18	4	66.90	68.20	4.2	15,749	0.03%
2024/02/02	25	67.96	0	0.00	67.60	25	15,710	0.16%
2024/02/01	11	68.76	6	69.07	69.20	5	15,595	0.03%
2024/01/31	5	68.86	1	69.70	68.70	4	15,589	0.03%
2024/01/30	11	69.74	0	0.00	69.30	11	15,632	0.07%
2024/01/29	1	71.10	1	71.20	70.80	0	15,743	0.00%
2024/01/26	0	0.00	1	71.00	71.00	-1	15,757	-0.01%
2024/01/24	4	71.60	11	71.72	71.60	-7	15,743	-0.04%
2024/01/23	6	71.17	2	71.00	70.70	4	15,551	0.03%
2024/01/22	7	69.29	5	69.30	69.30	2	15,291	0.01%
2024/01/19	2	69.00	4	69.30	69.30	-2	15,260	-0.01%
2024/01/18	5	68.02	3	68.53	68.20	2	15,318	0.01%
2024/01/17	13	68.06	0	0.00	67.80	13	15,230	0.09%
2024/01/16	25	69.85	1	70.10	69.40	24	15,127	0.16%
2024/01/15	6	70.60	6	70.68	71.50	0	15,034	0.00%
2024/01/12	5	68.78	6	68.90	68.80	-1	14,915	-0.01%
2024/01/11	22	69.74	4	69.25	69.40	18	14,862	0.12%
2024/01/10	4	71.80	1	71.60	71.50	3	14,549	0.02%
2024/01/09	2	73.15	5	73.20	72.60	-3	14,570	-0.02%
2024/01/08	3	73.73	15	74.65	73.10	-12	14,541	-0.08%
2024/01/05	18	75.56	0	0.00	74.70	18	14,614	0.12%
2024/01/04	12	74.10	20	74.03	74.40	-8	14,802	-0.05%
2024/01/03	7	73.19	2.5	73.68	73.10	4.5	14,861	0.03%
2024/01/02	0	0.00	2	77.30	76.50	-2	14,627	-0.01%
2023/12/28	4	79.48	2	78.45	78.30	2	14,536	0.01%
2023/12/27	6	78.77	18	79.38	79.70	-12	14,374	-0.08%
2023/12/26	2	76.20	18	77.34	78.00	-16	14,081	-0.11%
2023/12/25	10	75.65	4	75.58	75.40	6	14,281	0.04%
2023/12/22	22	78.55	19	79.15	75.90	3	14,305	0.02%
2023/12/21	5.5	74.59	23	74.32	75.40	-17.5	13,770	-0.13%
2023/12/20	12	71.83	2	72.70	71.80	10	13,486	0.07%
2023/12/19	0	0.00	2	73.50	73.10	-2	13,411	-0.01%
2023/12/15	0	0.00	18	75.12	74.50	-18	13,379	-0.13%
2023/12/14	11	73.58	32	74.70	72.80	-21	12,831	-0.16%
2023/12/13	0	0.00	2	73.70	73.70	-2	12,607	-0.02%
2023/12/12	0.6	72.60	6	73.03	72.50	-5.5	12,936	-0.04%
2023/12/11	3	72.30	2	72.55	72.20	1	12,912	0.01%
2023/12/08	0	0.00	3	72.10	72.10	-3	12,959	-0.02%
2023/12/07	12	71.38	0	0.00	70.70	12	12,868	0.09%
2023/12/06	3	72.13	0	0.00	72.00	3	12,755	0.02%
2023/12/05	1	72.30	3	72.83	73.20	-2	12,633	-0.02%
2023/12/04	2	73.80	6	74.27	74.00	-4	12,581	-0.03%
2023/12/01	1	73.60	0	0.00	73.70	1	12,372	0.01%
2023/11/30	2	75.00	4	73.90	75.00	-2	12,116	-0.02%
2023/11/29	3	73.83	5	73.40	74.20	-2	11,568	-0.02%
2023/11/28	2	71.05	35.1	72.27	73.50	-33.1	11,080	-0.30%
2023/11/27	9	69.34	1	70.10	70.10	8	10,413	0.08%
2023/11/24	3	69.33	4	70.15	70.80	-1	10,125	-0.01%
2023/11/22	5	70.70	12	70.13	70.70	-7	9,571	-0.07%
2023/11/21	4	70.58	4.5	70.59	70.60	-0.5	9,356	-0.01%
2023/11/20	7	70.14	18	70.15	70.00	-11	9,141	-0.12%
2023/11/16	4	67.48	9	68.01	67.20	-5	8,874	-0.06%
2023/11/15	5	67.62	12	68.70	67.60	-7	8,836	-0.08%
2023/11/14	1.3	66.03	23	65.99	66.10	-21.7	8,635	-0.25%
2023/11/13	15	63.42	0	0.00	63.60	15	8,651	0.17%
2023/11/10	18	63.95	0	0.00	63.70	18	8,596	0.21%
2023/11/09	0	0.00	1	64.60	64.60	-1	8,583	-0.01%
2023/11/07	10	66.28	1	66.40	65.90	9	8,693	0.10%
2023/11/06	5	64.60	0	0.00	65.40	5	8,664	0.06%
2023/11/02	0	0.00	1	65.90	65.60	-1	8,451	-0.01%
2023/10/30	0	0.00	4	64.45	64.90	-4	8,489	-0.05%
2023/10/27	2	64.70	10	64.90	64.80	-8	8,531	-0.09%
2023/10/26	10	66.42	3	67.17	66.10	7	8,531	0.08%
2023/10/25	3	68.27	4	68.25	68.00	-1	8,724	-0.01%
2023/10/24	14	68.06	1.3	67.86	67.80	12.7	8,898	0.14%
2023/10/23	3	69.93	3	69.73	69.60	0	8,945	0.00%
2023/10/20	3	70.20	2	70.10	70.30	1	8,977	0.01%
2023/10/19	5	70.24	2	70.45	70.50	3	8,939	0.03%
2023/10/18	5	70.62	4	70.08	70.20	1	8,999	0.01%
2023/10/17	1	70.80	5	71.44	70.90	-4	8,886	-0.05%
2023/10/16	2	69.90	0	0.00	70.60	2	8,898	0.02%
2023/10/13	2	69.90	0	0.00	70.80	2	8,919	0.02%
2023/10/12	9	68.70	6	70.53	71.00	3	8,808	0.03%
2023/10/11	8.5	70.49	2	71.05	70.70	6.5	8,569	0.08%
2023/10/06	0	0.00	1	69.30	69.20	-1	8,525	-0.01%
2023/10/05	2	69.50	4	69.83	69.50	-2	8,578	-0.02%
2023/10/04	3	67.87	0	0.00	67.70	3	8,613	0.03%
2023/10/03	0	0.00	3	68.70	68.10	-3	8,654	-0.03%
2023/10/02	0	0.00	7.5	67.53	67.60	-7.5	8,587	-0.09%
2023/09/28	23.5	66.42	1	67.00	65.60	22.5	8,542	0.26%
2023/09/27	1	70.10	0	0.00	69.80	1	8,234	0.01%
2023/09/25	0	0.00	1	72.00	71.60	-1	8,271	-0.01%
2023/09/22	0	0.00	4	72.30	72.00	-4	8,461	-0.05%
2023/09/21	0	0.00	3	72.30	72.80	-3	8,584	-0.03%
2023/09/20	0	0.00	2	70.70	70.70	-2	8,534	-0.02%
2023/09/19	3	72.17	1.1	72.94	71.70	1.9	8,729	0.02%
2023/09/18	1	71.50	2	72.80	72.30	-1	8,931	-0.01%
2023/09/15	2	72.40	61	72.18	72.40	-59	9,068	-0.65%
2023/09/14	2	69.80	9	69.78	70.00	-7	8,745	-0.08%
2023/09/13	0	0.00	3	68.20	68.40	-3	8,704	-0.03%
2023/09/12	0	0.00	4	66.48	66.80	-4	8,869	-0.05%
2023/09/07	4	68.13	0	0.00	67.20	4	9,409	0.04%
2023/09/06	0	0.00	1	68.00	68.00	-1	9,453	-0.01%
2023/09/05	0	0.00	2	67.60	68.10	-2	9,499	-0.02%
2023/09/04	1.1	68.10	2	67.80	67.60	-0.9	9,556	-0.01%
2023/09/01	3	69.03	5	69.04	68.20	-2	9,565	-0.02%
2023/08/31	3	67.77	1	68.60	66.60	2	9,428	0.02%
2023/08/30	2	66.75	1	67.30	66.70	1	9,383	0.01%
2023/08/29	1	65.30	1	66.10	66.20	0	9,505	0.00%
2023/08/24	1	65.30	5	65.14	65.30	-4	10,028	-0.04%
2023/08/22	5	63.80	0	0.00	63.50	5	10,395	0.05%
2023/08/21	4	63.40	0	0.00	63.40	4	10,899	0.04%
2023/08/17	3	64.30	3	65.17	65.60	0	11,119	0.00%
2023/08/16	4	63.48	0	0.00	63.70	4	11,260	0.04%
2023/08/15	5	64.84	9	64.91	64.60	-4	11,326	-0.04%
2023/08/14	13	64.89	0	0.00	64.90	13	11,543	0.11%
2023/08/11	3	67.80	0	0.00	67.90	3	11,783	0.03%
2023/08/10	7	67.19	3	67.10	67.10	4	11,789	0.03%
2023/08/09	2	68.50	0	0.00	68.90	2	11,769	0.02%
2023/08/08	2	68.80	0	0.00	68.50	2	11,788	0.02%
2023/08/07	2	69.90	2	70.10	70.00	0	11,760	0.00%
2023/08/04	2	69.30	0	0.00	69.90	2	11,794	0.02%
2023/08/02	16	69.29	0	0.00	69.10	16	11,778	0.14%
2023/08/01	3	70.97	0	0.00	71.00	3	11,775	0.03%
2023/07/31	2	73.80	8.1	73.50	72.30	-6.1	11,778	-0.05%
2023/07/28	8	73.65	19	74.04	74.80	-11	11,713	-0.09%
2023/07/27	1	70.70	11	71.22	71.40	-10	11,480	-0.09%
2023/07/26	5.1	66.49	0	0.00	67.10	5.1	11,341	0.04%
2023/07/25	1	68.80	0	0.00	68.20	1	11,414	0.01%
2023/07/21	2	69.50	1	69.30	70.10	1	11,443	0.01%
2023/07/20	1	70.00	0	0.00	70.30	1	11,408	0.01%
2023/07/19	0	0.00	4	71.15	70.40	-4	11,461	-0.03%
2023/07/18	4	69.70	0	0.00	69.50	4	11,413	0.04%
2023/07/17	2	71.70	1	71.70	71.70	1	11,465	0.01%
2023/07/13	3	71.33	4	71.80	70.90	-1	11,526	-0.01%
2023/07/12	2	68.60	5	69.98	70.10	-3	11,523	-0.03%
2023/07/11	2	70.30	0	0.00	69.90	2	11,521	0.02%
2023/07/10	0	0.00	21	70.03	69.70	-21	11,643	-0.18%
2023/07/07	7	68.83	1	69.50	69.10	6	12,084	0.05%
2023/07/06	4	69.70	0	0.00	70.10	4	12,369	0.03%
2023/07/05	1	70.10	2	70.15	70.10	-1	12,646	-0.01%
2023/07/04	2	70.30	0	0.00	70.40	2	12,939	0.02%
2023/07/03	4	70.15	0	0.00	70.10	4	13,198	0.03%
2023/06/30	1	70.70	0	0.00	70.80	1	13,756	0.01%
2023/06/29	1	72.60	4	72.45	72.20	-3	13,957	-0.02%
2023/06/28	2	69.65	5	70.10	69.50	-3	13,915	-0.02%
2023/06/27	13.1	71.05	0	0.00	70.80	13.1	13,928	0.09%
2023/06/26	2	72.90	2	73.00	73.00	0	13,798	0.00%
2023/06/21	15.1	74.32	1	74.40	74.60	14.1	13,909	0.10%
2023/06/19	1	78.30	0	0.00	78.00	1	13,645	0.01%
2023/06/16	2	74.80	34.6	78.47	78.50	-32.6	13,584	-0.24%
2023/06/15	4.1	74.91	4	75.25	75.30	0.1	13,317	0.00%
2023/06/14	3	75.93	3	75.83	76.20	0	13,331	0.00%
2023/06/13	1	74.80	15	74.74	74.80	-14	13,089	-0.11%
2023/06/12	2	73.00	18	72.89	72.90	-16	12,895	-0.12%
2023/06/09	0	0.00	1	71.10	71.30	-1	12,835	-0.01%
2023/06/08	1	70.70	10	70.50	70.20	-9	12,837	-0.07%
2023/06/07	3	71.73	0	0.00	71.90	3	12,807	0.02%
2023/06/06	0	0.00	6	71.97	72.40	-6	12,914	-0.05%
2023/06/05	2	72.30	0	0.00	72.10	2	13,136	0.02%
2023/06/02	0	0.00	19	72.98	72.90	-19	13,091	-0.15%
2023/06/01	7	71.46	0	0.00	71.40	7	12,992	0.05%
2023/05/31	2	72.60	7	72.97	73.50	-5	12,867	-0.04%
2023/05/30	3	71.27	4	71.73	71.90	-1	12,652	-0.01%
2023/05/26	5	72.46	10	71.80	71.90	-5	12,517	-0.04%
2023/05/25	0.1	71.50	16	71.10	72.40	-15.9	12,261	-0.13%
2023/05/24	10	70.80	1	70.80	69.90	9	11,824	0.08%
2023/05/23	0	0.00	1	69.90	69.90	-1	11,637	-0.01%
2023/05/22	1	70.10	7	71.23	70.10	-6	11,504	-0.05%
2023/05/19	0	0.00	22	69.68	69.90	-22	11,249	-0.20%
2023/05/18	15	69.57	25	69.61	69.30	-10	11,183	-0.09%
2023/05/17	1	68.00	22	67.84	68.00	-21	10,951	-0.19%
2023/05/12	7	62.97	2	63.80	63.80	5	10,608	0.05%
2023/05/11	1	63.50	0	0.00	63.30	1	10,652	0.01%
2023/05/10	0	0.00	1	64.20	64.20	-1	10,683	-0.01%
2023/05/09	4	64.65	1	65.40	64.70	3	10,660	0.03%
2023/05/08	6	65.18	1	65.70	64.80	5	10,677	0.05%
2023/05/05	5	66.80	0	0.00	66.70	5	10,645	0.05%
2023/05/04	2	67.30	2	67.45	68.00	0	10,703	0.00%
2023/05/03	1	67.00	1	66.60	67.10	0	10,701	0.00%
2023/05/02	11	66.68	4	67.30	66.70	7	10,809	0.06%
2023/04/28	14	67.26	10	67.59	67.80	4	11,092	0.04%
2023/04/27	1	64.80	3	65.43	65.60	-2	10,915	-0.02%
2023/04/26	2	63.50	0	0.00	64.10	2	10,929	0.02%
2023/04/25	4	63.80	4	64.73	63.50	0	10,897	0.00%
2023/04/24	5	64.04	2	64.60	64.20	3	10,804	0.03%
2023/04/21	7	65.59	6	65.80	64.50	1	10,840	0.01%
2023/04/20	3.3	65.53	1	65.60	65.50	2.3	10,849	0.02%
2023/04/19	1	67.00	0	0.00	67.00	1	10,886	0.01%
2023/04/18	10	67.66	19	67.25	67.30	-9	10,914	-0.08%
2023/04/17	0	0.00	3	68.20	68.00	-3	11,094	-0.03%
2023/04/14	1	67.60	4	67.70	67.60	-3	11,065	-0.03%
2023/04/13	6	67.77	1	67.70	67.50	5	11,035	0.05%
2023/04/12	25	69.20	25	68.46	69.10	0	10,786	0.00%
2023/04/11	5	68.36	8	68.53	68.20	-3	10,277	-0.03%
2023/04/10	13	66.74	0	0.00	66.70	13	9,887	0.13%
2023/04/07	4	68.23	11	68.36	68.60	-7	9,551	-0.07%
2023/04/06	2	64.90	1	65.50	66.40	1	9,152	0.01%
2023/03/31	14	65.68	126	66.72	66.50	-112	8,839	-1.27%	大賣/鉅額交易
2023/03/30	106	64.28	12	64.72	63.90	94	8,287	1.13%	大買/
2023/03/29	6	61.67	0	0.00	61.00	6	7,940	0.08%
2023/03/28	2	62.70	1	62.70	62.50	1	7,909	0.01%
2023/03/27	3	63.07	1	63.20	63.20	2	7,836	0.03%
2023/03/24	2	62.55	28	62.68	63.30	-26	7,789	-0.33%
2023/03/23	1	59.10	15	60.39	59.80	-14	7,417	-0.19%
2023/03/22	0	0.00	4	59.40	59.10	-4	7,411	-0.05%
2023/03/21	6	58.43	0	0.00	58.60	6	7,446	0.08%
2023/03/17	15	59.90	11	59.51	59.30	4	7,553	0.05%
2023/03/16	1	57.80	0	0.00	57.70	1	7,489	0.01%
2023/03/14	2	57.80	1	58.60	58.00	1	7,741	0.01%
2023/03/13	3	58.53	7	58.64	58.50	-4	7,760	-0.05%
2023/03/09	7	60.24	13	60.33	59.10	-6	8,062	-0.07%
2023/03/08	12	59.98	26	60.16	61.00	-14	8,128	-0.17%
2023/03/07	8	58.48	2	58.60	58.50	6	8,121	0.07%
2023/03/06	5	57.88	0	0.00	57.70	5	8,223	0.06%
2023/03/03	10	57.76	7	57.74	57.90	3	8,220	0.04%
2023/03/02	9	57.20	5	57.90	57.30	4	8,249	0.05%
2023/03/01	10	57.48	1	57.40	57.30	9	8,250	0.11%
2023/02/24	3	58.40	0	0.00	58.40	3	8,296	0.04%
2023/02/23	0	0.00	2	59.15	59.50	-2	8,398	-0.02%
2023/02/22	1	58.70	0	0.00	58.70	1	8,649	0.01%
2023/02/21	0	60.10	1	60.40	60.40	-1	8,811	-0.01%
2023/02/20	0	0.00	1	60.00	60.00	-1	8,908	-0.01%
2023/02/17	1	59.80	3	60.00	59.70	-2	9,019	-0.02%
2023/02/16	3	59.80	13	59.67	59.70	-10	9,137	-0.11%
2023/02/15	0	0.00	2	59.00	58.50	-2	9,312	-0.02%
2023/02/13	2	57.40	0	0.00	57.60	2	9,438	0.02%
2023/02/08	1	58.40	3	58.93	58.40	-2	9,703	-0.02%
2023/02/07	1	58.30	0	0.00	58.20	1	9,763	0.01%
2023/02/06	7	58.39	1	58.20	58.10	6	9,798	0.06%
2023/02/03	0	0.00	4	60.03	59.90	-4	9,805	-0.04%
2023/02/02	2	59.65	15	59.70	59.90	-13	9,835	-0.13%
2023/02/01	2	57.90	0	0.00	58.20	2	9,842	0.02%
2023/01/31	17	58.39	1	60.10	57.80	16	9,858	0.16%
2023/01/30	0	0.00	13	60.25	60.30	-13	9,772	-0.13%
2023/01/17	0	0.00	2	57.50	57.70	-2	9,566	-0.02%
2023/01/16	0	0.00	14	57.28	57.50	-14	9,732	-0.14%
2023/01/13	0	0.00	1	56.00	56.00	-1	9,885	-0.01%
2023/01/12	2	56.35	2	56.60	56.20	0	10,227	0.00%
2023/01/11	0	0.00	33	56.45	57.00	-33	10,492	-0.31%
2023/01/10	3	56.63	34	56.64	56.50	-31	10,614	-0.29%
2023/01/09	2	55.80	60	56.42	56.70	-58	10,734	-0.54%
2023/01/06	11	53.89	17	54.45	55.00	-6	11,045	-0.05%
2023/01/05	14	54.76	25	55.34	54.90	-11	11,150	-0.10%
2023/01/04	5	53.70	19.2	53.67	54.10	-14.2	11,365	-0.12%
2023/01/03	0	0.00	2	52.90	53.00	-2	11,448	-0.02%
2022/12/30	2	51.55	0.4	51.80	51.20	1.6	11,434	0.01%
2022/12/29	1	51.80	0	0.00	51.80	1	11,613	0.01%
2022/12/26	0	51.50	2	51.50	51.50	-2	12,339	-0.02%
2022/12/23	2.1	50.58	0	0.00	51.40	2.1	12,550	0.02%
2022/12/22	14.1	51.95	0	0.00	51.70	14.1	12,618	0.11%
2022/12/21	3.1	51.74	0	0.00	51.50	3.1	12,675	0.02%
2022/12/20	44.1	52.99	4	53.35	52.00	40.1	12,632	0.32%
2022/12/19	5.1	53.90	6	54.37	53.70	-0.9	12,685	-0.01%
2022/12/16	1	54.50	19	54.51	54.50	-18	12,705	-0.14%
2022/12/15	3	55.80	4	55.70	55.90	-1	12,692	-0.01%
2022/12/14	4	55.53	13	55.59	55.50	-9	12,755	-0.07%
2022/12/13	13.1	55.10	3	55.07	54.80	10.1	12,848	0.08%
2022/12/12	18	54.80	3	54.77	54.80	15	12,909	0.12%
2022/12/09	1.6	53.71	5	53.96	53.70	-3.4	13,049	-0.03%
2022/12/08	5	53.58	1	54.40	54.00	4	13,003	0.03%
2022/12/07	8	53.78	0	0.00	53.50	8	13,037	0.06%
2022/12/06	15.1	54.54	0	0.00	54.30	15.1	12,971	0.12%
2022/12/05	17	56.23	6	56.38	56.20	11	12,790	0.09%
2022/12/02	20	56.29	2	56.45	56.10	18	12,759	0.14%
2022/12/01	6	57.72	24	57.98	57.50	-18	12,598	-0.14%
2022/11/30	14.2	56.55	1.2	56.75	56.80	13	12,465	0.10%
2022/11/29	42.1	57.06	0.5	57.10	57.20	41.6	12,256	0.34%
2022/11/28	1	58.80	0	0.00	58.50	1	12,021	0.01%
2022/11/25	13	59.71	5.1	59.80	59.70	7.9	11,941	0.07%
2022/11/24	0.5	60.00	6	60.18	59.90	-5.5	11,927	-0.05%
2022/11/23	1.2	59.50	2	59.95	59.80	-0.9	11,862	-0.01%
2022/11/22	2	58.90	0	0.00	59.20	2	11,790	0.02%
2022/11/21	6	59.10	30	58.17	58.40	-24	11,699	-0.21%
2022/11/18	7	60.74	51.2	60.94	60.70	-44.2	11,515	-0.38%
2022/11/17	11	58.66	10.5	59.09	58.90	0.5	11,262	0.00%
2022/11/16	0	0.00	5	59.84	60.10	-5	11,043	-0.05%
2022/11/15	2	59.20	0	0.00	59.70	2	10,935	0.02%
2022/11/14	3	60.03	15	60.13	59.90	-12	10,840	-0.11%
2022/11/11	9	59.58	3	59.37	59.80	6	10,735	0.06%
2022/11/09	4	57.58	17	57.92	58.10	-13	10,463	-0.12%
2022/11/08	15	57.20	0	0.00	57.10	15	10,372	0.14%
2022/11/07	15	55.40	11	56.96	56.90	4	10,263	0.04%
2022/11/04	1	54.50	0	0.00	54.90	1	10,120	0.01%
2022/11/03	1	55.40	1	56.00	56.00	0	10,076	0.00%
2022/11/02	0	0.00	10.1	54.76	54.80	-10.1	9,990	-0.10%
2022/11/01	2	54.10	1	54.50	54.00	1	9,994	0.01%
2022/10/31	1	53.50	11	54.25	54.50	-10	10,018	-0.10%
2022/10/28	13	53.24	0	0.00	53.10	13	9,982	0.13%
2022/10/27	1	54.50	6	55.32	55.00	-5	9,909	-0.05%
2022/10/26	1	54.80	2	54.60	54.50	-1	9,927	-0.01%
2022/10/25	20	54.20	20	54.80	54.10	0	9,873	0.00%
2022/10/24	3	56.33	0	56.40	55.60	3	9,777	0.03%
2022/10/21	5	56.18	47	56.10	55.70	-42	9,588	-0.44%
2022/10/20	13.7	54.65	29	54.74	55.70	-15.3	9,364	-0.16%
2022/10/19	17	54.15	31	53.72	53.80	-14	9,033	-0.15%
2022/10/18	4	55.15	4	55.65	55.80	0	8,832	0.00%
2022/10/17	9	54.40	37	55.44	56.20	-28	8,778	-0.32%
2022/10/14	40	52.91	37	54.25	55.20	3	8,617	0.03%
2022/10/13	4	52.23	17	51.71	51.40	-13	8,335	-0.16%
2022/10/12	31	51.67	55	52.67	52.70	-24	8,264	-0.29%
2022/10/11	1.1	49.42	1	49.80	49.75	0.1	8,133	0.00%
2022/10/07	0	0.00	4	49.84	50.20	-4	8,109	-0.05%
2022/10/06	6	50.42	0	0.00	50.20	6	8,135	0.07%
2022/10/05	10	50.90	28.2	50.97	51.40	-18.2	8,133	-0.22%
2022/10/04	0	0.00	12	49.25	49.95	-12	7,909	-0.15%
2022/10/03	6	47.30	3	47.68	47.55	3	7,827	0.04%
2022/09/30	1	48.75	23.4	47.84	48.95	-22.4	7,875	-0.28%
2022/09/29	0	0.00	3	46.98	47.15	-3	7,887	-0.04%
2022/09/28	0.1	45.50	0	0.00	45.50	0.1	7,919	0.00%
2022/09/27	1.1	45.88	5	46.15	46.00	-3.9	7,911	-0.05%
2022/09/26	21.5	45.77	8	46.00	45.65	13.5	8,021	0.17%
2022/09/23	0	0.00	2	47.88	47.60	-2	8,183	-0.02%
2022/09/22	2.1	46.49	2	46.95	46.80	0.1	8,624	0.00%
2022/09/21	11.1	47.17	0	0.00	47.15	11.1	8,703	0.13%
2022/09/20	10.2	47.87	1	48.35	47.65	9.2	8,687	0.11%
2022/09/19	5.3	48.45	2	48.70	48.60	3.3	8,575	0.04%
2022/09/16	12	49.22	0	0.00	49.10	12	8,503	0.14%
2022/09/15	16	50.50	2	50.85	50.40	14	8,348	0.17%
2022/09/14	10	50.62	1	50.60	50.70	9	8,371	0.11%
2022/09/13	0	0.00	1	52.40	52.40	-1	8,316	-0.01%
2022/09/12	0	0.00	3	52.33	52.30	-3	8,331	-0.04%
2022/09/08	0.1	51.20	0	0.00	51.10	0.1	8,389	0.00%
2022/09/07	1	50.50	2	51.30	50.60	-1	8,413	-0.01%
2022/09/06	11	50.66	0	0.00	51.20	11	8,481	0.13%
2022/09/05	2	51.45	0	0.00	51.10	2	8,515	0.02%
2022/09/02	4.2	52.36	1	52.60	52.10	3.2	8,675	0.04%
2022/09/01	3	52.57	0	0.00	52.60	3	8,715	0.03%
2022/08/31	1	53.10	2	53.30	53.40	-1	8,690	-0.01%
2022/08/30	1	52.20	1	52.90	52.70	0	8,656	0.00%
2022/08/29	4	52.35	0	0.00	52.50	4	8,668	0.05%
2022/08/26	2	53.90	6	53.97	53.50	-4	8,694	-0.05%
2022/08/25	0.1	53.50	1	53.50	53.60	-0.9	8,676	-0.01%
2022/08/24	8.4	52.98	0	0.00	52.60	8.4	8,725	0.10%
2022/08/18	12.1	53.67	2	53.60	53.60	10.1	9,061	0.11%
2022/08/15	2	54.00	2.4	53.72	53.80	-0.4	9,102	0.00%
2022/08/12	2	53.70	0	0.00	54.10	2	9,083	0.02%
2022/08/11	4	53.00	8	53.01	53.00	-4	9,076	-0.04%
2022/08/10	3.1	51.78	0	0.00	51.60	3.1	9,107	0.03%
2022/08/09	3	53.20	1	52.80	52.90	2	9,129	0.02%
2022/08/08	3	52.40	0	0.00	53.10	3	9,293	0.03%
2022/08/05	2	52.85	9	53.01	53.20	-7	9,286	-0.08%
2022/08/04	5.4	50.88	1	51.40	51.00	4.4	9,258	0.05%
2022/08/03	1	51.00	2	51.05	51.20	-1	9,277	-0.01%
2022/08/02	4	50.78	1	51.30	50.40	3	9,277	0.03%
2022/08/01	6	51.97	0	0.00	52.20	6	9,213	0.07%
2022/07/29	1	52.20	2	52.60	52.30	-1	9,232	-0.01%
2022/07/28	7	52.43	7	52.47	52.50	0	9,322	0.00%
2022/07/27	1	52.10	1	52.90	52.60	0	9,368	0.00%
2022/07/26	12.1	52.70	1	52.80	52.50	11.1	9,398	0.12%
2022/07/25	2	52.60	0	0.00	52.70	2	9,434	0.02%
2022/07/22	6.2	53.29	2	54.00	53.70	4.2	9,419	0.04%
2022/07/21	1	53.80	1	54.40	54.30	0	9,328	0.00%
2022/07/20	2	54.10	3	54.03	53.40	-1	9,332	-0.01%
2022/07/19	4	53.05	2	53.50	53.00	2	9,270	0.02%
2022/07/18	5	52.80	2	54.60	54.20	3	9,209	0.03%
2022/07/15	3	51.13	1	51.20	51.40	2	8,975	0.02%
2022/07/13	0	0.00	9	49.27	49.00	-9	8,893	-0.10%
2022/07/12	5	47.75	0	0.00	47.35	5	8,762	0.06%
2022/07/11	37	49.27	35	48.64	49.00	2	8,699	0.02%
2022/07/08	12	50.70	0	0.00	49.65	12	8,838	0.14%
2022/07/07	10	49.45	3	49.78	50.50	7	8,699	0.08%
2022/07/06	1	48.80	0	0.00	48.60	1	8,629	0.01%
2022/07/05	0	0.00	1	49.70	49.40	-1	8,597	-0.01%
2022/07/04	4	48.40	1	48.45	49.15	3	8,559	0.04%
2022/07/01	18.1	48.28	8	49.05	48.30	10.1	8,567	0.12%
2022/06/30	12.6	49.54	17	48.85	49.40	-4.4	8,490	-0.05%
2022/06/29	9	57.47	0	0.00	57.10	9	8,100	0.11%
2022/06/28	0	58.70	0	0.00	58.90	0	8,053	0.00%
2022/06/27	5.2	59.64	0	0.00	59.80	5.2	8,043	0.06%
2022/06/24	0	0.00	3	59.50	58.90	-3	8,109	-0.04%
2022/06/22	2	59.10	10	58.36	58.10	-8	8,481	-0.09%
2022/06/21	1	60.00	0	0.00	60.00	1	8,867	0.01%
2022/06/20	1	59.40	3	59.63	59.50	-2	8,978	-0.02%
2022/06/17	0.1	60.00	0	0.00	60.10	0.1	9,071	0.00%
2022/06/16	5	61.34	0	0.00	60.40	5	9,037	0.06%
2022/06/15	33	61.72	4	61.48	61.20	29	9,029	0.32%
2022/06/14	23	61.66	2	62.20	62.20	21	9,057	0.23%
2022/06/13	12	61.97	1	62.50	62.20	11	9,249	0.12%
2022/06/10	3	64.93	0	0.00	65.10	3	9,214	0.03%
2022/06/09	0	0.00	5	66.30	65.70	-5	9,270	-0.05%
2022/06/08	1	66.10	5	66.30	66.10	-4	9,338	-0.04%
2022/06/06	5	65.90	0	0.00	66.80	5	9,489	0.05%
2022/06/02	0	0.00	10	66.81	66.80	-10	9,621	-0.10%
2022/06/01	6.6	66.57	1	67.00	66.80	5.6	9,880	0.06%
2022/05/31	6	65.20	0	0.00	66.80	6	9,935	0.06%
2022/05/30	1.1	64.49	5	65.56	65.80	-3.9	9,947	-0.04%
2022/05/25	0	0.00	2	64.80	64.70	-2	10,029	-0.02%
2022/05/24	7	64.89	0	0.00	64.30	7	10,158	0.07%
2022/05/23	0	66.60	1	66.20	66.40	-1	10,161	-0.01%
2022/05/20	5	66.64	2	66.70	66.80	3	10,280	0.03%
2022/05/19	17	66.46	3	66.47	66.90	14	10,442	0.13%
2022/05/18	1.7	67.57	0.5	67.60	67.20	1.2	10,704	0.01%
2022/05/17	6.5	67.05	2	67.10	67.00	4.5	11,201	0.04%
2022/05/16	2	66.95	8	67.20	66.90	-6	11,396	-0.05%
2022/05/11	1	65.20	0	0.00	65.20	1	11,594	0.01%
2022/05/10	0	0.00	4	65.70	66.00	-4	11,607	-0.03%
2022/05/09	7	65.56	0	0.00	65.10	7	11,659	0.06%
2022/05/06	0	0.00	1	65.80	66.80	-1	11,759	-0.01%
2022/05/05	1	66.50	1	66.90	67.00	0	11,942	0.00%
2022/05/04	7	65.96	1	65.90	66.10	6	11,822	0.05%
2022/05/03	1	65.40	6	65.65	65.90	-5	11,841	-0.04%
2022/04/29	1	65.10	5	65.40	65.60	-4	11,874	-0.03%
2022/04/28	0	0.00	1	63.40	64.20	-1	11,991	-0.01%
2022/04/27	4	62.03	0	0.00	63.20	4	11,955	0.03%
2022/04/26	1	64.30	0	0.00	64.20	1	11,909	0.01%
2022/04/25	3	64.17	3	64.30	64.30	0	11,900	0.00%
2022/04/21	2	65.35	4	66.45	66.90	-2	11,799	-0.02%
2022/04/20	1	64.50	2	65.45	65.30	-1	11,771	-0.01%
2022/04/19	1	64.60	1	64.40	64.40	0	11,725	0.00%
2022/04/18	2	63.50	0	0.00	63.80	2	11,730	0.02%
2022/04/15	6	63.40	0	0.00	63.90	6	11,730	0.05%
2022/04/14	8	64.55	0	0.00	64.10	8	11,775	0.07%
2022/04/13	10.1	66.70	12	66.59	66.70	-1.9	11,644	-0.02%
2022/04/12	2	65.30	0	0.00	65.50	2	11,716	0.02%
2022/04/11	11	66.78	2	66.75	66.80	9	11,656	0.08%
2022/04/08	15	66.77	2	66.95	66.80	13	11,691	0.11%
2022/04/07	14	66.27	0.1	67.30	66.20	13.9	11,833	0.12%
2022/04/06	16	66.81	6	66.60	66.60	10	11,677	0.09%
2022/04/01	6.1	68.12	10	68.80	69.20	-3.9	11,474	-0.03%
2022/03/31	2	69.35	0	0.00	69.20	2	11,373	0.02%
2022/03/30	4	69.65	3	70.10	69.30	1	11,324	0.01%
2022/03/29	7	68.89	3	69.47	69.00	4	11,401	0.04%
2022/03/28	11	68.24	4	68.85	69.80	7	11,703	0.06%
2022/03/25	46.3	69.45	6	68.90	68.90	40.3	11,833	0.34%
2022/03/24	41.1	70.80	0	0.00	71.30	41.1	11,633	0.35%
2022/03/23	16	73.81	13	73.22	73.70	3	11,227	0.03%
2022/03/22	15	74.05	12	73.90	74.00	3	11,175	0.03%
2022/03/21	0	0.00	2	75.15	74.90	-2	11,088	-0.02%
2022/03/18	12	74.50	8	74.40	74.80	4	11,147	0.04%
2022/03/17	8	73.80	8	73.83	74.20	0	11,151	0.00%
2022/03/16	51	72.40	39	70.88	70.90	12	11,085	0.11%
2022/03/15	16	74.31	14	73.61	73.00	2	10,921	0.02%
2022/03/14	14	75.28	20	75.42	75.70	-6	10,970	-0.05%
2022/03/11	10.1	75.25	8	75.53	75.60	2.1	10,971	0.02%
2022/03/10	17.6	76.50	12	77.03	76.70	5.6	11,079	0.05%
2022/03/09	15	75.42	11	75.09	74.90	4	11,462	0.03%
2022/03/08	15	75.48	9	75.02	74.70	6	12,369	0.05%
2022/03/07	21	77.02	89	76.29	76.90	-68	12,479	-0.54%
2022/03/04	82	82.09	12	82.09	81.60	70	12,687	0.55%
2022/03/03	7	82.13	36	82.50	82.60	-29	12,750	-0.23%
2022/03/02	9	79.44	13	79.49	79.70	-4	12,753	-0.03%
2022/03/01	0	0.00	14	79.14	79.90	-14	12,792	-0.11%
2022/02/25	9	77.60	7	77.21	77.10	2	12,808	0.02%
2022/02/24	22	76.32	21	77.08	76.30	1	13,186	0.01%
2022/02/23	10	78.88	10.1	79.26	79.00	-0.1	13,782	0.00%
2022/02/22	8	78.28	4.2	78.57	78.70	3.8	13,846	0.03%
2022/02/21	30	81.74	16	80.63	80.40	14	13,791	0.10%
2022/02/18	4	83.65	25	83.40	83.50	-21	13,757	-0.15%
2022/02/17	11	82.55	26.5	82.71	82.70	-15.5	13,560	-0.11%
2022/02/16	17.2	80.14	90.7	80.38	80.50	-73.5	13,157	-0.56%
2022/02/15	14	79.09	19	79.09	78.80	-5	12,947	-0.04%
2022/02/14	3	78.70	18.1	78.18	78.70	-15.1	12,952	-0.12%
2022/02/11	3	78.83	19	78.51	79.00	-16	13,023	-0.12%
2022/02/10	1	78.80	11	78.74	79.00	-10	13,004	-0.08%
2022/02/09	0	0.00	11	78.35	78.50	-11	13,050	-0.08%
2022/02/08	1	77.60	1	77.30	77.40	0	13,067	0.00%
2022/02/07	0	0.00	11.1	76.16	76.40	-11.1	13,149	-0.08%
2022/01/26	1	72.40	1	72.20	72.00	0	13,115	0.00%
2022/01/25	3	73.00	3	72.03	72.00	0	13,324	0.00%
2022/01/21	2	72.70	1	74.40	72.30	1	13,394	0.01%
2022/01/19	0	0.00	1	74.80	75.20	-1	13,604	-0.01%
2022/01/18	5	75.78	10	75.23	75.10	-5	13,634	-0.04%
2022/01/14	0	0.00	1	74.60	74.30	-1	13,716	-0.01%
2022/01/13	7	74.26	9	74.51	74.60	-2	13,705	-0.01%
2022/01/12	4	74.00	4	74.10	74.40	0	13,660	0.00%
2022/01/10	1	74.30	1	74.20	74.90	0	13,727	0.00%
2022/01/07	4	73.60	8	73.95	73.70	-4	13,863	-0.03%
2022/01/06	9	73.99	1	73.80	73.80	8	13,995	0.06%
2022/01/05	16	76.36	12	75.83	75.90	4	14,067	0.03%
2022/01/04	6	76.60	16	76.79	77.20	-10	14,085	-0.07%
2022/01/03	24	76.58	8	76.31	76.20	16	14,124	0.11%
2021/12/30	16	77.54	26.5	78.14	78.10	-10.5	14,152	-0.07%
2021/12/29	3	76.60	3	76.90	76.60	0	14,294	0.00%
2021/12/28	11	76.40	15	76.83	76.70	-4	14,486	-0.03%
2021/12/27	0	0.00	2	76.20	76.60	-2	14,579	-0.01%
2021/12/24	10	76.10	4	76.85	75.70	6	14,725	0.04%
2021/12/23	9	76.36	6	75.92	75.90	3	15,123	0.02%
2021/12/22	14	77.94	15.3	77.76	76.50	-1.3	15,403	-0.01%
2021/12/21	13	77.00	14	77.56	76.80	-1	15,245	-0.01%
2021/12/20	22.1	76.92	23.5	76.59	75.90	-1.4	15,025	-0.01%
2021/12/17	40.1	75.25	2	75.40	75.70	38.1	14,877	0.26%
2021/12/16	12	75.85	0	0.00	76.00	12	14,944	0.08%
2021/12/15	6	76.08	52	75.77	76.00	-46	14,956	-0.31%
2021/12/14	10.1	75.31	5	75.12	74.80	5.1	15,006	0.03%
2021/12/13	21	77.70	19	77.18	76.60	2	14,963	0.01%
2021/12/10	3	77.97	8	77.91	77.80	-5	15,132	-0.03%
2021/12/09	3	77.90	13	77.49	77.50	-10	15,118	-0.07%
2021/12/08	24	77.60	23.4	77.16	76.90	0.6	15,080	0.00%
2021/12/07	36.2	77.24	24	77.45	77.50	12.2	14,987	0.08%
2021/12/06	18.6	77.52	13	77.58	77.50	5.6	14,955	0.04%
2021/12/03	42.3	78.13	49	78.73	78.80	-6.7	14,926	-0.04%
2021/12/02	31	79.50	112	79.61	79.80	-81	14,545	-0.56%	大賣/
2021/12/01	28	75.90	31	75.56	76.00	-3	13,754	-0.02%
2021/11/30	3.3	75.13	35	75.94	74.20	-31.7	13,587	-0.23%
2021/11/29	7	72.13	13	73.29	73.30	-6	13,246	-0.05%
2021/11/26	13	74.72	15	73.95	73.50	-2	13,296	-0.02%
2021/11/25	37	74.57	27	74.61	74.40	10	13,187	0.08%
2021/11/24	24	75.35	34	75.24	75.40	-10	13,138	-0.08%
2021/11/23	31	74.48	44	75.72	75.70	-13	13,139	-0.10%
2021/11/22	7	75.17	76	74.95	75.40	-69	12,838	-0.54%
2021/11/19	35	70.21	40	69.65	69.60	-5	12,097	-0.04%
2021/11/18	6.1	71.24	6	71.57	71.60	0.1	12,059	0.00%
2021/11/17	22	70.72	32	71.33	71.00	-10	12,046	-0.08%
2021/11/16	25.2	70.12	32	70.53	70.80	-6.9	12,080	-0.06%
2021/11/15	6.5	70.10	18	70.24	70.30	-11.5	12,217	-0.09%
2021/11/12	13	68.60	16	68.53	68.70	-3	12,256	-0.02%
2021/11/11	19.3	68.52	5	68.18	68.00	14.3	12,517	0.11%
2021/11/10	28	68.95	35	69.54	69.90	-7	12,744	-0.05%
2021/11/09	33	68.05	32	68.58	68.70	1	12,955	0.01%
2021/11/08	5	66.34	10	67.29	67.60	-5	13,118	-0.04%
2021/11/05	11	66.29	1	65.80	65.70	10	13,668	0.07%
2021/11/04	26	67.15	18	67.21	66.70	8	13,805	0.06%
2021/11/03	8	68.10	22.1	68.70	68.60	-14.1	13,729	-0.10%
2021/11/02	24	66.79	23	66.70	66.50	1	13,653	0.01%
2021/11/01	26	67.26	17	66.96	67.00	9	13,621	0.07%
2021/10/29	10	67.24	25	67.10	66.50	-15	13,787	-0.11%
2021/10/28	17	65.48	27	65.85	66.50	-10	13,799	-0.07%
2021/10/27	12	65.64	31	65.68	66.20	-19	13,851	-0.14%
2021/10/26	6	63.93	0	0.00	63.70	6	13,765	0.04%
2021/10/25	1	63.50	4	63.30	63.50	-3	13,794	-0.02%
2021/10/22	27	62.10	18	62.26	62.10	9	13,900	0.06%
2021/10/21	14	63.62	23	63.16	62.50	-9	14,044	-0.06%
2021/10/20	16	63.30	17	63.41	63.50	-1	14,119	-0.01%
2021/10/19	11	62.20	11	63.40	63.50	0	14,374	0.00%
2021/10/18	25	62.70	12	62.80	62.70	13	14,627	0.09%
2021/10/15	4	62.95	21	63.12	63.70	-17	15,092	-0.11%
2021/10/14	1	61.90	7	61.83	62.30	-6	15,126	-0.04%
2021/10/13	47	59.76	35	59.59	59.40	12	15,201	0.08%
2021/10/12	3	60.23	2	60.95	61.00	1	15,328	0.01%
2021/10/08	14	62.31	10	61.60	61.60	4	15,434	0.03%
2021/10/07	23	61.73	17	61.99	61.60	6	15,727	0.04%
2021/10/06	36	62.78	14	61.80	61.40	22	16,326	0.13%
2021/10/05	35	63.70	12	64.56	64.60	23	16,722	0.14%
2021/10/04	2	64.90	3.2	65.01	64.90	-1.2	16,830	-0.01%
2021/10/01	22	64.85	24	64.59	64.30	-2	16,962	-0.01%
2021/09/30	20	67.20	21	66.61	65.90	-1	17,021	-0.01%
2021/09/29	211.2	66.78	15	65.95	67.20	196.2	16,775	1.17%	大買/鉅額交易
2021/09/28	2	66.10	10	65.78	66.30	-8	16,631	-0.05%
2021/09/27	6	64.60	6	64.67	64.60	0	16,644	0.00%
2021/09/24	4	64.83	5	64.86	64.90	-1	16,907	-0.01%
2021/09/23	8	64.46	73	64.50	64.40	-65	17,098	-0.38%
2021/09/22	6	62.68	3	63.23	63.00	3	17,247	0.02%
2021/09/17	19	64.30	42	64.73	64.90	-23	17,496	-0.13%
2021/09/16	11	64.11	41	64.42	64.60	-30	17,933	-0.17%
2021/09/15	15	64.63	3	64.57	64.00	12	18,073	0.07%
2021/09/14	13	65.79	10	66.20	66.20	3	18,197	0.02%
2021/09/13	13	66.22	10	65.80	65.80	3	18,298	0.02%
2021/09/10	2	66.80	48	66.02	66.80	-46	18,621	-0.25%
2021/09/09	1	64.00	1	65.00	65.60	0	18,639	0.00%
2021/09/08	5	64.10	45	64.13	64.30	-40	18,710	-0.21%
2021/09/07	7.2	65.61	4	65.60	65.20	3.2	18,732	0.02%
2021/09/06	24.1	67.07	19	66.97	66.40	5.1	18,731	0.03%
2021/09/03	31	66.50	10	65.80	66.00	21	18,706	0.11%
2021/09/02	8	67.24	3	67.23	66.20	5	18,806	0.03%
2021/09/01	4	67.68	21	67.44	68.10	-17	19,005	-0.09%
2021/08/30	11	65.47	7	65.91	66.40	4	19,147	0.02%
2021/08/27	3.1	64.98	0	0.00	65.00	3.1	19,410	0.02%
2021/08/26	11.1	65.55	0	0.00	65.30	11.1	19,518	0.06%
2021/08/25	4	66.58	7	66.60	67.00	-3	19,468	-0.02%
2021/08/24	9	66.74	2	65.75	66.00	7	19,624	0.04%
2021/08/23	7	66.44	3	66.53	66.80	4	19,651	0.02%
2021/08/20	14	65.18	5	65.08	64.60	9	19,882	0.05%
2021/08/19	11.2	66.41	24	67.06	65.70	-12.9	19,903	-0.06%
2021/08/18	14	68.61	17	68.00	69.00	-3	19,830	-0.02%
2021/08/17	24	67.30	22	66.81	66.60	2	19,940	0.01%
2021/08/16	11	65.59	13	65.39	66.30	-2	19,744	-0.01%
2021/08/13	33	64.74	15	64.65	64.30	18	19,530	0.09%
2021/08/12	12	66.24	12	66.33	66.30	0	19,218	0.00%
2021/08/11	65.6	67.96	3	68.00	67.30	62.6	19,072	0.33%
2021/08/10	10.7	71.52	0	0.00	70.90	10.7	18,705	0.06%
2021/08/09	8	73.66	3	73.93	73.70	5	18,666	0.03%
2021/08/06	6.5	74.28	0	0.00	73.60	6.5	18,793	0.03%
2021/08/05	17	74.95	27	75.01	75.20	-10	19,056	-0.05%
2021/08/04	29	75.80	17	76.18	75.50	12	19,443	0.06%
2021/08/03	4	75.10	8	75.34	75.80	-4	19,608	-0.02%
2021/08/02	3	74.07	14	74.37	74.50	-11	19,682	-0.06%
2021/07/30	17	72.45	8	72.43	72.30	9	19,769	0.05%
2021/07/29	9	72.12	0	0.00	72.00	9	19,921	0.05%
2021/07/28	7	71.76	3	72.03	72.20	4	20,073	0.02%
2021/07/27	7	74.06	2	74.25	73.30	5	20,281	0.02%
2021/07/26	7	73.70	2.5	73.56	73.50	4.5	20,386	0.02%
2021/07/23	15.1	73.02	2	73.40	73.40	13.1	20,489	0.06%
2021/07/22	11	73.93	27	74.00	73.70	-16	20,352	-0.08%
2021/07/21	63	73.23	14	72.27	71.50	49	20,224	0.24%
2021/07/20	32	74.80	6	74.80	74.50	26	19,822	0.13%
2021/07/19	41	75.82	6	75.72	75.60	35	19,898	0.18%
2021/07/16	29	77.19	16	77.59	77.40	13	20,109	0.06%
2021/07/15	14.4	78.51	16	78.59	78.60	-1.6	20,084	-0.01%
2021/07/14	16.6	77.89	9	77.98	77.80	7.6	20,052	0.04%
2021/07/13	21.2	77.96	10	77.95	76.90	11.2	19,790	0.06%
2021/07/12	66.3	77.55	12	77.83	76.40	54.3	19,185	0.28%
2021/07/09	18.1	77.23	4.1	77.23	78.60	14	18,599	0.08%
2021/07/08	13.3	78.44	1.1	79.36	78.40	12.3	18,659	0.07%
2021/07/07	3	79.27	13	79.25	79.50	-10	18,813	-0.05%
2021/07/06	9	79.37	7	79.71	79.10	2	19,223	0.01%
2021/07/05	18.1	80.24	15	80.74	80.40	3.1	19,693	0.02%
2021/07/02	35.1	79.83	28	79.56	79.50	7.1	19,631	0.04%
2021/07/01	27	78.49	9	79.01	78.00	18	19,620	0.09%
2021/06/30	15	79.33	6	79.10	79.70	9	19,992	0.05%
2021/06/29	14	79.86	4	80.43	79.30	10	20,802	0.05%
2021/06/28	19	81.07	24	81.70	81.20	-5	20,711	-0.02%
2021/06/25	13	80.12	25	80.70	80.00	-12	20,404	-0.06%
2021/06/24	16.1	77.26	3	77.03	77.60	13.1	20,025	0.07%
2021/06/23	4.1	74.65	3	75.87	76.60	1.1	19,915	0.01%
2021/06/22	8	75.30	3	74.97	75.20	5	19,616	0.03%
2021/06/21	24	75.70	0	0.00	74.70	24	19,487	0.12%
2021/06/18	2	78.90	0	0.00	78.90	2	19,175	0.01%
2021/06/17	2	78.40	0	0.00	78.90	2	19,169	0.01%
2021/06/16	3	79.07	0	0.00	79.10	3	19,225	0.02%
2021/06/15	9	78.37	0	0.00	78.70	9	19,348	0.05%
2021/06/11	5	79.56	2	79.50	78.80	3	19,304	0.02%
2021/06/10	5	78.14	13	78.64	79.50	-8	19,253	-0.04%
2021/06/09	20	77.61	4	77.30	77.20	16	19,120	0.08%
2021/06/08	2	80.00	12	80.24	80.10	-10	19,109	-0.05%
2021/06/07	14	79.51	0	0.00	79.40	14	19,165	0.07%
2021/06/04	15	83.93	2	82.30	82.20	13	19,066	0.07%
2021/06/03	0	0.00	7	83.86	83.60	-7	18,935	-0.04%
2021/06/02	6	81.07	0	0.00	81.60	6	18,891	0.03%
2021/06/01	15	82.70	3	82.47	81.30	12	19,089	0.06%
2021/05/31	9	81.40	4	81.23	81.90	5	19,265	0.03%
2021/05/28	29	81.19	9	80.82	80.60	20	19,541	0.10%
2021/05/27	2	77.25	12	77.80	78.30	-10	19,505	-0.05%
2021/05/26	3	77.90	2	77.90	77.80	1	19,647	0.01%
2021/05/25	14	79.31	5	78.68	78.80	9	19,919	0.05%
2021/05/24	1	74.90	0	0.00	76.60	1	20,106	0.00%
2021/05/21	0.1	76.10	8	77.55	76.30	-7.9	20,324	-0.04%
2021/05/20	4	75.43	2	75.90	75.20	2	20,659	0.01%
2021/05/19	1	74.30	1	75.00	75.10	0	21,212	0.00%
2021/05/18	7	74.06	7	75.06	76.80	0	21,152	0.00%
2021/05/17	7	70.69	13	70.92	71.70	-6	21,207	-0.03%
2021/05/14	9	73.27	3	73.47	73.00	6	21,068	0.03%
2021/05/13	19	74.53	4	73.33	74.30	15	20,903	0.07%
2021/05/12	20	71.74	31	71.91	73.40	-11	20,714	-0.05%
2021/05/11	20	77.65	1	80.00	76.50	19	20,739	0.09%
2021/05/10	10	83.05	5	83.54	82.10	5	20,746	0.02%
2021/05/07	17	84.85	14	85.28	85.50	3	20,756	0.01%
2021/05/06	27	84.01	14	84.69	82.90	13	20,692	0.06%
2021/05/05	9	84.97	5	84.82	82.70	4	20,497	0.02%
2021/05/04	14	84.75	5	88.26	85.30	9	20,372	0.04%
2021/05/03	29	89.69	18.2	89.14	87.70	10.8	20,113	0.05%
2021/04/29	14	92.71	0	0.00	91.60	14	19,847	0.07%
2021/04/28	13	95.21	1	95.00	94.40	12	19,756	0.06%
2021/04/27	6	94.58	1	95.00	94.00	5	19,929	0.03%
2021/04/26	7	95.36	15	95.79	95.90	-8	19,902	-0.04%
2021/04/23	15	93.18	8.1	94.10	94.40	6.9	19,919	0.03%
2021/04/22	51.1	95.31	18	95.23	93.40	33.1	19,931	0.17%
2021/04/21	24	98.95	22.1	98.84	98.30	1.9	19,622	0.01%
2021/04/20	7	99.97	9	101.72	99.70	-2	19,558	-0.01%
2021/04/19	10	100.04	12	100.11	99.40	-2	19,730	-0.01%
2021/04/16	7	98.64	6	99.68	98.70	1	20,139	0.00%
2021/04/15	6.1	98.66	0	0.00	99.00	6.1	20,435	0.03%
2021/04/14	18	99.53	16	100.04	99.70	2	20,480	0.01%
2021/04/13	19	101.32	26	101.93	100.00	-7	20,503	-0.03%
2021/04/12	14.1	99.48	24	100.20	99.10	-9.9	20,485	-0.05%
2021/04/09	14.1	101.60	26	100.94	102.50	-11.9	20,283	-0.06%
2021/04/08	2.5	97.84	5.8	98.32	98.30	-3.3	19,732	-0.02%
2021/04/07	19	97.28	31	96.77	97.10	-12	19,728	-0.06%
2021/04/06	118	99.19	64	97.41	97.30	54	19,707	0.27%	大買/
2021/04/01	11	98.61	48.2	98.79	100.50	-37.2	19,449	-0.19%
2021/03/31	4	93.03	9	93.23	91.90	-5	18,561	-0.03%
2021/03/30	2	91.40	0	0.00	92.20	2	18,589	0.01%
2021/03/29	9	91.24	38	92.89	91.20	-29	18,703	-0.16%
2021/03/26	0	0.00	9	91.07	91.90	-9	18,884	-0.05%
2021/03/25	10	89.06	2	89.20	89.60	8	19,032	0.04%
2021/03/24	12	90.17	0	0.00	90.00	12	19,048	0.06%
2021/03/23	0	0.00	4	92.53	91.70	-4	19,141	-0.02%
2021/03/22	18	90.72	5	91.28	90.90	13	19,233	0.07%
2021/03/19	19	93.03	7	93.86	92.50	12	19,282	0.06%
2021/03/18	5	95.56	36	94.92	95.50	-31	19,232	-0.16%
2021/03/17	33	92.04	0	0.00	91.90	33	19,428	0.17%
2021/03/16	0	0.00	2	94.10	93.40	-2	19,642	-0.01%
2021/03/15	6	92.55	2	92.90	93.20	4	19,972	0.02%
2021/03/12	20	92.85	34.1	93.03	93.50	-14.1	20,216	-0.07%
2021/03/11	2	89.95	14	90.60	91.40	-12	20,465	-0.06%
2021/03/10	5	88.16	2	88.95	87.60	3	21,091	0.01%
2021/03/09	9	87.13	0	0.00	86.70	9	21,468	0.04%
2021/03/08	8.2	90.02	0	0.00	88.60	8.2	22,177	0.04%
2021/03/05	7	90.10	1	90.50	89.70	6	22,681	0.03%
2021/03/04	29	93.60	11	92.25	91.80	18	22,635	0.08%
2021/03/03	17	91.97	11	92.07	92.00	6	22,511	0.03%
2021/03/02	9	97.14	4	97.98	95.50	5	22,276	0.02%
2021/02/26	9	96.04	9	97.23	96.50	0	22,274	0.00%
2021/02/25	13	99.46	27	100.51	98.50	-14	22,237	-0.06%
2021/02/24	21	98.63	36.6	99.85	96.60	-15.6	22,219	-0.07%
2021/02/23	15	97.71	39.5	98.03	98.40	-24.5	21,957	-0.11%
2021/02/22	35	96.52	8.2	97.64	97.10	26.8	21,922	0.12%
2021/02/19	11.7	92.47	29	92.78	93.00	-17.3	21,797	-0.08%
2021/02/18	2	90.15	4.6	89.97	89.90	-2.6	21,892	-0.01%
2021/02/17	5.5	90.21	12.2	90.38	89.90	-6.7	22,303	-0.03%
2021/02/05	2.5	87.64	6	87.22	86.70	-3.5	22,090	-0.02%
2021/02/04	3.1	86.28	2	85.55	86.60	1.1	22,357	0.00%
2021/02/03	2.1	87.37	8	87.19	86.30	-5.9	22,408	-0.03%
2021/02/02	16.3	87.80	19.2	88.75	86.90	-2.9	22,289	-0.01%
2021/02/01	4	84.45	8.2	84.46	86.30	-4.2	21,772	-0.02%
2021/01/29	2.7	80.97	6	81.00	79.90	-3.3	21,489	-0.02%
2021/01/28	4.2	79.80	0	0.00	79.40	4.2	21,291	0.02%
2021/01/27	3	82.93	2	82.50	82.50	1	21,208	0.00%
2021/01/26	13	84.42	6	83.53	83.00	7	21,177	0.03%
2021/01/25	0	0.00	2	85.00	85.10	-2	21,098	-0.01%
2021/01/21	2	85.95	6	86.22	85.80	-4	21,102	-0.02%
2021/01/20	6	85.97	0	0.00	84.30	6	21,175	0.03%
2021/01/19	6.3	85.94	0	86.20	86.80	6.3	21,044	0.03%
2021/01/18	2	84.95	1	84.00	86.00	1	21,034	0.00%
2021/01/15	20	86.81	3	88.00	86.20	17	20,941	0.08%
2021/01/14	9.3	89.55	9	89.48	89.80	0.3	20,784	0.00%
2021/01/13	10	88.13	8	88.50	88.70	2	20,666	0.01%
2021/01/12	39	87.88	2	90.50	87.70	37	20,534	0.18%
2021/01/11	13	92.01	56.2	91.44	91.20	-43.2	20,327	-0.21%
2021/01/08	1	95.90	18	95.63	96.70	-17	19,981	-0.09%
2021/01/07	3.4	92.68	7.1	92.71	92.80	-3.6	19,808	-0.02%
2021/01/06	5.1	92.28	107.2	93.35	91.50	-102.2	20,333	-0.50%	大賣/鉅額交易
2021/01/05	110	91.10	8.1	93.50	90.50	101.9	20,428	0.50%	大買/鉅額交易
2021/01/04	2	89.05	24	90.13	90.70	-22	20,516	-0.11%
2020/12/31	0	0.00	23	87.07	86.80	-23	20,634	-0.11%
2020/12/30	4	87.55	3	88.17	87.30	1	21,205	0.00%
2020/12/29	3	86.97	1	87.10	87.00	2	21,092	0.01%
2020/12/28	13	88.57	94.2	86.37	89.10	-81.2	21,056	-0.39%
2020/12/25	4	84.45	18.1	86.20	84.00	-14.1	20,958	-0.07%
2020/12/24	108	85.43	6	85.60	85.30	102	21,220	0.48%	大買/鉅額交易
2020/12/23	13	82.39	0	83.00	83.00	13	21,196	0.06%
2020/12/22	18	82.84	1	82.00	81.20	17	21,100	0.08%
2020/12/21	1	85.00	0	0.00	84.20	1	20,900	0.00%
2020/12/18	3	86.80	34	86.79	84.80	-31	20,833	-0.15%
2020/12/17	9	86.61	4	86.25	85.70	5	20,928	0.02%
2020/12/16	3	86.10	11	86.21	85.80	-8	20,906	-0.04%
2020/12/15	3	85.50	8	85.44	84.10	-5	20,956	-0.02%
2020/12/14	23	85.62	10	85.21	85.30	13	21,185	0.06%
2020/12/11	24	85.34	19	85.56	85.30	5	21,155	0.02%
2020/12/10	5	89.40	8	88.73	88.30	-3	20,817	-0.01%
2020/12/09	13	90.96	19	90.31	91.90	-6	20,778	-0.03%
2020/12/08	9.2	86.36	33	88.15	88.00	-23.8	20,368	-0.12%
2020/12/07	28	89.56	14	89.15	88.30	14	20,163	0.07%
2020/12/04	4.1	87.76	44	87.90	87.60	-39.9	19,684	-0.20%
2020/12/03	6	84.03	15.2	83.98	83.80	-9.2	19,057	-0.05%
2020/12/02	13.2	80.27	39	81.20	81.50	-25.8	18,803	-0.14%
2020/12/01	24.4	75.41	32	75.40	76.90	-7.6	17,987	-0.04%
2020/11/30	0	0.00	2	73.00	72.40	-2	17,621	-0.01%
2020/11/27	4	71.88	9	71.82	71.30	-5	17,549	-0.03%
2020/11/26	4	70.45	7.2	70.16	70.70	-3.2	17,401	-0.02%
2020/11/25	2	69.90	21	70.38	69.30	-19	17,496	-0.11%
2020/11/24	19	71.51	10	71.25	71.00	9	17,273	0.05%
2020/11/23	0	0.00	9	71.41	71.60	-9	17,100	-0.05%
2020/11/20	8	68.51	15	68.40	68.80	-7	16,876	-0.04%
2020/11/19	25	67.96	3	67.67	67.80	22	16,884	0.13%
2020/11/18	1	66.50	35	66.37	67.00	-34	16,738	-0.20%
2020/11/17	15	67.15	82.1	66.71	67.10	-67.1	16,602	-0.40%
2020/11/16	1	64.10	64	64.10	64.20	-63	16,250	-0.39%
2020/11/13	11	61.82	11	62.19	62.20	0	16,244	0.00%
2020/11/12	9	61.62	80.7	61.74	62.00	-71.7	16,291	-0.44%
2020/11/11	5	59.52	0	0.00	60.00	5	16,016	0.03%
2020/11/10	1	60.30	7	60.57	60.60	-6	15,986	-0.04%
2020/11/09	3	60.50	3	60.73	60.40	0	15,981	0.00%
2020/11/06	1	60.00	14	59.65	59.80	-13	16,189	-0.08%
2020/11/05	1	59.50	26	59.26	59.40	-25	16,279	-0.15%
2020/11/04	4	58.43	5	58.92	59.00	-1	16,418	-0.01%
2020/11/03	10	58.66	3	58.63	58.80	7	16,611	0.04%
2020/11/02	3	57.70	6	57.93	57.80	-3	17,090	-0.02%
2020/10/30	17	57.68	3	57.87	57.80	14	17,354	0.08%
2020/10/29	11	58.30	7	57.39	58.20	4	17,450	0.02%
2020/10/28	30	58.61	12	58.48	58.30	18	17,486	0.10%
2020/10/27	5	59.42	12	59.53	59.50	-7	17,421	-0.04%
2020/10/26	4	60.48	5	60.50	60.50	-1	17,388	-0.01%
2020/10/23	17	61.38	5	61.42	61.40	12	17,414	0.07%
2020/10/22	1	61.40	4	61.75	61.80	-3	17,445	-0.02%
2020/10/21	0	0.00	7	62.07	61.90	-7	17,508	-0.04%
2020/10/20	1	61.70	4	61.88	62.10	-3	17,661	-0.02%
2020/10/19	0	0.00	12	61.27	61.80	-12	17,705	-0.07%
2020/10/16	9	60.47	3	60.90	60.10	6	17,779	0.03%
2020/10/15	23	61.90	45	62.13	61.50	-22	17,777	-0.12%
2020/10/14	14	62.56	56	62.54	62.30	-42	17,593	-0.24%
2020/10/13	10	59.72	22	60.19	61.40	-12	16,959	-0.07%
2020/10/12	34	61.06	43	60.73	60.50	-9	16,700	-0.05%
2020/10/08	43	58.92	23	59.10	59.40	20	16,548	0.12%
2020/10/07	58	58.23	57	59.04	59.60	1	16,572	0.01%
2020/10/06	25	56.42	2	56.80	56.60	23	16,497	0.14%
2020/10/05	64	56.58	4	56.30	56.30	60	16,602	0.36%
2020/09/30	12	57.03	25	57.28	57.50	-13	16,613	-0.08%
2020/09/29	42	56.45	27	56.58	56.90	15	16,445	0.09%
2020/09/28	4	54.65	9	55.01	55.10	-5	16,302	-0.03%
2020/09/25	2	52.75	0	0.00	52.50	2	16,335	0.01%
2020/09/24	24	53.28	17	53.16	52.90	7	16,402	0.04%
2020/09/23	17	54.00	11	53.46	53.30	6	16,387	0.04%
2020/09/22	39	55.22	3	55.43	54.90	36	16,460	0.22%
2020/09/21	4	56.65	12	56.95	56.60	-8	16,429	-0.05%
2020/09/18	9	57.16	10	56.95	56.30	-1	16,524	-0.01%
2020/09/17	3	56.33	26	56.38	56.80	-23	16,514	-0.14%
2020/09/16	0	0.00	6	54.87	55.20	-6	16,235	-0.04%
2020/09/15	6	54.57	0	0.00	54.50	6	16,257	0.04%
2020/09/14	8	55.00	7	54.71	54.80	1	16,423	0.01%
2020/09/11	0	0.00	7	53.30	53.30	-7	16,317	-0.04%
2020/09/10	14	53.39	2	53.30	53.00	12	16,426	0.07%
2020/09/09	1	54.30	0	0.00	54.20	1	16,440	0.01%
2020/09/08	8	54.24	48	55.22	54.80	-40	16,605	-0.24%
2020/09/07	19	54.04	20	54.78	54.30	-1	16,587	-0.01%
2020/09/04	3	52.03	11	52.18	52.80	-8	16,544	-0.05%
2020/09/03	22	53.56	10	53.13	53.20	12	16,641	0.07%
2020/09/02	7	51.41	4	51.05	51.10	3	16,572	0.02%
2020/09/01	4	51.38	0	0.00	52.30	4	16,880	0.02%
2020/08/31	9	52.73	12	53.49	51.90	-3	17,363	-0.02%
2020/08/28	1	53.80	3	54.13	53.90	-2	17,704	-0.01%
2020/08/27	3	53.77	77	53.75	54.00	-74	17,922	-0.41%
2020/08/26	7	53.57	14	53.29	53.40	-7	17,981	-0.04%
2020/08/25	7	52.54	14	52.70	53.00	-7	17,901	-0.04%
2020/08/24	13	50.31	3	50.33	51.00	10	17,951	0.06%
2020/08/21	11	50.03	5	50.40	49.85	6	18,240	0.03%
2020/08/20	16	50.08	3	49.98	49.20	13	18,129	0.07%
2020/08/19	59	52.57	10	52.73	51.80	49	17,858	0.27%
2020/08/18	91	55.17	25	55.72	55.10	66	17,340	0.38%
2020/08/17	12	54.55	2	54.80	54.40	10	17,246	0.06%
2020/08/14	3	54.57	4	54.90	55.10	-1	17,223	-0.01%
2020/08/13	7	55.26	5	55.44	55.40	2	17,202	0.01%
2020/08/12	6	54.42	0	0.00	55.10	6	17,282	0.03%
2020/08/11	16	55.63	11	55.82	55.70	5	17,177	0.03%
2020/08/10	8	54.38	11	54.51	54.40	-3	17,148	-0.02%
2020/08/07	22	55.08	4	55.00	55.00	18	17,295	0.10%
2020/08/06	40	56.57	4	56.88	56.40	36	17,063	0.21%
2020/08/05	17	58.11	4	58.13	58.00	13	16,667	0.08%
2020/08/04	13	58.80	0	0.00	58.70	13	16,474	0.08%
2020/08/03	12	59.60	2	59.95	59.30	10	16,402	0.06%
2020/07/31	5	60.88	22	60.82	60.60	-17	16,480	-0.10%
2020/07/30	10	59.63	0.2	60.20	60.20	9.8	16,520	0.06%
2020/07/29	29	58.99	7	58.80	58.90	22	16,481	0.13%
2020/07/28	8	59.79	14	60.16	59.50	-6	16,514	-0.04%
2020/07/27	31	59.84	0.1	59.80	59.60	30.9	16,716	0.19%
2020/07/24	21	60.73	2	61.10	60.40	19	16,853	0.11%
2020/07/23	4	61.80	14	61.91	62.00	-10	16,968	-0.06%
2020/07/22	4	61.85	37.5	62.62	61.70	-33.5	17,022	-0.20%
2020/07/21	1	61.20	31.3	61.27	61.20	-30.3	16,870	-0.18%
2020/07/20	13	60.55	5	60.58	60.80	8	16,851	0.05%
2020/07/17	5	60.34	26	60.20	60.20	-21	17,012	-0.12%
2020/07/16	5	60.66	25	60.96	60.30	-20	17,295	-0.12%
2020/07/15	84	60.68	33	62.06	60.10	51	17,225	0.30%
2020/07/14	50	62.07	13	62.48	61.50	37	17,222	0.21%
2020/07/13	15	62.42	54	62.45	62.70	-39	16,903	-0.23%
2020/07/10	13	59.97	6	60.02	59.60	7	16,663	0.04%
2020/07/09	2	60.95	3	61.00	61.00	-1	16,657	-0.01%
2020/07/08	14	60.33	21	60.60	60.20	-7	16,765	-0.04%
2020/07/07	2	60.30	12	60.41	60.80	-10	16,817	-0.06%
2020/07/06	12	60.09	2	60.00	60.20	10	16,885	0.06%
2020/07/03	16	59.93	1	59.80	59.80	15	17,143	0.09%
2020/07/02	17	60.22	0	0.00	60.50	17	17,551	0.10%
2020/07/01	24	61.12	9.3	61.17	61.00	14.7	17,699	0.08%
2020/06/30	8	60.83	11	60.85	61.00	-3	17,652	-0.02%
2020/06/29	12	59.99	11	59.55	59.50	1	17,948	0.01%
2020/06/24	12	60.23	14	60.64	60.80	-2	17,985	-0.01%
2020/06/23	0.9	60.20	4	60.30	60.00	-3.1	18,192	-0.02%
2020/06/22	18	59.96	0	60.00	59.90	18	18,532	0.10%
2020/06/19	41	60.05	1	60.00	59.80	40	18,742	0.21%
2020/06/18	5	60.38	12	60.13	60.40	-7	18,709	-0.04%
2020/06/17	6	60.72	0	0.00	60.60	6	18,849	0.03%
2020/06/16	3	61.10	13	61.26	61.50	-10	19,172	-0.05%
2020/06/15	26	60.44	4	60.33	60.00	22	19,427	0.11%
2020/06/12	3	60.33	2	60.75	61.20	1	19,493	0.01%
2020/06/11	33	62.90	8	62.69	61.80	25	19,631	0.13%
2020/06/10	4	63.60	5	63.76	64.00	-1	19,580	-0.01%
2020/06/09	22	63.61	6	63.48	63.40	16	19,695	0.08%
2020/06/08	14	63.66	16	63.46	63.80	-2	19,846	-0.01%
2020/06/05	18	63.54	24	63.68	64.20	-6	19,428	-0.03%
2020/06/04	27	62.40	34	62.65	62.20	-7	18,970	-0.04%
2020/06/03	4	60.75	4	60.95	61.20	0	18,536	0.00%
2020/06/02	3	60.37	2	60.65	60.10	1	18,384	0.01%
2020/06/01	2	60.80	3	60.90	60.90	-1	18,384	-0.01%
2020/05/29	13.1	60.16	1	60.30	59.80	12.1	18,412	0.07%
2020/05/28	19	61.93	19	62.26	60.90	0	18,336	0.00%
2020/05/27	13	60.62	3	60.83	60.70	10	18,213	0.05%
2020/05/26	5	60.60	2	60.55	60.70	3	18,430	0.02%
2020/05/22	6	59.55	9	59.83	59.40	-3	18,595	-0.02%
2020/05/21	7	60.80	6	61.03	60.80	1	18,609	0.01%
2020/05/20	6	60.07	5	60.72	59.90	1	18,581	0.01%
2020/05/19	14	59.15	1	59.50	59.20	13	18,672	0.07%
2020/05/18	19	58.85	2	58.70	58.50	17	18,652	0.09%
2020/05/15	6	60.12	3	60.73	60.10	3	18,773	0.02%
2020/05/14	40	60.69	18	61.17	60.00	22	18,736	0.12%
2020/05/13	7	62.89	1	63.10	62.90	6	18,450	0.03%
2020/05/12	20	63.73	1	63.50	63.60	19	18,589	0.10%
2020/05/11	12	64.63	5	64.94	64.70	7	18,536	0.04%
2020/05/08	16	64.16	12	64.10	63.80	4	18,492	0.02%
2020/05/07	23	64.52	8	64.63	64.40	15	18,441	0.08%
2020/05/06	10	63.74	6	63.70	63.30	4	18,319	0.02%
2020/05/05	6	62.97	0	0.00	63.00	6	18,303	0.03%
2020/05/04	12	62.89	12	62.63	62.80	0	18,661	0.00%
2020/04/30	101	65.59	114	64.88	65.00	-13	18,567	-0.07%	大買/大賣/
2020/04/29	6	64.40	32	64.32	64.20	-26	18,365	-0.14%
2020/04/28	17	62.67	24	62.62	63.20	-7	18,233	-0.04%
2020/04/27	12	60.73	9	60.81	61.60	3	18,118	0.02%
2020/04/24	27	59.27	4	59.23	59.10	23	18,035	0.13%
2020/04/23	4	59.85	0	0.00	59.40	4	17,998	0.02%
2020/04/22	12	57.34	24	59.35	59.90	-12	17,919	-0.07%
2020/04/21	20	58.58	6	58.12	58.00	14	17,733	0.08%
2020/04/20	19	61.04	2	60.70	60.80	17	17,473	0.10%
2020/04/17	9	62.26	8	62.63	61.10	1	17,652	0.01%
2020/04/16	21	61.41	9	61.60	61.60	12	17,438	0.07%
2020/04/15	6	60.67	9	61.40	61.30	-3	17,361	-0.02%
2020/04/14	2	61.05	2	60.80	60.70	0	17,341	0.00%
2020/04/13	11	60.03	2	60.10	59.80	9	17,368	0.05%
2020/04/10	2	62.10	0	0.00	62.00	2	17,119	0.01%
2020/04/09	16	63.48	18	63.74	62.60	-2	17,198	-0.01%
2020/04/08	12	62.41	18	62.62	63.40	-6	17,481	-0.03%
2020/04/07	18	60.71	33	60.77	62.00	-15	17,099	-0.09%
2020/04/06	4	54.73	3	55.70	56.40	1	16,665	0.01%
2020/04/01	1	53.10	2	54.00	53.90	-1	16,459	-0.01%
2020/03/31	5	52.92	1	53.70	53.70	4	16,285	0.02%
2020/03/30	3	53.33	1	54.00	53.90	2	15,892	0.01%
2020/03/27	12	56.08	6	56.73	55.00	6	15,737	0.04%
2020/03/26	3	53.63	12	53.86	54.00	-9	15,448	-0.06%
2020/03/25	13	52.59	14	52.48	52.60	-1	15,288	-0.01%
2020/03/24	19	48.36	10	48.07	48.30	9	15,366	0.06%
2020/03/23	7	44.75	1	45.90	44.20	6	15,378	0.04%
2020/03/20	23	48.22	6	48.66	48.65	17	15,594	0.11%
2020/03/19	12	45.67	3	46.05	45.20	9	15,699	0.06%
2020/03/18	16	53.36	4	54.03	50.20	12	15,940	0.08%
2020/03/17	4	55.33	0	0.00	54.10	4	15,935	0.03%
2020/03/16	12	59.99	0	0.00	59.20	12	15,889	0.08%
2020/03/13	5	60.46	4	60.78	62.90	1	15,789	0.01%
2020/03/12	7	66.53	6	66.55	66.00	1	15,712	0.01%
2020/03/11	9	74.78	12	73.69	72.60	-3	15,616	-0.02%
2020/03/10	11	73.77	12	74.34	74.90	-1	16,247	-0.01%
2020/03/09	3	74.97	0	0.00	74.80	3	16,399	0.02%
2020/03/06	1	78.70	14	78.34	78.50	-13	16,572	-0.08%
2020/03/05	6	79.60	8	80.00	80.10	-2	16,512	-0.01%
2020/03/04	1	78.40	1	78.40	78.60	0	16,441	0.00%
2020/03/03	5	78.06	6	78.13	77.80	-1	16,394	-0.01%
2020/03/02	17	76.38	9	77.23	76.30	8	16,307	0.05%
2020/02/27	38	78.78	8	79.30	77.30	30	16,166	0.19%
2020/02/26	13	81.63	1	82.40	81.40	12	15,899	0.08%
2020/02/25	7	83.24	159	83.30	83.30	-152	15,824	-0.96%	大賣/鉅額交易
2020/02/24	4	83.85	7	85.19	84.50	-3	15,791	-0.02%
2020/02/21	16	83.99	2	84.50	84.40	14	15,767	0.09%
2020/02/20	58	85.58	56	83.86	83.60	2	15,878	0.01%
2020/02/19	6	84.00	4	84.55	84.80	2	15,889	0.01%
2020/02/18	28	84.89	2	84.20	83.80	26	15,912	0.16%
2020/02/17	2	87.80	16	88.39	88.00	-14	15,974	-0.09%
2020/02/14	5	86.46	3	86.57	86.80	2	15,958	0.01%
2020/02/13	1	86.20	23	86.38	86.50	-22	15,905	-0.14%
2020/02/12	0	0.00	3	84.70	84.70	-3	15,692	-0.02%
2020/02/11	3	83.97	2	84.70	85.10	1	15,604	0.01%
2020/02/10	11	83.25	1	83.70	83.50	10	15,557	0.06%
2020/02/07	0	0.00	4	84.70	84.30	-4	15,720	-0.03%
2020/02/06	25	84.90	18	84.88	85.10	7	16,029	0.04%
2020/02/05	9	83.62	15	82.70	84.40	-6	16,011	-0.04%
2020/02/04	0	0.00	2	79.10	79.90	-2	15,700	-0.01%
2020/02/03	7	77.16	9	76.74	79.40	-2	15,804	-0.01%
2020/01/31	26	78.59	3	79.00	78.10	23	15,856	0.15%
2020/01/30	20	79.22	8	80.61	77.80	12	15,773	0.08%
2020/01/20	10	84.89	3	85.17	85.20	7	15,557	0.04%
2020/01/17	2	83.30	2	83.50	83.60	0	15,652	0.00%
2020/01/16	4	83.58	21	83.97	83.40	-17	15,683	-0.11%
2020/01/15	6	84.73	2	84.50	83.80	4	15,707	0.03%
2020/01/14	7	84.74	5	85.14	85.30	2	15,890	0.01%
2020/01/13	4	84.78	10	86.49	85.50	-6	15,918	-0.04%
2020/01/10	1	83.40	1	84.40	84.30	0	15,943	0.00%
2020/01/09	3.1	84.14	5	84.44	83.40	-1.9	15,933	-0.01%
2020/01/08	60	83.89	47	82.72	82.60	13	15,985	0.08%
2020/01/07	16	81.19	3	82.70	81.10	13	15,937	0.08%
2020/01/06	6	83.62	4	83.63	83.70	2	16,165	0.01%
2020/01/03	7	86.10	23	85.95	84.80	-16	16,883	-0.09%
2020/01/02	24	86.35	16	86.77	86.00	8	16,981	0.05%
2019/12/31	11	83.54	1	83.60	83.40	10	16,518	0.06%
2019/12/30	1	84.80	2	85.05	84.50	-1	16,674	-0.01%
2019/12/27	5	84.40	3	84.37	83.60	2	16,779	0.01%
2019/12/26	2	84.30	1	83.90	83.70	1	16,857	0.01%
2019/12/25	2	83.50	2	83.56	84.10	0	17,027	0.00%
2019/12/24	2	83.20	6	83.08	83.50	-4	17,325	-0.02%
2019/12/23	1	83.30	3	83.00	82.60	-2	17,442	-0.01%
2019/12/20	7	84.34	23	84.98	83.50	-16	17,427	-0.09%
2019/12/19	12	84.80	20	84.96	85.50	-8	17,330	-0.05%
2019/12/18	9	83.53	11	84.24	84.00	-2	17,121	-0.01%
2019/12/17	14	83.93	18	85.05	85.30	-4	16,935	-0.02%
2019/12/16	18	82.03	40.2	81.99	82.80	-22.2	16,537	-0.13%
2019/12/13	22	79.36	74.3	80.11	79.60	-52.3	16,307	-0.32%
2019/12/12	6	77.33	14	77.38	77.30	-8	16,202	-0.05%
2019/12/11	11	75.81	5	76.42	75.60	6	16,149	0.04%
2019/12/10	2	75.95	4	75.50	75.10	-2	15,982	-0.01%
2019/12/09	17	76.62	9	76.77	76.00	8	15,918	0.05%
2019/12/06	13	76.57	19	76.79	75.30	-6	15,863	-0.04%
2019/12/05	8	75.73	62	76.19	77.20	-54	15,614	-0.35%
2019/12/04	2	72.45	19	73.54	72.60	-17	15,170	-0.11%
2019/12/03	2	73.00	17	72.69	73.30	-15	15,695	-0.10%
2019/12/02	1	70.70	0	0.00	71.60	1	15,683	0.01%
2019/11/29	0	0.00	1	71.50	71.20	-1	15,714	-0.01%
2019/11/28	5	71.86	10	71.81	71.70	-5	15,743	-0.03%
2019/11/27	0	0.00	17	71.38	71.10	-17	16,042	-0.11%
2019/11/26	0	0.00	7	71.40	70.80	-7	16,240	-0.04%
2019/11/25	1	70.40	3	70.80	70.80	-2	16,229	-0.01%
2019/11/22	9	70.14	3	70.50	70.10	6	16,398	0.04%
2019/11/21	7	68.81	0	0.00	69.30	7	16,432	0.04%
2019/11/20	6	70.78	11	70.82	71.00	-5	16,400	-0.03%
2019/11/19	6	71.57	4	71.30	71.20	2	16,383	0.01%
2019/11/18	11	71.31	9	71.16	71.10	2	16,350	0.01%
2019/11/15	5	68.80	2	68.95	69.00	3	16,425	0.02%
2019/11/14	62.2	68.12	1	67.60	67.20	61.2	16,375	0.37%
2019/11/13	8	70.43	0	0.00	69.90	8	16,213	0.05%
2019/11/12	0	0.00	1	72.00	72.00	-1	16,380	-0.01%
2019/11/11	1	72.10	2	71.35	71.20	-1	16,841	-0.01%
2019/11/08	7	72.60	4.1	72.37	72.40	2.9	16,960	0.02%
2019/11/07	6	72.75	4	72.40	72.40	2	17,237	0.01%
2019/11/06	9	73.51	3	73.10	72.50	6	17,622	0.03%
2019/11/05	31	71.72	29	72.29	73.00	2	17,609	0.01%
2019/11/04	19	70.25	12	69.89	69.80	7	17,614	0.04%
2019/11/01	19	69.79	15	70.40	70.60	4	17,772	0.02%
2019/10/31	10	70.17	17	70.28	70.00	-7	18,113	-0.04%
2019/10/30	4	71.13	1	71.40	71.10	3	18,232	0.02%
2019/10/29	13	72.21	7	72.31	72.30	6	18,513	0.03%
2019/10/28	13	72.00	0	0.00	71.90	13	18,880	0.07%
2019/10/25	8	72.49	7	72.51	71.70	1	19,226	0.01%
2019/10/24	13	71.17	11	71.27	71.30	2	19,474	0.01%
2019/10/23	1	70.50	0	0.00	70.60	1	20,013	0.00%
2019/10/22	11	71.37	8	70.88	70.90	3	20,315	0.01%
2019/10/21	3	71.30	3	71.67	71.60	0	20,699	0.00%
2019/10/18	9	71.22	12	71.98	72.30	-3	21,155	-0.01%
2019/10/17	17	69.95	15	70.40	70.40	2	21,006	0.01%
2019/10/16	9	70.07	6	70.07	70.00	3	21,169	0.01%
2019/10/15	12	70.05	1.7	70.37	69.60	10.3	21,329	0.05%
2019/10/14	4	72.65	3	73.40	71.70	1	21,521	0.00%
2019/10/09	50	73.84	38	71.96	71.40	12	21,722	0.06%
2019/10/08	35	79.10	31	78.65	78.60	4	22,011	0.02%
2019/10/07	23	80.39	28	81.84	81.70	-5	22,204	-0.02%
2019/10/04	9	79.87	14	79.39	79.20	-5	22,600	-0.02%
2019/10/03	15	80.57	10	79.91	79.90	5	22,655	0.02%
2019/10/02	3	81.83	2	82.60	82.00	1	22,675	0.00%
2019/10/01	4	82.15	3	82.10	83.10	1	22,863	0.00%
2019/09/27	8	81.61	11	81.04	80.50	-3	23,213	-0.01%
2019/09/26	17	83.51	16	84.24	84.30	1	23,309	0.00%
2019/09/25	2	83.80	2	84.40	85.00	0	23,355	0.00%
2019/09/24	8	85.61	9	86.10	85.40	-1	23,564	0.00%
2019/09/23	9	84.31	7	84.37	85.00	2	23,513	0.01%
2019/09/20	7	82.16	4	82.20	82.90	3	23,470	0.01%
2019/09/19	5	81.12	1	81.10	81.40	4	23,507	0.02%
2019/09/18	9	82.46	7	82.24	82.10	2	23,652	0.01%
2019/09/17	6	81.33	28	82.31	82.00	-22	23,426	-0.09%
2019/09/16	6	77.95	22	78.06	78.10	-16	23,070	-0.07%
2019/09/12	0	0.00	3	77.73	77.80	-3	22,934	-0.01%
2019/09/11	0	0.00	2	76.75	76.90	-2	23,092	-0.01%
2019/09/10	1	76.50	3	77.13	76.50	-2	23,073	-0.01%
2019/09/09	8	76.71	10	76.50	76.50	-2	22,963	-0.01%
2019/09/06	16	77.41	12	77.21	77.10	4	22,935	0.02%
2019/09/05	4	76.45	41	76.13	76.90	-37	22,727	-0.16%
2019/09/04	5	73.00	4.4	73.09	73.00	0.6	22,048	0.00%
2019/09/03	3	71.90	5	71.20	71.20	-2	21,843	-0.01%
2019/09/02	7	71.40	6	71.72	71.80	1	21,945	0.00%
2019/08/30	9	70.51	10	70.62	70.40	-1	22,042	0.00%
2019/08/29	9	71.63	3.2	70.94	70.90	5.8	21,791	0.03%
2019/08/28	1	72.60	30.2	72.98	73.50	-29.2	21,629	-0.13%
2019/08/27	2	72.25	4	72.40	72.40	-2	21,576	-0.01%
2019/08/26	7	70.79	9	71.14	71.10	-2	21,613	-0.01%
2019/08/23	4	71.25	8	71.13	71.50	-4	21,653	-0.02%
2019/08/22	0	0.00	2	70.20	70.30	-2	21,891	-0.01%
2019/08/21	4	69.75	4	70.05	70.20	0	21,999	0.00%
2019/08/20	8	70.84	6	69.93	69.60	2	21,910	0.01%
2019/08/19	4	71.18	0	0.00	71.50	4	21,701	0.02%
2019/08/16	1	70.90	10	70.94	71.30	-9	21,706	-0.04%
2019/08/15	10	71.33	10	71.67	71.40	0	21,528	0.00%
2019/08/14	1	71.90	16	72.18	72.50	-15	21,327	-0.07%
2019/08/13	1	68.70	12	69.47	68.80	-11	20,914	-0.05%
2019/08/12	3	68.97	6	69.30	69.30	-3	20,823	-0.01%
2019/08/08	10	68.46	17	68.75	68.10	-7	20,648	-0.03%
2019/08/07	10	70.24	9	70.60	69.80	1	20,380	0.00%
2019/08/06	6	68.98	1	69.70	69.20	5	20,360	0.02%
2019/08/05	3	71.80	1	71.00	70.90	2	20,128	0.01%
2019/08/02	34	72.34	28	72.33	72.30	6	19,947	0.03%
2019/08/01	11	72.30	9	73.22	74.10	2	19,603	0.01%
2019/07/31	3	74.40	12	74.34	74.00	-9	19,326	-0.05%
2019/07/30	15	74.85	8	75.38	75.80	7	18,943	0.04%
2019/07/29	15	75.36	25	75.43	74.80	-10	18,672	-0.05%
2019/07/26	8	75.89	5	76.50	77.00	3	18,418	0.02%
2019/07/25	4	74.15	26	74.58	76.50	-22	18,036	-0.12%
2019/07/24	8	71.34	2	71.10	71.80	6	17,555	0.03%
2019/07/23	5	72.00	32	71.98	72.30	-27	17,288	-0.16%
2019/07/22	34	69.17	39	69.67	69.80	-5	16,822	-0.03%
2019/07/19	4	67.35	5	67.24	67.70	-1	16,681	-0.01%
2019/07/18	11	66.99	11	67.61	66.70	0	16,766	0.00%
2019/07/17	32	67.59	19	67.47	67.70	13	16,761	0.08%
2019/07/16	6	68.17	13	68.08	67.90	-7	16,403	-0.04%
2019/07/15	6	68.93	19	68.73	69.90	-13	16,011	-0.08%
2019/07/12	38	67.12	93	67.02	66.70	-55	15,539	-0.35%
2019/07/11	19	65.22	142	65.05	65.40	-123	14,914	-0.82%	大賣/鉅額交易
2019/07/10	10	63.83	66	63.98	64.40	-56	14,508	-0.39%
2019/07/09	0	0.00	21	62.11	62.80	-21	14,063	-0.15%
2019/07/08	14	60.88	7	61.59	61.00	7	13,989	0.05%
2019/07/05	4	60.20	17	61.06	62.00	-13	13,864	-0.09%
2019/07/04	15	58.79	10	59.19	59.20	5	13,603	0.04%
2019/07/03	23	65.33	13	65.56	65.20	10	13,120	0.08%
2019/07/02	39	66.34	11	66.35	66.30	28	12,926	0.22%
2019/07/01	4	65.68	19	65.71	66.00	-15	12,763	-0.12%
2019/06/28	6	64.37	24	64.36	64.50	-18	12,675	-0.14%
2019/06/27	77	64.08	29	63.94	64.10	48	12,671	0.38%
2019/06/26	26	63.59	3	64.03	63.70	23	12,576	0.18%
2019/06/25	5	63.96	3	64.20	63.30	2	12,511	0.02%
2019/06/24	4	63.10	36	63.25	63.10	-32	12,335	-0.26%
2019/06/21	15	62.98	4	63.13	63.00	11	12,376	0.09%
2019/06/20	11	62.44	9	62.41	62.30	2	12,425	0.02%
2019/06/19	6	61.83	4	61.78	62.10	2	12,690	0.02%
2019/06/18	11	60.80	1	60.90	60.90	10	12,913	0.08%
2019/06/17	1	60.90	4	60.95	60.90	-3	13,002	-0.02%
2019/06/14	1	61.00	2	60.90	60.80	-1	13,029	-0.01%
2019/06/13	6	60.83	6	61.05	60.90	0	13,208	0.00%
2019/06/12	20	60.31	21	60.06	60.70	-1	13,381	-0.01%
2019/06/11	26	59.60	0	0.00	59.40	26	13,387	0.19%
2019/06/10	6	59.48	0	0.00	59.30	6	13,385	0.04%
2019/06/06	23	59.23	1	59.20	59.20	22	13,309	0.17%
2019/06/05	11	60.88	0	0.00	60.50	11	13,197	0.08%
2019/06/04	2	60.90	0	0.00	60.90	2	13,239	0.02%
2019/06/03	31	61.62	29	61.52	61.90	2	13,345	0.01%
2019/05/31	27	60.79	26	60.92	61.60	1	13,594	0.01%
2019/05/30	23	59.17	17	59.15	60.00	6	13,647	0.04%
2019/05/29	35	58.85	17	58.55	58.00	18	14,301	0.13%
2019/05/27	3	60.50	3	60.33	60.50	0	14,243	0.00%
2019/05/24	4	59.95	1.2	59.85	59.80	2.8	14,355	0.02%
2019/05/23	3	60.17	0	0.00	60.20	3	14,524	0.02%
2019/05/22	1	61.00	3	61.20	60.80	-2	14,473	-0.01%
2019/05/21	0	0.00	2	61.10	61.50	-2	14,511	-0.01%
2019/05/20	11	60.87	16	60.71	60.90	-5	14,456	-0.03%
2019/05/17	3	60.87	0	0.00	60.60	3	14,483	0.02%
2019/05/16	5	61.20	1	62.00	61.00	4	14,663	0.03%
2019/05/15	5	62.34	1	62.60	62.00	4	14,857	0.03%
2019/05/14	15	60.55	1	61.50	61.50	14	14,930	0.09%
2019/05/13	40	61.57	13	63.15	61.10	27	14,868	0.18%
2019/05/10	1	64.50	11	64.75	63.80	-10	14,877	-0.07%
2019/05/09	7	64.99	16	65.11	64.20	-9	14,873	-0.06%
2019/05/08	0	0.00	4	65.60	65.90	-4	14,917	-0.03%
2019/05/07	2	66.00	9	66.04	66.20	-7	15,090	-0.05%
2019/05/06	13	65.22	1	65.30	65.00	12	15,350	0.08%
2019/05/03	5	65.72	2	66.65	66.70	3	15,458	0.02%
2019/05/02	7	65.80	4	65.98	65.70	3	15,502	0.02%
2019/04/30	5	65.44	2	65.35	65.40	3	15,440	0.02%
2019/04/29	10	65.41	2	65.10	64.70	8	15,403	0.05%
2019/04/26	9	65.71	9	65.61	66.00	0	15,443	0.00%
2019/04/25	17	66.37	19	66.71	65.50	-2	15,607	-0.01%
2019/04/24	8	65.35	11	65.35	65.40	-3	15,701	-0.02%
2019/04/23	13	64.53	31	64.55	64.90	-18	15,609	-0.12%
2019/04/22	6	63.97	0	0.00	63.80	6	15,427	0.04%
2019/04/19	2	63.95	4	63.75	63.70	-2	15,609	-0.01%
2019/04/18	11	63.73	5	63.50	63.10	6	15,726	0.04%
2019/04/17	6	63.08	23	63.43	63.90	-17	15,680	-0.11%
2019/04/16	2	62.30	6	62.52	62.70	-4	15,271	-0.03%
2019/04/15	0	0.00	13	61.28	61.70	-13	15,292	-0.09%
2019/04/12	20	60.70	20	61.03	60.50	0	15,430	0.00%
2019/04/11	2	61.85	35	61.97	61.60	-33	15,579	-0.21%
2019/04/10	2	62.45	3	62.70	62.50	-1	15,541	-0.01%
2019/04/09	34	62.70	4.2	62.63	62.60	29.8	15,544	0.19%
2019/04/08	4	63.10	2	62.70	63.00	2	15,589	0.01%
2019/04/03	1	61.80	1	62.10	62.30	0	15,573	0.00%
2019/04/02	12	61.76	12	61.95	61.70	0	15,576	0.00%
2019/04/01	9	61.38	14.1	61.85	61.00	-5.1	15,479	-0.03%
2019/03/29	0	0.00	6	60.98	61.40	-6	15,297	-0.04%
2019/03/28	10	60.57	0	0.00	60.80	10	15,362	0.07%
2019/03/27	3	61.03	0	0.00	61.10	3	15,426	0.02%
2019/03/26	8	61.26	5	61.40	61.00	3	15,503	0.02%
2019/03/25	7	61.29	6	61.78	61.10	1	15,537	0.01%
2019/03/22	10	63.47	24	63.94	63.10	-14	15,375	-0.09%
2019/03/21	4	62.35	39	62.74	62.80	-35	15,116	-0.23%
2019/03/20	11	60.20	6	60.58	60.60	5	14,789	0.03%
2019/03/19	8	59.73	2	59.80	59.70	6	14,829	0.04%
2019/03/18	34	59.53	6	59.62	59.50	28	14,908	0.19%
2019/03/15	3	60.10	2	60.70	60.10	1	15,087	0.01%
2019/03/14	3	60.13	1	60.10	60.30	2	14,991	0.01%
2019/03/13	7	60.21	5	60.98	60.10	2	15,174	0.01%
2019/03/12	21	61.08	1	61.30	60.80	20	15,594	0.13%
2019/03/11	22	60.66	1	60.70	60.40	21	15,731	0.13%
2019/03/08	46	60.16	8	59.90	60.50	38	16,027	0.24%
2019/03/07	15	60.41	2	60.20	60.00	13	16,221	0.08%
2019/03/06	26	61.53	9.1	61.54	61.40	16.9	16,501	0.10%
2019/03/05	35	63.65	5	63.46	63.10	30	16,394	0.18%
2019/03/04	48	64.85	37.3	65.30	64.80	10.7	16,369	0.07%
2019/02/27	13	62.73	5	62.74	62.20	8	15,802	0.05%
2019/02/26	11	62.09	26	62.20	62.00	-15	15,710	-0.10%
2019/02/25	11	61.74	7	61.89	61.60	4	15,707	0.03%
2019/02/22	11	61.58	14	62.07	60.90	-3	15,771	-0.02%
2019/02/21	0.3	60.70	1	60.90	60.80	-0.7	15,743	0.00%
2019/02/20	4	60.30	0	0.00	60.60	4	15,996	0.03%
2019/02/19	8	60.39	5	60.48	60.50	3	16,166	0.02%
2019/02/18	6	60.43	0	0.00	60.20	6	16,231	0.04%
2019/02/15	5	60.98	1.2	61.88	60.00	3.8	16,456	0.02%
2019/02/14	3	62.27	10	62.30	62.10	-7	16,908	-0.04%
2019/02/13	2	60.60	1	59.30	60.50	1	16,720	0.01%
2019/02/12	2.4	59.79	0	0.00	60.00	2.4	16,634	0.01%
2019/02/11	1	59.30	1	59.60	59.00	0	16,723	0.00%
2019/01/30	0	0.00	2	59.10	60.10	-2	16,698	-0.01%
2019/01/29	12	58.78	5	58.90	58.80	7	16,892	0.04%
2019/01/28	5	60.90	4	61.50	60.80	1	16,946	0.01%
2019/01/25	46	61.11	10	60.80	60.00	36	17,441	0.21%
2019/01/24	104	57.93	18	58.24	59.60	86	17,578	0.49%	大買/
2019/01/23	2	56.90	4	56.68	57.00	-2	17,784	-0.01%
2019/01/22	12	56.50	3	56.70	56.50	9	17,962	0.05%
2019/01/21	1	56.80	3	57.10	57.20	-2	18,153	-0.01%
2019/01/18	6	56.40	11	55.98	56.40	-5	18,315	-0.03%
2019/01/17	16	55.49	11	55.20	55.10	5	18,690	0.03%
2019/01/16	13	56.05	33.1	56.03	56.40	-20.1	18,690	-0.11%
2019/01/15	4	52.60	6	53.15	53.60	-2	18,317	-0.01%
2019/01/14	8	52.49	0	0.00	52.00	8	18,313	0.04%
2019/01/11	7	53.59	0	0.00	53.50	7	18,682	0.04%
2019/01/10	4	53.68	7	53.81	53.80	-3	18,912	-0.02%
2019/01/09	3	52.23	1	52.50	52.50	2	19,145	0.01%
2019/01/08	5	52.00	1	51.80	51.70	4	19,658	0.02%
2019/01/07	17	52.35	16	51.84	51.80	1	20,232	0.00%
2019/01/04	2	50.35	1	50.50	51.60	1	20,387	0.00%
2019/01/03	41	53.20	1	52.70	51.50	40	20,481	0.20%
2019/01/02	15	55.41	15	55.00	55.00	0	20,280	0.00%
2018/12/27	0	0.00	11	55.76	55.80	-11	20,546	-0.05%
2018/12/26	9	55.57	28	54.91	54.10	-19	20,886	-0.09%
2018/12/25	2	54.40	6	54.82	57.00	-4	20,699	-0.02%
2018/12/24	0	0.00	1	54.00	56.00	-1	20,630	0.00%
2018/12/22	0	0.00	1	53.60	53.50	-1	20,579	0.00%
2018/12/21	3	53.03	0	0.00	53.90	3	20,769	0.01%
2018/12/20	1	53.20	1	53.60	53.20	0	20,727	0.00%
2018/12/19	4	53.50	4	53.20	53.70	0	20,739	0.00%
2018/12/18	0	0.00	1	53.80	54.50	-1	20,886	0.00%
2018/12/17	1	53.50	2	53.20	53.50	-1	21,045	0.00%
2018/12/14	1	52.50	0	0.00	53.50	1	21,101	0.00%
2018/12/13	1	54.00	0	0.00	54.30	1	21,248	0.00%
2018/12/12	2	53.45	1	53.40	53.70	1	21,266	0.00%
2018/12/10	39	52.60	1	52.90	52.10	38	21,444	0.18%
2018/12/07	1	55.90	2	55.90	55.70	-1	21,240	0.00%
2018/12/06	18	56.01	49	55.10	55.00	-31	21,318	-0.15%
2018/12/05	32	56.71	24	57.08	56.90	8	21,196	0.04%
2018/12/04	5	62.24	0	0.00	62.00	5	20,978	0.02%
2018/12/03	15	63.25	17	63.31	62.80	-2	21,411	-0.01%
2018/11/30	6	60.77	4	61.00	61.00	2	21,352	0.01%
2018/11/29	8	61.55	21	61.09	60.30	-13	21,074	-0.06%
2018/11/28	7	58.44	21	58.98	58.60	-14	20,549	-0.07%
2018/11/27	7	56.21	9	57.86	58.00	-2	20,421	-0.01%
2018/11/26	0	0.00	5	57.54	57.30	-5	20,280	-0.02%
2018/11/23	2	57.00	1	56.90	56.10	1	20,060	0.00%
2018/11/22	4	58.20	12	57.89	58.00	-8	19,999	-0.04%
2018/11/21	1	57.30	5	57.40	57.80	-4	19,955	-0.02%
2018/11/20	1	56.70	1	57.00	57.50	0	19,930	0.00%
2018/11/19	10	57.00	6	56.83	57.50	4	19,764	0.02%
2018/11/16	1	55.30	2	56.20	54.60	-1	19,540	-0.01%
2018/11/15	1	55.90	1	55.90	55.90	0	19,505	0.00%
2018/11/14	11	56.57	10	56.74	56.50	1	19,728	0.01%
2018/11/13	5	55.46	33	55.46	56.20	-28	19,607	-0.14%
2018/11/12	35	53.33	15	53.80	53.80	20	19,062	0.10%
2018/11/09	15	53.90	12	54.12	54.20	3	19,229	0.02%
2018/11/08	3	54.90	22	55.58	53.80	-19	19,260	-0.10%
2018/11/07	10	53.80	13	54.12	55.20	-3	19,218	-0.02%
2018/11/06	14	54.09	11	52.37	52.20	3	19,372	0.02%
2018/11/05	15	55.43	13	55.89	55.70	2	19,130	0.01%
2018/11/02	29	56.08	27	56.42	56.10	2	18,950	0.01%
2018/11/01	6	53.90	21	53.43	54.40	-15	18,486	-0.08%
2018/10/31	28	50.29	31	50.71	51.40	-3	18,245	-0.02%
2018/10/30	4	48.26	44	48.41	48.50	-40	18,057	-0.22%
2018/10/29	29	45.75	4	45.59	46.60	25	18,136	0.14%
2018/10/26	4	46.30	23	46.43	46.00	-19	18,007	-0.11%
2018/10/25	25	46.30	24	45.75	45.75	1	17,850	0.01%
2018/10/24	18	49.72	22	49.69	49.30	-4	17,412	-0.02%
2018/10/23	27.1	50.99	11	50.50	50.50	16.1	17,196	0.09%
2018/10/22	9	51.64	13	52.21	52.50	-4	17,104	-0.02%
2018/10/19	10	50.72	9	51.30	52.10	1	17,086	0.01%
2018/10/18	48	52.59	19	51.59	51.50	29	16,829	0.17%
2018/10/17	37	55.33	14	56.12	54.40	23	16,582	0.14%
2018/10/16	49	55.06	24	55.40	54.10	25	16,399	0.15%
2018/10/15	14	56.26	26	56.43	57.20	-12	15,984	-0.08%
2018/10/12	1	52.40	20	52.08	53.30	-19	15,807	-0.12%
2018/10/11	4	47.73	4	48.09	48.50	0	16,127	0.00%
2018/10/09	6	53.05	6	52.68	52.30	0	15,936	0.00%
2018/10/08	8	52.68	15	52.68	52.70	-7	15,934	-0.04%
2018/10/05	0	0.00	7	52.83	52.20	-7	16,046	-0.04%
2018/10/04	23	54.72	6	54.15	53.90	17	15,944	0.11%
2018/10/03	0	0.00	4	58.50	57.80	-4	15,634	-0.03%
2018/10/02	17	58.70	0	0.00	58.40	17	15,806	0.11%
2018/10/01	1	58.60	2	58.20	59.20	-1	15,987	-0.01%
2018/09/28	8	58.69	0	0.00	58.10	8	16,032	0.05%
2018/09/27	1	59.10	0	0.00	59.80	1	16,022	0.01%
2018/09/26	2	60.20	0	0.00	60.20	2	16,059	0.01%
2018/09/25	10	61.50	56	61.10	61.70	-46	15,996	-0.29%
2018/09/21	30	57.75	2	58.25	58.50	28	15,787	0.18%
2018/09/20	3	59.67	2	59.50	59.50	1	15,577	0.01%
2018/09/19	0	0.00	7	60.76	60.00	-7	15,619	-0.04%
2018/09/18	12	59.74	0	0.00	59.30	12	15,521	0.08%
2018/09/17	6	61.37	6	61.48	61.20	0	15,653	0.00%
2018/09/14	3.6	59.70	6	59.35	59.60	-2.4	15,536	-0.02%
2018/09/13	7	57.23	7	56.76	57.50	0	15,487	0.00%
2018/09/12	6	58.15	1	58.30	57.40	5	15,392	0.03%
2018/09/11	1	60.30	4	60.33	60.10	-3	15,284	-0.02%
2018/09/10	1	58.20	3	59.03	59.40	-2	15,273	-0.01%
2018/09/07	22	59.24	4	59.73	57.50	18	15,057	0.12%
2018/09/06	15	64.25	4	64.20	63.60	11	14,555	0.08%
2018/09/05	5	67.80	0	0.00	66.60	5	14,461	0.03%
2018/09/04	13	67.64	1	67.40	67.60	12	14,515	0.08%
2018/09/03	18	68.26	0	0.00	66.70	18	14,537	0.12%
2018/08/31	1	69.10	0	0.00	69.70	1	14,532	0.01%
2018/08/30	0	0.00	6	69.62	69.80	-6	14,599	-0.04%
2018/08/29	1	69.70	1	69.70	69.90	0	14,638	0.00%
2018/08/28	6	71.68	12	71.81	70.70	-6	14,686	-0.04%
2018/08/27	6	68.32	2	69.10	70.10	4	14,685	0.03%
2018/08/24	1	67.60	1	67.70	67.40	0	14,615	0.00%
2018/08/23	1	66.80	0	0.00	67.30	1	14,816	0.01%
2018/08/22	5	68.00	3.1	68.58	67.40	1.9	15,016	0.01%
2018/08/21	2	68.20	22	68.20	68.50	-20	14,898	-0.13%
2018/08/20	14	65.95	17	67.09	65.70	-3	14,733	-0.02%
2018/08/17	13	65.09	0	0.00	65.00	13	14,696	0.09%
2018/08/16	36	65.31	15	67.23	67.30	21	14,730	0.14%
2018/08/15	4	68.35	1	69.20	67.70	3	14,720	0.02%
2018/08/14	5	68.80	2	69.90	70.20	3	14,828	0.02%
2018/08/13	12	69.98	2	69.90	68.90	10	14,780	0.07%
2018/08/09	2	73.85	1	74.00	73.80	1	15,217	0.01%
2018/08/08	13	74.90	33	75.02	73.70	-20	15,904	-0.13%
2018/08/07	32	74.30	0	0.00	74.30	32	15,697	0.20%
2018/08/06	3	74.20	16	73.92	73.60	-13	15,527	-0.08%
2018/08/03	12	76.59	2	75.85	75.80	10	15,434	0.06%
2018/08/02	6	78.27	0	0.00	78.40	6	15,088	0.04%
2018/08/01	1	78.30	2	79.40	79.60	-1	15,260	-0.01%
2018/07/31	13	78.60	4	78.80	78.60	9	15,524	0.06%
2018/07/30	7	80.07	5	80.12	79.60	2	15,472	0.01%
2018/07/27	6	81.73	0	0.00	81.90	6	15,429	0.04%
2018/07/26	7	81.01	3	81.53	81.00	4	15,483	0.03%
2018/07/25	2	79.95	2	80.70	80.70	0	15,438	0.00%
2018/07/24	14	78.88	2	78.40	78.70	12	15,313	0.08%
2018/07/23	20	78.16	2	78.55	78.50	18	15,282	0.12%
2018/07/20	14	80.47	3.2	80.41	80.50	10.8	15,145	0.07%
2018/07/19	14	81.31	22	80.95	80.20	-8	14,995	-0.05%
2018/07/18	34	85.11	5	85.20	84.00	29	14,804	0.20%
2018/07/17	3	87.00	2	86.50	88.10	1	14,268	0.01%
2018/07/16	3	86.47	1	87.96	86.00	2	14,503	0.01%
2018/07/13	0	0.00	11	87.73	88.80	-11	14,830	-0.07%
2018/07/12	3	85.67	34	85.01	86.00	-31	14,930	-0.21%
2018/07/11	13	83.01	0	0.00	83.60	13	14,854	0.09%
2018/07/10	20	82.20	2	83.60	83.90	18	14,839	0.12%
2018/07/06	3	79.33	0	0.00	79.30	3	14,766	0.02%
2018/07/05	4	78.00	0	0.00	78.10	4	14,840	0.03%
2018/07/04	2	81.30	1	81.00	80.90	1	14,867	0.01%
2018/07/03	0	0.00	1	82.50	81.80	-1	14,987	-0.01%
2018/07/02	4	81.63	1	81.00	81.00	3	15,008	0.02%
2018/06/29	5	82.60	0	0.00	83.20	5	15,006	0.03%
2018/06/28	3	82.40	1	82.10	83.00	2	14,896	0.01%
2018/06/27	4	87.63	12	87.24	87.20	-8	14,905	-0.05%
2018/06/26	2	84.00	8.1	83.39	85.40	-6.1	14,884	-0.04%
2018/06/25	6	89.05	2	86.50	86.50	4	14,928	0.03%
2018/06/22	2	91.80	11	92.50	92.50	-9	14,980	-0.06%
2018/06/21	3	91.97	0	0.00	92.50	3	15,189	0.02%
2018/06/20	10	91.30	2	91.00	90.40	8	15,469	0.05%
2018/06/19	2	91.70	1	92.65	90.60	1	15,738	0.01%
2018/06/15	6	93.00	0	0.00	92.30	6	15,984	0.04%
2018/06/14	13	93.62	0	0.00	93.00	13	16,223	0.08%
2018/06/13	8	94.86	0	0.00	94.00	8	16,634	0.05%
2018/06/12	8	98.31	3	97.83	97.60	5	17,044	0.03%
2018/06/11	12	99.53	4.1	100.49	100.50	7.9	17,150	0.05%
2018/06/08	3	99.70	0	0.00	99.80	3	17,589	0.02%
2018/06/07	22	99.66	4.1	100.48	101.00	17.9	18,378	0.10%
2018/06/06	2	100.45	72	100.51	100.00	-70	18,443	-0.38%
2018/06/05	5	100.70	33	102.20	101.00	-28	18,596	-0.15%
2018/06/04	3	99.70	4.1	99.29	100.50	-1.1	18,828	-0.01%
2018/06/01	26	97.48	2	97.30	97.50	24	18,800	0.13%
2018/05/31	0	0.00	3	98.00	99.60	-3	18,818	-0.02%
2018/05/30	15	95.27	4	95.60	96.50	11	18,634	0.06%
2018/05/29	1	98.70	1	99.10	98.90	0	18,503	0.00%
2018/05/28	3	99.43	0	0.00	99.30	3	18,719	0.02%
2018/05/25	12	101.58	18	101.44	100.50	-6	19,323	-0.03%
2018/05/24	6	100.92	11.4	101.10	102.00	-5.4	19,520	-0.03%
2018/05/23	5	99.54	5	99.30	99.30	0	19,558	0.00%
2018/05/22	29	99.15	6	97.20	97.20	23	19,441	0.12%
2018/05/21	8	99.41	10	100.16	99.00	-2	19,640	-0.01%
2018/05/18	5	99.40	2	100.15	98.90	3	19,694	0.02%
2018/05/17	13	104.08	7.1	103.61	101.50	5.9	19,593	0.03%
2018/05/16	57	99.13	32.7	100.76	102.50	24.3	19,118	0.13%
2018/05/15	41	94.71	5	95.36	95.50	36	18,718	0.19%
2018/05/14	3	95.87	7	95.74	95.30	-4	19,002	-0.02%
2018/05/11	7	96.76	7	96.46	95.60	0	19,074	0.00%
2018/05/10	0	0.00	1	95.20	93.60	-1	18,979	-0.01%
2018/05/09	1	94.00	2	94.40	94.40	-1	19,083	-0.01%
2018/05/08	3	94.13	2	93.85	94.00	1	18,972	0.01%
2018/05/07	0	0.00	4.1	92.61	92.60	-4.1	18,680	-0.02%
2018/05/04	0	0.00	2	91.70	91.70	-2	18,653	-0.01%
2018/05/03	2	89.85	1	89.40	89.90	1	18,672	0.01%
2018/05/02	0	0.00	1	92.10	91.70	-1	18,748	-0.01%
2018/04/30	1.1	92.91	2	92.30	93.00	-0.9	18,689	0.00%
2018/04/26	5	92.02	3	93.03	91.80	2	18,716	0.01%
2018/04/25	1	89.00	0	0.00	90.80	1	18,742	0.01%
2018/04/24	5	89.68	2	90.50	90.10	3	18,877	0.02%
2018/04/23	4	93.60	5	92.16	93.00	-1	19,254	-0.01%
2018/04/20	4	94.10	0	0.00	92.70	4	19,486	0.02%
2018/04/19	2	95.20	3	95.70	97.90	-1	19,220	-0.01%
2018/04/18	5	93.58	8	93.05	93.10	-3	18,841	-0.02%
2018/04/17	3	89.87	1	89.30	89.50	2	18,660	0.01%
2018/04/16	0	0.00	7	92.30	92.20	-7	18,787	-0.04%
2018/04/13	14	94.17	10	94.11	93.40	4	18,749	0.02%
2018/04/12	3	92.40	7	92.43	92.50	-4	18,780	-0.02%
2018/04/11	7	92.54	7	92.54	91.20	0	19,053	0.00%
2018/04/10	7	91.21	7	91.17	91.90	0	19,019	0.00%
2018/04/09	7	88.77	3	89.20	88.50	4	19,053	0.02%
2018/04/03	4	90.28	21	90.30	90.60	-17	18,913	-0.09%
2018/04/02	5	92.50	6	92.40	91.70	-1	18,896	-0.01%
2018/03/31	5	91.60	10	91.81	92.00	-5	18,981	-0.03%
2018/03/30	4	92.33	8	91.73	91.80	-4	19,101	-0.02%
2018/03/29	9	91.79	1	91.20	92.30	8	19,052	0.04%
2018/03/28	12	91.85	6	90.80	90.70	6	18,971	0.03%
2018/03/27	4	94.88	17	95.34	95.40	-13	18,730	-0.07%
2018/03/26	10	92.34	13	92.00	92.00	-3	18,622	-0.02%
2018/03/23	10	92.84	7	93.40	94.50	3	18,478	0.02%
2018/03/22	6	95.52	3	97.07	96.30	3	18,238	0.02%
2018/03/21	5	99.00	3	98.40	99.00	2	17,895	0.01%
2018/03/20	3	96.63	4	95.80	95.00	-1	17,524	-0.01%
2018/03/19	5	97.34	10	97.17	97.00	-5	17,250	-0.03%
2018/03/16	12	93.00	15.5	93.38	94.20	-3.5	16,725	-0.02%
2018/03/15	6	90.50	8	90.64	91.00	-2	16,156	-0.01%
2018/03/14	14	89.98	16	89.98	89.40	-2	16,113	-0.01%
2018/03/13	11	87.90	60	87.86	89.90	-49	15,958	-0.31%
2018/03/12	1	82.80	15	84.23	83.00	-14	15,361	-0.09%
2018/03/09	5	83.16	10	83.41	83.30	-5	15,454	-0.03%
2018/03/08	2	82.15	7	82.11	82.00	-5	15,864	-0.03%
2018/03/07	1	79.80	0	0.00	80.00	1	15,939	0.01%
2018/03/06	0	0.00	21	80.03	79.60	-21	16,308	-0.13%
2018/03/02	0	0.00	0.3	78.90	78.40	-0.3	16,955	0.00%
2018/03/01	15	79.37	6	79.55	78.70	9	16,954	0.05%
2018/02/27	15	82.21	7	82.46	80.80	8	16,838	0.05%
2018/02/26	0	0.00	2	81.00	81.00	-2	16,145	-0.01%
2018/02/23	12	79.38	6	79.57	79.90	6	16,437	0.04%
2018/02/22	5	79.22	3	79.20	79.30	2	16,460	0.01%
2018/02/21	1	79.10	4	79.85	79.90	-3	16,493	-0.02%
2018/02/12	10	74.30	7	75.09	76.00	3	16,049	0.02%
2018/02/09	1	68.60	35	73.07	73.30	-34	15,942	-0.21%
2018/02/08	19	72.74	0	0.00	72.70	19	15,942	0.12%
2018/02/07	7	75.01	1	76.80	73.60	6	15,895	0.04%
2018/02/06	22	73.68	4	73.80	72.40	18	15,857	0.11%
2018/02/05	3	77.10	3	77.30	77.40	0	15,869	0.00%
2018/02/02	8	80.26	4	79.90	79.60	4	16,005	0.02%
2018/02/01	0	0.00	1	81.30	81.20	-1	16,025	-0.01%
2018/01/30	7	78.56	0	0.00	78.40	7	16,229	0.04%
2018/01/26	11	79.47	3	79.00	79.40	8	16,229	0.05%
2018/01/25	1	78.20	2	79.40	78.50	-1	16,320	-0.01%
2018/01/24	1	80.20	8	80.29	80.50	-7	16,586	-0.04%
2018/01/22	0	0.00	1	79.30	80.50	-1	17,064	-0.01%
2018/01/19	26	81.01	2	81.40	80.60	24	17,178	0.14%
2018/01/18	11	82.85	14.1	82.58	82.00	-3.1	17,082	-0.02%
2018/01/17	63	82.63	0	0.00	81.00	63	16,966	0.37%
2018/01/16	4	84.50	5	85.00	85.00	-1	16,460	-0.01%
2018/01/15	2	83.00	2	82.85	83.40	0	16,305	0.00%
2018/01/12	0	0.00	1	81.10	81.40	-1	16,449	-0.01%
2018/01/11	1	80.30	2	80.35	80.30	-1	16,696	-0.01%
2018/01/10	4	79.03	0	0.00	78.30	4	17,035	0.02%
2018/01/09	1	83.10	14	83.25	82.60	-13	17,423	-0.07%
2018/01/08	0	0.00	1	84.50	83.50	-1	17,815	-0.01%
2018/01/05	2	82.80	9	83.57	83.50	-7	18,110	-0.04%
2018/01/04	1	81.60	7	80.93	81.50	-6	17,929	-0.03%
2018/01/03	0	0.00	9	80.20	80.30	-9	18,254	-0.05%
2018/01/02	0	0.00	1	78.30	78.00	-1	18,418	-0.01%