南亞科 (2408)-陽信-石牌券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
65.7
漲跌
▲0.1
漲幅
+0.15%
成交量
11,590張
產業
上市半導體類股
1762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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/04/26	5	65.76	4	65.50	65.70	1	17,681	0.01%
2024/04/25	18	66.33	21	65.63	65.60	-3	17,603	-0.02%
2024/04/24	9	65.32	6	65.47	65.50	3	17,558	0.02%
2024/04/23	7	62.76	10	61.74	62.80	-3	17,548	-0.02%
2024/04/22	27	61.16	2	61.70	61.20	25	17,538	0.14%
2024/04/19	7	62.86	13	62.82	62.00	-6	17,518	-0.03%
2024/04/18	19	64.48	0	0.00	64.30	19	17,403	0.11%
2024/04/17	23	65.10	5.2	65.59	64.50	17.8	17,751	0.10%
2024/04/16	14.1	65.99	2	65.90	65.50	12.1	17,642	0.07%
2024/04/15	6	70.03	1	70.10	70.00	5	17,334	0.03%
2024/04/12	4.1	71.43	15	71.83	71.80	-10.9	17,232	-0.06%
2024/04/11	3	70.10	8	70.74	70.60	-5	16,845	-0.03%
2024/04/10	6	69.60	14	70.13	70.20	-8	16,560	-0.05%
2024/04/09	1	68.00	23	68.17	68.40	-22	16,334	-0.13%
2024/04/08	51	68.99	9	69.13	68.10	42	16,321	0.26%
2024/04/03	16	68.16	1	68.10	68.20	15	16,271	0.09%
2024/04/02	13	70.03	11	70.21	69.10	2	16,456	0.01%
2024/04/01	6	68.93	12	69.32	69.40	-6	16,546	-0.04%
2024/03/29	1.1	67.55	0	0.00	67.70	1.1	16,468	0.01%
2024/03/28	2	68.20	7	68.31	67.60	-5	16,442	-0.03%
2024/03/27	3	67.90	0	0.00	67.90	3	16,791	0.02%
2024/03/26	2	68.45	2	68.40	68.10	0	16,954	0.00%
2024/03/25	7	68.09	0	0.00	68.50	7	16,725	0.04%
2024/03/22	17	69.58	27	69.77	69.60	-10	16,622	-0.06%
2024/03/21	11	65.22	20	66.38	67.60	-9	15,466	-0.06%
2024/03/19	4	62.43	0	0.00	62.30	4	15,179	0.03%
2024/03/18	5	62.72	0	0.00	62.40	5	15,160	0.03%
2024/03/15	1	64.10	1	64.00	63.90	0	15,090	0.00%
2024/03/14	3	63.50	2	64.00	63.80	1	15,053	0.01%
2024/03/13	30	64.62	10	63.40	63.30	20	15,008	0.13%
2024/03/12	6	65.52	0	0.00	65.70	6	14,785	0.04%
2024/03/11	1	66.00	4	66.70	65.80	-3	14,793	-0.02%
2024/03/08	11	65.09	0	0.00	65.00	11	14,679	0.07%
2024/03/07	4	65.95	2	66.50	65.70	2	14,685	0.01%
2024/03/06	7	65.31	1	65.60	65.10	6	14,756	0.04%
2024/03/05	6	65.97	3	66.00	65.80	3	15,155	0.02%
2024/03/04	1	67.00	4	66.65	66.50	-3	15,704	-0.02%
2024/03/01	8	66.13	0	0.00	66.30	8	16,281	0.05%
2024/02/29	4	67.25	3	67.70	67.30	1	16,437	0.01%
2024/02/27	12	66.67	14	67.51	66.30	-2	16,604	-0.01%
2024/02/26	5	67.68	1	67.80	67.90	4	16,550	0.02%
2024/02/23	1	68.80	13	68.96	67.70	-12	16,648	-0.07%
2024/02/22	0	0.00	2	67.25	68.10	-2	16,559	-0.01%
2024/02/21	8	67.95	0	0.00	67.30	8	16,631	0.05%
2024/02/20	19	67.22	26	67.78	67.80	-7	16,506	-0.04%
2024/02/19	11	65.46	8	66.50	66.60	3	16,388	0.02%
2024/02/16	5.2	65.19	2	65.50	65.90	3.2	16,442	0.02%
2024/02/15	35	66.15	2	65.10	65.40	33	16,233	0.20%
2024/02/05	2	68.10	0	0.00	68.20	2	15,749	0.01%
2024/02/02	8	68.41	3	67.60	67.60	5	15,710	0.03%
2024/02/01	1	69.00	0	0.00	69.20	1	15,595	0.01%
2024/01/30	14	69.69	8	69.50	69.30	6	15,632	0.04%
2024/01/29	3	70.43	0	0.00	70.80	3	15,743	0.02%
2024/01/26	0	0.00	3	71.40	71.00	-3	15,757	-0.02%
2024/01/24	0	0.00	3	72.00	71.60	-3	15,743	-0.02%
2024/01/23	9	70.96	8	71.11	70.70	1	15,551	0.01%
2024/01/22	2	68.75	0	0.00	69.30	2	15,291	0.01%
2024/01/19	1	69.40	0	0.00	69.30	1	15,260	0.01%
2024/01/17	5	69.46	3	69.30	67.80	2	15,230	0.01%
2024/01/16	2	69.60	0	0.00	69.40	2	15,127	0.01%
2024/01/15	0	0.00	3	70.37	71.50	-3	15,034	-0.02%
2024/01/12	0	0.00	2	69.10	68.80	-2	14,915	-0.01%
2024/01/11	8	68.95	1	69.20	69.40	7	14,862	0.05%
2024/01/10	2	71.50	0	0.00	71.50	2	14,549	0.01%
2024/01/08	2	73.40	0	0.00	73.10	2	14,541	0.01%
2024/01/05	5	75.14	3	74.70	74.70	2	14,614	0.01%
2024/01/04	7	73.67	6.4	74.02	74.40	0.6	14,802	0.00%
2024/01/03	2.3	73.45	0	0.00	73.10	2.3	14,861	0.02%
2024/01/02	2.1	76.62	0	0.00	76.50	2.1	14,627	0.01%
2023/12/28	3	78.77	6	79.83	78.30	-3	14,536	-0.02%
2023/12/27	2	78.80	9.2	79.54	79.70	-7.2	14,374	-0.05%
2023/12/26	1	76.90	1	77.80	78.00	0	14,081	0.00%
2023/12/25	0	75.60	0	0.00	75.40	0	14,281	0.00%
2023/12/22	0.1	77.35	7	77.50	75.90	-6.9	14,305	-0.05%
2023/12/21	6.1	75.19	15	74.89	75.40	-8.9	13,770	-0.06%
2023/12/20	4	72.80	0	0.00	71.80	4	13,486	0.03%
2023/12/18	7	73.36	5	73.50	73.40	2	13,450	0.01%
2023/12/15	15	75.63	21	74.90	74.50	-6	13,379	-0.04%
2023/12/12	1	72.90	2	74.00	72.50	-1	12,936	-0.01%
2023/12/08	0	0.00	9	71.88	72.10	-9	12,959	-0.07%
2023/12/06	1	73.20	3	72.60	72.00	-2	12,755	-0.02%
2023/12/04	1	74.90	11	73.92	74.00	-10	12,581	-0.08%
2023/12/01	1	73.70	1	73.80	73.70	0	12,372	0.00%
2023/11/30	0.1	73.90	0	0.00	75.00	0.1	12,116	0.00%
2023/11/29	0	0.00	2	73.00	74.20	-2	11,568	-0.02%
2023/11/28	1	71.30	24	72.28	73.50	-23	11,080	-0.21%
2023/11/27	0	0.00	1	69.10	70.10	-1	10,413	-0.01%
2023/11/24	3	69.60	1	69.40	70.80	2	10,125	0.02%
2023/11/22	1	69.60	1	70.70	70.70	0	9,571	0.00%
2023/11/21	0	0.00	1	69.90	70.60	-1	9,356	-0.01%
2023/11/20	1	70.10	17	69.99	70.00	-16	9,141	-0.18%
2023/11/17	0	0.00	1	67.40	67.40	-1	8,935	-0.01%
2023/11/16	2	67.00	20	67.18	67.20	-18	8,874	-0.20%
2023/11/15	2	67.60	17	68.32	67.60	-15	8,836	-0.17%
2023/11/14	1	66.10	1	66.00	66.10	0	8,635	0.00%
2023/11/13	9	63.41	0	0.00	63.60	9	8,651	0.10%
2023/11/10	2	64.30	1	64.10	63.70	1	8,596	0.01%
2023/11/09	10	64.60	1	64.60	64.60	9	8,583	0.10%
2023/11/08	1	65.60	0	0.00	65.40	1	8,677	0.01%
2023/11/07	2	65.75	1	66.20	65.90	1	8,693	0.01%
2023/11/06	12	65.18	2	64.95	65.40	10	8,664	0.12%
2023/11/03	11	65.82	10	66.15	66.10	1	8,452	0.01%
2023/11/02	2	65.30	0	0.00	65.60	2	8,451	0.02%
2023/10/30	1	64.10	0	0.00	64.90	1	8,489	0.01%
2023/10/27	16	65.13	0	0.00	64.80	16	8,531	0.19%
2023/10/26	5	66.60	0	0.00	66.10	5	8,531	0.06%
2023/10/25	5	67.90	0	0.00	68.00	5	8,724	0.06%
2023/10/24	0	0.00	1	67.80	67.80	-1	8,898	-0.01%
2023/10/23	0	0.00	1	69.80	69.60	-1	8,945	-0.01%
2023/10/19	1	70.80	1	70.50	70.50	0	8,939	0.00%
2023/10/17	0	0.00	2	70.90	70.90	-2	8,886	-0.02%
2023/10/16	0	0.00	11	70.45	70.60	-11	8,898	-0.12%
2023/10/13	2	70.90	2	70.05	70.80	0	8,919	0.00%
2023/10/12	3	70.87	7	68.34	71.00	-4	8,808	-0.05%
2023/10/11	2	70.80	6	70.57	70.70	-4	8,569	-0.05%
2023/10/06	1	69.70	32	69.58	69.20	-31	8,525	-0.36%
2023/10/05	7	69.66	1	69.40	69.50	6	8,578	0.07%
2023/10/04	5	69.00	6	68.00	67.70	-1	8,613	-0.01%
2023/10/03	3	68.93	4	69.30	68.10	-1	8,654	-0.01%
2023/10/02	0	0.00	3	67.70	67.60	-3	8,587	-0.03%
2023/09/28	35	66.18	7.3	67.07	65.60	27.7	8,542	0.32%
2023/09/26	0	0.00	6	70.80	70.30	-6	8,255	-0.07%
2023/09/25	1	72.10	1	71.70	71.60	0	8,271	0.00%
2023/09/21	0	0.00	3	72.33	72.80	-3	8,584	-0.03%
2023/09/20	0	0.00	2	70.80	70.70	-2	8,534	-0.02%
2023/09/19	6	73.17	7	72.49	71.70	-1	8,729	-0.01%
2023/09/18	18	72.38	15	72.98	72.30	3	8,931	0.03%
2023/09/15	8	72.43	7	71.07	72.40	1	9,068	0.01%
2023/09/14	15	69.41	14	69.60	70.00	1	8,745	0.01%
2023/09/13	0	0.00	5	68.50	68.40	-5	8,704	-0.06%
2023/09/11	6	65.85	0	0.00	65.70	6	8,993	0.07%
2023/09/08	0	0.00	1	67.30	67.20	-1	9,209	-0.01%
2023/09/07	0	0.00	1	67.50	67.20	-1	9,409	-0.01%
2023/09/06	3	68.00	1	68.00	68.00	2	9,453	0.02%
2023/09/05	1	68.20	1.3	68.07	68.10	-0.3	9,499	0.00%
2023/09/01	2	68.35	2	68.45	68.20	0	9,565	0.00%
2023/08/28	1	65.30	0	0.00	65.60	1	9,658	0.01%
2023/08/21	1	63.50	0	0.00	63.40	1	10,899	0.01%
2023/08/17	0	0.00	1	64.30	65.60	-1	11,119	-0.01%
2023/08/15	1	64.30	0	0.00	64.60	1	11,326	0.01%
2023/08/14	2	65.70	0	0.00	64.90	2	11,543	0.02%
2023/08/10	4	67.20	21	67.02	67.10	-17	11,789	-0.14%
2023/08/09	21	68.76	0	0.00	68.90	21	11,769	0.18%
2023/08/08	6	68.92	0	0.00	68.50	6	11,788	0.05%
2023/08/04	0	0.00	1	70.30	69.90	-1	11,794	-0.01%
2023/08/02	1	69.80	0	0.00	69.10	1	11,778	0.01%
2023/07/31	0	0.00	2	73.05	72.30	-2	11,778	-0.02%
2023/07/28	8	73.61	14.1	74.42	74.80	-6.1	11,713	-0.05%
2023/07/27	5	72.30	10	71.37	71.40	-5	11,480	-0.04%
2023/07/25	1	68.60	0	0.00	68.20	1	11,414	0.01%
2023/07/24	1	69.50	0	0.00	69.30	1	11,413	0.01%
2023/07/19	5	70.50	0	0.00	70.40	5	11,461	0.04%
2023/07/13	1	71.30	1	71.10	70.90	0	11,526	0.00%
2023/07/11	0	0.00	2	70.15	69.90	-2	11,521	-0.02%
2023/07/10	1	69.50	0	0.00	69.70	1	11,643	0.01%
2023/07/04	0	0.00	1	70.20	70.40	-1	12,939	-0.01%
2023/07/03	1	70.10	0	0.00	70.10	1	13,198	0.01%
2023/06/30	1	70.50	0	0.00	70.80	1	13,756	0.01%
2023/06/29	2	72.20	1	72.50	72.20	1	13,957	0.01%
2023/06/28	5	70.00	0	0.00	69.50	5	13,915	0.04%
2023/06/27	16	71.43	3	71.17	70.80	13	13,928	0.09%
2023/06/26	0	0.00	5	73.00	73.00	-5	13,798	-0.04%
2023/06/21	11	74.38	0	0.00	74.60	11	13,909	0.08%
2023/06/20	0	0.00	5	78.10	77.40	-5	13,709	-0.04%
2023/06/19	10	78.70	1	78.50	78.00	9	13,645	0.07%
2023/06/16	0	0.00	4	78.25	78.50	-4	13,584	-0.03%
2023/06/15	2	75.20	2	75.25	75.30	0	13,317	0.00%
2023/06/14	1	76.10	4	76.45	76.20	-3	13,331	-0.02%
2023/06/13	12	73.62	23	74.84	74.80	-11	13,089	-0.08%
2023/06/12	0	0.00	6	72.83	72.90	-6	12,895	-0.05%
2023/06/08	2	70.40	0	0.00	70.20	2	12,837	0.02%
2023/06/07	2	71.55	0	0.00	71.90	2	12,807	0.02%
2023/06/05	4	72.20	0	0.00	72.10	4	13,136	0.03%
2023/06/02	2	72.60	5	72.60	72.90	-3	13,091	-0.02%
2023/06/01	26	72.08	24	71.50	71.40	2	12,992	0.02%
2023/05/31	1	73.00	6	72.67	73.50	-5	12,867	-0.04%
2023/05/30	1	71.00	1	71.10	71.90	0	12,652	0.00%
2023/05/29	4	71.35	8	71.35	71.20	-4	12,614	-0.03%
2023/05/26	6	72.27	0	0.00	71.90	6	12,517	0.05%
2023/05/25	0	0.00	10	71.50	72.40	-10	12,261	-0.08%
2023/05/24	1	70.00	2	70.40	69.90	-1	11,824	-0.01%
2023/05/23	0	0.00	0.3	69.50	69.90	-0.3	11,637	0.00%
2023/05/22	1	70.00	2	70.60	70.10	-1	11,504	-0.01%
2023/05/19	1	68.50	14	69.21	69.90	-13	11,249	-0.12%
2023/05/18	0	0.00	7	69.54	69.30	-7	11,183	-0.06%
2023/05/17	0	0.00	26	68.37	68.00	-26	10,951	-0.24%
2023/05/16	0	0.00	1	65.10	64.60	-1	10,611	-0.01%
2023/05/15	0	0.00	1	64.60	63.90	-1	10,610	-0.01%
2023/05/12	1	62.70	0	0.00	63.80	1	10,608	0.01%
2023/05/11	2	63.55	0	0.00	63.30	2	10,652	0.02%
2023/05/10	5	64.00	0	0.00	64.20	5	10,683	0.05%
2023/05/04	1	67.00	8	67.44	68.00	-7	10,703	-0.07%
2023/05/03	0	0.00	12	66.65	67.10	-12	10,701	-0.11%
2023/05/02	1	67.30	3	66.73	66.70	-2	10,809	-0.02%
2023/04/28	19	67.33	3	67.80	67.80	16	11,092	0.14%
2023/04/27	0	0.00	5	65.30	65.60	-5	10,915	-0.05%
2023/04/24	1	64.50	0	0.00	64.20	1	10,804	0.01%
2023/04/21	5	64.50	2	66.10	64.50	3	10,840	0.03%
2023/04/20	4	65.68	3	65.63	65.50	1	10,849	0.01%
2023/04/19	3	67.27	700	67.18	67.00	-697	10,886	-6.40%	大賣/鉅額交易
2023/04/18	1	67.20	0	0.00	67.30	1	10,914	0.01%
2023/04/17	1	67.10	1	67.90	68.00	0	11,094	0.00%
2023/04/14	1	67.60	11	67.64	67.60	-10	11,065	-0.09%
2023/04/13	120	68.16	109	67.57	67.50	11	11,035	0.10%	大買/大賣/
2023/04/12	19	68.91	6	69.13	69.10	13	10,786	0.12%
2023/04/11	2	68.40	1	68.80	68.20	1	10,277	0.01%
2023/04/10	2	67.00	0	0.00	66.70	2	9,887	0.02%
2023/04/07	1	67.80	8	68.35	68.60	-7	9,551	-0.07%
2023/04/06	1	64.90	5	65.38	66.40	-4	9,152	-0.04%
2023/03/31	6	65.78	16	66.55	66.50	-10	8,839	-0.11%
2023/03/30	0	0.00	7	64.70	63.90	-7	8,287	-0.08%
2023/03/29	2	60.90	0	0.00	61.00	2	7,940	0.03%
2023/03/28	0	0.00	5	62.90	62.50	-5	7,909	-0.06%
2023/03/27	13	62.84	10.2	63.09	63.20	2.9	7,836	0.04%
2023/03/24	3.2	63.97	12	62.63	63.30	-8.9	7,789	-0.11%
2023/03/23	0	0.00	4	60.40	59.80	-4	7,417	-0.05%
2023/03/20	4	59.40	0	0.00	59.20	4	7,469	0.05%
2023/03/09	1	61.00	0	0.00	59.10	1	8,062	0.01%
2023/03/08	0	0.00	1	61.00	61.00	-1	8,128	-0.01%
2023/03/06	0.2	57.70	1	57.90	57.70	-0.8	8,223	-0.01%
2023/03/02	1	57.00	0	0.00	57.30	1	8,249	0.01%
2023/03/01	2	57.40	0	0.00	57.30	2	8,250	0.02%
2023/02/24	0	0.00	0	58.70	58.40	0	8,296	0.00%
2023/02/21	0	0.00	6	60.23	60.40	-6	8,811	-0.07%
2023/02/20	10	60.12	5	60.12	60.00	5	8,908	0.06%
2023/02/17	0	0.00	15	59.77	59.70	-15	9,019	-0.17%
2023/02/16	0	0.00	5	59.90	59.70	-5	9,137	-0.05%
2023/02/14	0	0.00	1	58.20	58.40	-1	9,351	-0.01%
2023/02/13	1	57.60	0	0.00	57.60	1	9,438	0.01%
2023/02/10	0	0.00	1	58.50	58.30	-1	9,554	-0.01%
2023/02/09	1	57.80	0	0.00	58.00	1	9,686	0.01%
2023/02/07	10	58.35	0	0.00	58.20	10	9,763	0.10%
2023/02/06	7	58.54	0	0.00	58.10	7	9,798	0.07%
2023/02/03	0	0.00	10	59.80	59.90	-10	9,805	-0.10%
2023/02/02	0	0.00	2	60.00	59.90	-2	9,835	-0.02%
2023/02/01	1	58.30	1	57.60	58.20	0	9,842	0.00%
2023/01/31	12	58.03	5	59.20	57.80	7	9,858	0.07%
2023/01/30	300	60.24	2	60.25	60.30	298	9,772	3.05%	大買/鉅額交易
2023/01/16	1	57.20	4	57.08	57.50	-3	9,732	-0.03%
2023/01/12	1	56.20	0	0.00	56.20	1	10,227	0.01%
2023/01/11	0	0.00	1	56.80	57.00	-1	10,492	-0.01%
2023/01/10	2	56.50	3	56.70	56.50	-1	10,614	-0.01%
2023/01/09	0	0.00	5	56.64	56.70	-5	10,734	-0.05%
2023/01/06	2	53.85	6	55.07	55.00	-4	11,045	-0.04%
2023/01/05	2	55.50	13	55.27	54.90	-11	11,150	-0.10%
2023/01/04	1	54.10	0	0.00	54.10	1	11,365	0.01%
2022/12/30	2	51.50	0	0.00	51.20	2	11,434	0.02%
2022/12/23	10	51.20	0	0.00	51.40	10	12,550	0.08%
2022/12/21	2	52.00	0	0.00	51.50	2	12,675	0.02%
2022/12/20	6	52.70	0	0.00	52.00	6	12,632	0.05%
2022/12/16	1	54.50	0	0.00	54.50	1	12,705	0.01%
2022/12/15	1	55.70	0	0.00	55.90	1	12,692	0.01%
2022/12/12	1	53.70	0	0.00	54.80	1	12,909	0.01%
2022/12/07	2	54.00	2	53.80	53.50	0	13,037	0.00%
2022/12/06	5	54.66	2	54.10	54.30	3	12,971	0.02%
2022/12/05	1	56.50	0	0.00	56.20	1	12,790	0.01%
2022/12/02	0	0.00	15	56.73	56.10	-15	12,759	-0.12%
2022/12/01	0	0.00	1	57.60	57.50	-1	12,598	-0.01%
2022/11/29	26	56.85	5	57.00	57.20	21	12,256	0.17%
2022/11/28	1	58.80	1	58.80	58.50	0	12,021	0.00%
2022/11/24	0	0.00	10	60.21	59.90	-10	11,927	-0.08%
2022/11/23	1	59.90	1	59.60	59.80	0	11,862	0.00%
2022/11/22	6	59.05	1	58.30	59.20	5	11,790	0.04%
2022/11/21	4	58.90	10	58.94	58.40	-6	11,699	-0.05%
2022/11/18	14	60.14	20	61.23	60.70	-6	11,515	-0.05%
2022/11/17	1	58.00	0	0.00	58.90	1	11,262	0.01%
2022/11/16	1	59.80	0	0.00	60.10	1	11,043	0.01%
2022/11/15	9	59.09	0	0.00	59.70	9	10,935	0.08%
2022/11/14	3	60.33	13	60.02	59.90	-10	10,840	-0.09%
2022/11/11	3	59.33	12.9	59.67	59.80	-9.9	10,735	-0.09%
2022/11/10	9	57.38	0	0.00	58.00	9	10,519	0.09%
2022/11/09	0	0.00	1	57.60	58.10	-1	10,463	-0.01%
2022/11/08	0	0.00	6	57.02	57.10	-6	10,372	-0.06%
2022/11/07	1	56.40	12	56.94	56.90	-11	10,263	-0.11%
2022/11/04	5	54.70	0	0.00	54.90	5	10,120	0.05%
2022/11/03	1	56.00	1	56.00	56.00	0	10,076	0.00%
2022/11/02	0	0.00	1	54.80	54.80	-1	9,990	-0.01%
2022/10/31	1	54.50	2	54.20	54.50	-1	10,018	-0.01%
2022/10/28	9	53.44	8	53.10	53.10	1	9,982	0.01%
2022/10/25	1	54.00	16	53.98	54.10	-15	9,873	-0.15%
2022/10/24	13	56.78	0	0.00	55.60	13	9,777	0.13%
2022/10/21	3	56.27	0	0.00	55.70	3	9,588	0.03%
2022/10/20	10	55.60	14	54.61	55.70	-4	9,364	-0.04%
2022/10/19	21	54.12	31	54.24	53.80	-10	9,033	-0.11%
2022/10/18	11	55.52	11	55.61	55.80	0	8,832	0.00%
2022/10/17	1	56.20	2	56.10	56.20	-1	8,778	-0.01%
2022/10/14	7	53.90	8	54.44	55.20	-1	8,617	-0.01%
2022/10/13	7	51.53	17	51.65	51.40	-10	8,335	-0.12%
2022/10/12	0	0.00	3	52.77	52.70	-3	8,264	-0.04%
2022/10/11	2	49.50	0	0.00	49.75	2	8,133	0.02%
2022/10/07	3	50.30	3	49.95	50.20	0	8,109	0.00%
2022/10/05	3	51.17	6.3	51.07	51.40	-3.3	8,133	-0.04%
2022/10/04	0	0.00	4	48.88	49.95	-4	7,909	-0.05%
2022/10/03	3	47.55	2	47.55	47.55	1	7,827	0.01%
2022/09/30	2	48.15	2	47.38	48.95	0	7,875	0.00%
2022/09/28	0	0.00	1	46.15	45.50	-1	7,919	-0.01%
2022/09/26	1.1	46.13	10	46.19	45.65	-9	8,021	-0.11%
2022/09/23	0	0.00	7.1	47.74	47.60	-7.1	8,183	-0.09%
2022/09/22	1.1	46.67	0	0.00	46.80	1.1	8,624	0.01%
2022/09/21	7	47.16	0	0.00	47.15	7	8,703	0.08%
2022/09/20	3.2	47.65	0	0.00	47.65	3.2	8,687	0.04%
2022/09/16	20	49.42	0	0.00	49.10	20	8,503	0.24%
2022/09/15	0.3	50.86	1	51.10	50.40	-0.7	8,348	-0.01%
2022/09/14	5	50.60	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%
2022/09/08	3	50.77	1	50.80	51.10	2	8,389	0.02%
2022/09/07	1.1	50.95	0	0.00	50.60	1.1	8,413	0.01%
2022/09/05	1	51.00	8	51.08	51.10	-7	8,515	-0.08%
2022/09/02	1.6	52.29	0	0.00	52.10	1.6	8,675	0.02%
2022/08/29	0.3	52.68	0	0.00	52.50	0.3	8,668	0.00%
2022/08/26	20.2	53.80	1	53.80	53.50	19.2	8,694	0.22%
2022/08/25	1	53.40	3	53.50	53.60	-2	8,676	-0.02%
2022/08/24	3	53.03	0	0.00	52.60	3	8,725	0.03%
2022/08/23	0	0.00	1	53.60	53.40	-1	8,861	-0.01%
2022/08/22	4.8	53.88	0	0.00	53.90	4.8	8,938	0.05%
2022/08/19	0	0.00	11	54.32	54.30	-11	9,026	-0.12%
2022/08/18	10	53.40	0	0.00	53.60	10	9,061	0.11%
2022/08/17	0.1	53.60	0	0.00	55.00	0.1	9,063	0.00%
2022/08/16	0.2	53.55	0	0.00	53.80	0.2	9,084	0.00%
2022/08/15	1.1	54.06	2	53.80	53.80	-0.9	9,102	-0.01%
2022/08/12	0	0.00	1	54.10	54.10	-1	9,083	-0.01%
2022/08/11	0	0.00	3	53.20	53.00	-3	9,076	-0.03%
2022/08/09	0	0.00	1	52.60	52.90	-1	9,129	-0.01%
2022/08/05	0	0.00	3	52.50	53.20	-3	9,286	-0.03%
2022/08/04	1	50.80	0	0.00	51.00	1	9,258	0.01%
2022/08/02	1	50.80	0	0.00	50.40	1	9,277	0.01%
2022/08/01	0	0.00	1	52.50	52.20	-1	9,213	-0.01%
2022/07/29	8	52.74	6	52.20	52.30	2	9,232	0.02%
2022/07/27	1	51.90	0	0.00	52.60	1	9,368	0.01%
2022/07/25	0.3	52.30	0	0.00	52.70	0.3	9,434	0.00%
2022/07/22	10.1	53.46	8	53.98	53.70	2.1	9,419	0.02%
2022/07/21	1	54.20	0	0.00	54.30	1	9,328	0.01%
2022/07/19	13	53.04	10	53.24	53.00	3	9,270	0.03%
2022/07/18	2	53.60	3.2	52.26	54.20	-1.2	9,209	-0.01%
2022/07/15	0	0.00	6	51.20	51.40	-6	8,975	-0.07%
2022/07/14	0	0.00	9	49.80	49.85	-9	8,934	-0.10%
2022/07/13	0	0.00	7	49.57	49.00	-7	8,893	-0.08%
2022/07/12	11.2	47.93	0	0.00	47.35	11.2	8,762	0.13%
2022/07/11	0	48.85	0	0.00	49.00	0	8,699	0.00%
2022/07/08	2.4	49.92	1	49.80	49.65	1.4	8,838	0.02%
2022/07/07	0	0.00	40	49.51	50.50	-40	8,699	-0.46%
2022/07/06	2.5	48.59	1	49.70	48.60	1.5	8,629	0.02%
2022/07/05	11.1	49.02	11	49.20	49.40	0.1	8,597	0.00%
2022/07/01	2	48.65	0	0.00	48.30	2	8,567	0.02%
2022/06/30	16.4	49.67	0	0.00	49.40	16.4	8,490	0.19%
2022/06/29	9.3	57.65	0	0.00	57.10	9.3	8,100	0.11%
2022/06/28	10	58.55	0	0.00	58.90	10	8,053	0.12%
2022/06/27	1	59.60	0	0.00	59.80	1	8,043	0.01%
2022/06/24	1	58.60	0	0.00	58.90	1	8,109	0.01%
2022/06/22	10	59.54	0	0.00	58.10	10	8,481	0.12%
2022/06/20	12	59.44	0	0.00	59.50	12	8,978	0.13%
2022/06/16	8	61.19	0	0.00	60.40	8	9,037	0.09%
2022/06/15	11.2	61.58	0	0.00	61.20	11.2	9,029	0.12%
2022/06/14	1	62.10	0	62.40	62.20	1	9,057	0.01%
2022/06/13	17	62.12	10	62.60	62.20	7	9,249	0.08%
2022/06/08	0	0.00	15	66.30	66.10	-15	9,338	-0.16%
2022/06/07	5	65.80	3	66.00	65.80	2	9,453	0.02%
2022/06/06	0	0.00	1	66.30	66.80	-1	9,489	-0.01%
2022/06/02	1	66.70	16	66.79	66.80	-15	9,621	-0.16%
2022/06/01	0	0.00	2	67.00	66.80	-2	9,880	-0.02%
2022/05/31	1	65.00	1	66.80	66.80	0	9,935	0.00%
2022/05/30	0	0.00	10	65.80	65.80	-10	9,947	-0.10%
2022/05/27	62	63.56	0	0.00	63.90	62	9,937	0.62%
2022/05/26	11	64.44	0	0.00	63.50	11	9,990	0.11%
2022/05/25	2	64.05	0	0.00	64.70	2	10,029	0.02%
2022/05/24	7	66.29	6	64.30	64.30	1	10,158	0.01%
2022/05/23	1	66.40	5	67.10	66.40	-4	10,161	-0.04%
2022/05/20	0	0.00	5	66.50	66.80	-5	10,280	-0.05%
2022/05/19	0	0.00	1	66.50	66.90	-1	10,442	-0.01%
2022/05/18	12	67.68	4	67.33	67.20	8	10,704	0.07%
2022/05/17	2	66.95	0	0.00	67.00	2	11,201	0.02%
2022/05/16	2	66.50	12	67.40	66.90	-10	11,396	-0.09%
2022/05/11	1	64.60	0	0.00	65.20	1	11,594	0.01%
2022/05/10	0	0.00	2	64.80	66.00	-2	11,607	-0.02%
2022/05/09	1	65.70	0	0.00	65.10	1	11,659	0.01%
2022/05/06	1	65.80	35	66.56	66.80	-34	11,759	-0.29%
2022/05/05	11	66.86	10	67.50	67.00	1	11,942	0.01%
2022/05/04	0	0.00	1	65.40	66.10	-1	11,822	-0.01%
2022/04/29	0	0.00	13	65.70	65.60	-13	11,874	-0.11%
2022/04/27	8	62.24	9	62.93	63.20	-1	11,955	-0.01%
2022/04/26	8	63.83	0	0.00	64.20	8	11,909	0.07%
2022/04/25	1	64.00	0	0.00	64.30	1	11,900	0.01%
2022/04/21	10	65.64	10	66.54	66.90	0	11,799	0.00%
2022/04/20	0	0.00	14	65.20	65.30	-14	11,771	-0.12%
2022/04/19	7	64.10	0	0.00	64.40	7	11,725	0.06%
2022/04/15	7	63.50	3	64.30	63.90	4	11,730	0.03%
2022/04/14	57	64.87	0	0.00	64.10	57	11,775	0.48%
2022/04/13	1	66.40	3	66.30	66.70	-2	11,644	-0.02%
2022/04/12	3	65.33	0	0.00	65.50	3	11,716	0.03%
2022/04/11	0	0.00	1	66.30	66.80	-1	11,656	-0.01%
2022/04/08	0	0.00	10	66.82	66.80	-10	11,691	-0.09%
2022/04/07	26	66.58	33	67.25	66.20	-7	11,833	-0.06%
2022/04/06	25	67.24	9	66.67	66.60	16	11,677	0.14%
2022/03/31	6	69.80	6	69.20	69.20	0	11,373	0.00%
2022/03/30	0	0.00	2.5	69.32	69.30	-2.5	11,324	-0.02%
2022/03/29	12	69.17	6.3	68.96	69.00	5.7	11,401	0.05%
2022/03/28	1	69.40	0	0.00	69.80	1	11,703	0.01%
2022/03/25	47	69.35	35	68.99	68.90	12	11,833	0.10%
2022/03/24	22	70.70	2	71.20	71.30	20	11,633	0.17%
2022/03/23	79	73.33	75	73.48	73.70	4	11,227	0.04%
2022/03/22	6	73.57	0	0.00	74.00	6	11,175	0.05%
2022/03/18	0	0.00	3	74.17	74.80	-3	11,147	-0.03%
2022/03/17	0	0.00	1	73.50	74.20	-1	11,151	-0.01%
2022/03/16	149	71.33	140	70.95	70.90	9	11,085	0.08%	大買/大賣/
2022/03/15	1	74.30	1	73.00	73.00	0	10,921	0.00%
2022/03/14	5	74.80	10	75.20	75.70	-5	10,970	-0.05%
2022/03/11	4	74.90	3	75.37	75.60	1	10,971	0.01%
2022/03/10	0	0.00	1	77.10	76.70	-1	11,079	-0.01%
2022/03/09	7	74.93	4	75.20	74.90	3	11,462	0.03%
2022/03/08	3	75.30	13	75.39	74.70	-10	12,369	-0.08%
2022/03/07	2	77.00	24	76.87	76.90	-22	12,479	-0.18%
2022/03/03	1	82.20	6	82.17	82.60	-5	12,750	-0.04%
2022/03/02	0	0.00	5	79.52	79.70	-5	12,753	-0.04%
2022/03/01	1	79.10	4	79.73	79.90	-3	12,792	-0.02%
2022/02/25	3	77.37	7	77.89	77.10	-4	12,808	-0.03%
2022/02/24	2	76.35	1	76.80	76.30	1	13,186	0.01%
2022/02/23	4	79.23	0	0.00	79.00	4	13,782	0.03%
2022/02/22	1	78.40	9	78.66	78.70	-8	13,846	-0.06%
2022/02/21	5	81.46	7	81.43	80.40	-2	13,791	-0.01%
2022/02/18	6	83.48	19	83.55	83.50	-13	13,757	-0.09%
2022/02/17	30	82.35	15	82.39	82.70	15	13,560	0.11%
2022/02/16	25	80.24	5	80.36	80.50	20	13,157	0.15%
2022/02/15	0	0.00	2	79.40	78.80	-2	12,947	-0.02%
2022/02/11	2	78.70	8	78.90	79.00	-6	13,023	-0.05%
2022/02/10	1	78.60	1	78.60	79.00	0	13,004	0.00%
2022/02/09	1	78.70	2	78.45	78.50	-1	13,050	-0.01%
2022/02/08	6	77.27	14	77.39	77.40	-8	13,067	-0.06%
2022/02/07	1	74.60	9	76.03	76.40	-8	13,149	-0.06%
2022/01/25	4	72.60	4	72.45	72.00	0	13,324	0.00%
2022/01/21	6	72.48	2	72.50	72.30	4	13,394	0.03%
2022/01/18	0	0.00	3	75.43	75.10	-3	13,634	-0.02%
2022/01/17	11	74.18	1	74.40	74.40	10	13,652	0.07%
2022/01/12	0	0.00	12	74.68	74.40	-12	13,660	-0.09%
2022/01/11	3	73.93	2	73.30	73.50	1	13,650	0.01%
2022/01/07	10	74.20	14	74.14	73.70	-4	13,863	-0.03%
2022/01/06	14	74.16	18	73.71	73.80	-4	13,995	-0.03%
2022/01/05	1	75.60	11	75.69	75.90	-10	14,067	-0.07%
2022/01/04	1	76.60	15	76.69	77.20	-14	14,085	-0.10%
2022/01/03	9	76.68	7	76.46	76.20	2	14,124	0.01%
2021/12/30	17	78.06	20	78.12	78.10	-3	14,152	-0.02%
2021/12/29	2	76.60	0	0.00	76.60	2	14,294	0.01%
2021/12/28	2	76.70	4	76.60	76.70	-2	14,486	-0.01%
2021/12/27	0	0.00	16	76.24	76.60	-16	14,579	-0.11%
2021/12/24	5	77.00	16	76.39	75.70	-11	14,725	-0.07%
2021/12/23	3	75.97	20	76.63	75.90	-17	15,123	-0.11%
2021/12/22	5	79.12	16	78.59	76.50	-11	15,403	-0.07%
2021/12/21	8	77.45	53	77.99	76.80	-45	15,245	-0.30%
2021/12/20	2	76.80	0	0.00	75.90	2	15,025	0.01%
2021/12/17	7	75.44	20	75.50	75.70	-13	14,877	-0.09%
2021/12/16	24	75.68	0	0.00	76.00	24	14,944	0.16%
2021/12/15	15	75.97	2	76.05	76.00	13	14,956	0.09%
2021/12/14	4	75.95	2	75.35	74.80	2	15,006	0.01%
2021/12/13	5	76.92	5	77.72	76.60	0	14,963	0.00%
2021/12/10	4	78.00	9	77.01	77.80	-5	15,132	-0.03%
2021/12/09	6	77.25	9	77.51	77.50	-3	15,118	-0.02%
2021/12/08	6	77.30	2	77.20	76.90	4	15,080	0.03%
2021/12/07	2	77.30	0	0.00	77.50	2	14,987	0.01%
2021/12/06	27	77.45	2	77.50	77.50	25	14,955	0.17%
2021/12/03	20	78.08	2	78.90	78.80	18	14,926	0.12%
2021/12/02	13	79.55	16	79.25	79.80	-3	14,545	-0.02%
2021/12/01	0	0.00	8	75.00	76.00	-8	13,754	-0.06%
2021/11/30	42	75.23	23	75.86	74.20	19	13,587	0.14%
2021/11/29	4	72.98	13	73.12	73.30	-9	13,246	-0.07%
2021/11/26	5	74.32	8	74.63	73.50	-3	13,296	-0.02%
2021/11/25	18	74.71	5	74.54	74.40	13	13,187	0.10%
2021/11/24	16	75.35	2	75.55	75.40	14	13,138	0.11%
2021/11/23	4	75.65	13	75.55	75.70	-9	13,139	-0.07%
2021/11/22	5	75.06	46.5	74.93	75.40	-41.5	12,838	-0.32%
2021/11/19	9	70.16	24	70.09	69.60	-15	12,097	-0.12%
2021/11/18	3	71.20	30	71.30	71.60	-27	12,059	-0.22%
2021/11/17	10	71.01	1	71.80	71.00	9	12,046	0.07%
2021/11/16	10	70.50	10	70.32	70.80	0	12,080	0.00%
2021/11/15	1	70.40	21	70.33	70.30	-20	12,217	-0.16%
2021/11/12	4	68.45	8	68.76	68.70	-4	12,256	-0.03%
2021/11/11	13	68.61	9	68.64	68.00	4	12,517	0.03%
2021/11/10	53	69.33	9	69.53	69.90	44	12,744	0.35%
2021/11/09	4	68.52	10	68.34	68.70	-6	12,955	-0.05%
2021/11/08	0	0.00	44	66.99	67.60	-44	13,118	-0.34%
2021/11/05	27	65.88	15	65.87	65.70	12	13,668	0.09%
2021/11/04	13.5	67.27	0	0.00	66.70	13.5	13,805	0.10%
2021/11/03	5	68.64	10	67.71	68.60	-5	13,729	-0.04%
2021/11/02	45	67.96	7	67.09	66.50	38	13,653	0.28%
2021/11/01	1	67.50	5	67.40	67.00	-4	13,621	-0.03%
2021/10/29	12	66.83	14	67.02	66.50	-2	13,787	-0.01%
2021/10/28	14	65.66	31	66.42	66.50	-17	13,799	-0.12%
2021/10/27	7	64.43	15	65.46	66.20	-8	13,851	-0.06%
2021/10/26	13	63.65	8	63.71	63.70	5	13,765	0.04%
2021/10/25	0	0.00	5	62.10	63.50	-5	13,794	-0.04%
2021/10/22	5	62.40	6	62.10	62.10	-1	13,900	-0.01%
2021/10/21	9	63.10	6	63.20	62.50	3	14,044	0.02%
2021/10/20	2	63.40	0	0.00	63.50	2	14,119	0.01%
2021/10/19	0	0.00	3	63.30	63.50	-3	14,374	-0.02%
2021/10/18	13	63.16	3	64.30	62.70	10	14,627	0.07%
2021/10/15	3	63.80	2	63.65	63.70	1	15,092	0.01%
2021/10/14	0	0.00	37	61.43	62.30	-37	15,126	-0.24%
2021/10/13	37	59.84	12	60.40	59.40	25	15,201	0.16%
2021/10/12	9	60.84	6	61.17	61.00	3	15,328	0.02%
2021/10/08	11	62.57	15	62.12	61.60	-4	15,434	-0.03%
2021/10/07	5	61.88	2	62.00	61.60	3	15,727	0.02%
2021/10/06	24	63.27	10	61.60	61.40	14	16,326	0.09%
2021/10/05	17	63.92	12	64.14	64.60	5	16,722	0.03%
2021/10/04	7	64.34	15	64.93	64.90	-8	16,830	-0.05%
2021/10/01	6	64.57	0	0.00	64.30	6	16,962	0.04%
2021/09/30	27	67.27	23	67.32	65.90	4	17,021	0.02%
2021/09/29	7	64.81	10	66.61	67.20	-3	16,775	-0.02%
2021/09/28	0	0.00	14	65.31	66.30	-14	16,631	-0.08%
2021/09/27	6	64.48	3	64.80	64.60	3	16,644	0.02%
2021/09/24	5	64.74	3	64.80	64.90	2	16,907	0.01%
2021/09/23	0	0.00	11	64.30	64.40	-11	17,098	-0.06%
2021/09/22	11	62.89	3	63.13	63.00	8	17,247	0.05%
2021/09/17	3	64.77	0	0.00	64.90	3	17,496	0.02%
2021/09/16	0	0.00	4	64.45	64.60	-4	17,933	-0.02%
2021/09/15	14	64.74	10	64.26	64.00	4	18,073	0.02%
2021/09/14	0	0.00	3	66.30	66.20	-3	18,197	-0.02%
2021/09/13	11	66.32	6	65.80	65.80	5	18,298	0.03%
2021/09/10	6	65.30	13	66.40	66.80	-7	18,621	-0.04%
2021/09/09	4	64.00	7	64.93	65.60	-3	18,639	-0.02%
2021/09/08	19	64.04	0	0.00	64.30	19	18,710	0.10%
2021/09/06	7	66.93	0	0.00	66.40	7	18,731	0.04%
2021/09/03	9	66.56	55	66.19	66.00	-46	18,706	-0.25%
2021/09/02	19	66.48	1	66.20	66.20	18	18,806	0.10%
2021/09/01	12	68.09	17	67.79	68.10	-5	19,005	-0.03%
2021/08/31	0	0.00	2	65.90	66.40	-2	18,924	-0.01%
2021/08/30	3	65.37	5	65.96	66.40	-2	19,147	-0.01%
2021/08/27	5	64.76	1	64.90	65.00	4	19,410	0.02%
2021/08/26	17	66.18	6	65.30	65.30	11	19,518	0.06%
2021/08/25	5	66.38	5	66.78	67.00	0	19,468	0.00%
2021/08/24	2	66.75	2	65.70	66.00	0	19,624	0.00%
2021/08/23	2	66.90	11	66.63	66.80	-9	19,651	-0.05%
2021/08/20	11	65.21	0	0.00	64.60	11	19,882	0.06%
2021/08/19	18	65.80	0	0.00	65.70	18	19,903	0.09%
2021/08/18	19	66.96	14	68.13	69.00	5	19,830	0.03%
2021/08/17	2	66.85	1	66.50	66.60	1	19,940	0.01%
2021/08/16	1	66.30	9	65.50	66.30	-8	19,744	-0.04%
2021/08/13	2	64.90	4	64.60	64.30	-2	19,530	-0.01%
2021/08/12	11	66.25	2	66.50	66.30	9	19,218	0.05%
2021/08/11	25	68.09	1	68.80	67.30	24	19,072	0.13%
2021/08/10	10	72.23	11	71.63	70.90	-1	18,705	-0.01%
2021/08/09	13	72.48	20	73.44	73.70	-7	18,666	-0.04%
2021/08/06	4	73.85	0	0.00	73.60	4	18,793	0.02%
2021/08/05	50	75.16	6	75.37	75.20	44	19,056	0.23%
2021/08/04	12	75.85	2	76.20	75.50	10	19,443	0.05%
2021/08/03	1	75.00	39	75.42	75.80	-38	19,608	-0.19%
2021/08/02	7	74.06	9	74.53	74.50	-2	19,682	-0.01%
2021/07/30	1	72.00	2	72.55	72.30	-1	19,769	-0.01%
2021/07/29	2	72.05	0	0.00	72.00	2	19,921	0.01%
2021/07/28	3	72.40	3	72.17	72.20	0	20,073	0.00%
2021/07/27	23	73.94	10	73.68	73.30	13	20,281	0.06%
2021/07/26	8	73.43	11	73.61	73.50	-3	20,386	-0.01%
2021/07/23	9	73.20	3	74.07	73.40	6	20,489	0.03%
2021/07/22	9	74.13	22	73.90	73.70	-13	20,352	-0.06%
2021/07/21	33	73.22	10.2	71.79	71.50	22.8	20,224	0.11%
2021/07/20	22	74.90	44	74.61	74.50	-22	19,822	-0.11%
2021/07/19	19	75.75	52	76.22	75.60	-33	19,898	-0.17%
2021/07/16	33	77.34	3	77.10	77.40	30	20,109	0.15%
2021/07/15	2	78.10	35	78.17	78.60	-33	20,084	-0.16%
2021/07/14	4	77.93	27	77.87	77.80	-23	20,052	-0.11%
2021/07/13	59	77.01	29	77.83	76.90	30	19,790	0.15%
2021/07/12	97	77.95	17	79.37	76.40	80	19,185	0.42%
2021/07/09	4	77.45	15	77.32	78.60	-11	18,599	-0.06%
2021/07/08	33	78.78	15	78.37	78.40	18	18,659	0.10%
2021/07/07	7	79.61	14	79.59	79.50	-7	18,813	-0.04%
2021/07/06	20	80.16	6	79.20	79.10	14	19,223	0.07%
2021/07/05	19	80.81	8	80.05	80.40	11	19,693	0.06%
2021/07/02	2	79.40	21	79.55	79.50	-19	19,631	-0.10%
2021/07/01	22	78.25	7	78.37	78.00	15	19,620	0.08%
2021/06/30	3	79.53	1	79.60	79.70	2	19,992	0.01%
2021/06/29	17	79.70	20.3	79.44	79.30	-3.3	20,802	-0.02%
2021/06/28	25	81.11	11	81.34	81.20	14	20,711	0.07%
2021/06/25	16	80.38	13	80.78	80.00	3	20,404	0.01%
2021/06/24	1	77.70	8	77.28	77.60	-7	20,025	-0.03%
2021/06/23	5	75.46	17	76.52	76.60	-12	19,915	-0.06%
2021/06/22	14	75.22	0	0.00	75.20	14	19,616	0.07%
2021/06/21	15	76.55	0	0.00	74.70	15	19,487	0.08%
2021/06/18	0	0.00	12	79.59	78.90	-12	19,175	-0.06%
2021/06/17	10	78.19	0	0.00	78.90	10	19,169	0.05%
2021/06/16	3	79.73	30	79.46	79.10	-27	19,225	-0.14%
2021/06/15	2	78.25	20	78.80	78.70	-18	19,348	-0.09%
2021/06/11	11	78.74	0	0.00	78.80	11	19,304	0.06%
2021/06/10	34	78.16	32	79.11	79.50	2	19,253	0.01%
2021/06/09	11	77.84	0	0.00	77.20	11	19,120	0.06%
2021/06/08	2	79.70	43	80.60	80.10	-41	19,109	-0.21%
2021/06/07	36	80.68	14	79.70	79.40	22	19,165	0.11%
2021/06/04	41	82.38	48	82.04	82.20	-7	19,066	-0.04%
2021/06/03	78	82.80	45	83.54	83.60	33	18,935	0.17%
2021/06/02	1	80.50	42	81.03	81.60	-41	18,891	-0.22%
2021/06/01	34	82.82	3	81.23	81.30	31	19,089	0.16%
2021/05/31	1	81.60	0	0.00	81.90	1	19,265	0.01%
2021/05/28	35	80.41	36	80.52	80.60	-1	19,541	-0.01%
2021/05/27	41	76.60	73	77.88	78.30	-32	19,505	-0.16%
2021/05/26	16	77.86	0	0.00	77.80	16	19,647	0.08%
2021/05/25	16	78.18	44	78.93	78.80	-28	19,919	-0.14%
2021/05/24	30	74.67	34	76.35	76.60	-4	20,106	-0.02%
2021/05/21	41	76.32	31	78.09	76.30	10	20,324	0.05%
2021/05/20	30	74.63	43	75.67	75.20	-13	20,659	-0.06%
2021/05/19	54	74.78	19	75.10	75.10	35	21,212	0.16%
2021/05/18	20	75.09	60	75.81	76.80	-40	21,152	-0.19%
2021/05/17	2	69.30	42	71.65	71.70	-40	21,207	-0.19%
2021/05/14	16	73.54	1	74.50	73.00	15	21,068	0.07%
2021/05/13	29	71.97	41	74.19	74.30	-12	20,903	-0.06%
2021/05/12	70	71.87	24	73.00	73.40	46	20,714	0.22%
2021/05/11	50	77.18	75	77.23	76.50	-25	20,739	-0.12%
2021/05/10	17	84.09	2	82.50	82.10	15	20,746	0.07%
2021/05/07	27	84.64	28	85.47	85.50	-1	20,756	0.00%
2021/05/06	62	83.46	1	82.80	82.90	61	20,692	0.29%
2021/05/05	12	84.78	2	83.40	82.70	10	20,497	0.05%
2021/05/04	12	86.59	13	84.63	85.30	-1	20,372	0.00%
2021/05/03	15	89.75	4	88.48	87.70	11	20,113	0.05%
2021/04/29	17	92.89	2	92.50	91.60	15	19,847	0.08%
2021/04/28	49	94.75	16	95.19	94.40	33	19,756	0.17%
2021/04/27	24	94.95	27	94.31	94.00	-3	19,929	-0.02%
2021/04/26	22	95.56	19	95.92	95.90	3	19,902	0.02%
2021/04/23	13	93.09	5	93.64	94.40	8	19,919	0.04%
2021/04/22	71	96.02	25	93.90	93.40	46	19,931	0.23%
2021/04/21	18	98.58	3	98.17	98.30	15	19,622	0.08%
2021/04/20	3	100.47	3	100.83	99.70	0	19,558	0.00%
2021/04/19	3	99.83	2	100.35	99.40	1	19,730	0.01%
2021/04/16	3	98.50	19	98.85	98.70	-16	20,139	-0.08%
2021/04/15	8	98.61	33	99.05	99.00	-25	20,435	-0.12%
2021/04/14	18	99.45	7	99.13	99.70	11	20,480	0.05%
2021/04/13	2	101.00	18	101.33	100.00	-16	20,503	-0.08%
2021/04/12	24	100.23	6	99.38	99.10	18	20,485	0.09%
2021/04/09	24	99.35	31	100.30	102.50	-7	20,283	-0.03%
2021/04/08	4	98.30	10	96.75	98.30	-6	19,732	-0.03%
2021/04/07	24	96.96	1	96.60	97.10	23	19,728	0.12%
2021/04/06	34	97.75	1	97.60	97.30	33	19,707	0.17%
2021/04/01	7	98.83	15	98.49	100.50	-8	19,449	-0.04%
2021/03/31	1	92.60	6	92.97	91.90	-5	18,561	-0.03%
2021/03/30	0	0.00	12	91.17	92.20	-12	18,589	-0.06%
2021/03/29	6	91.55	22	91.57	91.20	-16	18,703	-0.09%
2021/03/26	1	91.30	48	91.08	91.90	-47	18,884	-0.25%
2021/03/25	1	90.20	10	89.45	89.60	-9	19,032	-0.05%
2021/03/24	4	90.40	5	90.34	90.00	-1	19,048	-0.01%
2021/03/23	11	92.17	3	91.90	91.70	8	19,141	0.04%
2021/03/22	1	90.80	0	0.00	90.90	1	19,233	0.01%
2021/03/19	0	0.00	3	92.83	92.50	-3	19,282	-0.02%
2021/03/18	9	95.19	6	94.57	95.50	3	19,232	0.02%
2021/03/17	5	91.92	0	0.00	91.90	5	19,428	0.03%
2021/03/16	4	93.70	4	94.25	93.40	0	19,642	0.00%
2021/03/15	13	92.62	7	93.01	93.20	6	19,972	0.03%
2021/03/12	15	93.09	2	93.30	93.50	13	20,216	0.06%
2021/03/11	13	90.04	7	90.34	91.40	6	20,465	0.03%
2021/03/10	1	88.70	3	88.63	87.60	-2	21,091	-0.01%
2021/03/09	6	86.52	41	87.36	86.70	-35	21,468	-0.16%
2021/03/08	7	89.77	6	89.43	88.60	1	22,177	0.00%
2021/03/05	5	89.64	6	89.73	89.70	-1	22,681	0.00%
2021/03/04	13	92.87	14	92.74	91.80	-1	22,635	0.00%
2021/03/03	16	91.55	15	92.90	92.00	1	22,511	0.00%
2021/03/02	13	96.88	1	95.70	95.50	12	22,276	0.05%
2021/02/26	16	96.86	5	97.26	96.50	11	22,274	0.05%
2021/02/25	3	100.07	14	100.07	98.50	-11	22,237	-0.05%
2021/02/24	11	98.43	25	98.48	96.60	-14	22,219	-0.06%
2021/02/23	7	97.09	16	97.89	98.40	-9	21,957	-0.04%
2021/02/22	28	96.75	22	96.99	97.10	6	21,922	0.03%
2021/02/19	25	91.88	22.5	93.55	93.00	2.5	21,797	0.01%
2021/02/18	12	89.90	1	89.70	89.90	11	21,892	0.05%
2021/02/17	8	89.88	7	90.54	89.90	1	22,303	0.00%
2021/02/05	2	86.55	1	86.60	86.70	1	22,090	0.00%
2021/02/04	18	86.49	0	0.00	86.60	18	22,357	0.08%
2021/02/03	5	87.48	0	0.00	86.30	5	22,408	0.02%
2021/02/02	17	88.06	2	88.50	86.90	15	22,289	0.07%
2021/02/01	7	83.07	3	82.30	86.30	4	21,772	0.02%
2021/01/29	25	81.58	2	80.70	79.90	23	21,489	0.11%
2021/01/28	9	80.14	1	79.40	79.40	8	21,291	0.04%
2021/01/27	1	81.70	3	83.03	82.50	-2	21,208	-0.01%
2021/01/26	1	83.30	0	0.00	83.00	1	21,177	0.00%
2021/01/22	2	85.55	2	85.10	85.40	0	21,067	0.00%
2021/01/21	3	85.00	2	86.50	85.80	1	21,102	0.00%
2021/01/20	0	0.00	8	84.15	84.30	-8	21,175	-0.04%
2021/01/19	1	85.80	0.5	86.20	86.80	0.5	21,044	0.00%
2021/01/18	5	84.40	6	85.15	86.00	-1	21,034	0.00%
2021/01/15	6	87.48	30	87.36	86.20	-24	20,941	-0.11%
2021/01/14	2	89.50	18	91.04	89.80	-16	20,784	-0.08%
2021/01/13	4	88.10	20	88.49	88.70	-16	20,666	-0.08%
2021/01/12	6	89.03	31	87.69	87.70	-25	20,534	-0.12%
2021/01/11	12	91.58	4	91.75	91.20	8	20,327	0.04%
2021/01/08	5	93.72	16	95.70	96.70	-11	19,981	-0.06%
2021/01/07	7	93.11	6	92.77	92.80	1	19,808	0.01%
2021/01/06	2	92.80	12	90.99	91.50	-10	20,333	-0.05%
2021/01/05	17	92.80	3	93.40	90.50	14	20,428	0.07%
2021/01/04	8	89.89	49	89.46	90.70	-41	20,516	-0.20%
2020/12/31	1	86.40	1	86.30	86.80	0	20,634	0.00%
2020/12/30	2	87.25	6	87.42	87.30	-4	21,205	-0.02%
2020/12/29	20	87.94	10	89.00	87.00	10	21,092	0.05%
2020/12/28	46	86.47	43	86.78	89.10	3	21,056	0.01%
2020/12/25	1	85.30	10	85.34	84.00	-9	20,958	-0.04%
2020/12/24	14	85.09	3	84.83	85.30	11	21,220	0.05%
2020/12/23	4	82.20	5	80.58	83.00	-1	21,196	0.00%
2020/12/22	6	82.33	2	83.20	81.20	4	21,100	0.02%
2020/12/21	1	83.90	2	84.30	84.20	-1	20,900	0.00%
2020/12/18	8	85.90	0	0.00	84.80	8	20,833	0.04%
2020/12/17	11	86.35	6	86.73	85.70	5	20,928	0.02%
2020/12/16	1	86.30	2	85.80	85.80	-1	20,906	0.00%
2020/12/15	0	0.00	2	84.65	84.10	-2	20,956	-0.01%
2020/12/14	3	85.20	4	85.15	85.30	-1	21,185	0.00%
2020/12/11	5	84.86	4	84.45	85.30	1	21,155	0.00%
2020/12/10	5	89.44	8	88.88	88.30	-3	20,817	-0.01%
2020/12/09	16	90.40	4	91.62	91.90	12	20,778	0.06%
2020/12/08	1	86.90	8	87.49	88.00	-7	20,368	-0.03%
2020/12/07	2	88.30	5	88.36	88.30	-3	20,163	-0.01%
2020/12/04	59	87.24	64	88.25	87.60	-5	19,684	-0.03%
2020/12/03	3	83.97	20	84.43	83.80	-17	19,057	-0.09%
2020/12/02	22	81.31	25	81.16	81.50	-3	18,803	-0.02%
2020/12/01	18	76.02	17	75.42	76.90	1	17,987	0.01%
2020/11/30	9	73.17	0	0.00	72.40	9	17,621	0.05%
2020/11/27	5	71.32	3	72.33	71.30	2	17,549	0.01%
2020/11/26	0	0.00	26	69.11	70.70	-26	17,401	-0.15%
2020/11/25	3	69.70	1	71.80	69.30	2	17,496	0.01%
2020/11/24	0	0.00	3	72.70	71.00	-3	17,273	-0.02%
2020/11/23	14	71.22	8	71.61	71.60	6	17,100	0.04%
2020/11/20	7	68.76	11	68.66	68.80	-4	16,876	-0.02%
2020/11/18	6	67.12	8	66.86	67.00	-2	16,738	-0.01%
2020/11/17	46	66.67	57	66.97	67.10	-11	16,602	-0.07%
2020/11/16	35	64.13	30	64.07	64.20	5	16,250	0.03%
2020/11/13	20	62.60	28	62.24	62.20	-8	16,244	-0.05%
2020/11/12	14	61.99	51	61.97	62.00	-37	16,291	-0.23%
2020/11/11	0	0.00	4	59.63	60.00	-4	16,016	-0.02%
2020/11/10	1	60.40	1	60.70	60.60	0	15,986	0.00%
2020/11/09	1	60.60	3	60.30	60.40	-2	15,981	-0.01%
2020/11/06	0	0.00	2	59.55	59.80	-2	16,189	-0.01%
2020/11/05	0	0.00	16	59.14	59.40	-16	16,279	-0.10%
2020/11/04	16	58.51	6	59.02	59.00	10	16,418	0.06%
2020/11/03	7	58.97	1	58.60	58.80	6	16,611	0.04%
2020/11/02	1	57.60	3	57.87	57.80	-2	17,090	-0.01%
2020/10/30	7	58.20	6	58.23	57.80	1	17,354	0.01%
2020/10/29	0	0.00	7	58.06	58.20	-7	17,450	-0.04%
2020/10/28	10	59.10	12	58.62	58.30	-2	17,486	-0.01%
2020/10/27	2	59.45	0	0.00	59.50	2	17,421	0.01%
2020/10/26	3	60.40	3	60.53	60.50	0	17,388	0.00%
2020/10/23	1	61.40	1	61.50	61.40	0	17,414	0.00%
2020/10/22	5	61.10	11	61.42	61.80	-6	17,445	-0.03%
2020/10/21	7	62.03	5	61.90	61.90	2	17,508	0.01%
2020/10/20	0	0.00	6	62.07	62.10	-6	17,661	-0.03%
2020/10/19	0	0.00	4	61.83	61.80	-4	17,705	-0.02%
2020/10/16	1	60.50	14	60.61	60.10	-13	17,779	-0.07%
2020/10/15	12	61.64	2	62.35	61.50	10	17,777	0.06%
2020/10/14	2	62.10	61	62.67	62.30	-59	17,593	-0.34%
2020/10/13	21	60.62	27	59.46	61.40	-6	16,959	-0.04%
2020/10/12	24	61.03	34	60.65	60.50	-10	16,700	-0.06%
2020/10/08	20	59.13	11	59.77	59.40	9	16,548	0.05%
2020/10/07	39	58.85	19	58.52	59.60	20	16,572	0.12%
2020/10/06	14	56.74	1	57.00	56.60	13	16,497	0.08%
2020/10/05	6	56.27	3	57.20	56.30	3	16,602	0.02%
2020/09/30	23	56.86	10	57.25	57.50	13	16,613	0.08%
2020/09/29	1	56.80	29	56.57	56.90	-28	16,445	-0.17%
2020/09/28	13	54.92	7	54.70	55.10	6	16,302	0.04%
2020/09/25	2	53.10	8	52.80	52.50	-6	16,335	-0.04%
2020/09/24	12	53.56	3	52.83	52.90	9	16,402	0.05%
2020/09/23	0	0.00	3	53.20	53.30	-3	16,387	-0.02%
2020/09/22	14	55.62	5	55.52	54.90	9	16,460	0.05%
2020/09/21	8	56.71	0	0.00	56.60	8	16,429	0.05%
2020/09/18	1	56.90	10	56.88	56.30	-9	16,524	-0.05%
2020/09/17	10	56.50	27	56.09	56.80	-17	16,514	-0.10%
2020/09/16	0	0.00	4	55.00	55.20	-4	16,235	-0.02%
2020/09/15	2	54.80	1	54.50	54.50	1	16,257	0.01%
2020/09/14	1	54.90	35	54.82	54.80	-34	16,423	-0.21%
2020/09/11	1	53.50	10	52.98	53.30	-9	16,317	-0.06%
2020/09/10	5	53.60	3	53.27	53.00	2	16,426	0.01%
2020/09/09	15	53.83	5	54.14	54.20	10	16,440	0.06%
2020/09/08	1	55.00	0	0.00	54.80	1	16,605	0.01%
2020/09/07	2	54.40	37	54.34	54.30	-35	16,587	-0.21%
2020/09/04	12	52.08	0	0.00	52.80	12	16,544	0.07%
2020/09/03	18	53.60	11	53.05	53.20	7	16,641	0.04%
2020/09/02	5	51.56	4	51.60	51.10	1	16,572	0.01%
2020/09/01	9	52.10	0	0.00	52.30	9	16,880	0.05%
2020/08/31	16	53.00	8	52.68	51.90	8	17,363	0.05%
2020/08/28	9	54.07	2	53.90	53.90	7	17,704	0.04%
2020/08/27	0	0.00	8	54.00	54.00	-8	17,922	-0.04%
2020/08/26	5	53.54	4	53.33	53.40	1	17,981	0.01%
2020/08/25	5	52.46	12	52.54	53.00	-7	17,901	-0.04%
2020/08/24	0	0.00	1	51.00	51.00	-1	17,951	-0.01%
2020/08/21	8	49.80	1	49.70	49.85	7	18,240	0.04%
2020/08/20	28	50.01	28	50.80	49.20	0	18,129	0.00%
2020/08/19	48	51.79	41	52.98	51.80	7	17,858	0.04%
2020/08/18	18	55.66	25	55.36	55.10	-7	17,340	-0.04%
2020/08/17	12	54.58	10	54.60	54.40	2	17,246	0.01%
2020/08/14	2	54.90	0	0.00	55.10	2	17,223	0.01%
2020/08/13	2	55.15	5	55.40	55.40	-3	17,202	-0.02%
2020/08/12	16	54.32	3	54.50	55.10	13	17,282	0.08%
2020/08/11	11	55.70	3	55.77	55.70	8	17,177	0.05%
2020/08/10	15	54.31	2	54.50	54.40	13	17,148	0.08%
2020/08/07	8	55.01	1	55.10	55.00	7	17,295	0.04%
2020/08/06	32	56.72	6	56.90	56.40	26	17,063	0.15%
2020/08/05	72	58.10	0	0.00	58.00	72	16,667	0.43%
2020/08/04	13	58.74	2	58.75	58.70	11	16,474	0.07%
2020/08/03	8	59.39	6	59.58	59.30	2	16,402	0.01%
2020/07/31	0	0.00	1	60.60	60.60	-1	16,480	-0.01%
2020/07/30	1	59.10	5	60.02	60.20	-4	16,520	-0.02%
2020/07/29	2	58.90	7	58.94	58.90	-5	16,481	-0.03%
2020/07/28	3	59.90	14	59.76	59.50	-11	16,514	-0.07%
2020/07/27	7	60.23	1	60.20	59.60	6	16,716	0.04%
2020/07/24	1	61.60	2	60.90	60.40	-1	16,853	-0.01%
2020/07/23	11	61.85	5	61.92	62.00	6	16,968	0.04%
2020/07/22	13	62.10	13	62.24	61.70	0	17,022	0.00%
2020/07/21	6	61.18	5	61.40	61.20	1	16,870	0.01%
2020/07/20	5	60.60	7	60.94	60.80	-2	16,851	-0.01%
2020/07/17	1	60.60	8	60.39	60.20	-7	17,012	-0.04%
2020/07/16	3	60.57	2	60.80	60.30	1	17,295	0.01%
2020/07/15	49	61.04	31	60.40	60.10	18	17,225	0.10%
2020/07/14	59	62.22	52	61.72	61.50	7	17,222	0.04%
2020/07/13	19	62.35	21	62.20	62.70	-2	16,903	-0.01%
2020/07/10	5	60.52	2	60.70	59.60	3	16,663	0.02%
2020/07/09	1	61.00	44	60.99	61.00	-43	16,657	-0.26%
2020/07/08	1	60.70	3	60.33	60.20	-2	16,765	-0.01%
2020/07/07	44	60.41	12	60.62	60.80	32	16,817	0.19%
2020/07/06	11	59.91	1	60.30	60.20	10	16,885	0.06%
2020/07/03	6	59.92	12	59.97	59.80	-6	17,143	-0.03%
2020/07/02	12	60.60	5	60.48	60.50	7	17,551	0.04%
2020/07/01	7	61.13	25	61.27	61.00	-18	17,699	-0.10%
2020/06/30	4	60.70	5	60.68	61.00	-1	17,652	-0.01%
2020/06/29	4	60.05	0	0.00	59.50	4	17,948	0.02%
2020/06/24	3	60.60	16	60.61	60.80	-13	17,985	-0.07%
2020/06/23	1	60.10	0	0.00	60.00	1	18,192	0.01%
2020/06/22	6	60.20	2	60.20	59.90	4	18,532	0.02%
2020/06/19	25	60.09	5	60.04	59.80	20	18,742	0.11%
2020/06/18	15	60.15	1	60.20	60.40	14	18,709	0.07%
2020/06/17	5	60.74	2	60.80	60.60	3	18,849	0.02%
2020/06/16	4	61.40	5	61.30	61.50	-1	19,172	-0.01%
2020/06/15	10	60.38	5	60.50	60.00	5	19,427	0.03%
2020/06/12	1	61.30	0	0.00	61.20	1	19,493	0.01%
2020/06/11	2	62.35	1	62.70	61.80	1	19,631	0.01%
2020/06/10	0	0.00	17	63.75	64.00	-17	19,580	-0.09%
2020/06/09	16	63.31	17	63.34	63.40	-1	19,695	-0.01%
2020/06/08	5	63.16	1	65.10	63.80	4	19,846	0.02%
2020/06/05	15	63.63	12	63.58	64.20	3	19,428	0.02%
2020/06/04	17	62.59	18	62.83	62.20	-1	18,970	-0.01%
2020/06/03	1	60.80	6	60.87	61.20	-5	18,536	-0.03%
2020/06/02	5	60.26	0	0.00	60.10	5	18,384	0.03%
2020/05/29	8	60.14	0	0.00	59.80	8	18,412	0.04%
2020/05/28	5	62.04	7	62.83	60.90	-2	18,336	-0.01%
2020/05/27	2	60.70	6	60.90	60.70	-4	18,213	-0.02%
2020/05/26	5	60.78	9	60.89	60.70	-4	18,430	-0.02%
2020/05/25	0	0.00	2	58.80	59.70	-2	18,475	-0.01%
2020/05/22	17	60.65	19	60.24	59.40	-2	18,595	-0.01%
2020/05/21	2	60.45	2	60.65	60.80	0	18,609	0.00%
2020/05/20	2	60.20	2	60.30	59.90	0	18,581	0.00%
2020/05/19	10	59.25	4	59.18	59.20	6	18,672	0.03%
2020/05/18	15	58.88	1	59.00	58.50	14	18,652	0.08%
2020/05/15	21	61.10	6	60.75	60.10	15	18,773	0.08%
2020/05/14	11	60.70	1	60.00	60.00	10	18,736	0.05%
2020/05/13	7	63.00	1	63.10	62.90	6	18,450	0.03%
2020/05/12	5	63.60	4	63.75	63.60	1	18,589	0.01%
2020/05/11	5	65.30	7	64.67	64.70	-2	18,536	-0.01%
2020/05/08	3	64.33	7	64.26	63.80	-4	18,492	-0.02%
2020/05/07	4	63.88	5	63.92	64.40	-1	18,441	-0.01%
2020/05/06	14	63.58	17	63.62	63.30	-3	18,319	-0.02%
2020/05/05	47	63.14	23	63.05	63.00	24	18,303	0.13%
2020/05/04	10	62.78	6	62.53	62.80	4	18,661	0.02%
2020/04/30	57	65.22	25	65.10	65.00	32	18,567	0.17%
2020/04/29	11	63.93	26	64.30	64.20	-15	18,365	-0.08%
2020/04/28	23	62.79	31	62.36	63.20	-8	18,233	-0.04%
2020/04/27	29	60.57	39	61.49	61.60	-10	18,118	-0.06%
2020/04/24	50	59.29	38	59.11	59.10	12	18,035	0.07%
2020/04/23	9	60.01	5	60.08	59.40	4	17,998	0.02%
2020/04/22	7	59.30	11	58.67	59.90	-4	17,919	-0.02%
2020/04/21	51	59.48	43	58.00	58.00	8	17,733	0.05%
2020/04/20	15	60.73	17	60.93	60.80	-2	17,473	-0.01%
2020/04/17	18	62.33	82	62.59	61.10	-64	17,652	-0.36%
2020/04/16	7	61.20	2	61.45	61.60	5	17,438	0.03%
2020/04/15	118	61.59	47	61.28	61.30	71	17,361	0.41%	大買/
2020/04/14	6	60.72	17	60.84	60.70	-11	17,341	-0.06%
2020/04/13	47	60.35	40	60.20	59.80	7	17,368	0.04%
2020/04/10	38	62.43	23	61.96	62.00	15	17,119	0.09%
2020/04/09	17	63.46	6	63.48	62.60	11	17,198	0.06%
2020/04/08	27	62.90	28	63.08	63.40	-1	17,481	-0.01%
2020/04/07	34	60.91	67	61.07	62.00	-33	17,099	-0.19%
2020/04/06	21	55.90	15	56.07	56.40	6	16,665	0.04%
2020/04/01	1	53.70	1	53.40	53.90	0	16,459	0.00%
2020/03/31	5	52.52	3	53.87	53.70	2	16,285	0.01%
2020/03/30	4	53.20	1	53.50	53.90	3	15,892	0.02%
2020/03/27	22	55.99	4	55.10	55.00	18	15,737	0.11%
2020/03/26	2	53.60	2	53.70	54.00	0	15,448	0.00%
2020/03/25	17	52.00	6	52.43	52.60	11	15,288	0.07%
2020/03/24	1	48.30	38	48.39	48.30	-37	15,366	-0.24%
2020/03/23	37	44.35	3	45.52	44.20	34	15,378	0.22%
2020/03/20	26	48.68	17	48.86	48.65	9	15,594	0.06%
2020/03/19	2	45.20	0	0.00	45.20	2	15,699	0.01%
2020/03/18	4	52.85	1	53.40	50.20	3	15,940	0.02%
2020/03/17	4	54.63	12	55.51	54.10	-8	15,935	-0.05%
2020/03/16	7	61.00	5	60.38	59.20	2	15,889	0.01%
2020/03/13	6	60.33	4	60.95	62.90	2	15,789	0.01%
2020/03/12	26	68.00	20	66.40	66.00	6	15,712	0.04%
2020/03/11	4	74.45	1	75.50	72.60	3	15,616	0.02%
2020/03/10	7	74.46	6	74.23	74.90	1	16,247	0.01%
2020/03/09	8	75.55	18	76.01	74.80	-10	16,399	-0.06%
2020/03/06	5	78.52	1	78.70	78.50	4	16,572	0.02%
2020/03/05	18	80.15	8	79.99	80.10	10	16,512	0.06%
2020/03/04	7	77.87	3	78.00	78.60	4	16,441	0.02%
2020/03/03	15	77.93	6	78.63	77.80	9	16,394	0.05%
2020/03/02	7	75.17	10	76.06	76.30	-3	16,307	-0.02%
2020/02/27	14	79.99	1	79.60	77.30	13	16,166	0.08%
2020/02/26	12	81.73	5	81.98	81.40	7	15,899	0.04%
2020/02/25	8	83.11	6	83.30	83.30	2	15,824	0.01%
2020/02/24	8	84.26	5	84.52	84.50	3	15,791	0.02%
2020/02/21	3	84.43	4	84.28	84.40	-1	15,767	-0.01%
2020/02/20	5	84.28	1	83.60	83.60	4	15,878	0.03%
2020/02/19	4	83.75	9	84.48	84.80	-5	15,889	-0.03%
2020/02/18	16	84.68	16	85.28	83.80	0	15,912	0.00%
2020/02/17	13	87.78	21	88.15	88.00	-8	15,974	-0.05%
2020/02/14	0	0.00	12	86.59	86.80	-12	15,958	-0.08%
2020/02/13	23	86.34	34	86.49	86.50	-11	15,905	-0.07%
2020/02/12	6	84.48	3	84.77	84.70	3	15,692	0.02%
2020/02/11	0	0.00	6	84.62	85.10	-6	15,604	-0.04%
2020/02/07	8	84.61	6	84.85	84.30	2	15,720	0.01%
2020/02/06	11	84.91	17	84.83	85.10	-6	16,029	-0.04%
2020/02/05	40	83.60	40	83.68	84.40	0	16,011	0.00%
2020/02/04	1	78.80	1	79.80	79.90	0	15,700	0.00%
2020/02/03	18	78.81	8	78.35	79.40	10	15,804	0.06%
2020/01/31	18	78.67	3	80.07	78.10	15	15,856	0.09%
2020/01/30	13	79.35	21	78.60	77.80	-8	15,773	-0.05%
2020/01/20	18	84.96	5	84.84	85.20	13	15,557	0.08%
2020/01/17	3	83.70	1	83.60	83.60	2	15,652	0.01%
2020/01/15	0	0.00	1	84.60	83.80	-1	15,707	-0.01%
2020/01/14	6	85.67	0	0.00	85.30	6	15,890	0.04%
2020/01/13	7	86.69	4	86.60	85.50	3	15,918	0.02%
2020/01/10	4	84.40	4	84.60	84.30	0	15,943	0.00%
2020/01/09	6	83.93	2	84.05	83.40	4	15,933	0.03%
2020/01/08	6	83.73	11	83.95	82.60	-5	15,985	-0.03%
2020/01/07	6	80.25	11	80.54	81.10	-5	15,937	-0.03%
2020/01/03	4	84.95	2	85.35	84.80	2	16,883	0.01%
2020/01/02	28	87.48	40	87.23	86.00	-12	16,981	-0.07%
2019/12/31	1	83.30	0	0.00	83.40	1	16,518	0.01%
2019/12/30	7	84.74	15	85.05	84.50	-8	16,674	-0.05%
2019/12/27	2	84.25	3	84.33	83.60	-1	16,779	-0.01%
2019/12/26	2	84.20	0	0.00	83.70	2	16,857	0.01%
2019/12/25	5	84.10	1	83.60	84.10	4	17,027	0.02%
2019/12/24	8	83.45	2	83.60	83.50	6	17,325	0.03%
2019/12/23	1	83.10	8	82.94	82.60	-7	17,442	-0.04%
2019/12/19	5	85.56	12	85.43	85.50	-7	17,330	-0.04%
2019/12/18	0	0.00	1	84.00	84.00	-1	17,121	-0.01%
2019/12/17	19	84.62	30	84.81	85.30	-11	16,935	-0.06%
2019/12/16	64	82.75	86	82.41	82.80	-22	16,537	-0.13%
2019/12/13	68	80.05	67.2	80.40	79.60	0.8	16,307	0.00%
2019/12/12	34	77.32	39	77.34	77.30	-5	16,202	-0.03%
2019/12/11	26	76.15	4	77.03	75.60	22	16,149	0.14%
2019/12/10	1	75.70	1	76.20	75.10	0	15,982	0.00%
2019/12/09	2	76.10	2	76.05	76.00	0	15,918	0.00%
2019/12/06	6	76.55	37	76.60	75.30	-31	15,863	-0.20%
2019/12/05	75	77.43	77	76.08	77.20	-2	15,614	-0.01%
2019/12/04	30	73.40	38	73.33	72.60	-8	15,170	-0.05%
2019/12/03	7	73.07	27	73.11	73.30	-20	15,695	-0.13%
2019/12/02	0	0.00	5	70.84	71.60	-5	15,683	-0.03%
2019/11/29	0	0.00	5	71.26	71.20	-5	15,714	-0.03%
2019/11/28	1	71.50	2	71.75	71.70	-1	15,743	-0.01%
2019/11/27	2	71.75	3	71.80	71.10	-1	16,042	-0.01%
2019/11/26	7	71.39	6.2	71.48	70.80	0.8	16,240	0.00%
2019/11/25	3	70.50	1	70.40	70.80	2	16,229	0.01%
2019/11/22	5	70.58	10	70.73	70.10	-5	16,398	-0.03%
2019/11/21	11	69.05	6	69.30	69.30	5	16,432	0.03%
2019/11/20	5	71.14	4	71.30	71.00	1	16,400	0.01%
2019/11/19	26	71.73	7	72.01	71.20	19	16,383	0.12%
2019/11/18	7	71.17	3	71.33	71.10	4	16,350	0.02%
2019/11/15	2	68.60	7	68.71	69.00	-5	16,425	-0.03%
2019/11/14	13	67.45	6	68.60	67.20	7	16,375	0.04%
2019/11/13	12	70.35	4	70.68	69.90	8	16,213	0.05%
2019/11/12	9	71.81	4	71.73	72.00	5	16,380	0.03%
2019/11/11	0	0.00	1	71.80	71.20	-1	16,841	-0.01%
2019/11/08	8	72.43	0	0.00	72.40	8	16,960	0.05%
2019/11/07	1	72.60	1	72.20	72.40	0	17,237	0.00%
2019/11/06	25	72.90	23	73.45	72.50	2	17,622	0.01%
2019/11/05	10	72.59	21	71.88	73.00	-11	17,609	-0.06%
2019/11/04	5	69.82	2	70.50	69.80	3	17,614	0.02%
2019/11/01	12	69.95	20	70.08	70.60	-8	17,772	-0.05%
2019/10/31	20	70.42	16	70.09	70.00	4	18,113	0.02%
2019/10/30	20	71.05	18	71.14	71.10	2	18,232	0.01%
2019/10/29	5	72.26	16	72.39	72.30	-11	18,513	-0.06%
2019/10/28	1	72.00	2	72.20	71.90	-1	18,880	-0.01%
2019/10/25	15	72.37	19	72.58	71.70	-4	19,226	-0.02%
2019/10/24	12	71.06	4	71.23	71.30	8	19,474	0.04%
2019/10/23	3	71.03	3	70.77	70.60	0	20,013	0.00%
2019/10/22	31	70.69	20	70.95	70.90	11	20,315	0.05%
2019/10/21	15	71.67	0	0.00	71.60	15	20,699	0.07%
2019/10/18	15	71.20	20	72.23	72.30	-5	21,155	-0.02%
2019/10/17	8	69.80	1	70.40	70.40	7	21,006	0.03%
2019/10/16	11	70.38	5	70.78	70.00	6	21,169	0.03%
2019/10/15	9	70.10	5	70.24	69.60	4	21,329	0.02%
2019/10/14	15	72.93	18	72.92	71.70	-3	21,521	-0.01%
2019/10/09	46	73.70	23	73.20	71.40	23	21,722	0.11%
2019/10/08	21	78.91	6	79.17	78.60	15	22,011	0.07%
2019/10/07	9	81.61	17	81.34	81.70	-8	22,204	-0.04%
2019/10/04	12	79.53	6	80.02	79.20	6	22,600	0.03%
2019/10/03	7	80.51	4	79.70	79.90	3	22,655	0.01%
2019/10/02	7	81.90	7	82.13	82.00	0	22,675	0.00%
2019/10/01	4	82.33	13	82.01	83.10	-9	22,863	-0.04%
2019/09/27	18	81.58	11	81.95	80.50	7	23,213	0.03%
2019/09/26	15	83.89	12	83.51	84.30	3	23,309	0.01%
2019/09/25	1	84.10	12	84.48	85.00	-11	23,355	-0.05%
2019/09/24	11	85.25	9	85.73	85.40	2	23,564	0.01%
2019/09/23	23	84.14	15	84.01	85.00	8	23,513	0.03%
2019/09/20	5	81.92	5	82.20	82.90	0	23,470	0.00%
2019/09/19	7	81.79	32	81.28	81.40	-25	23,507	-0.11%
2019/09/18	20	82.36	11	82.65	82.10	9	23,652	0.04%
2019/09/17	21	82.05	41	81.32	82.00	-20	23,426	-0.09%
2019/09/16	18	77.66	20	77.97	78.10	-2	23,070	-0.01%
2019/09/12	6	77.63	15	77.79	77.80	-9	22,934	-0.04%
2019/09/11	22	76.53	14	76.82	76.90	8	23,092	0.03%
2019/09/10	4	77.08	4	76.68	76.50	0	23,073	0.00%
2019/09/09	8	76.76	5	77.40	76.50	3	22,963	0.01%
2019/09/06	32	77.57	28	77.25	77.10	4	22,935	0.02%
2019/09/05	18	76.24	29.5	75.72	76.90	-11.5	22,727	-0.05%
2019/09/04	10	73.08	21	73.00	73.00	-11	22,048	-0.05%
2019/09/03	17	71.15	6	71.37	71.20	11	21,843	0.05%
2019/09/02	13	71.55	20	71.68	71.80	-7	21,945	-0.03%
2019/08/30	19	70.51	20	70.82	70.40	-1	22,042	0.00%
2019/08/29	32	71.04	10	71.44	70.90	22	21,791	0.10%
2019/08/28	5	73.26	6	72.93	73.50	-1	21,629	0.00%
2019/08/27	7	71.96	9	72.22	72.40	-2	21,576	-0.01%
2019/08/26	4	70.65	4	70.88	71.10	0	21,613	0.00%
2019/08/23	9	71.02	9	71.33	71.50	0	21,653	0.00%
2019/08/22	7	70.23	7	70.50	70.30	0	21,891	0.00%
2019/08/21	7	70.17	21	70.13	70.20	-14	21,999	-0.06%
2019/08/20	32	69.95	13	70.19	69.60	19	21,910	0.09%
2019/08/19	3	71.20	14	71.35	71.50	-11	21,701	-0.05%
2019/08/16	7	71.50	10	71.47	71.30	-3	21,706	-0.01%
2019/08/15	23	71.23	17	71.42	71.40	6	21,528	0.03%
2019/08/14	16	72.11	24	71.80	72.50	-8	21,327	-0.04%
2019/08/13	10	68.70	11	68.97	68.80	-1	20,914	0.00%
2019/08/12	14	68.44	24	68.88	69.30	-10	20,823	-0.05%
2019/08/08	22	68.59	10	68.80	68.10	12	20,648	0.06%
2019/08/07	18	70.39	21	70.54	69.80	-3	20,380	-0.01%
2019/08/06	20	68.76	24	68.85	69.20	-4	20,360	-0.02%
2019/08/05	28	72.21	28	71.24	70.90	0	20,128	0.00%
2019/08/02	18	72.42	8	72.36	72.30	10	19,947	0.05%
2019/08/01	16	72.67	22	73.36	74.10	-6	19,603	-0.03%
2019/07/31	33	73.93	19	74.46	74.00	14	19,326	0.07%
2019/07/30	11	75.86	18	75.88	75.80	-7	18,943	-0.04%
2019/07/29	18	75.28	12	75.24	74.80	6	18,672	0.03%
2019/07/26	23	75.84	21	76.41	77.00	2	18,418	0.01%
2019/07/25	18	74.72	39	73.76	76.50	-21	18,036	-0.12%
2019/07/24	22	71.04	21	71.36	71.80	1	17,555	0.01%
2019/07/23	10	71.99	40	72.24	72.30	-30	17,288	-0.17%
2019/07/22	23	69.43	71	69.69	69.80	-48	16,822	-0.29%
2019/07/19	6	67.47	10	67.53	67.70	-4	16,681	-0.02%
2019/07/18	23	67.33	21	67.63	66.70	2	16,766	0.01%
2019/07/17	17	67.46	17	67.67	67.70	0	16,761	0.00%
2019/07/16	24	68.95	6	68.45	67.90	18	16,403	0.11%
2019/07/15	14	68.47	21.1	68.55	69.90	-7.1	16,011	-0.04%
2019/07/12	57	67.68	105	67.60	66.70	-48	15,539	-0.31%	大賣/
2019/07/11	13	65.32	23	65.32	65.40	-10	14,914	-0.07%
2019/07/10	36	64.09	27	63.96	64.40	9	14,508	0.06%
2019/07/09	5	61.20	15	61.83	62.80	-10	14,063	-0.07%
2019/07/08	15	60.97	24	61.60	61.00	-9	13,989	-0.06%
2019/07/05	5	61.90	3	61.07	62.00	2	13,864	0.01%
2019/07/04	23	59.16	14	59.05	59.20	9	13,603	0.07%
2019/07/03	34	65.34	10	65.55	65.20	24	13,120	0.18%
2019/07/02	23	66.33	19	66.42	66.30	4	12,926	0.03%
2019/07/01	6	65.85	13	66.01	66.00	-7	12,763	-0.05%
2019/06/28	8	64.49	5	64.30	64.50	3	12,675	0.02%
2019/06/27	1	63.90	2	64.00	64.10	-1	12,671	-0.01%
2019/06/26	16	63.61	1	63.80	63.70	15	12,576	0.12%
2019/06/25	10	63.88	18	63.96	63.30	-8	12,511	-0.06%
2019/06/24	2	63.30	0	0.00	63.10	2	12,335	0.02%
2019/06/21	9	63.01	7	63.19	63.00	2	12,376	0.02%
2019/06/20	1	61.90	1	62.00	62.30	0	12,425	0.00%
2019/06/19	5	61.70	18	61.84	62.10	-13	12,690	-0.10%
2019/06/18	1	60.80	1	61.00	60.90	0	12,913	0.00%
2019/06/17	1	61.10	0	61.20	60.90	1	13,002	0.01%
2019/06/14	1	61.10	1	61.10	60.80	0	13,029	0.00%
2019/06/13	0	0.00	1	61.00	60.90	-1	13,208	-0.01%
2019/06/12	19	60.55	7	60.04	60.70	12	13,381	0.09%
2019/06/11	20	59.52	14	59.48	59.40	6	13,387	0.04%
2019/06/10	16	59.42	13	59.46	59.30	3	13,385	0.02%
2019/06/06	17	59.36	5	59.34	59.20	12	13,309	0.09%
2019/06/05	11	60.77	2	61.50	60.50	9	13,197	0.07%
2019/06/04	11	60.90	0	0.00	60.90	11	13,239	0.08%
2019/06/03	7	61.23	1	61.10	61.90	6	13,345	0.04%
2019/05/31	25	61.46	21	61.02	61.60	4	13,594	0.03%
2019/05/30	17	59.61	21	59.07	60.00	-4	13,647	-0.03%
2019/05/29	26	58.53	23	58.55	58.00	3	14,301	0.02%
2019/05/27	32	60.82	19	60.82	60.50	13	14,243	0.09%
2019/05/23	3	60.13	0	0.00	60.20	3	14,524	0.02%
2019/05/22	1	61.20	2	61.10	60.80	-1	14,473	-0.01%
2019/05/21	12	60.98	1	61.30	61.50	11	14,511	0.08%
2019/05/20	2	60.75	2	60.80	60.90	0	14,456	0.00%
2019/05/17	1	60.60	0	0.00	60.60	1	14,483	0.01%
2019/05/16	7	61.24	5	61.58	61.00	2	14,663	0.01%
2019/05/15	3	61.70	1	62.20	62.00	2	14,857	0.01%
2019/05/14	4	60.20	0	0.00	61.50	4	14,930	0.03%
2019/05/13	7	61.60	0	0.00	61.10	7	14,868	0.05%
2019/05/10	2	63.65	1	64.10	63.80	1	14,877	0.01%
2019/05/09	1	64.80	0	0.00	64.20	1	14,873	0.01%
2019/05/08	6	65.42	9.3	65.62	65.90	-3.3	14,917	-0.02%
2019/05/07	3	66.10	6	66.05	66.20	-3	15,090	-0.02%
2019/05/06	12	65.11	9	65.13	65.00	3	15,350	0.02%
2019/05/03	3	66.63	13	66.56	66.70	-10	15,458	-0.06%
2019/04/29	4	65.05	6.1	65.13	64.70	-2.1	15,403	-0.01%
2019/04/26	34	65.81	22	66.10	66.00	12	15,443	0.08%
2019/04/25	5	66.36	9.3	66.45	65.50	-4.3	15,607	-0.03%
2019/04/24	3	65.33	10	65.10	65.40	-7	15,701	-0.04%
2019/04/23	0	0.00	1	64.70	64.90	-1	15,609	-0.01%
2019/04/22	0	0.00	1	64.10	63.80	-1	15,427	-0.01%
2019/04/19	0	0.00	2	63.90	63.70	-2	15,609	-0.01%
2019/04/18	0	0.00	1	63.50	63.10	-1	15,726	-0.01%
2019/04/17	0	0.00	55	63.53	63.90	-55	15,680	-0.35%
2019/04/16	3	62.40	9	62.57	62.70	-6	15,271	-0.04%
2019/04/15	1	61.70	1	61.60	61.70	0	15,292	0.00%
2019/04/12	9	60.54	3	60.87	60.50	6	15,430	0.04%
2019/04/11	4	62.28	2	62.40	61.60	2	15,579	0.01%
2019/04/10	4	62.60	2.2	62.41	62.50	1.8	15,541	0.01%
2019/04/08	0	0.00	19	62.89	63.00	-19	15,589	-0.12%
2019/04/03	0	0.00	6	62.20	62.30	-6	15,573	-0.04%
2019/04/02	2	61.65	6	61.78	61.70	-4	15,576	-0.03%
2019/04/01	3	61.17	1	62.00	61.00	2	15,479	0.01%
2019/03/29	1	61.10	5	61.06	61.40	-4	15,297	-0.03%
2019/03/28	4	60.45	2	60.70	60.80	2	15,362	0.01%
2019/03/27	2	60.75	9.1	61.23	61.10	-7.1	15,426	-0.05%
2019/03/26	6	60.97	5	61.56	61.00	1	15,503	0.01%
2019/03/25	16	61.29	0	0.00	61.10	16	15,537	0.10%
2019/03/22	15	63.59	8	63.86	63.10	7	15,375	0.05%
2019/03/21	10	62.58	23	62.60	62.80	-13	15,116	-0.09%
2019/03/20	2	59.90	8	60.16	60.60	-6	14,789	-0.04%
2019/03/19	8	59.74	1	59.80	59.70	7	14,829	0.05%
2019/03/18	20	59.82	2	60.20	59.50	18	14,908	0.12%
2019/03/15	5	60.10	1	60.80	60.10	4	15,087	0.03%
2019/03/14	3	60.20	0	0.00	60.30	3	14,991	0.02%
2019/03/13	6	60.30	0	0.00	60.10	6	15,174	0.04%
2019/03/12	1	60.90	5	61.24	60.80	-4	15,594	-0.03%
2019/03/11	16	60.49	13	60.69	60.40	3	15,731	0.02%
2019/03/08	25	59.67	24	59.46	60.50	1	16,027	0.01%
2019/03/07	31	60.24	9	60.48	60.00	22	16,221	0.14%
2019/03/06	28	61.56	32	61.72	61.40	-4	16,501	-0.02%
2019/03/05	21	63.53	28	63.36	63.10	-7	16,394	-0.04%
2019/03/04	50	65.26	6	64.88	64.80	44	16,369	0.27%
2019/02/27	24.1	62.55	23	62.80	62.20	1.1	15,802	0.01%
2019/02/26	5	62.14	3	62.17	62.00	2	15,710	0.01%
2019/02/25	2	61.50	11	61.54	61.60	-9	15,707	-0.06%
2019/02/22	4	61.75	47	62.15	60.90	-43	15,771	-0.27%
2019/02/21	0	0.00	2	60.75	60.80	-2	15,743	-0.01%
2019/02/20	5	60.12	5	60.20	60.60	0	15,996	0.00%
2019/02/19	1	60.30	1	60.80	60.50	0	16,166	0.00%
2019/02/18	0	0.00	3	60.43	60.20	-3	16,231	-0.02%
2019/02/15	1	60.50	0	0.00	60.00	1	16,456	0.01%
2019/02/14	40	62.10	106	62.02	62.10	-66	16,908	-0.39%	大賣/
2019/02/13	4	59.40	3.1	60.63	60.50	0.9	16,720	0.01%
2019/02/12	4	59.55	14	59.86	60.00	-10	16,634	-0.06%
2019/02/11	8	59.60	0	0.00	59.00	8	16,723	0.05%
2019/01/30	1	59.30	6	59.88	60.10	-5	16,698	-0.03%
2019/01/29	23	59.49	0	0.00	58.80	23	16,892	0.14%
2019/01/28	42	60.96	68	61.31	60.80	-26	16,946	-0.15%
2019/01/25	52	60.23	45	61.66	60.00	7	17,441	0.04%
2019/01/24	34	59.04	93	58.27	59.60	-59	17,578	-0.34%
2019/01/23	22	57.01	46	57.18	57.00	-24	17,784	-0.13%
2019/01/22	3	56.60	1	56.90	56.50	2	17,962	0.01%
2019/01/21	32	56.92	32	57.16	57.20	0	18,153	0.00%
2019/01/18	30	56.17	33	56.28	56.40	-3	18,315	-0.02%
2019/01/17	9	55.77	4	55.40	55.10	5	18,690	0.03%
2019/01/16	8	55.00	14	56.09	56.40	-6	18,690	-0.03%
2019/01/15	1	52.20	2	53.05	53.60	-1	18,317	-0.01%
2019/01/14	3	52.63	1	52.20	52.00	2	18,313	0.01%
2019/01/11	1	53.40	0	0.00	53.50	1	18,682	0.01%
2019/01/10	5	53.68	10	53.75	53.80	-5	18,912	-0.03%
2019/01/09	5	52.70	2	52.30	52.50	3	19,145	0.02%
2019/01/07	3	51.90	8	52.14	51.80	-5	20,232	-0.02%
2019/01/04	10	50.44	0	0.00	51.60	10	20,387	0.05%
2019/01/03	15	52.36	1	51.50	51.50	14	20,481	0.07%
2019/01/02	5	54.98	0	0.00	55.00	5	20,280	0.02%
2018/12/28	4	55.05	3	55.53	55.00	1	20,283	0.00%
2018/12/27	0	0.00	22	55.49	55.80	-22	20,546	-0.11%
2018/12/26	1	54.90	6	54.37	54.10	-5	20,886	-0.02%
2018/12/24	0	0.00	3	55.20	56.00	-3	20,630	-0.01%
2018/12/22	0	0.00	1	53.70	53.50	-1	20,579	0.00%
2018/12/21	0	0.00	2	52.95	53.90	-2	20,769	-0.01%
2018/12/14	1	53.00	5	53.58	53.50	-4	21,101	-0.02%
2018/12/13	0	0.00	2	54.10	54.30	-2	21,248	-0.01%
2018/12/12	8	53.41	2	53.65	53.70	6	21,266	0.03%
2018/12/11	3	52.60	2	53.00	52.90	1	21,435	0.00%
2018/12/10	5	52.10	0	0.00	52.10	5	21,444	0.02%
2018/12/07	2	55.75	2	55.80	55.70	0	21,240	0.00%
2018/12/06	8	55.43	1	54.90	55.00	7	21,318	0.03%
2018/12/05	6	57.05	7	56.73	56.90	-1	21,196	0.00%
2018/12/04	1	62.40	2	62.20	62.00	-1	20,978	0.00%
2018/12/03	5	63.36	29	63.52	62.80	-24	21,411	-0.11%
2018/11/30	3	61.00	3	61.00	61.00	0	21,352	0.00%
2018/11/29	15	62.11	124	62.19	60.30	-109	21,074	-0.52%	大賣/鉅額交易
2018/11/28	6	58.45	23	58.97	58.60	-17	20,549	-0.08%
2018/11/27	4	57.50	2	57.75	58.00	2	20,421	0.01%
2018/11/23	1	56.10	0	0.00	56.10	1	20,060	0.00%
2018/11/22	5	58.02	1	58.40	58.00	4	19,999	0.02%
2018/11/21	3	57.50	5	56.98	57.80	-2	19,955	-0.01%
2018/11/20	0	0.00	5	57.52	57.50	-5	19,930	-0.03%
2018/11/19	4	56.43	31	56.98	57.50	-27	19,764	-0.14%
2018/11/16	12	56.25	10	54.60	54.60	2	19,540	0.01%
2018/11/15	3	56.07	0	0.00	55.90	3	19,505	0.02%
2018/11/14	10	57.00	0	0.00	56.50	10	19,728	0.05%
2018/11/13	1	55.30	19	56.67	56.20	-18	19,607	-0.09%
2018/11/12	9	53.27	0	0.00	53.80	9	19,062	0.05%
2018/11/09	1	53.80	1	53.30	54.20	0	19,229	0.00%
2018/11/08	0	0.00	6	55.75	53.80	-6	19,260	-0.03%
2018/11/07	2	53.25	3	54.27	55.20	-1	19,218	-0.01%
2018/11/06	7	52.91	2	53.05	52.20	5	19,372	0.03%
2018/11/05	2	55.65	1	55.70	55.70	1	19,130	0.01%
2018/11/02	11	56.15	31	56.92	56.10	-20	18,950	-0.11%
2018/11/01	11	53.77	70	53.01	54.40	-59	18,486	-0.32%
2018/10/31	1	50.10	46	50.48	51.40	-45	18,245	-0.25%
2018/10/30	3	47.13	77	48.22	48.50	-74	18,057	-0.41%
2018/10/29	2	46.15	22	46.68	46.60	-20	18,136	-0.11%
2018/10/26	7	46.01	3	46.17	46.00	4	18,007	0.02%
2018/10/25	13	46.01	54	45.65	45.75	-41	17,850	-0.23%
2018/10/24	12	49.72	2	50.20	49.30	10	17,412	0.06%
2018/10/23	13	51.03	1	51.00	50.50	12	17,196	0.07%
2018/10/22	8	50.70	6	51.30	52.50	2	17,104	0.01%
2018/10/19	6	51.03	11.3	51.27	52.10	-5.3	17,086	-0.03%
2018/10/18	12	52.08	1	52.30	51.50	11	16,829	0.07%
2018/10/17	20	54.78	14	55.81	54.40	6	16,582	0.04%
2018/10/16	22	55.14	11	54.27	54.10	11	16,399	0.07%
2018/10/15	4	56.10	10	56.82	57.20	-6	15,984	-0.04%
2018/10/12	17	52.42	19	52.98	53.30	-2	15,807	-0.01%
2018/10/11	2	47.45	7	48.91	48.50	-5	16,127	-0.03%
2018/10/09	4	52.65	2	52.30	52.30	2	15,936	0.01%
2018/10/05	4	53.10	1	52.20	52.20	3	16,046	0.02%
2018/10/04	30	55.76	23	54.32	53.90	7	15,944	0.04%
2018/10/03	15	58.30	0	0.00	57.80	15	15,634	0.10%
2018/10/01	1	58.20	0	0.00	59.20	1	15,987	0.01%
2018/09/28	4	59.35	15	59.90	58.10	-11	16,032	-0.07%
2018/09/27	0	0.00	16	59.40	59.80	-16	16,022	-0.10%
2018/09/25	0	0.00	13	60.93	61.70	-13	15,996	-0.08%
2018/09/21	253	58.32	2	58.15	58.50	251	15,787	1.59%	大買/鉅額交易
2018/09/20	157	59.47	2	59.50	59.50	155	15,577	1.00%	大買/鉅額交易
2018/09/18	106	59.41	0	0.00	59.30	106	15,521	0.68%	大買/鉅額交易
2018/09/17	101	61.45	1	62.00	61.20	100	15,653	0.64%	大買/
2018/09/14	1	59.00	6	59.42	59.60	-5	15,536	-0.03%
2018/09/13	0	0.00	2	58.10	57.50	-2	15,487	-0.01%
2018/09/12	6	57.78	0	0.00	57.40	6	15,392	0.04%
2018/09/10	0	0.00	2	58.30	59.40	-2	15,273	-0.01%
2018/09/07	6	58.28	3	57.77	57.50	3	15,057	0.02%
2018/09/06	10	64.08	0	0.00	63.60	10	14,555	0.07%
2018/09/04	10	67.80	10	67.60	67.60	0	14,515	0.00%
2018/09/03	5	67.40	1	66.70	66.70	4	14,537	0.03%
2018/08/31	1	69.40	0	0.00	69.70	1	14,532	0.01%
2018/08/29	16	70.60	11	69.90	69.90	5	14,638	0.03%
2018/08/28	6	72.07	2	71.70	70.70	4	14,686	0.03%
2018/08/27	11	68.02	16	69.74	70.10	-5	14,685	-0.03%
2018/08/24	1	67.30	3	67.47	67.40	-2	14,615	-0.01%
2018/08/23	3	67.10	0	0.00	67.30	3	14,816	0.02%
2018/08/22	5	67.44	2	68.80	67.40	3	15,016	0.02%
2018/08/21	3	68.30	1	68.00	68.50	2	14,898	0.01%
2018/08/20	13	66.76	10	65.70	65.70	3	14,733	0.02%
2018/08/17	2	66.75	3	67.07	65.00	-1	14,696	-0.01%
2018/08/16	8	64.98	2	66.25	67.30	6	14,730	0.04%
2018/08/15	8	67.85	0	0.00	67.70	8	14,720	0.05%
2018/08/14	2	68.50	1	68.30	70.20	1	14,828	0.01%
2018/08/13	2	71.00	17	70.85	68.90	-15	14,780	-0.10%
2018/08/09	2	74.05	3	73.97	73.80	-1	15,217	-0.01%
2018/08/08	20	74.27	0	0.00	73.70	20	15,904	0.13%
2018/08/07	0	0.00	1	73.60	74.30	-1	15,697	-0.01%
2018/08/06	7	74.10	0	0.00	73.60	7	15,527	0.05%
2018/08/03	13	76.68	0	0.00	75.80	13	15,434	0.08%
2018/08/02	5	78.32	2	78.00	78.40	3	15,088	0.02%
2018/08/01	4	78.18	5	79.20	79.60	-1	15,260	-0.01%
2018/07/31	3	78.77	0	0.00	78.60	3	15,524	0.02%
2018/07/30	3	79.63	0.1	80.00	79.60	2.9	15,472	0.02%
2018/07/27	2	81.50	4	81.78	81.90	-2	15,429	-0.01%
2018/07/26	2	80.90	2	81.90	81.00	0	15,483	0.00%
2018/07/25	2	79.85	5	80.56	80.70	-3	15,438	-0.02%
2018/07/24	5	78.44	0	0.00	78.70	5	15,313	0.03%
2018/07/23	8	78.21	0	0.00	78.50	8	15,282	0.05%
2018/07/20	13	80.96	0	0.00	80.50	13	15,145	0.09%
2018/07/19	8	81.38	0	0.00	80.20	8	14,995	0.05%
2018/07/18	18	85.50	4	85.10	84.00	14	14,804	0.09%
2018/07/17	8	86.89	0	0.00	88.10	8	14,268	0.06%
2018/07/16	3	87.73	2	87.40	86.00	1	14,503	0.01%
2018/07/13	0	0.00	2	87.40	88.80	-2	14,830	-0.01%
2018/07/12	8	85.48	7	85.87	86.00	1	14,930	0.01%
2018/07/11	2	84.00	0	0.00	83.60	2	14,854	0.01%
2018/07/10	2	82.90	10	81.60	83.90	-8	14,839	-0.05%
2018/07/09	10	81.00	0	0.00	81.00	10	14,834	0.07%
2018/07/05	1	80.10	0	0.00	78.10	1	14,840	0.01%
2018/07/03	0	0.00	4	82.55	81.80	-4	14,987	-0.03%
2018/07/02	0	0.00	1	81.60	81.00	-1	15,008	-0.01%
2018/06/28	1	82.00	1	83.00	83.00	0	14,896	0.00%
2018/06/27	1	87.90	0	0.00	87.20	1	14,905	0.01%
2018/06/26	0	0.00	2	84.00	85.40	-2	14,884	-0.01%
2018/06/25	8	88.38	0	0.00	86.50	8	14,928	0.05%
2018/06/22	1	91.00	0	0.00	92.50	1	14,980	0.01%
2018/06/20	6	90.88	5	90.70	90.40	1	15,469	0.01%
2018/06/19	2	92.10	0	0.00	90.60	2	15,738	0.01%
2018/06/15	1	93.20	4	92.55	92.30	-3	15,984	-0.02%
2018/06/14	3	93.00	0	0.00	93.00	3	16,223	0.02%
2018/06/13	3	94.47	3	94.90	94.00	0	16,634	0.00%
2018/06/12	3	98.17	0	0.00	97.60	3	17,044	0.02%
2018/06/11	8	100.69	6	99.60	100.50	2	17,150	0.01%
2018/06/07	3	99.70	2	100.00	101.00	1	18,378	0.01%
2018/06/06	2	100.00	0	0.00	100.00	2	18,443	0.01%
2018/06/05	0	0.00	1	102.00	101.00	-1	18,596	-0.01%
2018/06/04	1	98.20	5	99.28	100.50	-4	18,828	-0.02%
2018/05/30	6	96.35	46	96.02	96.50	-40	18,634	-0.21%
2018/05/29	0	0.00	14	99.11	98.90	-14	18,503	-0.08%
2018/05/28	2	99.10	1	99.60	99.30	1	18,719	0.01%
2018/05/25	7	103.50	21	101.17	100.50	-14	19,323	-0.07%
2018/05/24	2	101.50	33	101.91	102.00	-31	19,520	-0.16%
2018/05/23	1	100.00	3	99.13	99.30	-2	19,558	-0.01%
2018/05/22	8	99.38	3	97.20	97.20	5	19,441	0.03%
2018/05/21	2	99.60	7	99.43	99.00	-5	19,640	-0.03%
2018/05/18	26	99.26	7	99.10	98.90	19	19,694	0.10%
2018/05/17	9	105.17	12	103.67	101.50	-3	19,593	-0.02%
2018/05/16	34	99.54	48	100.75	102.50	-14	19,118	-0.07%
2018/05/15	1	96.30	0	0.00	95.50	1	18,718	0.01%
2018/05/14	10	96.50	2	96.35	95.30	8	19,002	0.04%
2018/05/11	2	96.60	26	96.77	95.60	-24	19,074	-0.13%
2018/05/10	3	95.40	0	0.00	93.60	3	18,979	0.02%
2018/05/09	0	0.00	2	93.70	94.40	-2	19,083	-0.01%
2018/05/08	18	93.88	5	94.08	94.00	13	18,972	0.07%
2018/05/04	0	0.00	1	91.20	91.70	-1	18,653	-0.01%
2018/05/02	6	91.70	20	93.00	91.70	-14	18,748	-0.07%
2018/04/30	0	0.00	80	92.93	93.00	-80	18,689	-0.43%
2018/04/27	0	0.00	75	93.57	93.10	-75	18,725	-0.40%
2018/04/25	1	88.60	1	88.90	90.80	0	18,742	0.00%
2018/04/24	10	90.38	5	90.48	90.10	5	18,877	0.03%
2018/04/23	4	93.18	5	93.48	93.00	-1	19,254	-0.01%
2018/04/20	31	93.37	95	95.25	92.70	-64	19,486	-0.33%
2018/04/19	6	95.57	31	97.39	97.90	-25	19,220	-0.13%
2018/04/18	1	93.90	3	93.37	93.10	-2	18,841	-0.01%
2018/04/17	6	90.20	2	89.10	89.50	4	18,660	0.02%
2018/04/12	16	92.90	1	92.30	92.50	15	18,780	0.08%
2018/04/11	3	92.40	3	92.73	91.20	0	19,053	0.00%
2018/04/10	0	0.00	2	91.35	91.90	-2	19,019	-0.01%
2018/04/09	7	88.89	6	88.55	88.50	1	19,053	0.01%
2018/04/03	5	90.08	4	90.38	90.60	1	18,913	0.01%
2018/03/31	1	91.70	1	92.00	92.00	0	18,981	0.00%
2018/03/30	6	92.32	5	92.26	91.80	1	19,101	0.01%
2018/03/29	4	91.20	6	91.27	92.30	-2	19,052	-0.01%
2018/03/28	25	91.70	8	91.48	90.70	17	18,971	0.09%
2018/03/27	5	94.06	10	94.45	95.40	-5	18,730	-0.03%
2018/03/26	36	92.49	14	92.54	92.00	22	18,622	0.12%
2018/03/23	108	93.98	0	0.00	94.50	108	18,478	0.58%	大買/鉅額交易
2018/03/22	11	96.81	5	97.54	96.30	6	18,238	0.03%
2018/03/21	11	97.85	17	97.91	99.00	-6	17,895	-0.03%
2018/03/20	54.4	95.73	2	96.00	95.00	52.4	17,524	0.30%
2018/03/19	32	97.89	37	97.88	97.00	-5	17,250	-0.03%
2018/03/16	4	93.13	16	93.18	94.20	-12	16,725	-0.07%
2018/03/15	7	90.31	11.7	90.37	91.00	-4.7	16,156	-0.03%
2018/03/14	35	89.72	3	90.97	89.40	32	16,113	0.20%
2018/03/13	122	87.84	61.1	88.26	89.90	60.9	15,958	0.38%	大買/
2018/03/12	1	83.90	10	84.61	83.00	-9	15,361	-0.06%
2018/03/09	54	83.22	13	83.33	83.30	41	15,454	0.27%
2018/03/08	2	82.20	10	82.08	82.00	-8	15,864	-0.05%
2018/03/07	2	80.00	4	80.33	80.00	-2	15,939	-0.01%
2018/03/06	3	80.10	3	80.13	79.60	0	16,308	0.00%
2018/03/05	3	78.73	2	78.75	78.40	1	16,806	0.01%
2018/03/02	2	78.45	2	78.55	78.40	0	16,955	0.00%
2018/03/01	11	79.07	0	0.00	78.70	11	16,954	0.06%
2018/02/27	2	82.10	26	82.17	80.80	-24	16,838	-0.14%
2018/02/26	6	80.72	10	80.99	81.00	-4	16,145	-0.02%
2018/02/23	1	79.40	1	79.40	79.90	0	16,437	0.00%
2018/02/22	0	0.00	2	79.15	79.30	-2	16,460	-0.01%
2018/02/21	5	79.74	1	79.80	79.90	4	16,493	0.02%
2018/02/12	14	74.44	6	75.97	76.00	8	16,049	0.05%
2018/02/09	3	72.17	8	71.09	73.30	-5	15,942	-0.03%
2018/02/08	1	72.90	5	72.70	72.70	-4	15,942	-0.03%
2018/02/07	11	76.86	0	0.00	73.60	11	15,895	0.07%
2018/02/06	2	73.90	2	72.10	72.40	0	15,857	0.00%
2018/02/02	2	80.25	0	0.00	79.60	2	16,005	0.01%
2018/02/01	0	0.00	4	81.15	81.20	-4	16,025	-0.02%
2018/01/30	1	79.50	1	78.70	78.40	0	16,229	0.00%
2018/01/29	1	79.50	0	0.00	78.80	1	16,170	0.01%
2018/01/26	6	79.90	7	79.31	79.40	-1	16,229	-0.01%
2018/01/25	4	79.38	0	0.00	78.50	4	16,320	0.02%
2018/01/23	1	80.40	0	0.00	80.20	1	16,916	0.01%
2018/01/22	10	80.60	0	0.00	80.50	10	17,064	0.06%
2018/01/19	4	81.28	0	0.00	80.60	4	17,178	0.02%
2018/01/18	1	82.20	4	82.83	82.00	-3	17,082	-0.02%
2018/01/17	24	82.63	7	83.07	81.00	17	16,966	0.10%
2018/01/16	3	84.20	14	84.89	85.00	-11	16,460	-0.07%
2018/01/15	1	82.50	3	82.47	83.40	-2	16,305	-0.01%
2018/01/11	4	80.75	17	80.62	80.30	-13	16,696	-0.08%
2018/01/10	23	79.14	8	78.59	78.30	15	17,035	0.09%
2018/01/09	2	83.50	2	83.85	82.60	0	17,423	0.00%
2018/01/08	7	83.74	9	84.61	83.50	-2	17,815	-0.01%
2018/01/05	1	83.00	9	83.54	83.50	-8	18,110	-0.04%
2018/01/04	3	81.10	3	81.57	81.50	0	17,929	0.00%
2018/01/03	0	0.00	8	80.28	80.30	-8	18,254	-0.04%
2018/01/02	1	78.10	6	78.32	78.00	-5	18,418	-0.03%