南亞科 (2408)-群益金鼎-三民券商分點個股進出

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
66.8
漲跌
▼0.1
漲幅
-0.15%
成交量
20,835張
產業
上市半導體類股
1761人加入追蹤

立即追蹤
本地時間:14:30

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

南亞科 (2408)籌碼相關－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/05/07	9.1	67.07	5	68.50	66.80	4.1	17,914	0.02%
2024/05/06	19	66.57	39	67.55	66.90	-20	17,662	-0.11%
2024/05/03	10	66.11	2	67.70	65.80	8	17,378	0.05%
2024/05/02	0	0.00	3	66.50	66.60	-3	17,305	-0.02%
2024/04/30	2	66.40	0	0.00	66.10	2	17,441	0.01%
2024/04/29	0	67.20	48	67.16	67.50	-48	17,653	-0.27%
2024/04/26	8	65.65	1	66.00	65.70	7	17,681	0.04%
2024/04/25	7.2	65.61	2	65.50	65.60	5.2	17,603	0.03%
2024/04/24	2	65.25	9	65.57	65.50	-7	17,558	-0.04%
2024/04/23	6.1	62.08	10	62.27	62.80	-4	17,548	-0.02%
2024/04/22	11.1	61.32	11.1	61.00	61.20	0	17,538	0.00%
2024/04/19	19	62.15	3	62.53	62.00	16	17,518	0.09%
2024/04/18	2	64.20	4	64.40	64.30	-2	17,403	-0.01%
2024/04/17	42.1	65.33	1	65.40	64.50	41.1	17,751	0.23%
2024/04/16	46.1	65.99	1.1	65.77	65.50	45	17,642	0.25%
2024/04/15	5	69.92	22	70.14	70.00	-17	17,334	-0.10%
2024/04/12	10	71.72	14.3	71.67	71.80	-4.3	17,232	-0.02%
2024/04/11	8.1	70.17	12	70.76	70.60	-3.9	16,845	-0.02%
2024/04/10	17.2	70.42	28	70.19	70.20	-10.8	16,560	-0.07%
2024/04/09	1	67.91	0	68.90	68.40	1	16,334	0.01%
2024/04/08	9	68.43	18.2	69.16	68.10	-9.2	16,321	-0.06%
2024/04/03	10.2	68.09	14	68.14	68.20	-3.8	16,271	-0.02%
2024/04/02	3.1	69.61	1	70.68	69.10	2.1	16,456	0.01%
2024/04/01	17	69.09	11.4	69.19	69.40	5.7	16,546	0.03%
2024/03/29	5	67.54	0	0.00	67.70	5	16,468	0.03%
2024/03/28	8	67.86	3	68.13	67.60	5	16,442	0.03%
2024/03/27	11.2	68.08	9	68.06	67.90	2.2	16,791	0.01%
2024/03/26	10	68.56	15	69.02	68.10	-5	16,954	-0.03%
2024/03/25	15	67.97	6.1	68.44	68.50	8.9	16,725	0.05%
2024/03/22	15	69.95	58.2	70.54	69.60	-43.2	16,622	-0.26%
2024/03/21	34.1	66.65	62	65.75	67.60	-27.9	15,466	-0.18%
2024/03/20	26	61.95	12	61.62	61.50	14	14,939	0.09%
2024/03/19	6	62.58	4	62.60	62.30	2	15,179	0.01%
2024/03/18	24	62.54	3	62.37	62.40	21	15,160	0.14%
2024/03/15	13.1	63.79	0	0.00	63.90	13.1	15,090	0.09%
2024/03/14	3.3	63.53	0.1	63.90	63.80	3.2	15,053	0.02%
2024/03/13	22	64.28	5	63.48	63.30	17	15,008	0.11%
2024/03/12	7.1	65.62	1	65.70	65.70	6.1	14,785	0.04%
2024/03/11	6	66.28	6	66.33	65.80	0	14,793	0.00%
2024/03/08	8	65.28	1	65.80	65.00	7	14,679	0.05%
2024/03/07	11	65.90	10	66.62	65.70	1	14,685	0.01%
2024/03/06	15	65.25	1	65.60	65.10	14	14,756	0.09%
2024/03/05	5	66.32	5.1	65.88	65.80	-0.1	15,155	0.00%
2024/03/04	7.1	66.56	2	66.85	66.50	5.1	15,704	0.03%
2024/03/01	12	66.72	0	0.00	66.30	12	16,281	0.07%
2024/02/29	4	67.10	2	67.35	67.30	2	16,437	0.01%
2024/02/27	30.1	67.31	3	67.53	66.30	27.1	16,604	0.16%
2024/02/26	25.1	67.65	3	67.77	67.90	22.1	16,550	0.13%
2024/02/23	46.1	68.31	10	68.84	67.70	36.1	16,648	0.22%
2024/02/22	7	67.90	1	68.08	68.10	6	16,559	0.04%
2024/02/21	3	67.47	2	68.20	67.30	1	16,631	0.01%
2024/02/20	1	67.20	7	67.47	67.80	-6	16,506	-0.04%
2024/02/19	21.1	65.40	31	66.22	66.60	-9.9	16,388	-0.06%
2024/02/16	13.1	65.19	3	65.40	65.90	10.1	16,442	0.06%
2024/02/15	29	65.80	27	66.93	65.40	2	16,233	0.01%
2024/02/05	0	0.00	10	67.20	68.20	-10	15,749	-0.06%
2024/02/02	22	67.89	11	67.74	67.60	11	15,710	0.07%
2024/02/01	2	68.80	3	68.80	69.20	-1	15,595	-0.01%
2024/01/31	3	69.10	0	0.00	68.70	3	15,589	0.02%
2024/01/30	2	69.45	0	0.00	69.30	2	15,632	0.01%
2024/01/29	0	0.00	2	70.40	70.80	-2	15,743	-0.01%
2024/01/26	6	71.03	3	70.97	71.00	3	15,757	0.02%
2024/01/25	2	71.00	0	71.30	71.00	2	15,800	0.01%
2024/01/24	6	71.18	0	0.00	71.60	6	15,743	0.04%
2024/01/23	41	71.29	5	70.80	70.70	36	15,551	0.23%
2024/01/22	6	68.73	39.5	69.10	69.30	-33.5	15,291	-0.22%
2024/01/19	1	68.80	3	69.50	69.30	-2	15,260	-0.01%
2024/01/18	1.1	68.01	0	0.00	68.20	1.1	15,318	0.01%
2024/01/17	5	68.76	2	68.20	67.80	3	15,230	0.02%
2024/01/16	4	69.75	1	69.60	69.40	3	15,127	0.02%
2024/01/15	1	69.30	6	70.68	71.50	-5	15,034	-0.03%
2024/01/12	2	68.85	2.3	68.80	68.80	-0.3	14,915	0.00%
2024/01/11	22.6	69.94	3	69.07	69.40	19.6	14,862	0.13%
2024/01/10	2	71.40	0	0.00	71.50	2	14,549	0.01%
2024/01/09	2	72.70	0	0.00	72.60	2	14,570	0.01%
2024/01/08	8	73.61	2	73.20	73.10	6	14,541	0.04%
2024/01/05	1	74.30	1	74.80	74.70	0	14,614	0.00%
2024/01/04	0	0.00	5	74.30	74.40	-5	14,802	-0.03%
2024/01/03	6	73.63	0.4	73.20	73.10	5.6	14,861	0.04%
2024/01/02	4	77.00	0	0.00	76.50	4	14,627	0.03%
2023/12/29	11	78.04	1	78.00	78.00	10	14,616	0.07%
2023/12/28	20	78.30	22	79.90	78.30	-2	14,536	-0.01%
2023/12/27	12	78.20	19.1	79.24	79.70	-7	14,374	-0.05%
2023/12/26	0	0.00	5.1	77.53	78.00	-5.1	14,081	-0.04%
2023/12/25	5	76.00	4	75.38	75.40	1	14,281	0.01%
2023/12/22	9	77.41	9	76.73	75.90	0	14,305	0.00%
2023/12/21	5	74.02	13	74.85	75.40	-8	13,770	-0.06%
2023/12/20	5	72.22	1	71.90	71.80	4	13,486	0.03%
2023/12/19	1	72.50	0	0.00	73.10	1	13,411	0.01%
2023/12/18	13	73.82	7	74.06	73.40	6	13,450	0.04%
2023/12/15	0	0.00	13	74.47	74.50	-13	13,379	-0.10%
2023/12/14	8	73.10	2	74.55	72.80	6	12,831	0.05%
2023/12/13	0	0.00	16	73.49	73.70	-16	12,607	-0.13%
2023/12/12	0	0.00	2	73.95	72.50	-2	12,936	-0.02%
2023/12/11	2	72.50	2.1	72.15	72.20	-0.1	12,912	0.00%
2023/12/08	7	71.49	6	71.67	72.10	1	12,959	0.01%
2023/12/07	10	71.31	15	71.19	70.70	-5	12,868	-0.04%
2023/12/06	23	72.56	1	72.30	72.00	22	12,755	0.17%
2023/12/05	2	72.40	0	0.00	73.20	2	12,633	0.02%
2023/12/04	7	74.70	8	73.96	74.00	-1	12,581	-0.01%
2023/12/01	3	73.80	1	73.60	73.70	2	12,372	0.02%
2023/11/30	0	0.00	54	74.56	75.00	-54	12,116	-0.45%
2023/11/29	51	73.37	3.1	73.41	74.20	47.9	11,568	0.41%
2023/11/28	1	72.80	35.1	72.07	73.50	-34.1	11,080	-0.31%
2023/11/27	2	69.90	0	0.00	70.10	2	10,413	0.02%
2023/11/24	2	69.30	2	70.20	70.80	0	10,125	0.00%
2023/11/22	0	0.00	4.3	70.59	70.70	-4.3	9,571	-0.04%
2023/11/21	10	70.00	0	0.00	70.60	10	9,356	0.11%
2023/11/20	2	69.90	6	69.82	70.00	-4	9,141	-0.04%
2023/11/17	1	67.40	0	0.00	67.40	1	8,935	0.01%
2023/11/16	16	67.19	4	67.63	67.20	12	8,874	0.14%
2023/11/15	0	0.00	12	67.82	67.60	-12	8,836	-0.14%
2023/11/14	1	65.00	8	65.54	66.10	-7	8,635	-0.08%
2023/11/13	9	63.48	2	63.50	63.60	7	8,651	0.08%
2023/11/10	2.1	63.66	0	0.00	63.70	2.1	8,596	0.02%
2023/11/09	8	64.71	2	64.70	64.60	6	8,583	0.07%
2023/11/08	1.1	65.70	2	65.70	65.40	-1	8,677	-0.01%
2023/11/07	13	66.13	0	0.00	65.90	13	8,693	0.15%
2023/11/06	10	64.52	5	65.10	65.40	5	8,664	0.06%
2023/11/03	11	65.91	6	66.18	66.10	5	8,452	0.06%
2023/11/02	2	65.25	0	0.00	65.60	2	8,451	0.02%
2023/11/01	5	64.22	0	0.00	64.50	5	8,360	0.06%
2023/10/31	0	0.00	5	65.92	64.70	-5	8,416	-0.06%
2023/10/30	5.1	64.27	1	64.60	64.90	4.1	8,489	0.05%
2023/10/27	7	64.94	1	64.70	64.80	6	8,531	0.07%
2023/10/26	2.1	66.50	0	0.00	66.10	2.1	8,531	0.02%
2023/10/25	1	68.10	0	0.00	68.00	1	8,724	0.01%
2023/10/24	7.1	67.73	1	68.30	67.80	6.1	8,898	0.07%
2023/10/20	0	0.00	1	70.00	70.30	-1	8,977	-0.01%
2023/10/19	0	0.00	1	70.60	70.50	-1	8,939	-0.01%
2023/10/18	1	70.10	4	70.30	70.20	-3	8,999	-0.03%
2023/10/13	2	70.95	2.1	71.48	70.80	-0.1	8,919	0.00%
2023/10/12	7	70.05	7	70.49	71.00	0	8,808	0.00%
2023/10/11	12	70.98	16	70.83	70.70	-4	8,569	-0.05%
2023/10/06	1	69.80	1	69.60	69.20	0	8,525	0.00%
2023/10/05	1	69.60	3	69.80	69.50	-2	8,578	-0.02%
2023/10/04	3	67.67	0	0.00	67.70	3	8,613	0.04%
2023/10/03	1	70.20	2	69.15	68.10	-1	8,654	-0.01%
2023/10/02	0.1	67.60	6	67.57	67.60	-6	8,587	-0.07%
2023/09/28	17.1	66.42	4.1	66.05	65.60	13	8,542	0.15%
2023/09/27	0.1	69.60	0	0.00	69.80	0.1	8,234	0.00%
2023/09/26	1.1	70.40	0	0.00	70.30	1.1	8,255	0.01%
2023/09/25	4	71.33	1	72.20	71.60	3	8,271	0.04%
2023/09/22	0	0.00	2	72.10	72.00	-2	8,461	-0.02%
2023/09/21	0	0.00	24	72.25	72.80	-24	8,584	-0.28%
2023/09/20	22	70.66	0	0.00	70.70	22	8,534	0.26%
2023/09/19	3	71.60	0	0.00	71.70	3	8,729	0.03%
2023/09/18	1	71.30	1	73.30	72.30	0	8,931	0.00%
2023/09/15	0	0.00	30.1	72.56	72.40	-30.1	9,068	-0.33%
2023/09/14	0	0.00	11	69.41	70.00	-11	8,745	-0.13%
2023/09/13	0	0.00	3	68.73	68.40	-3	8,704	-0.03%
2023/09/12	1	66.10	7	66.77	66.80	-6	8,869	-0.07%
2023/09/11	5	65.96	0	0.00	65.70	5	8,993	0.06%
2023/09/08	2	66.55	1	66.80	67.20	1	9,209	0.01%
2023/09/07	6	67.98	4	68.38	67.20	2	9,409	0.02%
2023/09/06	0	0.00	6	68.20	68.00	-6	9,453	-0.06%
2023/09/05	2	67.60	1	68.40	68.10	1	9,499	0.01%
2023/09/04	2.1	67.36	0	0.00	67.60	2.1	9,556	0.02%
2023/09/01	0	0.00	5	68.82	68.20	-5	9,565	-0.05%
2023/08/31	3	66.67	2	68.30	66.60	1	9,428	0.01%
2023/08/30	0	0.00	10	66.90	66.70	-10	9,383	-0.11%
2023/08/29	9	64.99	0	0.00	66.20	9	9,505	0.09%
2023/08/28	0	0.00	4	65.60	65.60	-4	9,658	-0.04%
2023/08/25	0	0.00	2	65.65	65.00	-2	9,955	-0.02%
2023/08/24	0	0.00	5.6	65.40	65.30	-5.6	10,028	-0.06%
2023/08/23	3	62.90	0	0.00	63.50	3	10,157	0.03%
2023/08/22	1	63.70	7	63.93	63.50	-6	10,395	-0.06%
2023/08/21	3	63.77	1	64.00	63.40	2	10,899	0.02%
2023/08/18	4	65.60	0	0.00	64.60	4	11,063	0.04%
2023/08/17	0	63.40	2	65.10	65.60	-2	11,119	-0.02%
2023/08/16	2	63.70	0	0.00	63.70	2	11,260	0.02%
2023/08/15	16	65.12	4	64.60	64.60	12	11,326	0.11%
2023/08/14	6	64.93	3	64.73	64.90	3	11,543	0.03%
2023/08/10	4	67.25	0	0.00	67.10	4	11,789	0.03%
2023/08/08	0	0.00	0.2	68.70	68.50	-0.2	11,788	0.00%
2023/08/07	1	70.10	1	70.00	70.00	0	11,760	0.00%
2023/08/04	21	69.33	12	70.15	69.90	9	11,794	0.08%
2023/08/02	9	69.60	2	69.00	69.10	7	11,778	0.06%
2023/08/01	5	71.12	1	70.80	71.00	4	11,775	0.03%
2023/07/31	6.1	73.09	3	72.67	72.30	3.1	11,778	0.03%
2023/07/28	10	73.10	29.2	74.38	74.80	-19.1	11,713	-0.16%
2023/07/27	0	0.00	21	70.24	71.40	-21	11,480	-0.18%
2023/07/26	16	66.66	4	66.98	67.10	12	11,341	0.11%
2023/07/25	1	68.40	0	0.00	68.20	1	11,414	0.01%
2023/07/24	2	69.20	0	0.00	69.30	2	11,413	0.02%
2023/07/21	10	69.30	0	0.00	70.10	10	11,443	0.09%
2023/07/20	1	69.80	0	0.00	70.30	1	11,408	0.01%
2023/07/19	6	70.93	8	71.08	70.40	-2	11,461	-0.02%
2023/07/18	5	69.84	1	70.20	69.50	4	11,413	0.04%
2023/07/17	0	0.00	3	71.83	71.70	-3	11,465	-0.03%
2023/07/14	1	71.60	11	71.88	71.70	-10	11,512	-0.09%
2023/07/13	0	0.00	6.1	71.49	70.90	-6.1	11,526	-0.05%
2023/07/12	0	0.00	3	70.20	70.10	-3	11,523	-0.03%
2023/07/10	8	69.34	9	70.47	69.70	-1	11,643	-0.01%
2023/07/07	3	69.50	0	0.00	69.10	3	12,084	0.02%
2023/07/06	0.1	69.90	1	70.10	70.10	-0.9	12,369	-0.01%
2023/07/04	0	70.00	0	0.00	70.40	0	12,939	0.00%
2023/07/03	12	70.17	1	70.20	70.10	11	13,198	0.08%
2023/06/30	23.1	70.47	0	0.00	70.80	23.1	13,756	0.17%
2023/06/29	0	0.00	22.1	72.35	72.20	-22.1	13,957	-0.16%
2023/06/28	6.1	69.90	0	0.00	69.50	6.1	13,915	0.04%
2023/06/27	17	71.20	2	70.90	70.80	15	13,928	0.11%
2023/06/26	2	72.35	3	72.80	73.00	-1	13,798	-0.01%
2023/06/21	10	74.39	7	73.96	74.60	3	13,909	0.02%
2023/06/20	0	0.00	0.4	77.10	77.40	-0.4	13,709	0.00%
2023/06/19	0	0.00	6	78.50	78.00	-6	13,645	-0.04%
2023/06/16	1	78.10	4	77.83	78.50	-3	13,584	-0.02%
2023/06/15	2	74.90	0	0.00	75.30	2	13,317	0.02%
2023/06/14	3	76.17	3	76.20	76.20	0	13,331	0.00%
2023/06/13	0	74.50	27.2	74.10	74.80	-27.1	13,089	-0.21%
2023/06/12	0	0.00	34	73.02	72.90	-34	12,895	-0.26%
2023/06/09	1	70.70	0	0.00	71.30	1	12,835	0.01%
2023/06/08	2	70.40	0	0.00	70.20	2	12,837	0.02%
2023/06/07	1	71.60	0	0.00	71.90	1	12,807	0.01%
2023/06/06	0	0.00	1	72.20	72.40	-1	12,914	-0.01%
2023/06/05	12	72.03	0	0.00	72.10	12	13,136	0.09%
2023/06/02	0	0.00	7	73.03	72.90	-7	13,091	-0.05%
2023/06/01	4	71.33	0	0.00	71.40	4	12,992	0.03%
2023/05/31	0	0.00	1	72.50	73.50	-1	12,867	-0.01%
2023/05/30	2	71.20	1	71.30	71.90	1	12,652	0.01%
2023/05/29	2	71.35	1	71.20	71.20	1	12,614	0.01%
2023/05/26	1	71.00	3	72.90	71.90	-2	12,517	-0.02%
2023/05/25	2	71.10	13	71.85	72.40	-11	12,261	-0.09%
2023/05/24	6	69.58	2	69.90	69.90	4	11,824	0.03%
2023/05/23	2	68.90	2	69.75	69.90	0	11,637	0.00%
2023/05/22	2	70.15	2	70.00	70.10	0	11,504	0.00%
2023/05/19	0	0.00	0	69.40	69.90	0	11,249	0.00%
2023/05/18	12	69.30	3.1	69.73	69.30	9	11,183	0.08%
2023/05/17	0	0.00	5	67.98	68.00	-5	10,951	-0.05%
2023/05/16	0	0.00	2	65.10	64.60	-2	10,611	-0.02%
2023/05/15	0	0.00	3	64.40	63.90	-3	10,610	-0.03%
2023/05/11	1	63.40	0	0.00	63.30	1	10,652	0.01%
2023/05/10	3	63.87	0	0.00	64.20	3	10,683	0.03%
2023/05/09	3	64.37	0	0.00	64.70	3	10,660	0.03%
2023/05/08	3	64.77	3	64.97	64.80	0	10,677	0.00%
2023/05/04	0	0.00	1	67.50	68.00	-1	10,703	-0.01%
2023/05/03	1	66.90	0	0.00	67.10	1	10,701	0.01%
2023/05/02	0	0.00	1.1	66.81	66.70	-1.1	10,809	-0.01%
2023/04/28	4	66.45	6	67.17	67.80	-2	11,092	-0.02%
2023/04/27	0	0.00	1	65.10	65.60	-1	10,915	-0.01%
2023/04/26	0	0.00	1	64.10	64.10	-1	10,929	-0.01%
2023/04/25	9	64.03	7	64.99	63.50	2	10,897	0.02%
2023/04/24	1.1	64.22	1	65.30	64.20	0.1	10,804	0.00%
2023/04/21	1	64.40	0	0.00	64.50	1	10,840	0.01%
2023/04/20	1	65.30	0	0.00	65.50	1	10,849	0.01%
2023/04/19	1	67.00	0	67.20	67.00	1	10,886	0.01%
2023/04/18	2	67.50	1	67.50	67.30	1	10,914	0.01%
2023/04/17	1	67.30	1	68.10	68.00	0	11,094	0.00%
2023/04/14	0.1	67.70	2	67.80	67.60	-2	11,065	-0.02%
2023/04/13	3	68.00	3	67.93	67.50	0	11,035	0.00%
2023/04/12	4.1	68.59	10	68.83	69.10	-5.9	10,786	-0.05%
2023/04/11	5	68.32	9.1	68.50	68.20	-4.1	10,277	-0.04%
2023/04/10	8.2	67.22	15.1	67.27	66.70	-7	9,887	-0.07%
2023/04/07	10	68.15	11.1	68.45	68.60	-1.1	9,551	-0.01%
2023/04/06	8.1	65.56	14.1	66.17	66.40	-6	9,152	-0.07%
2023/03/31	11.1	65.79	36.2	66.31	66.50	-25.1	8,839	-0.28%
2023/03/30	12	64.18	24.2	64.36	63.90	-12.2	8,287	-0.15%
2023/03/29	4	61.18	0	0.00	61.00	4	7,940	0.05%
2023/03/28	0	62.90	5	63.00	62.50	-5	7,909	-0.06%
2023/03/27	0.1	63.20	0	0.00	63.20	0.1	7,836	0.00%
2023/03/24	5.1	64.11	31	62.42	63.30	-25.9	7,789	-0.33%
2023/03/23	0	0.00	5	60.32	59.80	-5	7,417	-0.07%
2023/03/22	0	59.20	0	0.00	59.10	0	7,411	0.00%
2023/03/21	3	58.30	0	0.00	58.60	3	7,446	0.04%
2023/03/17	0	0.00	6	59.10	59.30	-6	7,553	-0.08%
2023/03/16	5	57.74	0	0.00	57.70	5	7,489	0.07%
2023/03/15	0	0.00	2	58.45	58.00	-2	7,569	-0.03%
2023/03/14	1	57.80	0	0.00	58.00	1	7,741	0.01%
2023/03/13	0	0.00	7	58.41	58.50	-7	7,760	-0.09%
2023/03/10	1	58.20	1	58.80	58.70	0	7,943	0.00%
2023/03/09	10	59.30	1	60.20	59.10	9	8,062	0.11%
2023/03/08	1	60.40	26	60.61	61.00	-25	8,128	-0.31%
2023/03/07	1	58.50	3	58.30	58.50	-2	8,121	-0.02%
2023/03/06	2	57.85	0	0.00	57.70	2	8,223	0.02%
2023/03/03	1	57.20	1	57.90	57.90	0	8,220	0.00%
2023/03/02	7	57.22	6	57.23	57.30	1	8,249	0.01%
2023/03/01	5	57.50	1	57.60	57.30	4	8,250	0.05%
2023/02/24	5	58.90	0	0.00	58.40	5	8,296	0.06%
2023/02/23	1	58.80	1	59.10	59.50	0	8,398	0.00%
2023/02/22	4	58.85	1	59.30	58.70	3	8,649	0.03%
2023/02/21	0	0.00	1	60.10	60.40	-1	8,811	-0.01%
2023/02/20	2	60.20	1	60.20	60.00	1	8,908	0.01%
2023/02/16	0	0.00	5	59.46	59.70	-5	9,137	-0.05%
2023/02/13	1	57.50	0	0.00	57.60	1	9,438	0.01%
2023/02/10	1	58.19	0	0.00	58.30	1	9,554	0.01%
2023/02/08	6	58.72	2	58.65	58.40	4	9,703	0.04%
2023/02/06	1	58.30	1	58.10	58.10	0	9,798	0.00%
2023/02/03	0	0.00	1	60.00	59.90	-1	9,805	-0.01%
2023/02/02	2	59.65	10	59.63	59.90	-8	9,835	-0.08%
2023/02/01	1	58.10	3	58.10	58.20	-2	9,842	-0.02%
2023/01/31	5	58.52	3	58.33	57.80	2	9,858	0.02%
2023/01/30	5	60.26	12	60.13	60.30	-7	9,772	-0.07%
2023/01/17	1	57.30	0	0.00	57.70	1	9,566	0.01%
2023/01/16	0	0.00	0.1	56.90	57.50	-0.1	9,732	0.00%
2023/01/13	2	55.80	1	56.30	56.00	1	9,885	0.01%
2023/01/11	3	56.50	4	56.88	57.00	-1	10,492	-0.01%
2023/01/10	0	0.00	3	57.00	56.50	-3	10,614	-0.03%
2023/01/09	0	0.00	4.2	56.55	56.70	-4.2	10,734	-0.04%
2023/01/06	0	0.00	1	54.00	55.00	-1	11,045	-0.01%
2023/01/05	0	0.00	4	55.55	54.90	-4	11,150	-0.04%
2023/01/04	0	0.00	8	53.85	54.10	-8	11,365	-0.07%
2023/01/03	0	0.00	8	52.54	53.00	-8	11,448	-0.07%
2022/12/30	3	51.43	1	52.00	51.20	2	11,434	0.02%
2022/12/28	3	51.50	0.1	51.60	51.30	2.9	11,959	0.02%
2022/12/27	0	0.00	5	52.08	51.90	-5	12,174	-0.04%
2022/12/23	5.1	50.48	7	51.03	51.40	-1.9	12,550	-0.02%
2022/12/22	11	51.78	8	52.14	51.70	3	12,618	0.02%
2022/12/21	10	51.76	3	52.30	51.50	7	12,675	0.06%
2022/12/20	13.2	52.61	2	52.10	52.00	11.2	12,632	0.09%
2022/12/19	1	53.90	0	0.00	53.70	1	12,685	0.01%
2022/12/16	5	54.82	2	54.50	54.50	3	12,705	0.02%
2022/12/15	10	55.70	0	0.00	55.90	10	12,692	0.08%
2022/12/14	0	0.00	5	55.48	55.50	-5	12,755	-0.04%
2022/12/13	0	0.00	1	55.30	54.80	-1	12,848	-0.01%
2022/12/12	1	54.80	1	55.00	54.80	0	12,909	0.00%
2022/12/09	2	53.65	1	53.80	53.70	1	13,049	0.01%
2022/12/08	3	53.90	2	53.60	54.00	1	13,003	0.01%
2022/12/07	11	53.78	3	54.00	53.50	8	13,037	0.06%
2022/12/06	7	54.61	2	54.50	54.30	5	12,971	0.04%
2022/12/05	11	56.40	1	56.30	56.20	10	12,790	0.08%
2022/12/02	7	56.36	2	56.10	56.10	5	12,759	0.04%
2022/12/01	12	57.55	2	58.25	57.50	10	12,598	0.08%
2022/11/30	2	56.50	1	56.80	56.80	1	12,465	0.01%
2022/11/29	7	56.83	2	56.85	57.20	5	12,256	0.04%
2022/11/28	2	58.50	1	58.90	58.50	1	12,021	0.01%
2022/11/25	1	59.70	2	59.75	59.70	-1	11,941	-0.01%
2022/11/24	2	60.20	0	0.00	59.90	2	11,927	0.02%
2022/11/23	0	0.00	1	59.90	59.80	-1	11,862	-0.01%
2022/11/22	2	58.15	5	58.76	59.20	-3	11,790	-0.03%
2022/11/21	7	59.24	3	58.17	58.40	4	11,699	0.03%
2022/11/18	11	61.39	17	60.61	60.70	-6	11,515	-0.05%
2022/11/17	2.5	58.58	5	58.84	58.90	-2.5	11,262	-0.02%
2022/11/16	4	59.40	4	59.75	60.10	0	11,043	0.00%
2022/11/15	3	59.40	4	59.55	59.70	-1	10,935	-0.01%
2022/11/14	4	60.15	1	60.00	59.90	3	10,840	0.03%
2022/11/11	1	59.20	4	59.58	59.80	-3	10,735	-0.03%
2022/11/10	4	57.45	5	57.98	58.00	-1	10,519	-0.01%
2022/11/09	3	57.77	2	58.05	58.10	1	10,463	0.01%
2022/11/08	1	56.70	2	56.95	57.10	-1	10,372	-0.01%
2022/11/07	1	56.00	17	56.50	56.90	-16	10,263	-0.16%
2022/11/04	22	54.79	15	54.80	54.90	7	10,120	0.07%
2022/11/03	4	55.15	6	55.22	56.00	-2	10,076	-0.02%
2022/11/02	2	54.30	4.1	54.58	54.80	-2.1	9,990	-0.02%
2022/11/01	16.1	54.57	13	54.32	54.00	3.1	9,994	0.03%
2022/10/31	2	53.30	5	54.22	54.50	-3	10,018	-0.03%
2022/10/28	8	53.60	5	53.00	53.10	3	9,982	0.03%
2022/10/27	8	55.01	6.3	54.96	55.00	1.7	9,909	0.02%
2022/10/26	1	54.70	4	54.73	54.50	-3	9,927	-0.03%
2022/10/25	9.2	54.89	8	54.64	54.10	1.2	9,873	0.01%
2022/10/24	2.2	57.08	2	56.80	55.60	0.2	9,777	0.00%
2022/10/21	4	56.23	23.2	56.47	55.70	-19.2	9,588	-0.20%
2022/10/20	43.2	54.63	48	54.57	55.70	-4.8	9,364	-0.05%
2022/10/19	9	54.36	3	54.27	53.80	6	9,033	0.07%
2022/10/18	4	55.68	3.1	55.65	55.80	0.9	8,832	0.01%
2022/10/17	1	56.20	5	54.58	56.20	-4	8,778	-0.05%
2022/10/14	8	54.51	20	54.44	55.20	-12	8,617	-0.14%
2022/10/13	12	51.83	17.1	51.77	51.40	-5.1	8,335	-0.06%
2022/10/12	4	51.53	18	51.89	52.70	-14	8,264	-0.17%
2022/10/07	0	0.00	2	50.05	50.20	-2	8,109	-0.02%
2022/10/06	3.2	49.86	5	50.48	50.20	-1.8	8,135	-0.02%
2022/10/05	4	51.08	48	50.98	51.40	-44	8,133	-0.54%
2022/10/04	3.3	49.70	12	49.33	49.95	-8.7	7,909	-0.11%
2022/10/03	12	47.15	3	47.45	47.55	9	7,827	0.11%
2022/09/30	0	0.00	21	47.92	48.95	-21	7,875	-0.27%
2022/09/29	0	0.00	6	47.03	47.15	-6	7,887	-0.08%
2022/09/28	3	45.50	2	46.68	45.50	1	7,919	0.01%
2022/09/27	8	45.67	1	45.95	46.00	7	7,911	0.09%
2022/09/26	20	45.73	8	45.81	45.65	12	8,021	0.15%
2022/09/23	2	48.00	5	47.70	47.60	-3	8,183	-0.04%
2022/09/22	11	46.17	1	46.55	46.80	10	8,624	0.12%
2022/09/21	14	47.14	1	47.35	47.15	13	8,703	0.15%
2022/09/20	10	47.80	0	0.00	47.65	10	8,687	0.12%
2022/09/19	12	48.36	0	0.00	48.60	12	8,575	0.14%
2022/09/16	21	49.18	4	49.91	49.10	17	8,503	0.20%
2022/09/15	1	50.80	7	51.06	50.40	-6	8,348	-0.07%
2022/09/14	16.1	50.69	0	0.00	50.70	16.1	8,371	0.19%
2022/09/13	0	0.00	6	52.60	52.40	-6	8,316	-0.07%
2022/09/12	0	0.00	2	52.10	52.30	-2	8,331	-0.02%
2022/09/08	0	0.00	5	51.10	51.10	-5	8,389	-0.06%
2022/09/07	4	50.10	3	50.90	50.60	1	8,413	0.01%
2022/09/06	10	50.99	6	50.68	51.20	4	8,481	0.05%
2022/09/05	11	51.37	1	51.40	51.10	10	8,515	0.12%
2022/09/02	12	52.46	6	52.30	52.10	6	8,675	0.07%
2022/09/01	1	52.70	1	52.80	52.60	0	8,715	0.00%
2022/08/31	0	0.00	2	53.50	53.40	-2	8,690	-0.02%
2022/08/30	2	52.50	0	0.00	52.70	2	8,656	0.02%
2022/08/26	0	0.00	3	54.20	53.50	-3	8,694	-0.03%
2022/08/24	4	53.38	0	0.00	52.60	4	8,725	0.05%
2022/08/19	0	0.00	2	54.25	54.30	-2	9,026	-0.02%
2022/08/18	2	53.65	2	53.70	53.60	0	9,061	0.00%
2022/08/17	1	53.60	3	54.50	55.00	-2	9,063	-0.02%
2022/08/16	1	53.80	1	53.90	53.80	0	9,084	0.00%
2022/08/15	4	53.85	0	0.00	53.80	4	9,102	0.04%
2022/08/12	3	53.80	9	53.56	54.10	-6	9,083	-0.07%
2022/08/11	0	0.00	6	53.00	53.00	-6	9,076	-0.07%
2022/08/10	6	51.90	0	0.00	51.60	6	9,107	0.07%
2022/08/09	2	53.00	0	0.00	52.90	2	9,129	0.02%
2022/08/08	3	52.63	6	52.78	53.10	-3	9,293	-0.03%
2022/08/05	1	53.30	18	52.69	53.20	-17	9,286	-0.18%
2022/08/04	2	51.10	2	51.60	51.00	0	9,258	0.00%
2022/08/03	0.1	50.80	9	51.12	51.20	-8.9	9,277	-0.10%
2022/08/02	33	50.58	1	50.60	50.40	32	9,277	0.34%
2022/08/01	3	52.03	9	51.97	52.20	-6	9,213	-0.07%
2022/07/29	5	52.56	1	52.40	52.30	4	9,232	0.04%
2022/07/28	3	52.67	4	52.50	52.50	-1	9,322	-0.01%
2022/07/27	7	52.14	1	52.60	52.60	6	9,368	0.06%
2022/07/26	1	52.80	4	52.70	52.50	-3	9,398	-0.03%
2022/07/25	2	52.45	2	52.90	52.70	0	9,434	0.00%
2022/07/22	4	53.45	2	53.80	53.70	2	9,419	0.02%
2022/07/21	11	53.83	1	54.00	54.30	10	9,328	0.11%
2022/07/20	5	53.58	5	53.76	53.40	0	9,332	0.00%
2022/07/19	10	53.12	0	0.00	53.00	10	9,270	0.11%
2022/07/18	2	53.60	6	53.48	54.20	-4	9,209	-0.04%
2022/07/15	0	0.00	26	50.83	51.40	-26	8,975	-0.29%
2022/07/14	1	48.55	11	49.72	49.85	-10	8,934	-0.11%
2022/07/13	14	49.23	18	49.75	49.00	-4	8,893	-0.04%
2022/07/12	26	47.53	0	0.00	47.35	26	8,762	0.30%
2022/07/11	6	48.60	3	49.00	49.00	3	8,699	0.03%
2022/07/08	23	49.92	1	49.50	49.65	22	8,838	0.25%
2022/07/07	2.1	48.31	21	49.52	50.50	-18.9	8,699	-0.22%
2022/07/06	17	48.71	9	49.36	48.60	8	8,629	0.09%
2022/07/05	9	48.31	15	49.27	49.40	-6	8,597	-0.07%
2022/07/04	3	48.28	23	48.63	49.15	-20	8,559	-0.23%
2022/07/01	21	48.47	3	48.72	48.30	18	8,567	0.21%
2022/06/30	39	49.48	4	49.11	49.40	35	8,490	0.41%
2022/06/29	18	57.71	4	57.40	57.10	14	8,100	0.17%
2022/06/28	12	58.90	1	58.40	58.90	11	8,053	0.14%
2022/06/27	3	59.53	2	59.65	59.80	1	8,043	0.01%
2022/06/24	2	59.00	0	0.00	58.90	2	8,109	0.02%
2022/06/23	1	58.60	22	58.87	58.30	-21	8,157	-0.26%
2022/06/22	3	58.53	1	58.50	58.10	2	8,481	0.02%
2022/06/21	3	59.83	2	60.00	60.00	1	8,867	0.01%
2022/06/20	2	59.20	3	59.03	59.50	-1	8,978	-0.01%
2022/06/17	1	59.40	1	59.90	60.10	0	9,071	0.00%
2022/06/16	4	61.63	5	61.18	60.40	-1	9,037	-0.01%
2022/06/15	11	61.43	2	61.55	61.20	9	9,029	0.10%
2022/06/14	3	61.83	2	62.00	62.20	1	9,057	0.01%
2022/06/13	8	62.19	2	62.50	62.20	6	9,249	0.06%
2022/06/10	1	65.00	7	65.19	65.10	-6	9,214	-0.07%
2022/06/09	2	65.70	0	0.00	65.70	2	9,270	0.02%
2022/06/08	2	66.15	1	66.10	66.10	1	9,338	0.01%
2022/06/07	5	65.94	0	0.00	65.80	5	9,453	0.05%
2022/06/06	3	66.03	4	66.80	66.80	-1	9,489	-0.01%
2022/06/02	3	66.63	0	0.00	66.80	3	9,621	0.03%
2022/06/01	1	66.80	1	66.80	66.80	0	9,880	0.00%
2022/05/31	8.1	65.65	7	66.46	66.80	1.1	9,935	0.01%
2022/05/30	0	0.00	6	65.27	65.80	-6	9,947	-0.06%
2022/05/27	6	63.92	1	64.20	63.90	5	9,937	0.05%
2022/05/26	3	64.53	2	64.90	63.50	1	9,990	0.01%
2022/05/25	1	64.10	0	0.00	64.70	1	10,029	0.01%
2022/05/24	6	65.30	2	65.00	64.30	4	10,158	0.04%
2022/05/23	2	66.20	0	0.00	66.40	2	10,161	0.02%
2022/05/20	0	0.00	1	66.90	66.80	-1	10,280	-0.01%
2022/05/19	3	66.70	1	66.90	66.90	2	10,442	0.02%
2022/05/18	0.2	67.30	1	67.70	67.20	-0.9	10,704	-0.01%
2022/05/17	1	67.20	4	66.93	67.00	-3	11,201	-0.03%
2022/05/16	0	0.00	4.1	67.51	66.90	-4.1	11,396	-0.04%
2022/05/13	4.1	65.21	8	65.33	65.50	-3.9	11,314	-0.03%
2022/05/12	6	64.50	1	65.00	64.60	5	11,419	0.04%
2022/05/11	6	64.83	5	65.50	65.20	1	11,594	0.01%
2022/05/10	0	0.00	13	64.85	66.00	-13	11,607	-0.11%
2022/05/09	9	65.72	4	65.50	65.10	5	11,659	0.04%
2022/05/06	0	0.00	6	66.80	66.80	-6	11,759	-0.05%
2022/05/04	3	66.00	0.2	66.37	66.10	2.9	11,822	0.02%
2022/05/03	3.5	65.84	0	0.00	65.90	3.5	11,841	0.03%
2022/04/29	0	0.00	5	65.38	65.60	-5	11,874	-0.04%
2022/04/28	0	0.00	9	64.50	64.20	-9	11,991	-0.08%
2022/04/25	5	64.40	1	64.60	64.30	4	11,900	0.03%
2022/04/22	1	65.80	10	66.30	66.40	-9	11,817	-0.08%
2022/04/21	0	0.00	2	66.30	66.90	-2	11,799	-0.02%
2022/04/20	0	0.00	9	65.06	65.30	-9	11,771	-0.08%
2022/04/19	1	64.50	1	64.80	64.40	0	11,725	0.00%
2022/04/18	2	63.70	0	0.00	63.80	2	11,730	0.02%
2022/04/15	3	63.50	6	63.87	63.90	-3	11,730	-0.03%
2022/04/14	17	65.16	0	0.00	64.10	17	11,775	0.14%
2022/04/13	0	0.00	2	66.70	66.70	-2	11,644	-0.02%
2022/04/12	4	65.43	2	65.80	65.50	2	11,716	0.02%
2022/04/11	18	66.00	12	67.05	66.80	6	11,656	0.05%
2022/04/08	4	66.75	20	66.70	66.80	-16	11,691	-0.14%
2022/04/07	22	66.75	22	67.26	66.20	0	11,833	0.00%
2022/04/06	60	66.94	6	67.50	66.60	54	11,677	0.46%
2022/04/01	9	68.21	50	68.28	69.20	-41	11,474	-0.36%
2022/03/31	15	69.90	8	69.49	69.20	7	11,373	0.06%
2022/03/30	2	69.20	7	70.01	69.30	-5	11,324	-0.04%
2022/03/29	7.2	69.01	0	0.00	69.00	7.2	11,401	0.06%
2022/03/28	3	69.70	12	68.80	69.80	-9	11,703	-0.08%
2022/03/25	27.3	69.72	5.3	69.65	68.90	22	11,833	0.19%
2022/03/24	21	70.93	3	70.80	71.30	18	11,633	0.15%
2022/03/23	13	73.73	0.1	74.70	73.70	13	11,227	0.12%
2022/03/22	5	73.76	1	75.00	74.00	4	11,175	0.04%
2022/03/21	1	74.50	0	0.00	74.90	1	11,088	0.01%
2022/03/18	1	74.50	1.7	74.50	74.80	-0.7	11,147	-0.01%
2022/03/17	1	73.90	1	73.70	74.20	0	11,151	0.00%
2022/03/16	13.2	71.18	2.1	70.99	70.90	11.2	11,085	0.10%
2022/03/15	9.5	73.17	0	0.00	73.00	9.5	10,921	0.09%
2022/03/14	1	74.90	0	0.00	75.70	1	10,970	0.01%
2022/03/11	4	75.05	4	75.58	75.60	0	10,971	0.00%
2022/03/10	1	76.50	0.1	77.10	76.70	1	11,079	0.01%
2022/03/09	0	75.00	0	0.00	74.90	0	11,462	0.00%
2022/03/08	4	76.03	0	0.00	74.70	4	12,369	0.03%
2022/03/07	7.1	78.16	3	76.57	76.90	4.1	12,479	0.03%
2022/03/04	0	0.00	2	82.30	81.60	-2	12,687	-0.02%
2022/03/03	0.4	82.41	16.2	82.42	82.60	-15.8	12,750	-0.12%
2022/03/02	1.1	78.80	0.1	79.80	79.70	1	12,753	0.01%
2022/03/01	0	0.00	2	79.85	79.90	-2	12,792	-0.02%
2022/02/25	3	77.53	1	77.00	77.10	2	12,808	0.02%
2022/02/24	2	77.00	7	76.71	76.30	-5	13,186	-0.04%
2022/02/23	0	0.00	3	78.87	79.00	-3	13,782	-0.02%
2022/02/22	3.2	78.63	1.5	78.33	78.70	1.7	13,846	0.01%
2022/02/21	35.4	81.14	0	0.00	80.40	35.4	13,791	0.26%
2022/02/18	4.1	83.90	12	83.60	83.50	-8	13,757	-0.06%
2022/02/17	1.1	83.38	68	82.99	82.70	-67	13,560	-0.49%
2022/02/16	0	0.00	3	80.27	80.50	-3	13,157	-0.02%
2022/02/15	1	79.40	14	79.26	78.80	-13	12,947	-0.10%
2022/02/14	1	77.90	10	78.40	78.70	-9	12,952	-0.07%
2022/02/11	4	78.65	3	79.47	79.00	1	13,023	0.01%
2022/02/10	1.1	78.60	5	78.72	79.00	-4	13,004	-0.03%
2022/02/09	0	78.30	10	78.35	78.50	-10	13,050	-0.08%
2022/02/08	0	0.00	5.1	77.38	77.40	-5.1	13,067	-0.04%
2022/02/07	0	0.00	7.1	76.09	76.40	-7.1	13,149	-0.05%
2022/01/25	0.1	72.50	1	72.90	72.00	-0.9	13,324	-0.01%
2022/01/24	0	0.00	1	71.40	72.60	-1	13,311	-0.01%
2022/01/21	1	73.00	0	0.00	72.30	1	13,394	0.01%
2022/01/20	0	0.00	1	74.90	75.10	-1	13,388	-0.01%
2022/01/19	0	0.00	1.5	75.23	75.20	-1.5	13,604	-0.01%
2022/01/18	0	0.00	12.2	75.39	75.10	-12.2	13,634	-0.09%
2022/01/14	0	74.30	0	0.00	74.30	0	13,716	0.00%
2022/01/13	0	0.00	3	74.67	74.60	-3	13,705	-0.02%
2022/01/12	0.2	74.20	1	74.00	74.40	-0.8	13,660	-0.01%
2022/01/11	2.3	73.92	0	0.00	73.50	2.3	13,650	0.02%
2022/01/07	11.2	74.00	0	0.00	73.70	11.2	13,863	0.08%
2022/01/06	5	74.34	11	74.25	73.80	-6	13,995	-0.04%
2022/01/05	1	76.00	0	0.00	75.90	1	14,067	0.01%
2022/01/04	1	77.20	0	0.00	77.20	1	14,085	0.01%
2022/01/03	3	76.87	1	76.30	76.20	2	14,124	0.01%
2021/12/30	2.2	78.13	21.2	77.86	78.10	-19	14,152	-0.13%
2021/12/29	11	76.72	1	76.70	76.60	10	14,294	0.07%
2021/12/28	0	0.00	2	76.65	76.70	-2	14,486	-0.01%
2021/12/27	0.2	76.10	10	76.44	76.60	-9.8	14,579	-0.07%
2021/12/24	3	76.27	2	76.10	75.70	1	14,725	0.01%
2021/12/23	5	75.84	2	76.00	75.90	3	15,123	0.02%
2021/12/22	18	77.02	62	79.55	76.50	-44	15,403	-0.29%
2021/12/21	10	77.40	42.1	77.51	76.80	-32.1	15,245	-0.21%
2021/12/20	37	75.65	39.1	76.85	75.90	-2.1	15,025	-0.01%
2021/12/17	12	75.01	0	0.00	75.70	12	14,877	0.08%
2021/12/16	20	76.20	28	76.86	76.00	-8	14,944	-0.05%
2021/12/15	0	0.00	2.2	76.01	76.00	-2.2	14,956	-0.01%
2021/12/14	14	75.92	2	75.85	74.80	12	15,006	0.08%
2021/12/13	11	77.23	2	78.40	76.60	9	14,963	0.06%
2021/12/10	0	0.00	13.1	77.79	77.80	-13.1	15,132	-0.09%
2021/12/09	0	0.00	14	77.93	77.50	-14	15,118	-0.09%
2021/12/08	13	77.13	5	77.90	76.90	8	15,080	0.05%
2021/12/07	22.1	76.94	20.1	77.60	77.50	2	14,987	0.01%
2021/12/06	3.1	77.86	7	77.44	77.50	-3.9	14,955	-0.03%
2021/12/03	25.1	78.05	11.1	78.89	78.80	14	14,926	0.09%
2021/12/02	11	79.24	66.2	79.51	79.80	-55.2	14,545	-0.38%
2021/12/01	3	75.87	17	75.88	76.00	-14	13,754	-0.10%
2021/11/30	7	75.23	9	76.02	74.20	-2	13,587	-0.01%
2021/11/29	3	72.27	3	73.90	73.30	0	13,246	0.00%
2021/11/26	4	74.05	21.1	73.91	73.50	-17.1	13,296	-0.13%
2021/11/25	27	74.69	7	74.73	74.40	20	13,187	0.15%
2021/11/24	4	75.10	6	75.52	75.40	-2	13,138	-0.02%
2021/11/23	22	75.08	15.4	75.75	75.70	6.6	13,139	0.05%
2021/11/22	10	75.23	49	75.05	75.40	-39	12,838	-0.30%
2021/11/19	6	70.23	0	0.00	69.60	6	12,097	0.05%
2021/11/18	0	0.00	5	71.30	71.60	-5	12,059	-0.04%
2021/11/17	4	71.08	1	70.50	71.00	3	12,046	0.02%
2021/11/16	2	70.20	4	70.53	70.80	-2	12,080	-0.02%
2021/11/15	3	70.20	15	70.17	70.30	-12	12,217	-0.10%
2021/11/12	3	68.33	9.3	68.69	68.70	-6.3	12,256	-0.05%
2021/11/11	6	68.65	0	0.00	68.00	6	12,517	0.05%
2021/11/10	11	69.01	11	69.65	69.90	0	12,744	0.00%
2021/11/09	1	68.60	1	68.60	68.70	0	12,955	0.00%
2021/11/08	6	66.08	2	66.80	67.60	4	13,118	0.03%
2021/11/05	5	65.80	1	65.80	65.70	4	13,668	0.03%
2021/11/04	2	67.35	13	68.82	66.70	-11	13,805	-0.08%
2021/11/03	11	68.38	16	68.64	68.60	-5	13,729	-0.04%
2021/11/02	2	67.10	5	68.10	66.50	-3	13,653	-0.02%
2021/11/01	1	67.60	1.5	66.97	67.00	-0.5	13,621	0.00%
2021/10/29	3	66.70	2	67.10	66.50	1	13,787	0.01%
2021/10/28	5	66.60	4	66.55	66.50	1	13,799	0.01%
2021/10/27	2	64.10	27	65.17	66.20	-25	13,851	-0.18%
2021/10/26	12	63.70	1	63.70	63.70	11	13,765	0.08%
2021/10/25	2	63.30	13	63.08	63.50	-11	13,794	-0.08%
2021/10/22	1	61.90	0	0.00	62.10	1	13,900	0.01%
2021/10/21	0	0.00	1	63.50	62.50	-1	14,044	-0.01%
2021/10/20	0	0.00	2	63.30	63.50	-2	14,119	-0.01%
2021/10/19	6	63.10	4	63.13	63.50	2	14,374	0.01%
2021/10/18	6.3	63.35	5	63.00	62.70	1.3	14,627	0.01%
2021/10/15	3	63.30	11	63.72	63.70	-8	15,092	-0.05%
2021/10/14	4	62.03	61	61.23	62.30	-57	15,126	-0.38%
2021/10/13	17.1	59.98	12	59.92	59.40	5.1	15,201	0.03%
2021/10/12	8	60.23	2	60.50	61.00	6	15,328	0.04%
2021/10/08	12	61.92	17	62.42	61.60	-5	15,434	-0.03%
2021/10/07	7	61.96	25	61.91	61.60	-18	15,727	-0.11%
2021/10/06	60	62.59	25	62.39	61.40	35	16,326	0.21%
2021/10/05	32.1	63.78	6	64.20	64.60	26.1	16,722	0.16%
2021/10/04	3	64.10	10	65.12	64.90	-7	16,830	-0.04%
2021/10/01	20	64.68	6	65.27	64.30	14	16,962	0.08%
2021/09/30	5	67.34	22	67.74	65.90	-17	17,021	-0.10%
2021/09/29	7	65.31	15	66.31	67.20	-8	16,775	-0.05%
2021/09/28	5	66.70	11.1	65.78	66.30	-6.1	16,631	-0.04%
2021/09/27	1	64.40	2	64.50	64.60	-1	16,644	-0.01%
2021/09/24	0	0.00	16	64.89	64.90	-16	16,907	-0.09%
2021/09/23	1	64.30	8	64.27	64.40	-7	17,098	-0.04%
2021/09/22	13	62.94	0	0.00	63.00	13	17,247	0.08%
2021/09/17	10	64.50	3	64.73	64.90	7	17,496	0.04%
2021/09/16	2.1	64.45	1	64.10	64.60	1.1	17,933	0.01%
2021/09/15	32	64.50	1	65.00	64.00	31	18,073	0.17%
2021/09/14	1	66.30	0	0.00	66.20	1	18,197	0.01%
2021/09/13	15	66.07	3	66.63	65.80	12	18,298	0.07%
2021/09/10	5	65.38	19	66.10	66.80	-14	18,621	-0.08%
2021/09/08	14	64.14	7	64.10	64.30	7	18,710	0.04%
2021/09/07	12	65.48	7	65.39	65.20	5	18,732	0.03%
2021/09/06	9.1	67.00	6	67.40	66.40	3.1	18,731	0.02%
2021/09/03	10	66.34	3	65.90	66.00	7	18,706	0.04%
2021/09/02	8	66.64	2	67.40	66.20	6	18,806	0.03%
2021/09/01	0	0.00	8.1	68.01	68.10	-8.1	19,005	-0.04%
2021/08/31	0	0.00	2	66.15	66.40	-2	18,924	-0.01%
2021/08/30	0	0.00	6.1	66.10	66.40	-6.1	19,147	-0.03%
2021/08/27	11.2	64.85	10	65.07	65.00	1.2	19,410	0.01%
2021/08/26	10.1	65.50	3	65.87	65.30	7.1	19,518	0.04%
2021/08/25	11	66.25	14.1	66.66	67.00	-3.1	19,468	-0.02%
2021/08/24	6.1	66.64	2	67.90	66.00	4.1	19,624	0.02%
2021/08/23	1	65.80	7	66.60	66.80	-6	19,651	-0.03%
2021/08/20	9.1	64.96	8.2	64.82	64.60	0.9	19,882	0.00%
2021/08/19	19.1	66.26	1	65.90	65.70	18.1	19,903	0.09%
2021/08/18	1	68.20	11.1	68.26	69.00	-10.1	19,830	-0.05%
2021/08/17	8.1	67.01	4.1	67.03	66.60	4	19,940	0.02%
2021/08/16	12	66.47	38.1	65.25	66.30	-26.1	19,744	-0.13%
2021/08/13	7.1	64.41	6	64.73	64.30	1.1	19,530	0.01%
2021/08/12	4.1	66.01	7.2	66.33	66.30	-3.1	19,218	-0.02%
2021/08/11	45.2	68.05	3	68.40	67.30	42.2	19,072	0.22%
2021/08/10	13.1	72.09	2	71.80	70.90	11.1	18,705	0.06%
2021/08/09	3	72.50	8	73.49	73.70	-5	18,666	-0.03%
2021/08/06	10	74.05	0	0.00	73.60	10	18,793	0.05%
2021/08/05	14.4	75.03	16	74.98	75.20	-1.6	19,056	-0.01%
2021/08/04	26	76.05	1	75.60	75.50	25	19,443	0.13%
2021/08/03	1	75.40	7	75.29	75.80	-6	19,608	-0.03%
2021/08/02	2	73.55	6.1	74.29	74.50	-4.1	19,682	-0.02%
2021/07/30	9	72.54	6	72.55	72.30	3	19,769	0.02%
2021/07/29	6	72.18	11	72.14	72.00	-5	19,921	-0.03%
2021/07/28	12.1	71.72	9	72.03	72.20	3.1	20,073	0.02%
2021/07/27	1	73.10	8	74.21	73.30	-7	20,281	-0.03%
2021/07/26	3.1	73.77	13	73.61	73.50	-10	20,386	-0.05%
2021/07/23	17	72.85	4	73.85	73.40	13	20,489	0.06%
2021/07/22	10	73.61	16	73.61	73.70	-6	20,352	-0.03%
2021/07/21	21.1	72.53	7	72.51	71.50	14.1	20,224	0.07%
2021/07/20	10	74.66	6	74.83	74.50	4	19,822	0.02%
2021/07/19	31	75.69	5	76.20	75.60	26	19,898	0.13%
2021/07/16	34.1	77.13	0	0.00	77.40	34.1	20,109	0.17%
2021/07/15	4	78.58	21	78.59	78.60	-17	20,084	-0.08%
2021/07/14	28	77.88	22	78.26	77.80	6	20,052	0.03%
2021/07/13	23	77.93	43.1	78.13	76.90	-20.1	19,790	-0.10%
2021/07/12	61.2	77.24	2	78.25	76.40	59.2	19,185	0.31%
2021/07/09	18	77.12	6	77.93	78.60	12	18,599	0.06%
2021/07/08	53	78.65	6	78.48	78.40	47	18,659	0.25%
2021/07/07	10	79.60	3	78.90	79.50	7	18,813	0.04%
2021/07/06	34	79.28	1	79.50	79.10	33	19,223	0.17%
2021/07/05	29	80.07	12	80.38	80.40	17	19,693	0.09%
2021/07/02	5	79.36	11	79.65	79.50	-6	19,631	-0.03%
2021/07/01	35.3	78.49	6	78.37	78.00	29.3	19,620	0.15%
2021/06/30	21.2	79.22	2	79.15	79.70	19.2	19,992	0.10%
2021/06/29	21.1	79.97	4	80.13	79.30	17.1	20,802	0.08%
2021/06/28	30	81.14	24.2	81.25	81.20	5.8	20,711	0.03%
2021/06/25	37.1	79.50	26	80.11	80.00	11.1	20,404	0.05%
2021/06/24	3	77.03	17	77.65	77.60	-14	20,025	-0.07%
2021/06/23	19	74.71	8	75.24	76.60	11	19,915	0.06%
2021/06/22	1	74.80	5	75.32	75.20	-4	19,616	-0.02%
2021/06/21	38	75.72	0	0.00	74.70	38	19,487	0.19%
2021/06/18	0.2	79.80	1	79.60	78.90	-0.8	19,175	0.00%
2021/06/17	10	78.63	2	78.35	78.90	8	19,169	0.04%
2021/06/16	2	79.25	7.1	79.55	79.10	-5.1	19,225	-0.03%
2021/06/15	4	78.35	0	0.00	78.70	4	19,348	0.02%
2021/06/11	2	79.40	1	78.60	78.80	1	19,304	0.01%
2021/06/10	1	79.00	13	78.65	79.50	-12	19,253	-0.06%
2021/06/09	27	77.76	3	77.23	77.20	24	19,120	0.13%
2021/06/08	4	80.40	7	80.11	80.10	-3	19,109	-0.02%
2021/06/07	37	79.54	9	79.28	79.40	28	19,165	0.15%
2021/06/04	11.1	82.25	9	83.19	82.20	2.1	19,066	0.01%
2021/06/03	8	83.54	10	83.64	83.60	-2	18,935	-0.01%
2021/06/02	5	81.30	0.3	81.30	81.60	4.7	18,891	0.02%
2021/06/01	10	82.29	13	82.90	81.30	-3	19,089	-0.02%
2021/05/31	3	81.47	1	81.30	81.90	2	19,265	0.01%
2021/05/28	7	81.36	17	80.83	80.60	-10	19,541	-0.05%
2021/05/27	3	76.37	1	77.20	78.30	2	19,505	0.01%
2021/05/26	8	78.09	2	77.60	77.80	6	19,647	0.03%
2021/05/25	2	78.40	4	78.60	78.80	-2	19,919	-0.01%
2021/05/24	5	75.20	6	76.20	76.60	-1	20,106	0.00%
2021/05/21	6	77.62	4	77.50	76.30	2	20,324	0.01%
2021/05/20	3	75.23	9	75.77	75.20	-6	20,659	-0.03%
2021/05/19	10.1	74.92	1	74.50	75.10	9.1	21,212	0.04%
2021/05/18	7	74.37	18	75.51	76.80	-11	21,152	-0.05%
2021/05/17	0	71.10	5	71.24	71.70	-5	21,207	-0.02%
2021/05/14	7	74.99	1.1	75.28	73.00	5.9	21,068	0.03%
2021/05/13	17	71.76	15	72.62	74.30	2	20,903	0.01%
2021/05/12	32.1	72.25	30	71.83	73.40	2.1	20,714	0.01%
2021/05/11	17.2	77.77	4	77.93	76.50	13.2	20,739	0.06%
2021/05/10	43	82.11	2	82.65	82.10	41	20,746	0.20%
2021/05/07	6	83.87	10	84.50	85.50	-4	20,756	-0.02%
2021/05/06	8	83.70	14.2	84.91	82.90	-6.2	20,692	-0.03%
2021/05/05	11.4	84.32	0	0.00	82.70	11.4	20,497	0.06%
2021/05/04	5.5	86.20	24.3	84.56	85.30	-18.7	20,372	-0.09%
2021/05/03	25	88.27	7	87.84	87.70	18	20,113	0.09%
2021/04/29	7.4	92.16	0	0.00	91.60	7.4	19,847	0.04%
2021/04/28	1.2	93.93	4	94.53	94.40	-2.9	19,756	-0.01%
2021/04/27	15.5	94.34	10	94.20	94.00	5.5	19,929	0.03%
2021/04/26	4	95.28	7	96.24	95.90	-3	19,902	-0.02%
2021/04/23	12.1	92.93	0.2	93.40	94.40	11.9	19,919	0.06%
2021/04/22	25.3	95.00	0.1	93.80	93.40	25.2	19,931	0.13%
2021/04/21	43	98.97	12	99.87	98.30	31	19,622	0.16%
2021/04/20	5.1	100.06	8	101.38	99.70	-2.9	19,558	-0.02%
2021/04/19	25	99.86	1	99.69	99.40	24	19,730	0.12%
2021/04/16	6	99.23	1	100.00	98.70	5	20,139	0.02%
2021/04/15	9.5	98.75	0	0.00	99.00	9.5	20,435	0.05%
2021/04/14	9	99.63	6	98.37	99.70	3	20,480	0.01%
2021/04/13	9	100.56	28.1	102.27	100.00	-19.1	20,503	-0.09%
2021/04/12	20.2	99.95	4	99.50	99.10	16.2	20,485	0.08%
2021/04/09	8	101.61	24	102.04	102.50	-16	20,283	-0.08%
2021/04/08	2	97.25	7	97.59	98.30	-5	19,732	-0.03%
2021/04/07	10.1	97.66	0	0.00	97.10	10.1	19,728	0.05%
2021/04/06	19	98.61	3	97.60	97.30	16	19,707	0.08%
2021/04/01	4	99.70	32	99.08	100.50	-28	19,449	-0.14%
2021/03/31	0.1	92.00	12	93.18	91.90	-11.9	18,561	-0.06%
2021/03/30	5	91.04	4	91.90	92.20	1	18,589	0.01%
2021/03/29	3	91.47	21	92.50	91.20	-18	18,703	-0.10%
2021/03/26	0	0.00	1	91.70	91.90	-1	18,884	-0.01%
2021/03/25	2	89.00	1	89.20	89.60	1	19,032	0.01%
2021/03/24	9	90.51	12	90.10	90.00	-3	19,048	-0.02%
2021/03/23	6	92.27	0	0.00	91.70	6	19,141	0.03%
2021/03/22	2	90.90	2	90.70	90.90	0	19,233	0.00%
2021/03/19	7	92.96	3	92.83	92.50	4	19,282	0.02%
2021/03/18	3	95.30	9	95.22	95.50	-6	19,232	-0.03%
2021/03/17	3	92.23	0	0.00	91.90	3	19,428	0.02%
2021/03/16	1	94.10	1	93.70	93.40	0	19,642	0.00%
2021/03/15	1	92.70	0	0.00	93.20	1	19,972	0.01%
2021/03/12	8	93.06	4	92.78	93.50	4	20,216	0.02%
2021/03/11	0	0.00	5	90.32	91.40	-5	20,465	-0.02%
2021/03/10	21	88.48	1.1	89.97	87.60	19.9	21,091	0.09%
2021/03/09	3	86.47	7	86.54	86.70	-4	21,468	-0.02%
2021/03/08	3	90.03	2	91.10	88.60	1	22,177	0.00%
2021/03/05	8	89.51	3	90.40	89.70	5	22,681	0.02%
2021/03/04	6	92.70	4	93.53	91.80	2	22,635	0.01%
2021/03/03	9	91.30	2	91.10	92.00	7	22,511	0.03%
2021/03/02	11	98.25	2	99.35	95.50	9	22,276	0.04%
2021/02/26	7	96.86	34.1	96.60	96.50	-27.1	22,274	-0.12%
2021/02/25	35	99.65	42.3	100.05	98.50	-7.3	22,237	-0.03%
2021/02/24	6	98.35	13	99.99	96.60	-7	22,219	-0.03%
2021/02/23	6	96.96	67	96.81	98.40	-61	21,957	-0.28%
2021/02/22	6	96.87	34.5	97.33	97.10	-28.5	21,922	-0.13%
2021/02/19	84	93.55	35	92.77	93.00	49	21,797	0.22%
2021/02/18	61	89.85	5	89.76	89.90	56	21,892	0.26%
2021/02/17	4	89.35	9	90.67	89.90	-5	22,303	-0.02%
2021/02/05	20	87.08	15	87.69	86.70	5	22,090	0.02%
2021/02/04	3	85.90	5	86.26	86.60	-2	22,357	-0.01%
2021/02/03	14	86.85	4	87.40	86.30	10	22,408	0.04%
2021/02/02	31	88.15	35.1	87.49	86.90	-4.1	22,289	-0.02%
2021/02/01	9	85.42	9	85.00	86.30	0	21,772	0.00%
2021/01/29	4	80.83	3	82.60	79.90	1	21,489	0.00%
2021/01/28	8	79.78	6	80.55	79.40	2	21,291	0.01%
2021/01/27	1	82.00	0	0.00	82.50	1	21,208	0.00%
2021/01/26	6	83.55	2	83.10	83.00	4	21,177	0.02%
2021/01/25	0	0.00	0	85.20	85.10	0	21,098	0.00%
2021/01/22	8	84.90	1	84.90	85.40	7	21,067	0.03%
2021/01/21	1	86.00	0	86.70	85.80	1	21,102	0.00%
2021/01/20	4	85.39	1	87.20	84.30	3	21,175	0.01%
2021/01/19	2	85.75	0	0.00	86.80	2	21,044	0.01%
2021/01/18	1.5	85.50	11	85.47	86.00	-9.5	21,034	-0.05%
2021/01/15	9	87.40	4.1	87.98	86.20	4.9	20,941	0.02%
2021/01/14	3	90.70	6	90.21	89.80	-3	20,784	-0.01%
2021/01/13	4.3	88.63	1.6	88.64	88.70	2.8	20,666	0.01%
2021/01/12	17.2	87.56	0	0.00	87.70	17.2	20,534	0.08%
2021/01/11	12.1	91.94	18	91.47	91.20	-5.9	20,327	-0.03%
2021/01/08	8	96.36	27.5	95.20	96.70	-19.5	19,981	-0.10%
2021/01/07	3	92.97	4.5	92.75	92.80	-1.5	19,808	-0.01%
2021/01/06	6	91.67	9	91.89	91.50	-3	20,333	-0.01%
2021/01/05	13	93.59	4	92.16	90.50	9	20,428	0.04%
2021/01/04	11	90.90	4.1	90.38	90.70	7	20,516	0.03%
2020/12/31	0.1	86.90	4	86.78	86.80	-4	20,634	-0.02%
2020/12/30	4	87.68	6	87.30	87.30	-2	21,205	-0.01%
2020/12/29	3	86.83	2.1	87.34	87.00	1	21,092	0.00%
2020/12/28	7.1	86.81	13.2	87.85	89.10	-6.1	21,056	-0.03%
2020/12/25	2	84.55	5	83.50	84.00	-3	20,958	-0.01%
2020/12/24	7	85.14	3	85.43	85.30	4	21,220	0.02%
2020/12/23	1	82.60	4	81.23	83.00	-3	21,196	-0.01%
2020/12/22	5	82.64	4	83.20	81.20	1	21,100	0.00%
2020/12/21	1	84.90	11	83.92	84.20	-10	20,900	-0.05%
2020/12/18	2	85.90	3	86.07	84.80	-1	20,833	0.00%
2020/12/17	4	86.65	5	86.48	85.70	-1	20,928	0.00%
2020/12/16	5	86.04	13	86.27	85.80	-8	20,906	-0.04%
2020/12/15	3	84.73	10	85.20	84.10	-7	20,956	-0.03%
2020/12/14	1	83.81	1	85.20	85.30	0	21,185	0.00%
2020/12/11	11	84.24	12	84.85	85.30	-1	21,155	0.00%
2020/12/10	6.1	89.15	11	88.60	88.30	-4.9	20,817	-0.02%
2020/12/09	4.4	91.07	11.7	90.72	91.90	-7.3	20,778	-0.04%
2020/12/08	4.1	87.43	3	88.43	88.00	1.1	20,368	0.01%
2020/12/07	8	88.80	14	88.46	88.30	-6	20,163	-0.03%
2020/12/04	4	87.45	9.2	87.15	87.60	-5.2	19,684	-0.03%
2020/12/03	5.9	83.65	14.5	83.77	83.80	-8.6	19,057	-0.05%
2020/12/02	13.4	81.34	22	80.93	81.50	-8.6	18,803	-0.05%
2020/12/01	14	75.46	19.1	76.06	76.90	-5.1	17,987	-0.03%
2020/11/30	3	72.93	6	72.80	72.40	-3	17,621	-0.02%
2020/11/27	4	72.23	20	72.47	71.30	-16	17,549	-0.09%
2020/11/26	1	70.70	5	68.98	70.70	-4	17,401	-0.02%
2020/11/25	5	71.00	5	70.56	69.30	0	17,496	0.00%
2020/11/24	6	71.10	3	71.70	71.00	3	17,273	0.02%
2020/11/23	5	71.66	13	71.47	71.60	-8	17,100	-0.05%
2020/11/20	1	68.70	2	68.90	68.80	-1	16,876	-0.01%
2020/11/19	2	67.65	22	67.93	67.80	-20	16,884	-0.12%
2020/11/18	5	67.04	6	67.92	67.00	-1	16,738	-0.01%
2020/11/17	11	66.89	56.2	67.18	67.10	-45.2	16,602	-0.27%
2020/11/16	6	64.17	21	63.95	64.20	-15	16,250	-0.09%
2020/11/13	3	62.07	9	62.19	62.20	-6	16,244	-0.04%
2020/11/12	0	0.00	34	61.17	62.00	-34	16,291	-0.21%
2020/11/11	11	60.11	0	0.00	60.00	11	16,016	0.07%
2020/11/10	1	60.40	22	60.95	60.60	-21	15,986	-0.13%
2020/11/09	12	60.25	1	60.50	60.40	11	15,981	0.07%
2020/11/06	11	59.89	9	59.98	59.80	2	16,189	0.01%
2020/11/05	0	0.00	25	59.20	59.40	-25	16,279	-0.15%
2020/11/04	2	58.20	1	59.10	59.00	1	16,418	0.01%
2020/11/03	4	58.63	2	58.90	58.80	2	16,611	0.01%
2020/11/02	1	58.20	1	58.00	57.80	0	17,090	0.00%
2020/10/30	12.1	57.63	9	57.94	57.80	3.1	17,354	0.02%
2020/10/29	1	57.90	2	58.35	58.20	-1	17,450	-0.01%
2020/10/28	11	58.60	0	0.00	58.30	11	17,486	0.06%
2020/10/27	25	59.56	2	59.75	59.50	23	17,421	0.13%
2020/10/26	14	60.81	5	60.74	60.50	9	17,388	0.05%
2020/10/23	4	61.23	23	61.40	61.40	-19	17,414	-0.11%
2020/10/22	0	0.00	4	61.38	61.80	-4	17,445	-0.02%
2020/10/21	1	62.10	1	62.00	61.90	0	17,508	0.00%
2020/10/20	3	61.83	12	61.58	62.10	-9	17,661	-0.05%
2020/10/19	1	61.90	28	60.99	61.80	-27	17,705	-0.15%
2020/10/16	7	60.80	1	60.60	60.10	6	17,779	0.03%
2020/10/15	4	61.80	75	62.08	61.50	-71	17,777	-0.40%
2020/10/14	29	62.72	16	62.41	62.30	13	17,593	0.07%
2020/10/13	85	60.80	7	60.09	61.40	78	16,959	0.46%
2020/10/12	7	60.77	39	60.66	60.50	-32	16,700	-0.19%
2020/10/08	12	58.48	14	59.43	59.40	-2	16,548	-0.01%
2020/10/07	0	0.00	38	58.78	59.60	-38	16,572	-0.23%
2020/10/06	2	56.55	1	57.00	56.60	1	16,497	0.01%
2020/10/05	6	56.33	3	56.97	56.30	3	16,602	0.02%
2020/09/30	0	0.00	12	57.33	57.50	-12	16,613	-0.07%
2020/09/29	2	56.60	100	56.48	56.90	-98	16,445	-0.60%
2020/09/28	2	55.60	4	54.75	55.10	-2	16,302	-0.01%
2020/09/25	0	0.00	54	52.60	52.50	-54	16,335	-0.33%
2020/09/24	8	52.95	17	53.22	52.90	-9	16,402	-0.05%
2020/09/23	13	53.88	4	53.25	53.30	9	16,387	0.05%
2020/09/22	27	55.68	302	55.22	54.90	-275	16,460	-1.67%	大賣/鉅額交易
2020/09/21	1	56.80	87	56.91	56.60	-86	16,429	-0.52%
2020/09/18	2	57.10	3	56.67	56.30	-1	16,524	-0.01%
2020/09/17	4	56.30	39	56.39	56.80	-35	16,514	-0.21%
2020/09/16	2	54.85	7	54.89	55.20	-5	16,235	-0.03%
2020/09/15	57	54.49	2	55.30	54.50	55	16,257	0.34%
2020/09/14	3	54.87	17	54.74	54.80	-14	16,423	-0.09%
2020/09/11	5	52.70	0	0.00	53.30	5	16,317	0.03%
2020/09/10	22	53.23	6	53.25	53.00	16	16,426	0.10%
2020/09/09	5	53.84	3	54.13	54.20	2	16,440	0.01%
2020/09/08	5	54.34	4	54.73	54.80	1	16,605	0.01%
2020/09/07	2	53.80	14	54.83	54.30	-12	16,587	-0.07%
2020/09/04	5	51.76	1	52.20	52.80	4	16,544	0.02%
2020/09/03	1	53.80	25	53.44	53.20	-24	16,641	-0.14%
2020/09/02	10	51.02	3	51.53	51.10	7	16,572	0.04%
2020/09/01	3	51.77	0	0.00	52.30	3	16,880	0.02%
2020/08/31	12	52.38	0	0.00	51.90	12	17,363	0.07%
2020/08/28	1	53.80	1	53.90	53.90	0	17,704	0.00%
2020/08/27	1	53.90	1	53.90	54.00	0	17,922	0.00%
2020/08/26	101	53.60	16	53.01	53.40	85	17,981	0.47%	大買/
2020/08/25	3	52.57	7	52.34	53.00	-4	17,901	-0.02%
2020/08/24	83	50.60	15	50.84	51.00	68	17,951	0.38%
2020/08/21	23	49.72	21	49.92	49.85	2	18,240	0.01%
2020/08/20	30	50.21	355	49.76	49.20	-325	18,129	-1.79%	大賣/鉅額交易
2020/08/19	29	52.37	20	52.09	51.80	9	17,858	0.05%
2020/08/18	17	54.78	20	55.19	55.10	-3	17,340	-0.02%
2020/08/17	21	54.50	47	54.51	54.40	-26	17,246	-0.15%
2020/08/14	3	54.67	2	55.00	55.10	1	17,223	0.01%
2020/08/13	2	55.50	5	55.40	55.40	-3	17,202	-0.02%
2020/08/12	17	54.40	3	54.90	55.10	14	17,282	0.08%
2020/08/11	103	55.40	5	55.64	55.70	98	17,177	0.57%	大買/
2020/08/10	8	54.39	4	54.35	54.40	4	17,148	0.02%
2020/08/07	123	55.03	8	54.96	55.00	115	17,295	0.66%	大買/鉅額交易
2020/08/06	24	56.63	217	56.48	56.40	-193	17,063	-1.13%	大賣/鉅額交易
2020/08/05	26	58.15	2	58.10	58.00	24	16,667	0.14%
2020/08/04	5	58.68	1	59.00	58.70	4	16,474	0.02%
2020/08/03	18	59.72	0	0.00	59.30	18	16,402	0.11%
2020/07/31	0	0.00	9	60.70	60.60	-9	16,480	-0.05%
2020/07/30	24	60.02	2	59.90	60.20	22	16,520	0.13%
2020/07/29	15	59.01	2	58.90	58.90	13	16,481	0.08%
2020/07/28	9	59.86	28	59.79	59.50	-19	16,514	-0.12%
2020/07/27	6	59.90	1	59.60	59.60	5	16,716	0.03%
2020/07/24	22	61.09	2	61.30	60.40	20	16,853	0.12%
2020/07/23	1	61.60	10	62.00	62.00	-9	16,968	-0.05%
2020/07/22	9	62.03	16	61.97	61.70	-7	17,022	-0.04%
2020/07/21	61.2	61.32	12	61.28	61.20	49.2	16,870	0.29%
2020/07/20	5	60.30	5	60.62	60.80	0	16,851	0.00%
2020/07/17	3	60.63	2	60.50	60.20	1	17,012	0.01%
2020/07/16	14	60.34	2	60.45	60.30	12	17,295	0.07%
2020/07/15	28	60.82	17	61.38	60.10	11	17,225	0.06%
2020/07/14	41	62.11	5	61.88	61.50	36	17,222	0.21%
2020/07/13	40	61.82	55	62.47	62.70	-15	16,903	-0.09%
2020/07/10	6	59.78	5	59.94	59.60	1	16,663	0.01%
2020/07/09	8	61.04	15	61.09	61.00	-7	16,657	-0.04%
2020/07/08	13	60.30	4	60.48	60.20	9	16,765	0.05%
2020/07/07	0	0.00	14	60.41	60.80	-14	16,817	-0.08%
2020/07/06	107	60.09	11.1	60.02	60.20	95.9	16,885	0.57%	大買/
2020/07/03	17	59.90	6	60.13	59.80	11	17,143	0.06%
2020/07/02	1	60.00	8	60.48	60.50	-7	17,551	-0.04%
2020/07/01	2	61.25	14	61.29	61.00	-12	17,699	-0.07%
2020/06/30	4	60.78	16	60.62	61.00	-12	17,652	-0.07%
2020/06/29	13	59.91	7	59.63	59.50	6	17,948	0.03%
2020/06/24	4	60.25	4	60.53	60.80	0	17,985	0.00%
2020/06/23	0	0.00	10	60.15	60.00	-10	18,192	-0.05%
2020/06/22	106	60.18	2	59.95	59.90	104	18,532	0.56%	大買/鉅額交易
2020/06/19	12	59.98	24	60.03	59.80	-12	18,742	-0.06%
2020/06/18	3	60.40	1	60.40	60.40	2	18,709	0.01%
2020/06/17	108	60.82	3	61.10	60.60	105	18,849	0.56%	大買/鉅額交易
2020/06/16	4	61.20	5	61.36	61.50	-1	19,172	-0.01%
2020/06/15	24	60.50	11	60.39	60.00	13	19,427	0.07%
2020/06/12	16	60.69	201	60.22	61.20	-185	19,493	-0.95%	大賣/鉅額交易
2020/06/11	19	63.00	35	62.40	61.80	-16	19,631	-0.08%
2020/06/10	118	63.80	2	63.60	64.00	116	19,580	0.59%	大買/鉅額交易
2020/06/09	19	63.31	15	63.75	63.40	4	19,695	0.02%
2020/06/08	17	64.01	7	63.51	63.80	10	19,846	0.05%
2020/06/05	106.2	63.80	17	63.88	64.20	89.2	19,428	0.46%	大買/
2020/06/04	209	62.54	24	62.72	62.20	185	18,970	0.98%	大買/鉅額交易
2020/06/03	7	60.86	7	60.89	61.20	0	18,536	0.00%
2020/06/02	10	60.36	11	60.47	60.10	-1	18,384	-0.01%
2020/06/01	1	60.60	5	60.90	60.90	-4	18,384	-0.02%
2020/05/29	14	60.15	0	0.00	59.80	14	18,412	0.08%
2020/05/28	28	61.91	16	62.35	60.90	12	18,336	0.07%
2020/05/27	24	61.02	5	60.88	60.70	19	18,213	0.10%
2020/05/26	2	60.40	6	60.73	60.70	-4	18,430	-0.02%
2020/05/25	4	58.78	3	58.63	59.70	1	18,475	0.01%
2020/05/22	31	59.59	5	60.54	59.40	26	18,595	0.14%
2020/05/21	1	60.80	2	60.90	60.80	-1	18,609	-0.01%
2020/05/20	28	59.98	9	60.41	59.90	19	18,581	0.10%
2020/05/19	2	59.20	0	0.00	59.20	2	18,672	0.01%
2020/05/18	12	58.94	0	0.00	58.50	12	18,652	0.06%
2020/05/15	4	60.55	3	60.47	60.10	1	18,773	0.01%
2020/05/14	30	60.83	0	0.00	60.00	30	18,736	0.16%
2020/05/13	6	62.90	6	62.90	62.90	0	18,450	0.00%
2020/05/12	31	63.85	21	63.64	63.60	10	18,589	0.05%
2020/05/11	4	64.73	4	64.83	64.70	0	18,536	0.00%
2020/05/08	15	64.42	34	64.45	63.80	-19	18,492	-0.10%
2020/05/07	22	64.33	3	64.50	64.40	19	18,441	0.10%
2020/05/06	2	64.00	4	63.80	63.30	-2	18,319	-0.01%
2020/05/05	3	63.00	8	63.48	63.00	-5	18,303	-0.03%
2020/05/04	8	62.90	1	63.00	62.80	7	18,661	0.04%
2020/04/30	12	64.99	8	64.95	65.00	4	18,567	0.02%
2020/04/29	8	64.13	15	64.67	64.20	-7	18,365	-0.04%
2020/04/28	16	62.42	168	63.03	63.20	-152	18,233	-0.83%	大賣/鉅額交易
2020/04/27	9	61.59	7	61.04	61.60	2	18,118	0.01%
2020/04/24	12	59.21	2	59.30	59.10	10	18,035	0.06%
2020/04/23	6	59.82	13	59.85	59.40	-7	17,998	-0.04%
2020/04/22	9	56.97	13	58.78	59.90	-4	17,919	-0.02%
2020/04/21	19	59.44	19	59.43	58.00	0	17,733	0.00%
2020/04/20	12	61.00	1	61.20	60.80	11	17,473	0.06%
2020/04/17	162	62.15	10	61.91	61.10	152	17,652	0.86%	大買/鉅額交易
2020/04/16	6	61.27	0	0.00	61.60	6	17,438	0.03%
2020/04/15	6	61.33	17	61.41	61.30	-11	17,361	-0.06%
2020/04/14	3	60.93	4	60.55	60.70	-1	17,341	-0.01%
2020/04/13	18	60.18	3	60.37	59.80	15	17,368	0.09%
2020/04/10	3	61.83	2	61.80	62.00	1	17,119	0.01%
2020/04/09	7	63.36	15	63.02	62.60	-8	17,198	-0.05%
2020/04/08	8	62.66	6	62.35	63.40	2	17,481	0.01%
2020/04/07	6	60.50	26	60.73	62.00	-20	17,099	-0.12%
2020/04/06	17	55.84	23	55.84	56.40	-6	16,665	-0.04%
2020/04/01	3	53.53	8	53.70	53.90	-5	16,459	-0.03%
2020/03/31	13	52.65	5	54.68	53.70	8	16,285	0.05%
2020/03/30	9	53.24	2	53.85	53.90	7	15,892	0.04%
2020/03/27	19	56.29	8	56.05	55.00	11	15,737	0.07%
2020/03/26	4	53.63	23	54.10	54.00	-19	15,448	-0.12%
2020/03/25	36	52.06	38	52.36	52.60	-2	15,288	-0.01%
2020/03/24	3	48.35	52	48.28	48.30	-49	15,366	-0.32%
2020/03/23	22	44.55	1	44.40	44.20	21	15,378	0.14%
2020/03/20	12	48.43	132	47.29	48.65	-120	15,594	-0.77%	大賣/鉅額交易
2020/03/19	131	45.22	2	47.75	45.20	129	15,699	0.82%	大買/鉅額交易
2020/03/18	53	53.18	7	53.10	50.20	46	15,940	0.29%
2020/03/17	27	54.67	4	55.70	54.10	23	15,935	0.14%
2020/03/16	20	62.88	3	60.83	59.20	17	15,889	0.11%
2020/03/13	10	60.00	4	60.73	62.90	6	15,789	0.04%
2020/03/12	53	66.45	1	69.30	66.00	52	15,712	0.33%
2020/03/11	3	75.20	2	74.10	72.60	1	15,616	0.01%
2020/03/09	13	75.68	6	75.40	74.80	7	16,399	0.04%
2020/03/06	2	78.60	0	0.00	78.50	2	16,572	0.01%
2020/03/05	10	80.01	4	80.15	80.10	6	16,512	0.04%
2020/03/04	5	78.34	3	78.30	78.60	2	16,441	0.01%
2020/03/03	5	78.12	1	78.30	77.80	4	16,394	0.02%
2020/03/02	8	76.38	4	76.65	76.30	4	16,307	0.02%
2020/02/27	18	78.69	47	78.56	77.30	-29	16,166	-0.18%
2020/02/26	38	81.94	3	81.80	81.40	35	15,899	0.22%
2020/02/25	14	83.34	31	83.08	83.30	-17	15,824	-0.11%
2020/02/24	58	84.82	10	84.66	84.50	48	15,791	0.30%
2020/02/21	2	84.00	4	84.38	84.40	-2	15,767	-0.01%
2020/02/20	41	84.55	5	84.12	83.60	36	15,878	0.23%
2020/02/19	14	83.94	8	84.61	84.80	6	15,889	0.04%
2020/02/18	14	84.85	5	84.96	83.80	9	15,912	0.06%
2020/02/17	1	88.00	7	87.83	88.00	-6	15,974	-0.04%
2020/02/14	3	86.53	9	86.14	86.80	-6	15,958	-0.04%
2020/02/13	1	86.30	15.2	86.44	86.50	-14.2	15,905	-0.09%
2020/02/12	2	84.60	1	84.80	84.70	1	15,692	0.01%
2020/02/11	4	83.75	5	84.26	85.10	-1	15,604	-0.01%
2020/02/10	5	82.78	5	83.52	83.50	0	15,557	0.00%
2020/02/07	7	84.73	8	84.36	84.30	-1	15,720	-0.01%
2020/02/06	24	84.96	16	84.96	85.10	8	16,029	0.05%
2020/02/05	7	83.31	21	83.96	84.40	-14	16,011	-0.09%
2020/02/04	5	79.18	12	79.73	79.90	-7	15,700	-0.04%
2020/02/03	3	77.43	3	78.80	79.40	0	15,804	0.00%
2020/01/31	15	78.61	0	0.00	78.10	15	15,856	0.09%
2020/01/30	6	80.33	42	79.79	77.80	-36	15,773	-0.23%
2020/01/20	7	84.99	7.1	85.03	85.20	-0.1	15,557	0.00%
2020/01/17	3	83.37	0	0.00	83.60	3	15,652	0.02%
2020/01/16	2.1	83.16	0	0.00	83.40	2.1	15,683	0.01%
2020/01/15	2	84.50	0	0.00	83.80	2	15,707	0.01%
2020/01/14	4	85.40	0	0.00	85.30	4	15,890	0.03%
2020/01/13	12	85.76	5	86.26	85.50	7	15,918	0.04%
2020/01/10	31	84.27	0	0.00	84.30	31	15,943	0.19%
2020/01/09	1	83.80	3	84.47	83.40	-2	15,933	-0.01%
2020/01/08	5	83.12	11	83.18	82.60	-6	15,985	-0.04%
2020/01/07	16	80.83	20	82.00	81.10	-4	15,937	-0.03%
2020/01/06	7	83.54	6	84.03	83.70	1	16,165	0.01%
2020/01/03	13	85.46	6	85.47	84.80	7	16,883	0.04%
2020/01/02	12	86.83	13	87.17	86.00	-1	16,981	-0.01%
2019/12/31	2	83.30	0	0.00	83.40	2	16,518	0.01%
2019/12/30	0	0.00	4	85.25	84.50	-4	16,674	-0.02%
2019/12/27	1	84.90	1	84.00	83.60	0	16,779	0.00%
2019/12/26	1	84.10	0	0.00	83.70	1	16,857	0.01%
2019/12/24	2	82.80	1	83.30	83.50	1	17,325	0.01%
2019/12/23	3	83.50	12	83.30	82.60	-9	17,442	-0.05%
2019/12/20	6	83.93	1	83.50	83.50	5	17,427	0.03%
2019/12/19	4	85.35	17	84.98	85.50	-13	17,330	-0.08%
2019/12/18	0	0.00	1	84.90	84.00	-1	17,121	-0.01%
2019/12/17	3	84.37	31	84.95	85.30	-28	16,935	-0.17%
2019/12/16	1	82.90	15	83.22	82.80	-14	16,537	-0.08%
2019/12/13	9	79.61	38	80.03	79.60	-29	16,307	-0.18%
2019/12/12	4	77.30	13	77.45	77.30	-9	16,202	-0.06%
2019/12/11	4	75.85	7	76.60	75.60	-3	16,149	-0.02%
2019/12/10	7	75.23	0	0.00	75.10	7	15,982	0.04%
2019/12/09	11	77.07	2	77.00	76.00	9	15,918	0.06%
2019/12/06	19	76.82	4	76.13	75.30	15	15,863	0.09%
2019/12/05	2	76.95	21	75.94	77.20	-19	15,614	-0.12%
2019/12/04	2	72.35	6	72.67	72.60	-4	15,170	-0.03%
2019/12/03	0	0.00	8	73.33	73.30	-8	15,695	-0.05%
2019/12/02	6	70.63	12	71.53	71.60	-6	15,683	-0.04%
2019/11/29	6	71.60	6	71.38	71.20	0	15,714	0.00%
2019/11/28	0	0.00	3	72.00	71.70	-3	15,743	-0.02%
2019/11/27	7	70.31	16	71.76	71.10	-9	16,042	-0.06%
2019/11/26	3	71.10	6	71.70	70.80	-3	16,240	-0.02%
2019/11/25	3	70.93	12	70.68	70.80	-9	16,229	-0.06%
2019/11/22	10	69.80	4	70.53	70.10	6	16,398	0.04%
2019/11/21	6	69.20	1	69.30	69.30	5	16,432	0.03%
2019/11/20	16	70.58	8	71.06	71.00	8	16,400	0.05%
2019/11/19	3	71.57	6	71.85	71.20	-3	16,383	-0.02%
2019/11/18	22	71.04	23	71.22	71.10	-1	16,350	-0.01%
2019/11/15	2	68.50	28	68.75	69.00	-26	16,425	-0.16%
2019/11/14	36	67.50	5	67.62	67.20	31	16,375	0.19%
2019/11/13	7	70.31	2	70.25	69.90	5	16,213	0.03%
2019/11/11	5	71.20	1	71.40	71.20	4	16,841	0.02%
2019/11/08	0	0.00	1	72.90	72.40	-1	16,960	-0.01%
2019/11/07	2	72.30	1.2	72.40	72.40	0.8	17,237	0.00%
2019/11/06	15	73.33	5	73.12	72.50	10	17,622	0.06%
2019/11/05	2	72.40	21	72.13	73.00	-19	17,609	-0.11%
2019/11/04	4	69.88	1	69.80	69.80	3	17,614	0.02%
2019/11/01	2	69.95	1	70.30	70.60	1	17,772	0.01%
2019/10/31	4	70.33	1	70.00	70.00	3	18,113	0.02%
2019/10/30	5	71.16	4	71.10	71.10	1	18,232	0.01%
2019/10/29	6	72.22	0	0.00	72.30	6	18,513	0.03%
2019/10/28	0	0.00	2	72.10	71.90	-2	18,880	-0.01%
2019/10/25	10	72.12	29	72.62	71.70	-19	19,226	-0.10%
2019/10/24	12	70.71	12	71.27	71.30	0	19,474	0.00%
2019/10/23	4	70.85	1.1	70.62	70.60	2.9	20,013	0.01%
2019/10/22	16	70.98	2	70.80	70.90	14	20,315	0.07%
2019/10/21	2	71.90	1	72.20	71.60	1	20,699	0.00%
2019/10/18	10	72.10	3	72.17	72.30	7	21,155	0.03%
2019/10/17	3	69.67	4	70.18	70.40	-1	21,006	0.00%
2019/10/16	5	70.16	8	70.61	70.00	-3	21,169	-0.01%
2019/10/15	8	70.08	10	70.24	69.60	-2	21,329	-0.01%
2019/10/14	27	73.37	17	72.48	71.70	10	21,521	0.05%
2019/10/09	21	73.33	6	73.28	71.40	15	21,722	0.07%
2019/10/08	31	78.87	3	78.80	78.60	28	22,011	0.13%
2019/10/07	10	80.70	32	81.81	81.70	-22	22,204	-0.10%
2019/10/04	10	79.49	5	79.50	79.20	5	22,600	0.02%
2019/10/03	31	79.80	1	79.70	79.90	30	22,655	0.13%
2019/10/02	0	0.00	1	82.50	82.00	-1	22,675	0.00%
2019/10/01	6	81.63	4	81.95	83.10	2	22,863	0.01%
2019/09/27	5	81.42	8	81.74	80.50	-3	23,213	-0.01%
2019/09/26	10	83.52	9	83.92	84.30	1	23,309	0.00%
2019/09/25	2	84.40	11	84.68	85.00	-9	23,355	-0.04%
2019/09/24	13	85.19	3.2	85.14	85.40	9.8	23,564	0.04%
2019/09/23	3	83.60	4	84.03	85.00	-1	23,513	0.00%
2019/09/20	1	82.20	3	81.97	82.90	-2	23,470	-0.01%
2019/09/19	4	81.28	4	81.98	81.40	0	23,507	0.00%
2019/09/18	19	82.05	23	82.05	82.10	-4	23,652	-0.02%
2019/09/17	13	81.93	31.2	81.68	82.00	-18.2	23,426	-0.08%
2019/09/16	0	0.00	5	78.44	78.10	-5	23,070	-0.02%
2019/09/12	0	0.00	1.1	77.51	77.80	-1.1	22,934	0.00%
2019/09/11	0	0.00	2	77.30	76.90	-2	23,092	-0.01%
2019/09/10	2	76.30	1	76.50	76.50	1	23,073	0.00%
2019/09/09	3	76.80	6	77.18	76.50	-3	22,963	-0.01%
2019/09/06	6	77.78	5	77.08	77.10	1	22,935	0.00%
2019/09/05	7	76.44	36	76.22	76.90	-29	22,727	-0.13%
2019/09/04	3	73.33	106	73.35	73.00	-103	22,048	-0.47%	大賣/鉅額交易
2019/09/03	0	0.00	1	71.20	71.20	-1	21,843	0.00%
2019/09/02	0	0.00	2	71.50	71.80	-2	21,945	-0.01%
2019/08/30	3	70.33	7	71.49	70.40	-4	22,042	-0.02%
2019/08/29	113	71.15	2	70.75	70.90	111	21,791	0.51%	大買/鉅額交易
2019/08/28	3	72.77	7	73.01	73.50	-4	21,629	-0.02%
2019/08/27	5	72.16	1	72.00	72.40	4	21,576	0.02%
2019/08/26	1	70.70	2	71.25	71.10	-1	21,613	0.00%
2019/08/23	1	71.00	11	71.09	71.50	-10	21,653	-0.05%
2019/08/22	4	70.45	3	70.63	70.30	1	21,891	0.00%
2019/08/21	1	70.20	2	70.20	70.20	-1	21,999	0.00%
2019/08/20	3	70.00	4	70.35	69.60	-1	21,910	0.00%
2019/08/19	2	71.45	11	71.91	71.50	-9	21,701	-0.04%
2019/08/16	4	71.35	26	71.91	71.30	-22	21,706	-0.10%
2019/08/15	4	71.13	28	71.48	71.40	-24	21,528	-0.11%
2019/08/14	7	72.37	125	72.01	72.50	-118	21,327	-0.55%	大賣/鉅額交易
2019/08/13	5	68.60	2	68.65	68.80	3	20,914	0.01%
2019/08/12	4	68.23	17	69.29	69.30	-13	20,823	-0.06%
2019/08/08	53	68.45	19.3	68.68	68.10	33.7	20,648	0.16%
2019/08/07	13	70.45	10	70.41	69.80	3	20,380	0.01%
2019/08/06	79	68.89	20	68.84	69.20	59	20,360	0.29%
2019/08/05	34	72.33	20	71.14	70.90	14	20,128	0.07%
2019/08/02	3	72.17	23	72.60	72.30	-20	19,947	-0.10%
2019/08/01	5	72.80	6	73.38	74.10	-1	19,603	-0.01%
2019/07/31	51	73.70	4	73.95	74.00	47	19,326	0.24%
2019/07/30	4	74.53	6	75.52	75.80	-2	18,943	-0.01%
2019/07/29	8	75.71	8	75.35	74.80	0	18,672	0.00%
2019/07/26	9	75.87	8	76.24	77.00	1	18,418	0.01%
2019/07/25	11.5	73.92	16.3	74.97	76.50	-4.8	18,036	-0.03%
2019/07/24	22.5	71.09	9	71.26	71.80	13.5	17,555	0.08%
2019/07/23	3.5	72.09	9	72.20	72.30	-5.5	17,288	-0.03%
2019/07/22	6	69.62	39	69.75	69.80	-33	16,822	-0.20%
2019/07/19	24.5	67.22	19	67.34	67.70	5.5	16,681	0.03%
2019/07/18	9	67.21	6	67.68	66.70	3	16,766	0.02%
2019/07/17	14	67.24	26	67.56	67.70	-12	16,761	-0.07%
2019/07/16	14	68.27	4	68.10	67.90	10	16,403	0.06%
2019/07/15	11	68.34	228	68.48	69.90	-217	16,011	-1.36%	大賣/鉅額交易
2019/07/12	21	66.72	68	67.02	66.70	-47	15,539	-0.30%
2019/07/11	2	65.20	40	65.24	65.40	-38	14,914	-0.25%
2019/07/10	1	63.90	62	63.98	64.40	-61	14,508	-0.42%
2019/07/09	142	61.10	22	61.91	62.80	120	14,063	0.85%	大買/鉅額交易
2019/07/08	38.3	61.24	131	61.68	61.00	-92.7	13,989	-0.66%	大賣/
2019/07/05	10	61.31	34	61.25	62.00	-24	13,864	-0.17%
2019/07/04	134	59.46	7	59.39	59.20	127	13,603	0.93%	大買/鉅額交易
2019/07/03	92	65.98	20	65.35	65.20	72	13,120	0.55%
2019/07/02	26	66.30	2	66.50	66.30	24	12,926	0.19%
2019/07/01	3	65.80	60	65.97	66.00	-57	12,763	-0.45%
2019/06/28	9	64.30	2	64.60	64.50	7	12,675	0.06%
2019/06/27	21	64.04	2	64.00	64.10	19	12,671	0.15%
2019/06/26	12	63.55	0	0.00	63.70	12	12,576	0.10%
2019/06/25	1	63.50	16	63.76	63.30	-15	12,511	-0.12%
2019/06/24	14	63.23	5	63.32	63.10	9	12,335	0.07%
2019/06/21	5	63.10	9	63.06	63.00	-4	12,376	-0.03%
2019/06/20	4	62.35	12	62.33	62.30	-8	12,425	-0.06%
2019/06/19	2	62.05	55	61.83	62.10	-53	12,690	-0.42%
2019/06/18	2	60.90	0	0.00	60.90	2	12,913	0.02%
2019/06/17	0	0.00	7	61.14	60.90	-7	13,002	-0.05%
2019/06/14	0	0.00	2	61.15	60.80	-2	13,029	-0.02%
2019/06/13	12	60.57	1	61.00	60.90	11	13,208	0.08%
2019/06/12	2	59.90	7	60.03	60.70	-5	13,381	-0.04%
2019/06/11	8	59.60	60	59.65	59.40	-52	13,387	-0.39%
2019/06/10	67	59.30	0	0.00	59.30	67	13,385	0.50%
2019/06/06	3	59.07	2	60.10	59.20	1	13,309	0.01%
2019/06/05	16	60.66	2	61.20	60.50	14	13,197	0.11%
2019/06/04	24	60.93	0	0.00	60.90	24	13,239	0.18%
2019/06/03	3	60.77	2	61.75	61.90	1	13,345	0.01%
2019/05/31	8	60.73	16	60.90	61.60	-8	13,594	-0.06%
2019/05/30	24	58.74	1	58.80	60.00	23	13,647	0.17%
2019/05/29	11	58.52	0	0.00	58.00	11	14,301	0.08%
2019/05/28	0	0.00	4	60.88	60.90	-4	14,202	-0.03%
2019/05/27	1	60.50	1	60.20	60.50	0	14,243	0.00%
2019/05/24	5	59.94	0	0.00	59.80	5	14,355	0.03%
2019/05/23	7	60.06	1	60.20	60.20	6	14,524	0.04%
2019/05/22	2	61.30	0	0.00	60.80	2	14,473	0.01%
2019/05/21	4	61.35	0	0.00	61.50	4	14,511	0.03%
2019/05/20	18	60.85	2	60.90	60.90	16	14,456	0.11%
2019/05/17	8	61.15	2	60.70	60.60	6	14,483	0.04%
2019/05/16	1	61.00	0	0.00	61.00	1	14,663	0.01%
2019/05/15	7	61.99	7	62.16	62.00	0	14,857	0.00%
2019/05/14	20	60.71	2	60.90	61.50	18	14,930	0.12%
2019/05/13	51	61.38	2	63.10	61.10	49	14,868	0.33%
2019/05/10	2	63.65	1	64.90	63.80	1	14,877	0.01%
2019/05/09	6	64.20	0	0.00	64.20	6	14,873	0.04%
2019/05/08	6	65.52	5	65.90	65.90	1	14,917	0.01%
2019/05/07	0	0.00	18	65.96	66.20	-18	15,090	-0.12%
2019/05/06	74	65.47	67	65.00	65.00	7	15,350	0.05%
2019/05/03	1	66.00	13	66.20	66.70	-12	15,458	-0.08%
2019/05/02	3	65.73	4	65.90	65.70	-1	15,502	-0.01%
2019/04/30	0	0.00	1	64.80	65.40	-1	15,440	-0.01%
2019/04/29	4	65.33	0	0.00	64.70	4	15,403	0.03%
2019/04/26	5	65.44	6	65.75	66.00	-1	15,443	-0.01%
2019/04/25	9	66.19	26	66.45	65.50	-17	15,607	-0.11%
2019/04/24	3	65.03	3	65.40	65.40	0	15,701	0.00%
2019/04/23	1	64.50	14	64.73	64.90	-13	15,609	-0.08%
2019/04/22	0	0.00	6	63.97	63.80	-6	15,427	-0.04%
2019/04/19	1	63.50	5.1	63.90	63.70	-4.1	15,609	-0.03%
2019/04/18	1	64.00	2	63.95	63.10	-1	15,726	-0.01%
2019/04/17	4	62.35	15	63.55	63.90	-11	15,680	-0.07%
2019/04/16	0	0.00	14	62.50	62.70	-14	15,271	-0.09%
2019/04/15	5	61.50	27	61.72	61.70	-22	15,292	-0.14%
2019/04/12	31	60.55	2	60.90	60.50	29	15,430	0.19%
2019/04/11	0	0.00	4	61.70	61.60	-4	15,579	-0.03%
2019/04/10	0	0.00	23	62.47	62.50	-23	15,541	-0.15%
2019/04/08	27	62.75	7	62.99	63.00	20	15,589	0.13%
2019/04/03	4	61.90	0	0.00	62.30	4	15,573	0.03%
2019/04/02	0	0.00	4	61.80	61.70	-4	15,576	-0.03%
2019/04/01	13	61.52	7	62.10	61.00	6	15,479	0.04%
2019/03/29	2	60.90	1	61.20	61.40	1	15,297	0.01%
2019/03/28	7	60.60	0	0.00	60.80	7	15,362	0.05%
2019/03/27	0	0.00	6	61.32	61.10	-6	15,426	-0.04%
2019/03/26	2	61.05	7	60.91	61.00	-5	15,503	-0.03%
2019/03/25	24	61.26	7	61.14	61.10	17	15,537	0.11%
2019/03/22	57	63.53	57	63.55	63.10	0	15,375	0.00%
2019/03/21	2	62.55	14	63.04	62.80	-12	15,116	-0.08%
2019/03/20	21	60.00	2	60.25	60.60	19	14,789	0.13%
2019/03/19	17	59.82	12	59.79	59.70	5	14,829	0.03%
2019/03/18	18	59.66	4	59.63	59.50	14	14,908	0.09%
2019/03/15	1	60.70	15	60.55	60.10	-14	15,087	-0.09%
2019/03/14	5	60.22	20	60.35	60.30	-15	14,991	-0.10%
2019/03/13	45	60.49	20	60.30	60.10	25	15,174	0.16%
2019/03/12	3	61.20	6	61.17	60.80	-3	15,594	-0.02%
2019/03/11	14	60.62	0	0.00	60.40	14	15,731	0.09%
2019/03/08	3	60.47	21.3	59.21	60.50	-18.3	16,027	-0.11%
2019/03/07	39	60.32	1	60.20	60.00	38	16,221	0.23%
2019/03/06	36	61.61	3	61.67	61.40	33	16,501	0.20%
2019/03/05	55	63.68	3	63.17	63.10	52	16,394	0.32%
2019/03/04	47	65.14	10	65.50	64.80	37	16,369	0.23%
2019/02/27	1	62.80	1	62.70	62.20	0	15,802	0.00%
2019/02/26	4	62.10	10	62.24	62.00	-6	15,710	-0.04%
2019/02/25	29	61.67	1	61.60	61.60	28	15,707	0.18%
2019/02/22	0	0.00	4	61.20	60.90	-4	15,771	-0.03%
2019/02/20	0	0.00	5	60.20	60.60	-5	15,996	-0.03%
2019/02/19	5	60.44	20	60.30	60.50	-15	16,166	-0.09%
2019/02/18	1	60.20	0	0.00	60.20	1	16,231	0.01%
2019/02/15	24	60.05	1	60.70	60.00	23	16,456	0.14%
2019/02/14	5	62.44	80	62.47	62.10	-75	16,908	-0.44%
2019/02/13	5	59.38	5	60.34	60.50	0	16,720	0.00%
2019/02/12	1	59.80	32	59.65	60.00	-31	16,634	-0.19%
2019/02/11	24	59.39	14	60.27	59.00	10	16,723	0.06%
2019/01/30	0	0.00	10	59.91	60.10	-10	16,698	-0.06%
2019/01/29	21	59.08	2	59.70	58.80	19	16,892	0.11%
2019/01/28	13	61.03	5	61.40	60.80	8	16,946	0.05%
2019/01/25	3	60.53	7	60.49	60.00	-4	17,441	-0.02%
2019/01/24	2	58.55	13	59.24	59.60	-11	17,578	-0.06%
2019/01/23	1	55.80	5	56.90	57.00	-4	17,784	-0.02%
2019/01/22	0	0.00	6	57.00	56.50	-6	17,962	-0.03%
2019/01/21	16	56.93	3	57.00	57.20	13	18,153	0.07%
2019/01/18	0	0.00	17	56.09	56.40	-17	18,315	-0.09%
2019/01/17	4	55.63	1	56.80	55.10	3	18,690	0.02%
2019/01/16	9	56.30	12	55.89	56.40	-3	18,690	-0.02%
2019/01/15	0	0.00	2	53.45	53.60	-2	18,317	-0.01%
2019/01/14	3	52.63	2	52.20	52.00	1	18,313	0.01%
2019/01/11	5	53.12	0	0.00	53.50	5	18,682	0.03%
2019/01/10	0	0.00	17	53.88	53.80	-17	18,912	-0.09%
2019/01/09	6	52.42	2	52.45	52.50	4	19,145	0.02%
2019/01/08	0	0.00	25	51.98	51.70	-25	19,658	-0.13%
2019/01/07	5	52.14	2	52.40	51.80	3	20,232	0.01%
2019/01/04	3	50.03	1	50.80	51.60	2	20,387	0.01%
2019/01/03	22	52.11	1	51.50	51.50	21	20,481	0.10%
2018/12/28	2	55.40	1	55.40	55.00	1	20,283	0.00%
2018/12/27	6	55.55	6	55.83	55.80	0	20,546	0.00%
2018/12/26	8	55.48	2.2	55.00	54.10	5.8	20,886	0.03%
2018/12/25	0	0.00	8	55.91	57.00	-8	20,699	-0.04%
2018/12/24	2	53.60	6	54.75	56.00	-4	20,630	-0.02%
2018/12/22	0	0.00	2	53.50	53.50	-2	20,579	-0.01%
2018/12/21	1	52.80	4	53.00	53.90	-3	20,769	-0.01%
2018/12/19	5	53.32	0	0.00	53.70	5	20,739	0.02%
2018/12/18	1	54.10	0	0.00	54.50	1	20,886	0.00%
2018/12/17	0	0.00	3	53.50	53.50	-3	21,045	-0.01%
2018/12/14	1	52.50	1	53.70	53.50	0	21,101	0.00%
2018/12/13	2	54.00	2	54.20	54.30	0	21,248	0.00%
2018/12/11	4	52.53	2	53.05	52.90	2	21,435	0.01%
2018/12/10	26	52.45	17	52.17	52.10	9	21,444	0.04%
2018/12/07	5	55.56	3	55.77	55.70	2	21,240	0.01%
2018/12/06	16	54.88	11	54.99	55.00	5	21,318	0.02%
2018/12/05	33	56.75	33	56.97	56.90	0	21,196	0.00%
2018/12/04	4	62.20	2	62.50	62.00	2	20,978	0.01%
2018/12/03	13	63.23	3	63.77	62.80	10	21,411	0.05%
2018/11/30	7	60.87	11	61.07	61.00	-4	21,352	-0.02%
2018/11/29	20	61.91	20	61.25	60.30	0	21,074	0.00%
2018/11/28	2	58.45	5	58.74	58.60	-3	20,549	-0.01%
2018/11/27	5	56.54	7	57.41	58.00	-2	20,421	-0.01%
2018/11/26	6	57.28	14	57.19	57.30	-8	20,280	-0.04%
2018/11/23	4	56.58	80.2	56.97	56.10	-76.2	20,060	-0.38%
2018/11/22	16	57.86	19	57.92	58.00	-3	19,999	-0.02%
2018/11/21	14	56.72	6	57.25	57.80	8	19,955	0.04%
2018/11/20	7	56.67	3	57.27	57.50	4	19,930	0.02%
2018/11/19	8	56.54	12	56.60	57.50	-4	19,764	-0.02%
2018/11/16	4	55.18	55	55.93	54.60	-51	19,540	-0.26%
2018/11/15	72	55.87	2	56.30	55.90	70	19,505	0.36%
2018/11/14	17	56.64	58	56.61	56.50	-41	19,728	-0.21%
2018/11/13	41	56.07	101	55.63	56.20	-60	19,607	-0.31%	大賣/
2018/11/12	3	53.43	3	53.73	53.80	0	19,062	0.00%
2018/11/09	1	54.20	6	54.00	54.20	-5	19,229	-0.03%
2018/11/08	15	55.58	57	54.72	53.80	-42	19,260	-0.22%
2018/11/07	4	53.18	10	54.22	55.20	-6	19,218	-0.03%
2018/11/06	10	53.05	108.2	52.57	52.20	-98.2	19,372	-0.51%	大賣/
2018/11/05	11	55.52	6	55.57	55.70	5	19,130	0.03%
2018/11/02	17	56.21	123	56.26	56.10	-106	18,950	-0.56%	大賣/鉅額交易
2018/11/01	4	52.80	16	53.80	54.40	-12	18,486	-0.06%
2018/10/31	159	50.49	115	51.34	51.40	44	18,245	0.24%	大買/大賣/
2018/10/30	3	47.97	8.1	48.10	48.50	-5.1	18,057	-0.03%
2018/10/29	2	46.13	1	46.60	46.60	1	18,136	0.01%
2018/10/26	53	45.99	0	0.00	46.00	53	18,007	0.29%
2018/10/25	5	45.95	2	45.83	45.75	3	17,850	0.02%
2018/10/24	109	49.89	5	50.08	49.30	104	17,412	0.60%	大買/鉅額交易
2018/10/23	12	50.73	2	50.80	50.50	10	17,196	0.06%
2018/10/22	2	50.75	3	52.20	52.50	-1	17,104	-0.01%
2018/10/19	126	51.65	30	50.95	52.10	96	17,086	0.56%	大買/
2018/10/18	16	52.19	6	51.90	51.50	10	16,829	0.06%
2018/10/17	34	55.65	20	55.21	54.40	14	16,582	0.08%
2018/10/16	41	55.22	25	54.43	54.10	16	16,399	0.10%
2018/10/15	39.2	55.19	38	56.07	57.20	1.2	15,984	0.01%
2018/10/12	5	51.84	28	51.79	53.30	-23	15,807	-0.15%
2018/10/11	3	47.65	207	47.76	48.50	-204	16,127	-1.26%	大賣/鉅額交易
2018/10/09	11	54.00	10	53.30	52.30	1	15,936	0.01%
2018/10/08	6	52.55	3	52.73	52.70	3	15,934	0.02%
2018/10/05	6	52.23	15	52.12	52.20	-9	16,046	-0.06%
2018/10/04	123	55.99	204	54.15	53.90	-81	15,944	-0.51%	大買/大賣/
2018/10/03	102	58.69	50	57.80	57.80	52	15,634	0.33%	大買/
2018/10/02	1	58.40	0	0.00	58.40	1	15,806	0.01%
2018/10/01	12	58.77	10	59.20	59.20	2	15,987	0.01%
2018/09/28	156	59.57	101	58.20	58.10	55	16,032	0.34%	大買/大賣/
2018/09/27	155	59.39	100	59.50	59.80	55	16,022	0.34%	大買/
2018/09/26	7	60.46	1	60.20	60.20	6	16,059	0.04%
2018/09/25	1	61.70	10	60.65	61.70	-9	15,996	-0.06%
2018/09/21	5	57.88	1	57.30	58.50	4	15,787	0.03%
2018/09/20	0	0.00	1	59.50	59.50	-1	15,577	-0.01%
2018/09/19	6	60.73	5	60.00	60.00	1	15,619	0.01%
2018/09/18	41	59.60	1	59.50	59.30	40	15,521	0.26%
2018/09/17	108	61.39	10	61.98	61.20	98	15,653	0.63%	大買/
2018/09/14	103	59.50	32	59.69	59.60	71	15,536	0.46%	大買/
2018/09/13	2	57.80	10	57.55	57.50	-8	15,487	-0.05%
2018/09/12	2	57.55	7	57.61	57.40	-5	15,392	-0.03%
2018/09/11	11	60.12	16	60.36	60.10	-5	15,284	-0.03%
2018/09/10	16	57.69	31	58.44	59.40	-15	15,273	-0.10%
2018/09/07	97	58.85	22	58.95	57.50	75	15,057	0.50%
2018/09/06	4	64.05	6	64.10	63.60	-2	14,555	-0.01%
2018/09/05	1	66.60	1	66.50	66.60	0	14,461	0.00%
2018/09/04	1	67.30	1	67.50	67.60	0	14,515	0.00%
2018/09/03	5	67.80	0	0.00	66.70	5	14,537	0.03%
2018/08/31	1	69.30	6	69.15	69.70	-5	14,532	-0.03%
2018/08/30	2	69.50	0	0.00	69.80	2	14,599	0.01%
2018/08/29	14	70.90	14	70.71	69.90	0	14,638	0.00%
2018/08/28	18	71.45	10	71.70	70.70	8	14,686	0.05%
2018/08/27	4	68.88	54	70.04	70.10	-50	14,685	-0.34%
2018/08/24	1	67.20	0	0.00	67.40	1	14,615	0.01%
2018/08/23	1	67.60	4	67.03	67.30	-3	14,816	-0.02%
2018/08/22	4	67.95	0	0.00	67.40	4	15,016	0.03%
2018/08/21	61	68.23	12	68.20	68.50	49	14,898	0.33%
2018/08/20	34	66.59	29	66.47	65.70	5	14,733	0.03%
2018/08/17	17	67.55	10	66.20	65.00	7	14,696	0.05%
2018/08/16	2	65.90	8	65.00	67.30	-6	14,730	-0.04%
2018/08/15	14	68.24	7	68.59	67.70	7	14,720	0.05%
2018/08/14	4	68.93	28	68.28	70.20	-24	14,828	-0.16%
2018/08/13	28	69.70	9	70.22	68.90	19	14,780	0.13%
2018/08/10	7	73.77	8	73.60	73.20	-1	14,684	-0.01%
2018/08/09	1	74.10	2	74.00	73.80	-1	15,217	-0.01%
2018/08/08	17	74.27	21	74.16	73.70	-4	15,904	-0.03%
2018/08/07	9	74.19	3	74.63	74.30	6	15,697	0.04%
2018/08/06	6	73.90	7	74.26	73.60	-1	15,527	-0.01%
2018/08/03	71	75.98	0	0.00	75.80	71	15,434	0.46%
2018/08/02	2	78.00	15	78.60	78.40	-13	15,088	-0.09%
2018/08/01	6	78.78	3	79.20	79.60	3	15,260	0.02%
2018/07/31	7	78.74	1	78.70	78.60	6	15,524	0.04%
2018/07/30	3	80.33	1	80.70	79.60	2	15,472	0.01%
2018/07/27	6	81.63	9	81.58	81.90	-3	15,429	-0.02%
2018/07/26	8	81.55	12	81.70	81.00	-4	15,483	-0.03%
2018/07/25	29	79.92	17	80.78	80.70	12	15,438	0.08%
2018/07/24	27	78.34	14	78.18	78.70	13	15,313	0.08%
2018/07/23	9	78.43	12	78.33	78.50	-3	15,282	-0.02%
2018/07/20	19	81.00	10	80.87	80.50	9	15,145	0.06%
2018/07/19	29	81.74	20	82.03	80.20	9	14,995	0.06%
2018/07/18	44	85.69	33	85.44	84.00	11	14,804	0.07%
2018/07/17	21	87.00	26	87.07	88.10	-5	14,268	-0.04%
2018/07/16	24	86.76	19	87.86	86.00	5	14,503	0.03%
2018/07/13	28	86.94	20	87.37	88.80	8	14,830	0.05%
2018/07/12	15	85.97	35	85.38	86.00	-20	14,930	-0.13%
2018/07/11	3	83.33	34	83.55	83.60	-31	14,854	-0.21%
2018/07/10	15	83.22	23	83.07	83.90	-8	14,839	-0.05%
2018/07/09	14	80.91	56	82.19	81.00	-42	14,834	-0.28%
2018/07/06	7	79.46	9	79.42	79.30	-2	14,766	-0.01%
2018/07/05	107	79.51	43	78.94	78.10	64	14,840	0.43%	大買/
2018/07/04	11	81.55	0	0.00	80.90	11	14,867	0.07%
2018/07/03	2	82.35	17	82.41	81.80	-15	14,987	-0.10%
2018/07/02	18	81.83	0	0.00	81.00	18	15,008	0.12%
2018/06/29	1	83.00	0	0.00	83.20	1	15,006	0.01%
2018/06/28	11	82.35	4	81.90	83.00	7	14,896	0.05%
2018/06/27	6	88.20	12	88.08	87.20	-6	14,905	-0.04%
2018/06/26	4	84.73	3	83.83	85.40	1	14,884	0.01%
2018/06/25	16	88.05	0	0.00	86.50	16	14,928	0.11%
2018/06/21	1	91.60	0	0.00	92.50	1	15,189	0.01%
2018/06/20	8	90.78	0	0.00	90.40	8	15,469	0.05%
2018/06/19	13	91.55	5	91.82	90.60	8	15,738	0.05%
2018/06/15	16	93.19	0	0.00	92.30	16	15,984	0.10%
2018/06/14	0	0.00	1	91.70	93.00	-1	16,223	-0.01%
2018/06/13	19.1	95.13	11	94.55	94.00	8.1	16,634	0.05%
2018/06/12	13	98.27	2	97.75	97.60	11	17,044	0.06%
2018/06/11	1	100.00	0	0.00	100.50	1	17,150	0.01%
2018/06/08	1	99.10	2	100.75	99.80	-1	17,589	-0.01%
2018/06/07	2	99.65	0	0.00	101.00	2	18,378	0.01%
2018/06/06	7	101.07	8.1	100.31	100.00	-1.1	18,443	-0.01%
2018/06/05	10	102.50	10	100.00	101.00	0	18,596	0.00%
2018/06/04	3	98.70	28	98.90	100.50	-25	18,828	-0.13%
2018/06/01	8	97.54	8	97.60	97.50	0	18,800	0.00%
2018/05/31	3	98.47	5	98.38	99.60	-2	18,818	-0.01%
2018/05/30	13	96.02	7	96.70	96.50	6	18,634	0.03%
2018/05/29	4	99.25	2	99.00	98.90	2	18,503	0.01%
2018/05/28	3	100.00	0	0.00	99.30	3	18,719	0.02%
2018/05/25	24	102.19	13	101.00	100.50	11	19,323	0.06%
2018/05/24	5	100.90	12	101.33	102.00	-7	19,520	-0.04%
2018/05/23	31	100.00	35	99.04	99.30	-4	19,558	-0.02%
2018/05/22	16	99.57	11	100.17	97.20	5	19,441	0.03%
2018/05/21	5	99.46	2	99.40	99.00	3	19,640	0.02%
2018/05/18	3	99.67	13	99.21	98.90	-10	19,694	-0.05%
2018/05/17	23	104.83	16	104.69	101.50	7	19,593	0.04%
2018/05/16	19.1	99.84	26	100.24	102.50	-7	19,118	-0.04%
2018/05/15	2	94.95	3	95.80	95.50	-1	18,718	-0.01%
2018/05/14	15	95.86	2	95.80	95.30	13	19,002	0.07%
2018/05/11	25	95.67	19	96.63	95.60	6	19,074	0.03%
2018/05/10	4	94.28	2	94.70	93.60	2	18,979	0.01%
2018/05/09	0	0.00	2	93.90	94.40	-2	19,083	-0.01%
2018/05/08	1	94.00	8	94.20	94.00	-7	18,972	-0.04%
2018/05/07	5	92.40	7	92.97	92.60	-2	18,680	-0.01%
2018/05/04	4	91.70	11	91.24	91.70	-7	18,653	-0.04%
2018/05/03	9	90.13	7	90.30	89.90	2	18,672	0.01%
2018/05/02	14	91.90	3	93.10	91.70	11	18,748	0.06%
2018/04/30	12	92.03	8	93.01	93.00	4	18,689	0.02%
2018/04/27	2	93.85	8	93.56	93.10	-6	18,725	-0.03%
2018/04/26	4	92.55	10	92.75	91.80	-6	18,716	-0.03%
2018/04/25	3	89.83	5	90.60	90.80	-2	18,742	-0.01%
2018/04/24	18	89.91	0	0.00	90.10	18	18,877	0.10%
2018/04/23	3	92.33	2.1	92.71	93.00	0.9	19,254	0.00%
2018/04/20	11	94.09	22	94.65	92.70	-11	19,486	-0.06%
2018/04/19	2	95.00	24	96.78	97.90	-22	19,220	-0.11%
2018/04/18	1	93.00	19	92.97	93.10	-18	18,841	-0.10%
2018/04/17	11	89.99	6	89.60	89.50	5	18,660	0.03%
2018/04/16	7	92.43	2	92.70	92.20	5	18,787	0.03%
2018/04/13	1	94.50	9	93.98	93.40	-8	18,749	-0.04%
2018/04/12	0	0.00	2	92.45	92.50	-2	18,780	-0.01%
2018/04/11	2	94.25	0	0.00	91.20	2	19,053	0.01%
2018/04/10	7	91.46	12	91.33	91.90	-5	19,019	-0.03%
2018/04/09	12	88.89	11.3	88.43	88.50	0.7	19,053	0.00%
2018/04/03	5	90.04	1	90.50	90.60	4	18,913	0.02%
2018/04/02	5	92.30	4	92.55	91.70	1	18,896	0.01%
2018/03/31	0	0.00	4	91.90	92.00	-4	18,981	-0.02%
2018/03/30	9	91.94	14	92.09	91.80	-5	19,101	-0.03%
2018/03/29	2.1	90.61	3	91.63	92.30	-0.9	19,052	0.00%
2018/03/28	42.1	91.91	55	90.87	90.70	-12.9	18,971	-0.07%
2018/03/27	22.1	94.19	22	94.84	95.40	0.1	18,730	0.00%
2018/03/26	14	92.42	6	92.78	92.00	8	18,622	0.04%
2018/03/23	14	92.89	44	93.29	94.50	-30	18,478	-0.16%
2018/03/22	41	96.73	53.1	97.32	96.30	-12.1	18,238	-0.07%
2018/03/21	50	97.57	15	98.59	99.00	35	17,895	0.20%
2018/03/20	54	95.38	2	96.20	95.00	52	17,524	0.30%
2018/03/19	93	97.38	85.1	98.52	97.00	8	17,250	0.05%
2018/03/16	11	93.14	9	93.23	94.20	2	16,725	0.01%
2018/03/15	14	90.23	12	90.31	91.00	2	16,156	0.01%
2018/03/14	18	90.91	8	89.68	89.40	10	16,113	0.06%
2018/03/13	7.1	87.26	33.1	88.13	89.90	-26	15,958	-0.16%
2018/03/12	4.1	83.59	11	84.34	83.00	-7	15,361	-0.05%
2018/03/09	1	83.30	8	83.30	83.30	-7	15,454	-0.05%
2018/03/08	1	82.30	31	82.16	82.00	-30	15,864	-0.19%
2018/03/07	13	80.45	4	80.25	80.00	9	15,939	0.06%
2018/03/06	0	0.00	1	79.70	79.60	-1	16,308	-0.01%
2018/03/05	1	79.30	1.5	78.80	78.40	-0.5	16,806	0.00%
2018/03/02	2	78.20	10	77.85	78.40	-8	16,955	-0.05%
2018/03/01	66	79.88	4	79.40	78.70	62	16,954	0.37%
2018/02/27	3	82.20	77	81.22	80.80	-74	16,838	-0.44%
2018/02/26	3	80.70	3	81.33	81.00	0	16,145	0.00%
2018/02/23	2	79.35	2	79.70	79.90	0	16,437	0.00%
2018/02/22	3	79.07	0	0.00	79.30	3	16,460	0.02%
2018/02/21	8	79.45	209	79.85	79.90	-201	16,493	-1.22%	大賣/鉅額交易
2018/02/12	8	75.04	19	75.46	76.00	-11	16,049	-0.07%
2018/02/09	134	73.32	33	73.02	73.30	101	15,942	0.63%	大買/鉅額交易
2018/02/08	97	72.72	5	73.38	72.70	92	15,942	0.58%
2018/02/07	24	73.85	107	77.41	73.60	-83	15,895	-0.52%	大賣/
2018/02/06	82	74.87	232	73.32	72.40	-150	15,857	-0.95%	大賣/鉅額交易
2018/02/05	101	76.62	127	77.50	77.40	-26	15,869	-0.16%	大買/大賣/
2018/02/02	21	80.03	0	0.00	79.60	21	16,005	0.13%
2018/02/01	33	81.19	10	81.01	81.20	23	16,025	0.14%
2018/01/31	5	78.10	3	78.77	79.40	2	16,008	0.01%
2018/01/30	3	78.77	0	0.00	78.40	3	16,229	0.02%
2018/01/29	1	79.00	3	79.23	78.80	-2	16,170	-0.01%
2018/01/26	23	78.83	29	79.18	79.40	-6	16,229	-0.04%
2018/01/25	19	78.92	1	78.50	78.50	18	16,320	0.11%
2018/01/24	0	0.00	6	80.58	80.50	-6	16,586	-0.04%
2018/01/23	6	80.62	2	80.95	80.20	4	16,916	0.02%
2018/01/22	13	80.09	6	80.37	80.50	7	17,064	0.04%
2018/01/19	19	81.07	8	81.10	80.60	11	17,178	0.06%
2018/01/18	10	82.36	37	82.54	82.00	-27	17,082	-0.16%
2018/01/17	206	82.01	7	83.93	81.00	199	16,966	1.17%	大買/鉅額交易
2018/01/16	4	85.10	7	84.37	85.00	-3	16,460	-0.02%
2018/01/15	2	82.40	2	82.15	83.40	0	16,305	0.00%
2018/01/12	103	81.20	0	0.00	81.40	103	16,449	0.63%	大買/鉅額交易
2018/01/11	4	80.70	3	80.43	80.30	1	16,696	0.01%
2018/01/10	17	79.64	11	79.86	78.30	6	17,035	0.04%
2018/01/09	2	83.00	6.8	83.16	82.60	-4.8	17,423	-0.03%
2018/01/08	18	84.72	23	84.27	83.50	-5	17,815	-0.03%
2018/01/05	5	83.62	14	83.73	83.50	-9	18,110	-0.05%
2018/01/04	7	81.26	4	80.98	81.50	3	17,929	0.02%
2018/01/03	5	80.38	6	80.57	80.30	-1	18,254	-0.01%
2018/01/02	0	0.00	4	77.80	78.00	-4	18,418	-0.02%