南亞科 (2408)-華南永昌-林口券商分點個股進出

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
65.8
漲跌
▼0.8
漲幅
-1.20%
成交量
11,252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－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口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
2024/05/03	1	66.60	2	67.20	65.80	-1	17,378	-0.01%
2024/05/02	0	0.00	3	66.40	66.60	-3	17,305	-0.02%
2024/04/30	1	66.50	0	0.00	66.10	1	17,441	0.01%
2024/04/29	3	67.10	5	67.28	67.50	-2	17,653	-0.01%
2024/04/26	2.2	65.76	1	66.00	65.70	1.2	17,681	0.01%
2024/04/25	2	66.05	11	66.35	65.60	-9	17,603	-0.05%
2024/04/24	1	65.10	9	65.23	65.50	-8	17,558	-0.05%
2024/04/23	5	62.58	6	62.65	62.80	-1	17,548	-0.01%
2024/04/22	11	61.43	200	61.00	61.20	-189	17,538	-1.08%	大賣/鉅額交易
2024/04/19	20.1	62.25	0	0.00	62.00	20.1	17,518	0.11%
2024/04/18	2	64.35	2	64.30	64.30	0	17,403	0.00%
2024/04/17	17.1	65.06	2	64.90	64.50	15.1	17,751	0.09%
2024/04/16	25	66.05	36	66.60	65.50	-11	17,642	-0.06%
2024/04/15	17	70.01	5	69.86	70.00	12	17,334	0.07%
2024/04/12	15	71.39	17.1	71.95	71.80	-2.1	17,232	-0.01%
2024/04/11	4	70.55	21	69.81	70.60	-17	16,845	-0.10%
2024/04/10	22	70.26	30	70.78	70.20	-8	16,560	-0.05%
2024/04/09	1	68.00	2	68.50	68.40	-1	16,334	-0.01%
2024/04/08	13.1	68.68	6	68.87	68.10	7.1	16,321	0.04%
2024/04/03	3	68.00	6	68.10	68.20	-3	16,271	-0.02%
2024/04/02	42.8	70.20	27	70.17	69.10	15.8	16,456	0.10%
2024/04/01	24	68.87	16	69.01	69.40	8	16,546	0.05%
2024/03/29	1	67.90	5	67.66	67.70	-4	16,468	-0.02%
2024/03/28	9	68.01	1	68.00	67.60	8	16,442	0.05%
2024/03/27	4	68.03	2	68.05	67.90	2	16,791	0.01%
2024/03/26	19	68.53	16	68.70	68.10	3	16,954	0.02%
2024/03/25	8	68.53	24	68.23	68.50	-16	16,725	-0.10%
2024/03/22	33	69.97	35	69.64	69.60	-2	16,622	-0.01%
2024/03/21	88	64.65	27	65.95	67.60	61	15,466	0.39%
2024/03/20	1	61.50	0	0.00	61.50	1	14,939	0.01%
2024/03/19	72	62.67	2	62.60	62.30	70	15,179	0.46%
2024/03/18	6	62.75	1.1	62.41	62.40	5	15,160	0.03%
2024/03/15	22	64.06	1	63.80	63.90	21	15,090	0.14%
2024/03/14	1	63.70	0	0.00	63.80	1	15,053	0.01%
2024/03/13	15	64.25	1	66.10	63.30	14	15,008	0.09%
2024/03/12	14	65.74	3	65.50	65.70	11	14,785	0.07%
2024/03/11	0	0.00	3	66.57	65.80	-3	14,793	-0.02%
2024/03/08	4	64.88	3	65.27	65.00	1	14,679	0.01%
2024/03/07	25	66.06	2	66.15	65.70	23	14,685	0.16%
2024/03/06	2	65.75	0	0.00	65.10	2	14,756	0.01%
2024/03/05	50	66.44	4	65.90	65.80	46	15,155	0.30%
2024/03/04	8	66.70	14	66.53	66.50	-6	15,704	-0.04%
2024/03/01	3	66.37	0	0.00	66.30	3	16,281	0.02%
2024/02/29	5	66.96	1	67.10	67.30	4	16,437	0.02%
2024/02/27	4	66.90	4	67.85	66.30	0	16,604	0.00%
2024/02/26	24	67.64	3	67.87	67.90	21	16,550	0.13%
2024/02/23	8	68.51	33	68.51	67.70	-25	16,648	-0.15%
2024/02/22	5	67.18	5	67.98	68.10	0	16,559	0.00%
2024/02/21	10	67.50	2	68.50	67.30	8	16,631	0.05%
2024/02/20	14	67.94	12	67.41	67.80	2	16,506	0.01%
2024/02/19	13	66.11	3	66.20	66.60	10	16,388	0.06%
2024/02/16	9	65.17	0	0.00	65.90	9	16,442	0.05%
2024/02/15	46.1	65.52	0.1	66.87	65.40	46	16,233	0.28%
2024/02/05	6	66.87	5	67.24	68.20	1	15,749	0.01%
2024/02/02	7.1	68.20	0	68.00	67.60	7	15,710	0.04%
2024/02/01	0	69.20	1	69.20	69.20	-1	15,595	-0.01%
2024/01/31	1	68.70	1	68.80	68.70	0	15,589	0.00%
2024/01/30	3	69.50	2	69.70	69.30	1	15,632	0.01%
2024/01/29	0	0.00	1	71.00	70.80	-1	15,743	-0.01%
2024/01/26	10	70.72	3	70.97	71.00	7	15,757	0.04%
2024/01/25	1	71.60	0	0.00	71.00	1	15,800	0.01%
2024/01/24	6	71.42	13	71.86	71.60	-7	15,743	-0.04%
2024/01/23	25	70.62	7	71.46	70.70	18	15,551	0.12%
2024/01/22	11	68.97	0	0.00	69.30	11	15,291	0.07%
2024/01/19	2	69.55	0	0.00	69.30	2	15,260	0.01%
2024/01/17	2	68.90	2	68.80	67.80	0	15,230	0.00%
2024/01/15	4	70.65	5	71.38	71.50	-1	15,034	-0.01%
2024/01/12	1	69.00	0	0.00	68.80	1	14,915	0.01%
2024/01/11	26	69.12	11	68.95	69.40	15	14,862	0.10%
2024/01/10	12	71.32	5	71.46	71.50	7	14,549	0.05%
2024/01/09	10	73.00	12	73.92	72.60	-2	14,570	-0.01%
2024/01/08	14	73.04	0	0.00	73.10	14	14,541	0.10%
2024/01/05	2	74.45	0	0.00	74.70	2	14,614	0.01%
2024/01/04	6	73.62	16	74.28	74.40	-10	14,802	-0.07%
2024/01/03	43	73.30	5	73.10	73.10	38	14,861	0.26%
2024/01/02	4	77.53	5	76.62	76.50	-1	14,627	-0.01%
2023/12/29	1	78.00	1	78.00	78.00	0	14,616	0.00%
2023/12/28	13	79.51	19	78.48	78.30	-6	14,536	-0.04%
2023/12/27	8	78.84	23	79.13	79.70	-15	14,374	-0.10%
2023/12/26	1	76.80	31	76.82	78.00	-30	14,081	-0.21%
2023/12/25	4	75.95	0	75.90	75.40	4	14,281	0.03%
2023/12/22	9	77.02	31	77.65	75.90	-22	14,305	-0.15%
2023/12/21	21	74.73	19.8	74.80	75.40	1.2	13,770	0.01%
2023/12/20	3	72.17	2.1	72.05	71.80	0.9	13,486	0.01%
2023/12/19	6.1	72.92	1	72.70	73.10	5.1	13,411	0.04%
2023/12/18	7	74.00	0	0.00	73.40	7	13,450	0.05%
2023/12/15	0	0.00	41	74.84	74.50	-41	13,379	-0.31%
2023/12/14	4	73.60	2.1	76.00	72.80	1.9	12,831	0.02%
2023/12/13	0	0.00	7	73.54	73.70	-7	12,607	-0.06%
2023/12/12	1	73.20	0	0.00	72.50	1	12,936	0.01%
2023/12/11	0	0.00	1	72.70	72.20	-1	12,912	-0.01%
2023/12/08	1	72.00	0	0.00	72.10	1	12,959	0.01%
2023/12/07	15	70.91	0	0.00	70.70	15	12,868	0.12%
2023/12/06	19	72.12	3.4	72.02	72.00	15.6	12,755	0.12%
2023/12/04	0	0.00	2	74.00	74.00	-2	12,581	-0.02%
2023/12/01	0	0.00	2	73.80	73.70	-2	12,372	-0.02%
2023/11/30	0	0.00	6	74.47	75.00	-6	12,116	-0.05%
2023/11/29	6	73.57	8	73.51	74.20	-2	11,568	-0.02%
2023/11/28	1.2	72.58	23	72.88	73.50	-21.8	11,080	-0.20%
2023/11/27	1.2	69.25	0	0.00	70.10	1.2	10,413	0.01%
2023/11/24	3	69.17	0	0.00	70.80	3	10,125	0.03%
2023/11/22	0	70.40	9	70.56	70.70	-9	9,571	-0.09%
2023/11/21	2	70.15	12	70.47	70.60	-10	9,356	-0.11%
2023/11/20	5	70.12	16.1	69.83	70.00	-11.1	9,141	-0.12%
2023/11/17	1	67.60	2	67.40	67.40	-1	8,935	-0.01%
2023/11/16	2	67.10	1	67.20	67.20	1	8,874	0.01%
2023/11/15	3	68.27	10	67.87	67.60	-7	8,836	-0.08%
2023/11/14	0.1	66.00	10	65.10	66.10	-10	8,635	-0.12%
2023/11/13	6	63.72	2.1	63.80	63.60	3.9	8,651	0.05%
2023/11/10	8	64.63	0	0.00	63.70	8	8,596	0.09%
2023/11/09	4	64.68	0	0.00	64.60	4	8,583	0.05%
2023/11/07	2	66.00	1	66.60	65.90	1	8,693	0.01%
2023/11/06	11	64.98	3	65.30	65.40	8	8,664	0.09%
2023/11/03	1	65.80	2	66.15	66.10	-1	8,452	-0.01%
2023/11/02	2	65.30	9	65.50	65.60	-7	8,451	-0.08%
2023/11/01	4	65.00	0	0.00	64.50	4	8,360	0.05%
2023/10/31	1	65.10	1	65.90	64.70	0	8,416	0.00%
2023/10/30	5	64.60	0	0.00	64.90	5	8,489	0.06%
2023/10/27	5	65.50	0	0.00	64.80	5	8,531	0.06%
2023/10/26	3	66.47	0	0.00	66.10	3	8,531	0.04%
2023/10/24	3	67.87	0	0.00	67.80	3	8,898	0.03%
2023/10/19	4	70.20	0	0.00	70.50	4	8,939	0.04%
2023/10/18	1	69.90	9	70.12	70.20	-8	8,999	-0.09%
2023/10/17	10	71.36	3	71.20	70.90	7	8,886	0.08%
2023/10/16	1	70.60	0	0.00	70.60	1	8,898	0.01%
2023/10/13	7	71.00	11	71.27	70.80	-4	8,919	-0.04%
2023/10/12	0.1	70.90	5	70.22	71.00	-4.9	8,808	-0.06%
2023/10/11	1	71.00	0	0.00	70.70	1	8,569	0.01%
2023/10/06	16	69.45	1	69.20	69.20	15	8,525	0.18%
2023/10/05	2.1	68.25	2	69.60	69.50	0.1	8,578	0.00%
2023/10/04	6.1	67.85	7	67.87	67.70	-1	8,613	-0.01%
2023/10/03	3	68.20	1	70.40	68.10	2	8,654	0.02%
2023/10/02	2	67.80	0	0.00	67.60	2	8,587	0.02%
2023/09/28	10	66.29	0.1	66.20	65.60	9.9	8,542	0.12%
2023/09/27	10	69.71	0	0.00	69.80	10	8,234	0.12%
2023/09/21	0	0.00	5	72.10	72.80	-5	8,584	-0.06%
2023/09/20	6	70.52	1	70.80	70.70	5	8,534	0.06%
2023/09/19	5	71.86	0	0.00	71.70	5	8,729	0.06%
2023/09/18	2.1	72.95	2	73.80	72.30	0.1	8,931	0.00%
2023/09/15	2	72.50	21	72.67	72.40	-19	9,068	-0.21%
2023/09/14	8	69.44	18	69.63	70.00	-10	8,745	-0.11%
2023/09/13	0	0.00	1	68.50	68.40	-1	8,704	-0.01%
2023/09/08	1	67.60	2	66.70	67.20	-1	9,209	-0.01%
2023/09/07	1	68.60	0	0.00	67.20	1	9,409	0.01%
2023/09/06	2	68.20	2	68.10	68.00	0	9,453	0.00%
2023/09/04	1	68.50	0	0.00	67.60	1	9,556	0.01%
2023/09/01	4.1	68.23	6	68.73	68.20	-1.9	9,565	-0.02%
2023/08/31	1	67.40	33	68.66	66.60	-32	9,428	-0.34%
2023/08/30	1	67.00	0	0.00	66.70	1	9,383	0.01%
2023/08/24	10	65.40	1	65.10	65.30	9	10,028	0.09%
2023/08/21	3	63.70	0	0.00	63.40	3	10,899	0.03%
2023/08/18	0	0.00	1	65.60	64.60	-1	11,063	-0.01%
2023/08/17	11	65.35	0	0.00	65.60	11	11,119	0.10%
2023/08/16	2	63.50	0	0.00	63.70	2	11,260	0.02%
2023/08/15	5	65.30	1	65.10	64.60	4	11,326	0.04%
2023/08/14	3	64.33	2	64.15	64.90	1	11,543	0.01%
2023/08/10	19	67.33	0	0.00	67.10	19	11,789	0.16%
2023/08/09	1	68.80	1	69.00	68.90	0	11,769	0.00%
2023/08/08	3	68.53	6	68.77	68.50	-3	11,788	-0.03%
2023/08/07	8	69.98	1	70.00	70.00	7	11,760	0.06%
2023/08/04	2	69.90	2	70.20	69.90	0	11,794	0.00%
2023/08/02	6	69.38	0	0.00	69.10	6	11,778	0.05%
2023/08/01	2	70.70	0	0.00	71.00	2	11,775	0.02%
2023/07/31	4	73.60	0	0.00	72.30	4	11,778	0.03%
2023/07/28	6	73.38	3	74.37	74.80	3	11,713	0.03%
2023/07/27	2	69.25	1	70.10	71.40	1	11,480	0.01%
2023/07/26	1	67.10	0	0.00	67.10	1	11,341	0.01%
2023/07/25	0	0.00	1	68.60	68.20	-1	11,414	-0.01%
2023/07/21	0	0.00	1	70.00	70.10	-1	11,443	-0.01%
2023/07/19	0	0.00	15	70.80	70.40	-15	11,461	-0.13%
2023/07/18	3	71.03	0	0.00	69.50	3	11,413	0.03%
2023/07/17	0	0.00	1	71.30	71.70	-1	11,465	-0.01%
2023/07/14	0	0.00	0.1	71.80	71.70	-0.1	11,512	0.00%
2023/07/13	0	0.00	1	71.40	70.90	-1	11,526	-0.01%
2023/07/11	1	70.00	3	70.50	69.90	-2	11,521	-0.02%
2023/07/07	1	69.10	1	69.20	69.10	0	12,084	0.00%
2023/06/30	1	70.00	0	0.00	70.80	1	13,756	0.01%
2023/06/29	1	72.90	0	0.00	72.20	1	13,957	0.01%
2023/06/28	0.1	69.80	0	0.00	69.50	0.1	13,915	0.00%
2023/06/27	12	71.33	81	70.96	70.80	-69	13,928	-0.50%
2023/06/26	4	72.63	1	72.40	73.00	3	13,798	0.02%
2023/06/21	34.1	75.23	0	0.00	74.60	34.1	13,909	0.25%
2023/06/20	23.1	77.94	0	0.00	77.40	23.1	13,709	0.17%
2023/06/19	32	78.12	52	78.08	78.00	-20	13,645	-0.15%
2023/06/16	18	76.45	30.2	76.58	78.50	-12.2	13,584	-0.09%
2023/06/15	5.2	75.29	0	0.00	75.30	5.2	13,317	0.04%
2023/06/14	16	75.51	4	75.30	76.20	12	13,331	0.09%
2023/06/13	6	74.70	18.1	74.78	74.80	-12.1	13,089	-0.09%
2023/06/12	3	72.70	4.3	72.61	72.90	-1.3	12,895	-0.01%
2023/06/08	1.1	70.67	1	70.80	70.20	0.1	12,837	0.00%
2023/06/07	1.1	71.48	0	0.00	71.90	1.1	12,807	0.01%
2023/06/06	0.1	71.90	0	0.00	72.40	0.1	12,914	0.00%
2023/06/05	1	72.00	2	72.50	72.10	-1	13,136	-0.01%
2023/06/02	1	73.20	10.1	72.74	72.90	-9.1	13,091	-0.07%
2023/06/01	12.1	71.58	1	71.50	71.40	11.1	12,992	0.09%
2023/05/31	3	72.77	31.1	72.84	73.50	-28.1	12,867	-0.22%
2023/05/30	0	0.00	2	71.20	71.90	-2	12,652	-0.02%
2023/05/29	3	71.13	1	71.30	71.20	2	12,614	0.02%
2023/05/26	0	0.00	20	72.40	71.90	-20	12,517	-0.16%
2023/05/25	0	71.30	16	71.59	72.40	-16	12,261	-0.13%
2023/05/24	0	0.00	1	70.80	69.90	-1	11,824	-0.01%
2023/05/23	3	69.20	3	69.70	69.90	0	11,637	0.00%
2023/05/22	3	70.80	18	71.14	70.10	-15	11,504	-0.13%
2023/05/19	3	69.77	33	69.63	69.90	-30	11,249	-0.27%
2023/05/18	5	69.66	1	69.80	69.30	4	11,183	0.04%
2023/05/17	3	67.50	9	67.79	68.00	-6	10,951	-0.05%
2023/05/16	1	64.60	3	64.97	64.60	-2	10,611	-0.02%
2023/05/15	1	63.80	3	64.40	63.90	-2	10,610	-0.02%
2023/05/12	1	63.00	1	63.50	63.80	0	10,608	0.00%
2023/05/11	2	63.40	0	0.00	63.30	2	10,652	0.02%
2023/05/09	2	64.55	1	65.50	64.70	1	10,660	0.01%
2023/05/08	4	65.25	1	64.90	64.80	3	10,677	0.03%
2023/05/03	0	0.00	2	67.20	67.10	-2	10,701	-0.02%
2023/04/28	0	0.00	2	67.20	67.80	-2	11,092	-0.02%
2023/04/25	2	65.45	1	65.40	63.50	1	10,897	0.01%
2023/04/21	2	65.80	4	65.45	64.50	-2	10,840	-0.02%
2023/04/20	1	65.40	1	65.50	65.50	0	10,849	0.00%
2023/04/19	2	67.00	0	0.00	67.00	2	10,886	0.02%
2023/04/18	0	0.00	1	67.50	67.30	-1	10,914	-0.01%
2023/04/17	1	67.90	0	0.00	68.00	1	11,094	0.01%
2023/04/14	5	67.62	1	67.60	67.60	4	11,065	0.04%
2023/04/13	1	68.09	3	68.20	67.50	-2	11,035	-0.02%
2023/04/12	3	69.37	6	69.50	69.10	-3	10,786	-0.03%
2023/04/11	4	68.20	8	68.53	68.20	-4	10,277	-0.04%
2023/04/10	11	66.98	2	67.40	66.70	9	9,887	0.09%
2023/04/07	1	68.30	6	68.32	68.60	-5	9,551	-0.05%
2023/04/06	1	65.90	13	66.32	66.40	-12	9,152	-0.13%
2023/03/31	17	65.68	9	66.70	66.50	8	8,839	0.09%
2023/03/30	7	64.39	13.3	64.58	63.90	-6.3	8,287	-0.08%
2023/03/29	10.1	61.19	5	61.56	61.00	5.1	7,940	0.06%
2023/03/28	6	62.82	0	0.00	62.50	6	7,909	0.08%
2023/03/27	2.1	63.21	2.2	62.74	63.20	-0.1	7,836	0.00%
2023/03/24	4.2	62.43	17	63.10	63.30	-12.8	7,789	-0.16%
2023/03/23	1	60.10	23	60.13	59.80	-22	7,417	-0.30%
2023/03/22	0	0.00	2	59.70	59.10	-2	7,411	-0.03%
2023/03/21	5	58.66	0	0.00	58.60	5	7,446	0.07%
2023/03/20	1	59.20	0	0.00	59.20	1	7,469	0.01%
2023/03/17	14	59.16	13	59.88	59.30	1	7,553	0.01%
2023/03/16	0	0.00	40	58.00	57.70	-40	7,489	-0.53%
2023/03/14	1	57.70	5	58.60	58.00	-4	7,741	-0.05%
2023/03/10	1	58.80	0	0.00	58.70	1	7,943	0.01%
2023/03/09	1	59.30	0	0.00	59.10	1	8,062	0.01%
2023/03/08	3	60.13	12	60.34	61.00	-9	8,128	-0.11%
2023/03/07	0	0.00	5.2	58.60	58.50	-5.2	8,121	-0.06%
2023/03/06	1	58.00	1	58.10	57.70	0	8,223	0.00%
2023/03/03	3	57.70	0	0.00	57.90	3	8,220	0.04%
2023/03/02	0.2	57.80	0	0.00	57.30	0.2	8,249	0.00%
2023/03/01	8	57.43	5	57.30	57.30	3	8,250	0.04%
2023/02/24	6	58.77	0	0.00	58.40	6	8,296	0.07%
2023/02/23	0	0.00	5	59.34	59.50	-5	8,398	-0.06%
2023/02/22	6	58.67	0	0.00	58.70	6	8,649	0.07%
2023/02/21	0	0.00	23	60.17	60.40	-23	8,811	-0.26%
2023/02/20	0	0.00	24	60.02	60.00	-24	8,908	-0.27%
2023/02/17	5	59.80	0	0.00	59.70	5	9,019	0.06%
2023/02/16	1	59.90	0	0.00	59.70	1	9,137	0.01%
2023/02/14	2	58.70	27	58.66	58.40	-25	9,351	-0.27%
2023/02/13	6	57.57	4	57.80	57.60	2	9,438	0.02%
2023/02/10	0	0.00	0.1	58.60	58.30	-0.1	9,554	0.00%
2023/02/09	1.1	57.73	1	58.30	58.00	0.1	9,686	0.00%
2023/02/08	7	58.70	4	58.80	58.40	3	9,703	0.03%
2023/02/07	3	58.40	2	58.30	58.20	1	9,763	0.01%
2023/02/06	4	58.18	0	0.00	58.10	4	9,798	0.04%
2023/02/03	5	59.68	18.1	59.77	59.90	-13.1	9,805	-0.13%
2023/02/02	0	0.00	18.1	59.59	59.90	-18.1	9,835	-0.18%
2023/02/01	14.1	58.12	2.1	57.83	58.20	12	9,842	0.12%
2023/01/31	5.1	58.13	0	0.00	57.80	5.1	9,858	0.05%
2023/01/30	0	0.00	16.3	60.25	60.30	-16.3	9,772	-0.17%
2023/01/16	0	0.00	11	57.26	57.50	-11	9,732	-0.11%
2023/01/13	0	0.00	30.2	56.10	56.00	-30.2	9,885	-0.31%
2023/01/12	0	0.00	2	56.50	56.20	-2	10,227	-0.02%
2023/01/11	0	0.00	7	56.86	57.00	-7	10,492	-0.07%
2023/01/10	0	0.00	0.1	56.40	56.50	-0.1	10,614	0.00%
2023/01/09	1	56.60	21.1	56.39	56.70	-20.1	10,734	-0.19%
2023/01/06	0.1	54.10	5.2	54.59	55.00	-5.1	11,045	-0.05%
2023/01/05	0	0.00	13.2	55.67	54.90	-13.2	11,150	-0.12%
2023/01/04	0	0.00	1.3	53.82	54.10	-1.3	11,365	-0.01%
2023/01/03	0	0.00	4.2	52.71	53.00	-4.2	11,448	-0.04%
2022/12/29	6.1	51.50	3	50.97	51.80	3.1	11,613	0.03%
2022/12/28	1.1	51.41	0	0.00	51.30	1.1	11,959	0.01%
2022/12/27	0	0.00	1	52.30	51.90	-1	12,174	-0.01%
2022/12/26	2	51.50	1	51.60	51.50	1	12,339	0.01%
2022/12/23	10.1	50.31	0	0.00	51.40	10.1	12,550	0.08%
2022/12/22	3.1	52.12	1	52.50	51.70	2.1	12,618	0.02%
2022/12/21	26.1	51.89	0	0.00	51.50	26.1	12,675	0.21%
2022/12/20	0.2	52.30	1	52.20	52.00	-0.8	12,632	-0.01%
2022/12/19	1.1	53.85	0	0.00	53.70	1.1	12,685	0.01%
2022/12/16	3.1	54.77	0	0.00	54.50	3.1	12,705	0.02%
2022/12/15	20	55.90	0	0.00	55.90	20	12,692	0.16%
2022/12/14	3.2	55.53	28.1	55.64	55.50	-24.8	12,755	-0.19%
2022/12/13	12	55.03	0	0.00	54.80	12	12,848	0.09%
2022/12/12	3	54.83	0	0.00	54.80	3	12,909	0.02%
2022/12/09	0	54.30	0	0.00	53.70	0	13,049	0.00%
2022/12/08	1.1	54.35	0	0.00	54.00	1.1	13,003	0.01%
2022/12/07	0.1	54.00	0	0.00	53.50	0.1	13,037	0.00%
2022/12/06	38.1	54.75	2.1	55.14	54.30	36	12,971	0.28%
2022/12/05	10	56.30	3	56.40	56.20	7	12,790	0.05%
2022/12/02	28.1	56.55	0	0.00	56.10	28.1	12,759	0.22%
2022/12/01	30	58.57	30	58.25	57.50	0	12,598	0.00%
2022/11/30	35	56.26	3	56.73	56.80	32	12,465	0.26%
2022/11/29	14	56.71	0	0.00	57.20	14	12,256	0.11%
2022/11/28	5.1	58.84	4	58.78	58.50	1.1	12,021	0.01%
2022/11/25	1	59.70	0	0.00	59.70	1	11,941	0.01%
2022/11/24	1	60.30	5	60.14	59.90	-4	11,927	-0.03%
2022/11/23	0	0.00	2.1	59.90	59.80	-2.1	11,862	-0.02%
2022/11/22	0	57.90	1	59.00	59.20	-1	11,790	-0.01%
2022/11/21	14.2	58.76	0	0.00	58.40	14.2	11,699	0.12%
2022/11/18	0	0.00	8	60.91	60.70	-8	11,515	-0.07%
2022/11/17	2	58.35	1	59.10	58.90	1	11,262	0.01%
2022/11/15	3	59.33	0	0.00	59.70	3	10,935	0.03%
2022/11/14	0	0.00	6	60.42	59.90	-6	10,840	-0.06%
2022/11/11	4	59.80	6.2	59.41	59.80	-2.2	10,735	-0.02%
2022/11/10	2	57.25	5.1	57.88	58.00	-3.1	10,519	-0.03%
2022/11/09	2	57.50	4.2	57.87	58.10	-2.2	10,463	-0.02%
2022/11/08	4	56.90	10	57.00	57.10	-6	10,372	-0.06%
2022/11/07	6	57.10	21.2	56.58	56.90	-15.2	10,263	-0.15%
2022/11/04	11	54.85	4	54.78	54.90	7	10,120	0.07%
2022/11/03	16	55.67	5.1	55.82	56.00	10.9	10,076	0.11%
2022/11/02	0	0.00	2.1	54.60	54.80	-2.1	9,990	-0.02%
2022/11/01	1	54.00	0.1	54.10	54.00	1	9,994	0.01%
2022/10/31	0	0.00	11.1	54.58	54.50	-11.1	10,018	-0.11%
2022/10/28	14.1	52.94	5	53.20	53.10	9.1	9,982	0.09%
2022/10/27	3	55.03	4	55.30	55.00	-1	9,909	-0.01%
2022/10/26	0	0.00	10	54.40	54.50	-10	9,927	-0.10%
2022/10/25	2.1	54.30	9	54.48	54.10	-6.9	9,873	-0.07%
2022/10/24	6	56.32	6	56.53	55.60	0	9,777	0.00%
2022/10/21	11	55.48	3.1	55.91	55.70	7.9	9,588	0.08%
2022/10/20	3	55.00	15.1	55.19	55.70	-12.1	9,364	-0.13%
2022/10/19	11.1	53.75	2.1	53.80	53.80	9	9,033	0.10%
2022/10/18	6	55.48	6	55.87	55.80	0	8,832	0.00%
2022/10/17	2	55.05	9.1	54.94	56.20	-7.1	8,778	-0.08%
2022/10/14	5	53.34	15.1	54.10	55.20	-10.1	8,617	-0.12%
2022/10/13	5	51.54	7	51.70	51.40	-2	8,335	-0.02%
2022/10/12	0	0.00	17.3	52.25	52.70	-17.3	8,264	-0.21%
2022/10/07	1	50.00	0.2	50.10	50.20	0.8	8,109	0.01%
2022/10/06	7.1	50.20	0	0.00	50.20	7.1	8,135	0.09%
2022/10/05	8	50.71	11.1	50.78	51.40	-3.1	8,133	-0.04%
2022/10/04	0	0.00	14.2	49.10	49.95	-14.2	7,909	-0.18%
2022/10/03	5.1	47.16	0	0.00	47.55	5.1	7,827	0.07%
2022/09/30	6	48.28	14.1	47.68	48.95	-8.1	7,875	-0.10%
2022/09/29	1	46.75	16.1	46.93	47.15	-15.1	7,887	-0.19%
2022/09/28	2	45.80	4.3	45.89	45.50	-2.3	7,919	-0.03%
2022/09/27	0	0.00	1.1	45.46	46.00	-1.1	7,911	-0.01%
2022/09/26	12.2	45.91	2	45.95	45.65	10.2	8,021	0.13%
2022/09/23	1.2	47.35	1.1	47.56	47.60	0.1	8,183	0.00%
2022/09/22	3.1	46.60	1.1	46.88	46.80	2	8,624	0.02%
2022/09/21	2.1	47.30	0	0.00	47.15	2.1	8,703	0.02%
2022/09/20	10.2	47.70	20.1	49.09	47.65	-10	8,687	-0.11%
2022/09/19	5.1	48.24	10.1	48.75	48.60	-5	8,575	-0.06%
2022/09/16	17.3	49.28	0.1	50.30	49.10	17.2	8,503	0.20%
2022/09/15	15	50.40	0	0.00	50.40	15	8,348	0.18%
2022/09/14	6.3	50.60	2	50.70	50.70	4.3	8,371	0.05%
2022/09/13	0	0.00	1.1	52.78	52.40	-1.1	8,316	-0.01%
2022/09/12	0	0.00	11.1	52.49	52.30	-11.1	8,331	-0.13%
2022/09/07	3	50.37	0.1	51.25	50.60	2.9	8,413	0.03%
2022/09/06	2.2	51.21	0	0.00	51.20	2.2	8,481	0.03%
2022/09/05	21	51.86	0	0.00	51.10	21	8,515	0.25%
2022/09/02	4	52.43	0	0.00	52.10	4	8,675	0.05%
2022/09/01	20	52.50	1	52.70	52.60	19	8,715	0.22%
2022/08/31	0	0.00	4	53.45	53.40	-4	8,690	-0.05%
2022/08/30	1	52.50	0.1	52.90	52.70	0.9	8,656	0.01%
2022/08/29	1.3	52.60	0	0.00	52.50	1.3	8,668	0.01%
2022/08/26	0	0.00	0.1	54.00	53.50	-0.1	8,694	0.00%
2022/08/25	5	53.20	0	0.00	53.60	5	8,676	0.06%
2022/08/24	11.2	52.63	1	52.60	52.60	10.2	8,725	0.12%
2022/08/23	1	53.40	0	0.00	53.40	1	8,861	0.01%
2022/08/22	11	53.64	0	0.00	53.90	11	8,938	0.12%
2022/08/19	1	54.40	2	54.30	54.30	-1	9,026	-0.01%
2022/08/18	6	53.50	3.3	54.36	53.60	2.7	9,061	0.03%
2022/08/17	3	53.47	2	55.00	55.00	1	9,063	0.01%
2022/08/16	7	53.63	0	0.00	53.80	7	9,084	0.08%
2022/08/15	6	53.73	1	53.90	53.80	5	9,102	0.05%
2022/08/12	7	53.41	8.3	54.09	54.10	-1.3	9,083	-0.01%
2022/08/11	0	0.00	4.3	53.10	53.00	-4.3	9,076	-0.05%
2022/08/10	4.2	52.03	0	0.00	51.60	4.2	9,107	0.05%
2022/08/09	10	53.20	0.1	52.80	52.90	10	9,129	0.11%
2022/08/08	1	53.10	0	53.20	53.10	1	9,293	0.01%
2022/08/05	0	0.00	2.5	53.07	53.20	-2.5	9,286	-0.03%
2022/08/04	4	50.78	3	50.90	51.00	1	9,258	0.01%
2022/08/03	2.1	51.05	6.1	50.89	51.20	-4.1	9,277	-0.04%
2022/08/02	3.2	50.85	0	0.00	50.40	3.2	9,277	0.03%
2022/08/01	1	52.00	0	0.00	52.20	1	9,213	0.01%
2022/07/28	0	0.00	1	52.60	52.50	-1	9,322	-0.01%
2022/07/27	0	0.00	2	52.50	52.60	-2	9,368	-0.02%
2022/07/25	1.1	52.41	2	52.90	52.70	-1	9,434	-0.01%
2022/07/22	5	53.58	1	53.40	53.70	4	9,419	0.04%
2022/07/21	1	54.00	1	54.30	54.30	0	9,328	0.00%
2022/07/20	1	54.10	23.1	53.44	53.40	-22.1	9,332	-0.24%
2022/07/19	36	53.58	39	53.04	53.00	-3	9,270	-0.03%
2022/07/18	3	52.87	5.3	53.70	54.20	-2.3	9,209	-0.02%
2022/07/15	2	51.10	3.2	51.37	51.40	-1.2	8,975	-0.01%
2022/07/14	0	0.00	0.1	49.95	49.85	-0.1	8,934	0.00%
2022/07/13	8	49.15	9.3	49.13	49.00	-1.3	8,893	-0.01%
2022/07/12	3.2	47.44	3	47.35	47.35	0.2	8,762	0.00%
2022/07/11	3.1	48.67	9	48.95	49.00	-6	8,699	-0.07%
2022/07/08	47	49.57	2	49.65	49.65	45	8,838	0.51%
2022/07/07	11	50.14	9.1	50.20	50.50	2	8,699	0.02%
2022/07/06	3	49.75	4	48.89	48.60	-1	8,629	-0.01%
2022/07/05	5	49.03	2.1	49.06	49.40	3	8,597	0.03%
2022/07/04	4	49.01	4.1	48.61	49.15	-0.1	8,559	0.00%
2022/07/01	53.2	48.72	56.4	48.91	48.30	-3.2	8,567	-0.04%
2022/06/30	21.3	49.86	2.1	49.43	49.40	19.2	8,490	0.23%
2022/06/29	6.3	57.68	0	0.00	57.10	6.3	8,100	0.08%
2022/06/28	2.1	58.80	0	0.00	58.90	2.1	8,053	0.03%
2022/06/27	3.2	59.61	0	0.00	59.80	3.2	8,043	0.04%
2022/06/24	0	0.00	12	59.10	58.90	-12	8,109	-0.15%
2022/06/23	13	58.45	0.1	58.90	58.30	13	8,157	0.16%
2022/06/22	10.1	58.65	0	0.00	58.10	10.1	8,481	0.12%
2022/06/21	5	59.78	8.2	59.90	60.00	-3.2	8,867	-0.04%
2022/06/20	7	59.47	5.9	59.77	59.50	1.1	8,978	0.01%
2022/06/17	1	59.61	1	59.82	60.10	0	9,071	0.00%
2022/06/16	7	60.90	1	62.20	60.40	6	9,037	0.07%
2022/06/15	13.5	61.67	0.5	62.50	61.20	13	9,029	0.14%
2022/06/14	5	62.00	0	0.00	62.20	5	9,057	0.06%
2022/06/13	11.7	62.13	2	62.10	62.20	9.7	9,249	0.10%
2022/06/10	0	65.50	0	0.00	65.10	0	9,214	0.00%
2022/06/08	0	66.40	0	0.00	66.10	0	9,338	0.00%
2022/06/07	1	65.80	0	0.00	65.80	1	9,453	0.01%
2022/06/06	2	66.75	0	0.00	66.80	2	9,489	0.02%
2022/06/02	0	66.74	0	0.00	66.80	0	9,621	0.00%
2022/06/01	3	66.93	0	0.00	66.80	3	9,880	0.03%
2022/05/31	2	66.00	1	65.30	66.80	1	9,935	0.01%
2022/05/30	5	65.60	6	65.13	65.80	-1	9,947	-0.01%
2022/05/27	3.1	63.75	0	63.70	63.90	3.1	9,937	0.03%
2022/05/26	11	64.42	10	65.28	63.50	1	9,990	0.01%
2022/05/25	1	64.30	0	0.00	64.70	1	10,029	0.01%
2022/05/24	9	65.47	0	0.00	64.30	9	10,158	0.09%
2022/05/20	12	66.90	0	0.00	66.80	12	10,280	0.12%
2022/05/19	1	66.30	1	66.00	66.90	0	10,442	0.00%
2022/05/18	14	67.59	7	67.57	67.20	7	10,704	0.07%
2022/05/17	3	67.00	2	67.10	67.00	1	11,201	0.01%
2022/05/16	7	67.09	11.5	67.59	66.90	-4.5	11,396	-0.04%
2022/05/13	1.5	65.17	0	0.00	65.50	1.5	11,314	0.01%
2022/05/12	0	0.00	1	65.00	64.60	-1	11,419	-0.01%
2022/05/11	1	64.60	0	0.00	65.20	1	11,594	0.01%
2022/05/10	5	65.60	2	65.65	66.00	3	11,607	0.03%
2022/05/09	1	65.40	1	65.80	65.10	0	11,659	0.00%
2022/05/05	0	0.00	1	67.50	67.00	-1	11,942	-0.01%
2022/05/04	0	66.50	0	0.00	66.10	0	11,822	0.00%
2022/05/03	0	0.00	3	65.47	65.90	-3	11,841	-0.03%
2022/04/29	2	65.70	2	65.60	65.60	0	11,874	0.00%
2022/04/28	0	0.00	1	63.50	64.20	-1	11,991	-0.01%
2022/04/27	5.1	62.28	2	62.20	63.20	3.1	11,955	0.03%
2022/04/26	30.1	64.30	12	64.11	64.20	18.1	11,909	0.15%
2022/04/25	3.1	64.59	0	0.00	64.30	3.1	11,900	0.03%
2022/04/22	9	66.03	3	65.89	66.40	6	11,817	0.05%
2022/04/21	7	65.79	4	66.15	66.90	3	11,799	0.03%
2022/04/20	1	64.50	3	65.03	65.30	-2	11,771	-0.02%
2022/04/19	3	64.40	3	64.73	64.40	0	11,725	0.00%
2022/04/18	4	63.63	2.4	64.34	63.80	1.6	11,730	0.01%
2022/04/15	3.4	63.72	3.4	64.18	63.90	0	11,730	0.00%
2022/04/14	13.1	65.08	0	0.00	64.10	13.1	11,775	0.11%
2022/04/13	5	66.40	2	66.40	66.70	3	11,644	0.03%
2022/04/12	1	65.70	1	66.13	65.50	0	11,716	0.00%
2022/04/11	3	66.07	2.8	66.13	66.80	0.2	11,656	0.00%
2022/04/08	2	66.70	2.3	66.90	66.80	-0.3	11,691	0.00%
2022/04/07	3	66.90	2	66.67	66.20	1	11,833	0.01%
2022/04/06	9	66.67	2.9	67.16	66.60	6.1	11,677	0.05%
2022/04/01	2	68.15	1	69.20	69.20	1	11,474	0.01%
2022/03/31	3	69.43	3.1	69.81	69.20	-0.1	11,373	0.00%
2022/03/30	3	69.37	3.1	69.91	69.30	-0.1	11,324	0.00%
2022/03/29	7	69.00	0.3	69.40	69.00	6.7	11,401	0.06%
2022/03/28	9.3	69.18	2.3	68.66	69.80	7	11,703	0.06%
2022/03/25	53	69.64	6.7	69.85	68.90	46.3	11,833	0.39%
2022/03/24	63	70.80	2	71.22	71.30	61	11,633	0.52%
2022/03/23	6	73.37	0	0.00	73.70	6	11,227	0.05%
2022/03/22	4	73.95	0.3	74.00	74.00	3.8	11,175	0.03%
2022/03/21	1	74.90	0	0.00	74.90	1	11,088	0.01%
2022/03/18	2	74.50	2	74.30	74.80	0	11,147	0.00%
2022/03/17	2	73.00	12	73.63	74.20	-10	11,151	-0.09%
2022/03/16	20	71.18	2	71.35	70.90	18	11,085	0.16%
2022/03/15	13	73.42	51	73.26	73.00	-38	10,921	-0.35%
2022/03/14	10.1	75.30	2.3	75.74	75.70	7.8	10,970	0.07%
2022/03/11	14	75.23	22	75.50	75.60	-8	10,971	-0.07%
2022/03/10	1	76.80	2	76.90	76.70	-1	11,079	-0.01%
2022/03/09	1	75.20	6	75.08	74.90	-5	11,462	-0.04%
2022/03/08	4	75.83	4	76.25	74.70	0	12,369	0.00%
2022/03/07	39	77.00	25	77.40	76.90	14	12,479	0.11%
2022/03/04	2	81.85	33	80.85	81.60	-31	12,687	-0.24%
2022/03/03	50	82.25	13	82.43	82.60	37	12,750	0.29%
2022/03/02	31	80.03	0	0.00	79.70	31	12,753	0.24%
2022/03/01	1	79.20	3	79.30	79.90	-2	12,792	-0.02%
2022/02/24	3	76.40	5	76.60	76.30	-2	13,186	-0.02%
2022/02/23	2	79.25	240	78.74	79.00	-238	13,782	-1.73%	大賣/鉅額交易
2022/02/22	4	78.50	1	78.70	78.70	3	13,846	0.02%
2022/02/21	19.2	80.82	26	80.62	80.40	-6.8	13,791	-0.05%
2022/02/18	45	83.43	20	83.46	83.50	25	13,757	0.18%
2022/02/17	229	82.05	81.4	81.87	82.70	147.6	13,560	1.09%	大買/鉅額交易
2022/02/16	2	80.50	52.2	80.24	80.50	-50.2	13,157	-0.38%
2022/02/15	0	0.00	62	79.13	78.80	-62	12,947	-0.48%
2022/02/14	0	0.00	2	78.75	78.70	-2	12,952	-0.02%
2022/02/11	1	78.20	40	79.14	79.00	-39	13,023	-0.30%
2022/02/10	3	78.83	11	78.91	79.00	-8	13,004	-0.06%
2022/02/09	2	78.60	10	78.27	78.50	-8	13,050	-0.06%
2022/02/08	2	77.20	6	77.45	77.40	-4	13,067	-0.03%
2022/02/07	2	75.90	2.4	75.35	76.40	-0.4	13,149	0.00%
2022/01/26	2	72.15	2	73.20	72.00	0	13,115	0.00%
2022/01/25	2	71.95	2.3	72.61	72.00	-0.3	13,324	0.00%
2022/01/24	6.1	71.29	5.2	72.38	72.60	1	13,311	0.01%
2022/01/21	12	72.53	0.6	72.68	72.30	11.4	13,394	0.09%
2022/01/20	1	74.80	0	0.00	75.10	1	13,388	0.01%
2022/01/19	2	75.20	4	75.53	75.20	-2	13,604	-0.01%
2022/01/18	3	75.10	3	75.40	75.10	0	13,634	0.00%
2022/01/14	2	74.30	4	74.60	74.30	-2	13,716	-0.01%
2022/01/13	0	0.00	1	74.50	74.60	-1	13,705	-0.01%
2022/01/12	5	74.36	3	74.40	74.40	2	13,660	0.01%
2022/01/11	5	73.56	0	0.00	73.50	5	13,650	0.04%
2022/01/10	0	0.00	3.5	74.13	74.90	-3.5	13,727	-0.03%
2022/01/07	1	73.90	6	74.02	73.70	-5	13,863	-0.04%
2022/01/06	13.5	73.87	0.5	73.90	73.80	13	13,995	0.09%
2022/01/05	6.1	75.94	13	76.15	75.90	-6.9	14,067	-0.05%
2022/01/04	6	76.60	5	76.84	77.20	1	14,085	0.01%
2022/01/03	6	77.02	1	76.30	76.20	5	14,124	0.04%
2021/12/30	30	77.94	37	78.06	78.10	-7	14,152	-0.05%
2021/12/29	3.2	76.89	1	76.90	76.60	2.2	14,294	0.02%
2021/12/28	2	76.20	1	76.70	76.70	1	14,486	0.01%
2021/12/27	0	0.00	10	76.44	76.60	-10	14,579	-0.07%
2021/12/24	3	76.57	2	76.65	75.70	1	14,725	0.01%
2021/12/23	6	76.50	9	76.13	75.90	-3	15,123	-0.02%
2021/12/22	65	78.17	11	78.67	76.50	54	15,403	0.35%
2021/12/21	5	77.16	32	77.82	76.80	-27	15,245	-0.18%
2021/12/20	2	76.00	6	77.17	75.90	-4	15,025	-0.03%
2021/12/17	4	75.38	6	75.88	75.70	-2	14,877	-0.01%
2021/12/16	3	75.17	1	75.70	76.00	2	14,944	0.01%
2021/12/15	13	76.02	4.3	75.93	76.00	8.7	14,956	0.06%
2021/12/14	13	74.92	0	0.00	74.80	13	15,006	0.09%
2021/12/13	4	77.71	4	77.00	76.60	0	14,963	0.00%
2021/12/10	6	77.38	9	78.00	77.80	-3	15,132	-0.02%
2021/12/09	4	77.58	6	77.67	77.50	-2	15,118	-0.01%
2021/12/08	13.2	77.68	7.2	77.29	76.90	6	15,080	0.04%
2021/12/07	4	77.13	5	77.36	77.50	-1	14,987	-0.01%
2021/12/06	1	77.50	7.8	77.66	77.50	-6.8	14,955	-0.05%
2021/12/03	35	78.13	19	78.77	78.80	16	14,926	0.11%
2021/12/02	2	79.30	49	79.20	79.80	-47	14,545	-0.32%
2021/12/01	5	75.06	10	75.67	76.00	-5	13,754	-0.04%
2021/11/30	40	75.95	42.3	75.80	74.20	-2.3	13,587	-0.02%
2021/11/29	3	72.97	13	72.45	73.30	-10	13,246	-0.08%
2021/11/26	3.3	74.58	47	73.49	73.50	-43.7	13,296	-0.33%
2021/11/25	4	75.13	0	0.00	74.40	4	13,187	0.03%
2021/11/24	6	74.98	6	75.32	75.40	0	13,138	0.00%
2021/11/23	15	74.48	14.6	75.48	75.70	0.4	13,139	0.00%
2021/11/22	11.1	73.23	66.4	75.00	75.40	-55.3	12,838	-0.43%
2021/11/19	24	70.33	0	0.00	69.60	24	12,097	0.20%
2021/11/18	8	71.31	25	71.45	71.60	-17	12,059	-0.14%
2021/11/17	32.1	71.79	8	71.31	71.00	24.1	12,046	0.20%
2021/11/16	1.1	70.64	31	69.99	70.80	-29.9	12,080	-0.25%
2021/11/15	35	70.25	29.3	70.17	70.30	5.7	12,217	0.05%
2021/11/12	16	68.56	6	68.88	68.70	10	12,256	0.08%
2021/11/11	5	68.74	7	68.44	68.00	-2	12,517	-0.02%
2021/11/10	19	69.24	26.5	69.68	69.90	-7.5	12,744	-0.06%
2021/11/09	20	68.11	7	68.47	68.70	13	12,955	0.10%
2021/11/08	20	67.17	20	67.18	67.60	0	13,118	0.00%
2021/11/05	20	66.23	3	65.73	65.70	17	13,668	0.12%
2021/11/04	39	67.23	10	67.10	66.70	29	13,805	0.21%
2021/11/03	8.4	68.52	15	68.35	68.60	-6.6	13,729	-0.05%
2021/11/02	8	66.59	10	68.46	66.50	-2	13,653	-0.01%
2021/11/01	10	67.56	15	67.31	67.00	-5	13,621	-0.04%
2021/10/29	12	67.10	16	66.98	66.50	-4	13,787	-0.03%
2021/10/28	3	66.70	17	65.50	66.50	-14	13,799	-0.10%
2021/10/27	6	65.43	31	64.95	66.20	-25	13,851	-0.18%
2021/10/26	3	63.80	3	63.70	63.70	0	13,765	0.00%
2021/10/25	0	0.00	8	63.20	63.50	-8	13,794	-0.06%
2021/10/22	4	62.25	0.4	62.61	62.10	3.7	13,900	0.03%
2021/10/21	3	63.57	2	63.10	62.50	1	14,044	0.01%
2021/10/20	2	63.40	0	0.00	63.50	2	14,119	0.01%
2021/10/19	6	63.23	5	63.22	63.50	1	14,374	0.01%
2021/10/18	18	62.57	6	63.63	62.70	12	14,627	0.08%
2021/10/15	9	63.72	16	63.54	63.70	-7	15,092	-0.05%
2021/10/14	12	62.23	20.5	61.80	62.30	-8.5	15,126	-0.06%
2021/10/13	6.5	60.30	2	61.65	59.40	4.5	15,201	0.03%
2021/10/12	9	60.58	6.4	61.01	61.00	2.6	15,328	0.02%
2021/10/08	8	61.74	10	62.48	61.60	-2	15,434	-0.01%
2021/10/07	13	61.80	4	62.08	61.60	9	15,727	0.06%
2021/10/06	30	62.54	11.9	63.46	61.40	18.1	16,326	0.11%
2021/10/05	15	63.68	6	64.10	64.60	9	16,722	0.05%
2021/10/04	2	64.50	8	65.13	64.90	-6	16,830	-0.04%
2021/10/01	11.3	64.76	2	64.85	64.30	9.3	16,962	0.05%
2021/09/30	12	67.09	7	67.63	65.90	5	17,021	0.03%
2021/09/29	4	65.68	9	66.34	67.20	-5	16,775	-0.03%
2021/09/28	0	0.00	38.3	66.09	66.30	-38.3	16,631	-0.23%
2021/09/27	12	64.74	1	64.70	64.60	11	16,644	0.07%
2021/09/23	10	64.42	1	64.50	64.40	9	17,098	0.05%
2021/09/22	4.1	62.91	1	63.10	63.00	3.1	17,247	0.02%
2021/09/17	4	64.53	0.1	64.90	64.90	3.9	17,496	0.02%
2021/09/16	11	64.21	10.9	64.02	64.60	0.1	17,933	0.00%
2021/09/15	16.1	64.31	1	65.00	64.00	15.1	18,073	0.08%
2021/09/14	3	66.50	2	66.30	66.20	1	18,197	0.01%
2021/09/13	14	66.24	1	65.80	65.80	13	18,298	0.07%
2021/09/10	1	66.50	13.4	66.37	66.80	-12.4	18,621	-0.07%
2021/09/09	4	64.78	3	65.37	65.60	1	18,639	0.01%
2021/09/08	9	64.06	6.3	64.32	64.30	2.7	18,710	0.01%
2021/09/07	5	65.52	2.6	65.48	65.20	2.4	18,732	0.01%
2021/09/06	10	67.21	5.2	67.16	66.40	4.8	18,731	0.03%
2021/09/03	6.1	66.28	0	0.00	66.00	6.1	18,706	0.03%
2021/09/02	11.1	67.14	2	66.20	66.20	9.1	18,806	0.05%
2021/09/01	2	67.85	9	67.76	68.10	-7	19,005	-0.04%
2021/08/31	2	65.80	1	66.10	66.40	1	18,924	0.01%
2021/08/30	3	65.87	9	65.55	66.40	-6	19,147	-0.03%
2021/08/27	3	65.07	3.3	65.06	65.00	-0.3	19,410	0.00%
2021/08/26	18.3	65.76	1	67.70	65.30	17.3	19,518	0.09%
2021/08/25	5	66.78	4.3	66.75	67.00	0.7	19,468	0.00%
2021/08/24	3.4	66.04	12.3	66.62	66.00	-8.9	19,624	-0.05%
2021/08/23	3	66.70	3	66.57	66.80	0	19,651	0.00%
2021/08/20	9	65.13	1.9	65.58	64.60	7.1	19,882	0.04%
2021/08/19	20.2	66.46	2	66.90	65.70	18.2	19,903	0.09%
2021/08/18	8	67.10	23	67.74	69.00	-15	19,830	-0.08%
2021/08/17	2	66.50	3	66.93	66.60	-1	19,940	-0.01%
2021/08/16	23	66.23	5.5	65.65	66.30	17.5	19,744	0.09%
2021/08/13	13	64.52	6.5	64.68	64.30	6.5	19,530	0.03%
2021/08/12	32	66.31	6.5	66.11	66.30	25.5	19,218	0.13%
2021/08/11	34.2	68.09	0	0.00	67.30	34.2	19,072	0.18%
2021/08/10	39.1	72.20	1.6	71.22	70.90	37.5	18,705	0.20%
2021/08/09	8	72.59	7	73.49	73.70	1	18,666	0.01%
2021/08/06	13	73.95	6	74.40	73.60	7	18,793	0.04%
2021/08/05	10	75.50	7	75.03	75.20	3	19,056	0.02%
2021/08/04	9.2	76.12	1.1	75.72	75.50	8.1	19,443	0.04%
2021/08/03	7	75.30	8	75.28	75.80	-1	19,608	-0.01%
2021/08/02	11.1	74.43	17	74.38	74.50	-5.9	19,682	-0.03%
2021/07/30	3	72.37	0.4	72.40	72.30	2.6	19,769	0.01%
2021/07/29	3	72.07	1	72.54	72.00	2	19,921	0.01%
2021/07/28	7.4	71.69	2	72.00	72.20	5.4	20,073	0.03%
2021/07/27	5	73.94	2	74.05	73.30	3	20,281	0.01%
2021/07/26	3	73.80	1.4	74.19	73.50	1.6	20,386	0.01%
2021/07/23	11	73.16	2	73.25	73.40	9	20,489	0.04%
2021/07/22	3	73.77	6	74.05	73.70	-3	20,352	-0.01%
2021/07/21	25.3	72.37	3	73.50	71.50	22.3	20,224	0.11%
2021/07/20	19	74.72	3.3	74.96	74.50	15.8	19,822	0.08%
2021/07/19	38.3	75.79	3	75.60	75.60	35.3	19,898	0.18%
2021/07/16	11	77.58	2.3	77.11	77.40	8.8	20,109	0.04%
2021/07/15	12	78.63	4.6	78.23	78.60	7.4	20,084	0.04%
2021/07/14	14.5	77.64	0.4	78.20	77.80	14.1	20,052	0.07%
2021/07/13	0	0.00	12.5	78.21	76.90	-12.5	19,790	-0.06%
2021/07/12	34.1	77.10	2.9	76.94	76.40	31.2	19,185	0.16%
2021/07/09	1	77.20	1.9	77.49	78.60	-0.9	18,599	0.00%
2021/07/08	23.1	78.64	0	0.00	78.40	23.1	18,659	0.12%
2021/07/07	5.2	79.68	8	79.59	79.50	-2.8	18,813	-0.01%
2021/07/06	12.2	79.81	17.3	79.50	79.10	-5.1	19,223	-0.03%
2021/07/05	9	80.50	9	80.16	80.40	0	19,693	0.00%
2021/07/02	4	79.40	7.2	79.74	79.50	-3.2	19,631	-0.02%
2021/07/01	8.1	78.64	0	0.00	78.00	8.1	19,620	0.04%
2021/06/30	14	78.91	3	79.70	79.70	11	19,992	0.06%
2021/06/29	6.1	80.60	3	80.03	79.30	3.1	20,802	0.01%
2021/06/28	20	81.31	24.2	81.58	81.20	-4.2	20,711	-0.02%
2021/06/25	23	80.13	18	80.64	80.00	5	20,404	0.02%
2021/06/24	5	77.44	15.1	77.44	77.60	-10.1	20,025	-0.05%
2021/06/23	1.1	75.11	17.3	76.29	76.60	-16.2	19,915	-0.08%
2021/06/22	1	75.70	3	75.70	75.20	-2	19,616	-0.01%
2021/06/21	48.4	75.67	2	75.35	74.70	46.4	19,487	0.24%
2021/06/18	4	79.55	5.2	79.33	78.90	-1.2	19,175	-0.01%
2021/06/17	9.2	78.56	0	0.00	78.90	9.2	19,169	0.05%
2021/06/16	3	79.47	7.4	79.52	79.10	-4.4	19,225	-0.02%
2021/06/15	3.4	78.72	3	78.57	78.70	0.4	19,348	0.00%
2021/06/11	14.9	79.39	15	79.65	78.80	-0.1	19,304	0.00%
2021/06/10	6	78.45	4.2	78.77	79.50	1.8	19,253	0.01%
2021/06/09	16.2	77.94	7.2	77.70	77.20	9.1	19,120	0.05%
2021/06/08	20	79.99	6	80.13	80.10	14	19,109	0.07%
2021/06/07	6.2	79.54	5	79.42	79.40	1.2	19,165	0.01%
2021/06/04	13.2	82.44	10	82.81	82.20	3.2	19,066	0.02%
2021/06/03	6	83.63	10.1	83.68	83.60	-4.1	18,935	-0.02%
2021/06/02	4.1	80.97	2	81.14	81.60	2.1	18,891	0.01%
2021/06/01	18.2	82.17	9	81.48	81.30	9.2	19,089	0.05%
2021/05/31	6	81.38	7.1	81.75	81.90	-1.1	19,265	-0.01%
2021/05/28	2.1	80.85	3.1	81.15	80.60	-1	19,541	-0.01%
2021/05/27	9	76.94	7	78.13	78.30	2	19,505	0.01%
2021/05/26	6.1	78.13	2	78.45	77.80	4.1	19,647	0.02%
2021/05/25	14	78.36	11.2	78.92	78.80	2.8	19,919	0.01%
2021/05/24	1	74.80	2.2	76.14	76.60	-1.2	20,106	-0.01%
2021/05/21	4.1	76.07	5	76.84	76.30	-0.9	20,324	0.00%
2021/05/20	6	75.08	1	75.70	75.20	5	20,659	0.02%
2021/05/19	11.3	74.78	10.4	75.08	75.10	0.9	21,212	0.00%
2021/05/18	9	73.40	12.1	75.65	76.80	-3.1	21,152	-0.01%
2021/05/17	2.1	71.21	5.2	71.23	71.70	-3.1	21,207	-0.01%
2021/05/14	10.2	75.05	7.9	73.53	73.00	2.3	21,068	0.01%
2021/05/13	6.3	73.33	9.7	73.80	74.30	-3.4	20,903	-0.02%
2021/05/12	14.1	73.02	20	72.22	73.40	-5.9	20,714	-0.03%
2021/05/11	6.2	77.83	4.2	78.06	76.50	2	20,739	0.01%
2021/05/10	13.4	83.73	15	83.16	82.10	-1.6	20,746	-0.01%
2021/05/07	19	83.96	10.4	85.25	85.50	8.6	20,756	0.04%
2021/05/06	24.1	84.52	20.1	83.39	82.90	4	20,692	0.02%
2021/05/05	48.3	84.96	36.4	83.05	82.70	11.9	20,497	0.06%
2021/05/04	4.2	87.10	7.1	83.79	85.30	-2.9	20,372	-0.01%
2021/05/03	28.3	90.96	16.2	88.66	87.70	12.1	20,113	0.06%
2021/04/29	10.4	93.32	5.6	91.81	91.60	4.8	19,847	0.02%
2021/04/28	7.1	94.28	2.2	94.90	94.40	5	19,756	0.03%
2021/04/27	9.4	94.29	2	94.58	94.00	7.4	19,929	0.04%
2021/04/26	24.1	95.70	14.2	95.81	95.90	10	19,902	0.05%
2021/04/23	2.1	93.59	3	93.70	94.40	-0.9	19,919	0.00%
2021/04/22	25.3	95.76	14	94.14	93.40	11.3	19,931	0.06%
2021/04/21	13	98.62	6	100.02	98.30	7	19,622	0.04%
2021/04/20	1	99.60	3.2	101.13	99.70	-2.2	19,558	-0.01%
2021/04/19	2	100.15	5.2	100.12	99.40	-3.2	19,730	-0.02%
2021/04/16	1.1	98.59	1	99.30	98.70	0.1	20,139	0.00%
2021/04/15	4	98.55	1	98.50	99.00	3	20,435	0.01%
2021/04/14	11	99.68	1	99.70	99.70	10	20,480	0.05%
2021/04/13	9	100.33	12	101.83	100.00	-3	20,503	-0.01%
2021/04/12	21.3	99.68	30	99.64	99.10	-8.7	20,485	-0.04%
2021/04/09	23.5	102.30	19	100.71	102.50	4.5	20,283	0.02%
2021/04/08	12	97.04	35	98.17	98.30	-23	19,732	-0.12%
2021/04/07	33	97.06	10	97.35	97.10	23	19,728	0.12%
2021/04/06	61	98.07	51	97.47	97.30	10	19,707	0.05%
2021/04/01	2	97.00	29.1	99.24	100.50	-27.1	19,449	-0.14%
2021/03/31	3	93.10	15.1	93.00	91.90	-12.1	18,561	-0.07%
2021/03/30	2.1	92.18	0	0.00	92.20	2.1	18,589	0.01%
2021/03/29	0.1	91.40	2.2	91.90	91.20	-2.2	18,703	-0.01%
2021/03/26	2	91.30	2.1	90.51	91.90	-0.1	18,884	0.00%
2021/03/25	28.1	89.34	10	89.85	89.60	18.1	19,032	0.09%
2021/03/24	1.2	90.10	3	90.80	90.00	-1.9	19,048	-0.01%
2021/03/23	0	0.00	17.2	92.47	91.70	-17.2	19,141	-0.09%
2021/03/22	55.2	91.21	50	91.58	90.90	5.2	19,233	0.03%
2021/03/19	17.1	93.14	12	92.75	92.50	5.1	19,282	0.03%
2021/03/18	1	95.50	19.1	94.70	95.50	-18.1	19,232	-0.09%
2021/03/17	16.1	93.28	4.3	91.68	91.90	11.8	19,428	0.06%
2021/03/16	0	0.00	6	94.02	93.40	-6	19,642	-0.03%
2021/03/15	6.1	92.63	3.4	92.98	93.20	2.7	19,972	0.01%
2021/03/12	58	92.41	72.1	93.38	93.50	-14.1	20,216	-0.07%
2021/03/11	3	88.50	8.3	90.70	91.40	-5.3	20,465	-0.03%
2021/03/10	6.1	88.21	15	88.40	87.60	-9	21,091	-0.04%
2021/03/09	35.1	86.66	25	87.02	86.70	10.1	21,468	0.05%
2021/03/08	21.1	90.03	17.1	89.12	88.60	4	22,177	0.02%
2021/03/05	30.1	88.83	28.1	89.82	89.70	2	22,681	0.01%
2021/03/04	25.2	92.52	25.2	93.47	91.80	0	22,635	0.00%
2021/03/03	26.5	91.82	17	92.95	92.00	9.5	22,511	0.04%
2021/03/02	8.2	98.44	8	96.70	95.50	0.2	22,276	0.00%
2021/02/26	5	97.12	13	96.52	96.50	-8	22,274	-0.04%
2021/02/25	16	100.12	14	99.75	98.50	2	22,237	0.01%
2021/02/24	18	99.69	16	99.83	96.60	2	22,219	0.01%
2021/02/23	11	97.91	12.1	97.25	98.40	-1.1	21,957	-0.01%
2021/02/22	8	96.73	6.2	97.52	97.10	1.8	21,922	0.01%
2021/02/19	8	93.18	18.1	93.14	93.00	-10.1	21,797	-0.05%
2021/02/18	1	90.20	4	89.78	89.90	-3	21,892	-0.01%
2021/02/17	3	91.10	9	90.39	89.90	-6	22,303	-0.03%
2021/02/05	7	87.33	5	86.60	86.70	2	22,090	0.01%
2021/02/04	0	0.00	4	86.55	86.60	-4	22,357	-0.02%
2021/02/03	8	87.23	0	0.00	86.30	8	22,408	0.04%
2021/02/02	12	87.59	25.2	88.39	86.90	-13.1	22,289	-0.06%
2021/02/01	3	83.67	2	84.75	86.30	1	21,772	0.00%
2021/01/29	6	80.68	19	81.61	79.90	-13	21,489	-0.06%
2021/01/28	16	79.63	3	79.00	79.40	13	21,291	0.06%
2021/01/27	3	82.50	3	82.17	82.50	0	21,208	0.00%
2021/01/26	11	83.54	34	83.61	83.00	-23	21,177	-0.11%
2021/01/25	6	83.93	8	84.60	85.10	-2	21,098	-0.01%
2021/01/22	3	84.73	2	85.30	85.40	1	21,067	0.00%
2021/01/21	4	86.03	9	86.13	85.80	-5	21,102	-0.02%
2021/01/20	21	86.18	200.2	84.72	84.30	-179.2	21,175	-0.85%	大賣/鉅額交易
2021/01/19	7	85.70	6	86.35	86.80	1	21,044	0.00%
2021/01/18	10	84.43	20	85.21	86.00	-10	21,034	-0.05%
2021/01/15	4.3	86.89	0	0.00	86.20	4.3	20,941	0.02%
2021/01/14	2	90.05	1.2	89.90	89.80	0.8	20,784	0.00%
2021/01/13	8	88.25	4	88.93	88.70	4	20,666	0.02%
2021/01/12	9.2	88.27	8	87.85	87.70	1.2	20,534	0.01%
2021/01/11	12.2	91.64	5	92.34	91.20	7.2	20,327	0.04%
2021/01/08	2	95.10	7.3	95.75	96.70	-5.3	19,981	-0.03%
2021/01/07	2	93.60	3	92.87	92.80	-1	19,808	-0.01%
2021/01/06	12	93.00	16	92.39	91.50	-4	20,333	-0.02%
2021/01/05	3	92.40	16	92.00	90.50	-13	20,428	-0.06%
2021/01/04	9	89.08	4	90.55	90.70	5	20,516	0.02%
2020/12/31	3	86.33	4	86.48	86.80	-1	20,634	0.00%
2020/12/30	1.3	88.14	1	87.30	87.30	0.3	21,205	0.00%
2020/12/29	5	86.96	6	87.02	87.00	-1	21,092	0.00%
2020/12/28	7	88.46	11	88.17	89.10	-4	21,056	-0.02%
2020/12/25	4	84.80	3	84.17	84.00	1	20,958	0.00%
2020/12/24	5	84.68	19	85.35	85.30	-14	21,220	-0.07%
2020/12/23	7	82.53	12	81.18	83.00	-5	21,196	-0.02%
2020/12/22	14	82.31	10	81.79	81.20	4	21,100	0.02%
2020/12/21	21	84.90	4	84.50	84.20	17	20,900	0.08%
2020/12/18	1	85.50	1	86.70	84.80	0	20,833	0.00%
2020/12/17	9	86.26	5	86.92	85.70	4	20,928	0.02%
2020/12/16	1	85.90	14	86.27	85.80	-13	20,906	-0.06%
2020/12/15	9	85.67	0.4	84.10	84.10	8.6	20,956	0.04%
2020/12/14	2	84.95	15	85.13	85.30	-13	21,185	-0.06%
2020/12/11	11	84.43	7.5	84.45	85.30	3.5	21,155	0.02%
2020/12/10	7	88.76	2	89.45	88.30	5	20,817	0.02%
2020/12/09	1	90.40	15.1	90.51	91.90	-14.1	20,778	-0.07%
2020/12/08	3	87.47	18	87.63	88.00	-15	20,368	-0.07%
2020/12/07	9	89.22	39	89.16	88.30	-30	20,163	-0.15%
2020/12/04	47.2	87.86	31	87.91	87.60	16.2	19,684	0.08%
2020/12/03	25.1	83.88	8.5	83.84	83.80	16.6	19,057	0.09%
2020/12/02	31	81.21	45	81.03	81.50	-14	18,803	-0.07%
2020/12/01	18	75.38	10	75.50	76.90	8	17,987	0.04%
2020/11/30	3	72.93	33	72.30	72.40	-30	17,621	-0.17%
2020/11/27	19	72.13	58	71.96	71.30	-39	17,549	-0.22%
2020/11/26	15	68.95	16	69.61	70.70	-1	17,401	-0.01%
2020/11/25	32	70.63	34	70.27	69.30	-2	17,496	-0.01%
2020/11/24	24	71.23	56	71.15	71.00	-32	17,273	-0.19%
2020/11/23	40	71.14	18	71.22	71.60	22	17,100	0.13%
2020/11/20	2	68.90	7	68.90	68.80	-5	16,876	-0.03%
2020/11/19	11	66.30	28	67.55	67.80	-17	16,884	-0.10%
2020/11/18	54	66.99	28	66.89	67.00	26	16,738	0.16%
2020/11/17	9	66.89	46	66.84	67.10	-37	16,602	-0.22%
2020/11/16	8	64.04	27	64.04	64.20	-19	16,250	-0.12%
2020/11/13	6	61.75	6	62.20	62.20	0	16,244	0.00%
2020/11/12	2	61.80	57	61.59	62.00	-55	16,291	-0.34%
2020/11/11	13	59.85	6	60.50	60.00	7	16,016	0.04%
2020/11/10	17	60.29	17	60.74	60.60	0	15,986	0.00%
2020/11/09	1	60.20	2	60.55	60.40	-1	15,981	-0.01%
2020/11/06	2	59.60	3	59.77	59.80	-1	16,189	-0.01%
2020/11/05	2	59.15	14	59.49	59.40	-12	16,279	-0.07%
2020/11/04	10	58.64	57	58.20	59.00	-47	16,418	-0.29%
2020/11/03	7	58.80	12	58.62	58.80	-5	16,611	-0.03%
2020/11/02	12	57.61	0	0.00	57.80	12	17,090	0.07%
2020/10/30	22	57.49	12	58.39	57.80	10	17,354	0.06%
2020/10/29	2	57.85	18	58.40	58.20	-16	17,450	-0.09%
2020/10/28	9	58.56	629	58.58	58.30	-620	17,486	-3.55%	大賣/鉅額交易
2020/10/27	7	59.44	2	59.55	59.50	5	17,421	0.03%
2020/10/26	14	60.45	2	61.05	60.50	12	17,388	0.07%
2020/10/23	10	61.27	12	61.57	61.40	-2	17,414	-0.01%
2020/10/22	4	61.28	22.1	61.63	61.80	-18.1	17,445	-0.10%
2020/10/21	1	61.80	9	62.01	61.90	-8	17,508	-0.05%
2020/10/20	6	61.43	0	0.00	62.10	6	17,661	0.03%
2020/10/19	0	0.00	50	61.78	61.80	-50	17,705	-0.28%
2020/10/16	22	60.62	24	60.18	60.10	-2	17,779	-0.01%
2020/10/15	22	61.99	8	61.89	61.50	14	17,777	0.08%
2020/10/14	27	62.10	69	62.38	62.30	-42	17,593	-0.24%
2020/10/13	8	59.83	29	60.60	61.40	-21	16,959	-0.12%
2020/10/12	88	61.20	35	60.66	60.50	53	16,700	0.32%
2020/10/08	119	59.00	94	59.29	59.40	25	16,548	0.15%	大買/
2020/10/07	30	58.23	107.6	58.86	59.60	-77.6	16,572	-0.47%	大賣/
2020/10/06	15	56.75	12	57.04	56.60	3	16,497	0.02%
2020/10/05	16	56.64	10	56.40	56.30	6	16,602	0.04%
2020/09/30	606	57.24	10	57.28	57.50	596	16,613	3.59%	大買/鉅額交易
2020/09/29	17	56.02	41	56.32	56.90	-24	16,445	-0.15%
2020/09/28	10	54.40	3	55.07	55.10	7	16,302	0.04%
2020/09/25	4	53.05	5	52.58	52.50	-1	16,335	-0.01%
2020/09/24	1	53.20	1	53.60	52.90	0	16,402	0.00%
2020/09/23	6	53.77	6	54.12	53.30	0	16,387	0.00%
2020/09/22	16	55.22	2	55.60	54.90	14	16,460	0.09%
2020/09/21	2	56.75	15	56.83	56.60	-13	16,429	-0.08%
2020/09/18	9	56.48	9	56.98	56.30	0	16,524	0.00%
2020/09/17	5	55.94	46	56.41	56.80	-41	16,514	-0.25%
2020/09/16	6	54.85	12	55.07	55.20	-6	16,235	-0.04%
2020/09/15	8	54.81	9	54.59	54.50	-1	16,257	-0.01%
2020/09/14	23	54.47	45	54.83	54.80	-22	16,423	-0.13%
2020/09/10	1	53.20	1	53.20	53.00	0	16,426	0.00%
2020/09/09	13	53.77	1	54.20	54.20	12	16,440	0.07%
2020/09/08	10	54.86	9	54.79	54.80	1	16,605	0.01%
2020/09/07	1	53.10	35	54.34	54.30	-34	16,587	-0.20%
2020/09/04	17	52.29	3	52.27	52.80	14	16,544	0.08%
2020/09/03	13.1	53.38	16	53.04	53.20	-2.9	16,641	-0.02%
2020/09/02	2	51.45	1	50.90	51.10	1	16,572	0.01%
2020/09/01	2	51.00	2	51.90	52.30	0	16,880	0.00%
2020/08/31	6	53.55	1	54.20	51.90	5	17,363	0.03%
2020/08/28	2	53.90	0.1	54.00	53.90	1.9	17,704	0.01%
2020/08/27	7	54.00	8	54.26	54.00	-1	17,922	-0.01%
2020/08/26	9	53.29	10	53.68	53.40	-1	17,981	-0.01%
2020/08/25	5	52.50	7	52.44	53.00	-2	17,901	-0.01%
2020/08/24	1	50.40	11	50.75	51.00	-10	17,951	-0.06%
2020/08/21	5	49.65	2	50.20	49.85	3	18,240	0.02%
2020/08/20	102	50.46	32	49.99	49.20	70	18,129	0.39%	大買/
2020/08/19	49.1	52.70	12.1	52.00	51.80	37	17,858	0.21%
2020/08/18	12	55.48	2	55.50	55.10	10	17,340	0.06%
2020/08/17	17	54.61	0	0.00	54.40	17	17,246	0.10%
2020/08/13	3	55.00	10	55.36	55.40	-7	17,202	-0.04%
2020/08/12	79.4	54.35	5	55.10	55.10	74.4	17,282	0.43%
2020/08/11	7	55.34	7	55.24	55.70	0	17,177	0.00%
2020/08/10	5	53.96	7	54.34	54.40	-2	17,148	-0.01%
2020/08/07	13	55.17	2	55.05	55.00	11	17,295	0.06%
2020/08/06	49	56.46	0	0.00	56.40	49	17,063	0.29%
2020/08/05	22	58.09	51	58.00	58.00	-29	16,667	-0.17%
2020/08/04	5	58.70	3	58.80	58.70	2	16,474	0.01%
2020/08/03	41	59.58	0	0.00	59.30	41	16,402	0.25%
2020/07/31	0	0.00	6	60.72	60.60	-6	16,480	-0.04%
2020/07/30	1	60.10	3	59.90	60.20	-2	16,520	-0.01%
2020/07/29	23	58.86	1	59.00	58.90	22	16,481	0.13%
2020/07/28	6	59.75	8	59.85	59.50	-2	16,514	-0.01%
2020/07/27	7	59.74	1	59.90	59.60	6	16,716	0.04%
2020/07/24	20	60.96	3	61.57	60.40	17	16,853	0.10%
2020/07/23	1.1	61.55	6	61.97	62.00	-4.9	16,968	-0.03%
2020/07/22	12	61.78	13	62.45	61.70	-1	17,022	-0.01%
2020/07/21	2	61.05	20.1	61.30	61.20	-18.1	16,870	-0.11%
2020/07/20	7	60.46	5	60.96	60.80	2	16,851	0.01%
2020/07/17	9	60.50	4	60.80	60.20	5	17,012	0.03%
2020/07/16	14	60.64	19	60.74	60.30	-5	17,295	-0.03%
2020/07/15	41	61.17	32	61.00	60.10	9	17,225	0.05%
2020/07/14	31	63.06	5	62.00	61.50	26	17,222	0.15%
2020/07/13	68	61.42	49	61.84	62.70	19	16,903	0.11%
2020/07/10	33	60.08	0	0.00	59.60	33	16,663	0.20%
2020/07/09	1	61.00	23	61.04	61.00	-22	16,657	-0.13%
2020/07/08	14	60.40	1	60.50	60.20	13	16,765	0.08%
2020/07/07	8	60.28	13	60.63	60.80	-5	16,817	-0.03%
2020/07/06	1	59.90	1	60.10	60.20	0	16,885	0.00%
2020/07/03	14	60.13	0	0.00	59.80	14	17,143	0.08%
2020/07/02	2	60.30	1	60.30	60.50	1	17,551	0.01%
2020/07/01	7	61.01	4.2	61.17	61.00	2.8	17,699	0.02%
2020/06/30	1	60.50	14	60.89	61.00	-13	17,652	-0.07%
2020/06/29	3	59.60	8	59.79	59.50	-5	17,948	-0.03%
2020/06/24	5	60.30	1	60.70	60.80	4	17,985	0.02%
2020/06/23	7	59.83	4	60.18	60.00	3	18,192	0.02%
2020/06/22	5	60.00	2	60.10	59.90	3	18,532	0.02%
2020/06/19	10	60.01	34	60.19	59.80	-24	18,742	-0.13%
2020/06/18	22	60.23	1	60.50	60.40	21	18,709	0.11%
2020/06/17	4	60.88	2	60.70	60.60	2	18,849	0.01%
2020/06/16	3	61.03	10	61.21	61.50	-7	19,172	-0.04%
2020/06/15	9	60.56	2	60.55	60.00	7	19,427	0.04%
2020/06/12	6	60.93	9	60.70	61.20	-3	19,493	-0.02%
2020/06/11	24	63.04	2	63.30	61.80	22	19,631	0.11%
2020/06/10	5	63.58	21	63.88	64.00	-16	19,580	-0.08%
2020/06/09	18	63.34	21	63.78	63.40	-3	19,695	-0.02%
2020/06/08	13	63.61	13	64.14	63.80	0	19,846	0.00%
2020/06/05	12	63.84	37	63.81	64.20	-25	19,428	-0.13%
2020/06/04	25	62.48	40	62.56	62.20	-15	18,970	-0.08%
2020/06/03	33	61.27	7.2	60.95	61.20	25.8	18,536	0.14%
2020/06/02	5	60.06	23	60.90	60.10	-18	18,384	-0.10%
2020/06/01	0	0.00	26	60.97	60.90	-26	18,384	-0.14%
2020/05/29	2	59.95	20	60.46	59.80	-18	18,412	-0.10%
2020/05/28	17	61.51	8	61.35	60.90	9	18,336	0.05%
2020/05/27	6	60.60	1	60.60	60.70	5	18,213	0.03%
2020/05/26	14	60.79	21	60.69	60.70	-7	18,430	-0.04%
2020/05/25	5	58.62	1	59.10	59.70	4	18,475	0.02%
2020/05/22	7	60.06	1	59.50	59.40	6	18,595	0.03%
2020/05/21	6	60.80	13	60.88	60.80	-7	18,609	-0.04%
2020/05/20	8	60.08	7	60.50	59.90	1	18,581	0.01%
2020/05/19	14	59.19	2	59.05	59.20	12	18,672	0.06%
2020/05/18	18	58.93	3.1	59.46	58.50	15	18,652	0.08%
2020/05/15	16	59.85	3	60.83	60.10	13	18,773	0.07%
2020/05/14	31	60.30	3.1	61.00	60.00	28	18,736	0.15%
2020/05/13	5	63.04	2	63.20	62.90	3	18,450	0.02%
2020/05/12	12	63.51	0	0.00	63.60	12	18,589	0.06%
2020/05/11	1	64.40	15	64.78	64.70	-14	18,536	-0.08%
2020/05/08	15	63.92	6	64.83	63.80	9	18,492	0.05%
2020/05/07	7	64.09	22	64.28	64.40	-15	18,441	-0.08%
2020/05/06	4	64.18	6	63.90	63.30	-2	18,319	-0.01%
2020/05/05	10	63.30	1	63.00	63.00	9	18,303	0.05%
2020/05/04	25	62.82	2	62.90	62.80	23	18,661	0.12%
2020/04/30	4	64.88	3	65.00	65.00	1	18,567	0.01%
2020/04/29	9	63.47	11	63.91	64.20	-2	18,365	-0.01%
2020/04/28	4	62.30	6	63.03	63.20	-2	18,233	-0.01%
2020/04/27	2	60.80	18	60.70	61.60	-16	18,118	-0.09%
2020/04/24	6	59.07	1	59.20	59.10	5	18,035	0.03%
2020/04/23	11	60.08	1	60.20	59.40	10	17,998	0.06%
2020/04/22	11	57.82	12	57.82	59.90	-1	17,919	-0.01%
2020/04/21	23	58.96	45	58.10	58.00	-22	17,733	-0.12%
2020/04/20	6	60.90	2	61.20	60.80	4	17,473	0.02%
2020/04/17	13	62.29	0	0.00	61.10	13	17,652	0.07%
2020/04/16	2	61.60	3	61.07	61.60	-1	17,438	-0.01%
2020/04/15	48	60.98	12	61.32	61.30	36	17,361	0.21%
2020/04/14	33	60.51	27	60.76	60.70	6	17,341	0.03%
2020/04/13	13	60.32	10	60.33	59.80	3	17,368	0.02%
2020/04/10	11	62.09	4	62.68	62.00	7	17,119	0.04%
2020/04/09	22	62.85	22	62.90	62.60	0	17,198	0.00%
2020/04/08	20	63.31	14	62.96	63.40	6	17,481	0.03%
2020/04/07	6	61.10	5	60.56	62.00	1	17,099	0.01%
2020/04/06	2	54.70	14	55.79	56.40	-12	16,665	-0.07%
2020/04/01	3	53.57	8.1	53.53	53.90	-5.1	16,459	-0.03%
2020/03/31	8	52.84	2	54.80	53.70	6	16,285	0.04%
2020/03/30	7	53.21	9	53.38	53.90	-2	15,892	-0.01%
2020/03/27	18	56.06	5	56.74	55.00	13	15,737	0.08%
2020/03/26	14	53.09	12	53.63	54.00	2	15,448	0.01%
2020/03/25	7	52.10	7	52.49	52.60	0	15,288	0.00%
2020/03/24	3	47.83	15	48.04	48.30	-12	15,366	-0.08%
2020/03/23	4	44.85	0	0.00	44.20	4	15,378	0.03%
2020/03/20	17	48.66	12	48.32	48.65	5	15,594	0.03%
2020/03/19	10	45.99	4	45.25	45.20	6	15,699	0.04%
2020/03/18	8	52.83	5	53.78	50.20	3	15,940	0.02%
2020/03/17	6	55.35	4	56.03	54.10	2	15,935	0.01%
2020/03/16	7	61.81	2	60.90	59.20	5	15,889	0.03%
2020/03/13	6	60.03	4	61.20	62.90	2	15,789	0.01%
2020/03/12	16	67.14	1	67.50	66.00	15	15,712	0.10%
2020/03/11	2	75.15	2	75.10	72.60	0	15,616	0.00%
2020/03/10	9	74.47	1	74.00	74.90	8	16,247	0.05%
2020/03/09	5	75.88	1	75.50	74.80	4	16,399	0.02%
2020/03/06	0	0.00	1	77.90	78.50	-1	16,572	-0.01%
2020/03/05	2	79.85	7	80.17	80.10	-5	16,512	-0.03%
2020/03/04	1	78.30	3	77.23	78.60	-2	16,441	-0.01%
2020/03/03	2	78.50	2	78.25	77.80	0	16,394	0.00%
2020/03/02	3	75.90	3	76.63	76.30	0	16,307	0.00%
2020/02/27	6	77.97	0	0.00	77.30	6	16,166	0.04%
2020/02/26	2	81.85	2	81.55	81.40	0	15,899	0.00%
2020/02/25	16	83.31	0	0.00	83.30	16	15,824	0.10%
2020/02/24	1	84.90	5	85.30	84.50	-4	15,791	-0.03%
2020/02/21	2	84.35	2	84.50	84.40	0	15,767	0.00%
2020/02/20	8.6	83.62	1	85.80	83.60	7.6	15,878	0.05%
2020/02/19	4	84.40	3	85.03	84.80	1	15,889	0.01%
2020/02/18	6	84.92	0	0.00	83.80	6	15,912	0.04%
2020/02/17	1	87.40	4	87.88	88.00	-3	15,974	-0.02%
2020/02/14	0	0.00	2	86.70	86.80	-2	15,958	-0.01%
2020/02/13	1	86.10	14	86.72	86.50	-13	15,905	-0.08%
2020/02/12	2	84.70	0	0.00	84.70	2	15,692	0.01%
2020/02/11	0	0.00	4	84.80	85.10	-4	15,604	-0.03%
2020/02/10	4	83.45	12	82.83	83.50	-8	15,557	-0.05%
2020/02/07	0	0.00	6	84.40	84.30	-6	15,720	-0.04%
2020/02/05	5.1	83.61	6	83.30	84.40	-0.9	16,011	-0.01%
2020/02/04	2	79.20	1	80.40	79.90	1	15,700	0.01%
2020/02/03	4	78.05	4	78.55	79.40	0	15,804	0.00%
2020/01/31	21	78.46	15	78.80	78.10	6	15,856	0.04%
2020/01/30	7	78.16	1	80.30	77.80	6	15,773	0.04%
2020/01/20	2	84.80	0	0.00	85.20	2	15,557	0.01%
2020/01/17	6	83.05	0	0.00	83.60	6	15,652	0.04%
2020/01/16	1	83.00	4	83.43	83.40	-3	15,683	-0.02%
2020/01/15	1	84.60	2	84.60	83.80	-1	15,707	-0.01%
2020/01/14	2	85.00	0	0.00	85.30	2	15,890	0.01%
2020/01/13	14	85.55	2	85.15	85.50	12	15,918	0.08%
2020/01/10	1	82.80	0	0.00	84.30	1	15,943	0.01%
2020/01/09	4	84.23	5	84.38	83.40	-1	15,933	-0.01%
2020/01/08	11	83.30	14	83.26	82.60	-3	15,985	-0.02%
2020/01/07	5	81.76	0	0.00	81.10	5	15,937	0.03%
2020/01/06	0	0.00	1	84.00	83.70	-1	16,165	-0.01%
2020/01/02	17	86.42	16	86.91	86.00	1	16,981	0.01%
2019/12/31	2	83.50	0	0.00	83.40	2	16,518	0.01%
2019/12/30	0	0.00	3	84.83	84.50	-3	16,674	-0.02%
2019/12/27	6	83.98	14	84.18	83.60	-8	16,779	-0.05%
2019/12/26	1	84.80	1	83.70	83.70	0	16,857	0.00%
2019/12/25	2	83.80	1	83.60	84.10	1	17,027	0.01%
2019/12/24	2	83.30	9	83.30	83.50	-7	17,325	-0.04%
2019/12/23	11	82.95	2	82.60	82.60	9	17,442	0.05%
2019/12/20	20	84.19	12	84.08	83.50	8	17,427	0.05%
2019/12/19	3	85.33	7	85.64	85.50	-4	17,330	-0.02%
2019/12/18	4	83.40	5	84.14	84.00	-1	17,121	-0.01%
2019/12/17	4	84.50	18	85.12	85.30	-14	16,935	-0.08%
2019/12/16	3	82.47	39	83.29	82.80	-36	16,537	-0.22%
2019/12/13	0.5	79.50	21	79.76	79.60	-20.5	16,307	-0.13%
2019/12/12	2.5	76.60	9	77.14	77.30	-6.5	16,202	-0.04%
2019/12/11	4	76.50	4	76.68	75.60	0	16,149	0.00%
2019/12/10	4	75.48	0.1	75.30	75.10	3.9	15,982	0.02%
2019/12/09	0	0.00	2	76.45	76.00	-2	15,918	-0.01%
2019/12/06	27	76.56	17	77.00	75.30	10	15,863	0.06%
2019/12/05	33.1	77.80	51	76.48	77.20	-17.9	15,614	-0.11%
2019/12/04	5	72.76	5	73.10	72.60	0	15,170	0.00%
2019/12/03	4	72.63	2	72.90	73.30	2	15,695	0.01%
2019/12/02	0	0.00	2	71.30	71.60	-2	15,683	-0.01%
2019/11/29	13	71.50	0	0.00	71.20	13	15,714	0.08%
2019/11/27	0	0.00	3	71.70	71.10	-3	16,042	-0.02%
2019/11/26	0	0.00	1	71.50	70.80	-1	16,240	-0.01%
2019/11/25	1	70.90	0	0.00	70.80	1	16,229	0.01%
2019/11/22	0	0.00	4	71.05	70.10	-4	16,398	-0.02%
2019/11/21	4	69.25	2	69.30	69.30	2	16,432	0.01%
2019/11/19	1	71.90	2	71.65	71.20	-1	16,383	-0.01%
2019/11/18	3	71.57	2	70.80	71.10	1	16,350	0.01%
2019/11/15	14	68.32	14	69.04	69.00	0	16,425	0.00%
2019/11/14	6	68.07	2	67.30	67.20	4	16,375	0.02%
2019/11/13	7	70.66	0	0.00	69.90	7	16,213	0.04%
2019/11/12	5	71.70	5	71.62	72.00	0	16,380	0.00%
2019/11/11	1	71.90	2	71.35	71.20	-1	16,841	-0.01%
2019/11/08	1	72.40	2	72.60	72.40	-1	16,960	-0.01%
2019/11/07	1	71.90	4	72.10	72.40	-3	17,237	-0.02%
2019/11/06	16	72.95	5	73.74	72.50	11	17,622	0.06%
2019/11/05	10	72.49	16	72.18	73.00	-6	17,609	-0.03%
2019/11/04	0	0.00	3	70.53	69.80	-3	17,614	-0.02%
2019/11/01	2	69.70	2	70.35	70.60	0	17,772	0.00%
2019/10/31	1	70.30	5	70.24	70.00	-4	18,113	-0.02%
2019/10/30	3	71.10	2	71.70	71.10	1	18,232	0.01%
2019/10/25	2	72.15	6	72.82	71.70	-4	19,226	-0.02%
2019/10/24	4	70.70	1	71.30	71.30	3	19,474	0.02%
2019/10/23	0	0.00	1	70.60	70.60	-1	20,013	0.00%
2019/10/22	6	70.77	1	70.90	70.90	5	20,315	0.02%
2019/10/21	13	71.76	0	0.00	71.60	13	20,699	0.06%
2019/10/18	10	71.45	18	71.97	72.30	-8	21,155	-0.04%
2019/10/17	5	69.72	3	70.33	70.40	2	21,006	0.01%
2019/10/16	10	70.30	4	70.78	70.00	6	21,169	0.03%
2019/10/15	9	70.68	0	0.00	69.60	9	21,329	0.04%
2019/10/14	6	72.90	9	72.78	71.70	-3	21,521	-0.01%
2019/10/09	16	73.13	22	72.45	71.40	-6	21,722	-0.03%
2019/10/08	26	78.64	2	79.50	78.60	24	22,011	0.11%
2019/10/07	2	82.00	4	81.00	81.70	-2	22,204	-0.01%
2019/10/04	3	79.40	0	0.00	79.20	3	22,600	0.01%
2019/10/03	2	79.65	0	0.00	79.90	2	22,655	0.01%
2019/10/02	10	81.95	2	82.00	82.00	8	22,675	0.04%
2019/10/01	4	81.68	0	0.00	83.10	4	22,863	0.02%
2019/09/27	5	81.36	3	81.90	80.50	2	23,213	0.01%
2019/09/26	1	84.00	8	83.31	84.30	-7	23,309	-0.03%
2019/09/25	0	0.00	2	84.40	85.00	-2	23,355	-0.01%
2019/09/24	0	0.00	3	85.07	85.40	-3	23,564	-0.01%
2019/09/23	2	83.70	2	83.70	85.00	0	23,513	0.00%
2019/09/20	0	0.00	20	82.10	82.90	-20	23,470	-0.09%
2019/09/19	1	81.00	0	0.00	81.40	1	23,507	0.00%
2019/09/18	11	82.82	0	0.00	82.10	11	23,652	0.05%
2019/09/17	3	81.70	7	81.34	82.00	-4	23,426	-0.02%
2019/09/16	13	76.97	108	78.53	78.10	-95	23,070	-0.41%	大賣/
2019/09/12	2	77.75	5	77.82	77.80	-3	22,934	-0.01%
2019/09/11	0	0.00	1	76.50	76.90	-1	23,092	0.00%
2019/09/10	11	76.57	1	77.00	76.50	10	23,073	0.04%
2019/09/09	20	76.70	0	0.00	76.50	20	22,963	0.09%
2019/09/06	52	77.11	6	77.10	77.10	46	22,935	0.20%
2019/09/05	3	76.13	190	75.73	76.90	-187	22,727	-0.82%	大賣/鉅額交易
2019/09/04	1	72.80	26	73.07	73.00	-25	22,048	-0.11%
2019/09/02	1	71.30	102	71.51	71.80	-101	21,945	-0.46%	大賣/鉅額交易
2019/08/30	5	71.20	12	71.75	70.40	-7	22,042	-0.03%
2019/08/29	2	72.15	1	71.90	70.90	1	21,791	0.00%
2019/08/28	1	73.00	0	0.00	73.50	1	21,629	0.00%
2019/08/27	1	71.90	4	72.45	72.40	-3	21,576	-0.01%
2019/08/26	1	70.70	5	71.12	71.10	-4	21,613	-0.02%
2019/08/23	0	0.00	5	71.50	71.50	-5	21,653	-0.02%
2019/08/22	1	70.20	0	0.00	70.30	1	21,891	0.00%
2019/08/21	1	70.40	7	70.09	70.20	-6	21,999	-0.03%
2019/08/20	35	70.00	4	70.17	69.60	31	21,910	0.14%
2019/08/19	5	71.00	2	71.05	71.50	3	21,701	0.01%
2019/08/16	1	71.10	1	71.90	71.30	0	21,706	0.00%
2019/08/15	5	71.24	4	71.05	71.40	1	21,528	0.00%
2019/08/14	6	71.88	4	71.43	72.50	2	21,327	0.01%
2019/08/13	1	69.30	0	0.00	68.80	1	20,914	0.00%
2019/08/12	8	69.05	55	68.69	69.30	-47	20,823	-0.23%
2019/08/08	4	68.85	2	68.75	68.10	2	20,648	0.01%
2019/08/07	3	70.27	23	70.04	69.80	-20	20,380	-0.10%
2019/08/06	24	69.17	23	68.45	69.20	1	20,360	0.00%
2019/08/05	31	71.51	25	71.60	70.90	6	20,128	0.03%
2019/08/02	24	72.01	21	72.30	72.30	3	19,947	0.02%
2019/08/01	2	72.45	43	73.32	74.10	-41	19,603	-0.21%
2019/07/31	42	73.44	16	74.10	74.00	26	19,326	0.13%
2019/07/30	3	74.63	29	75.63	75.80	-26	18,943	-0.14%
2019/07/29	23	75.23	1	75.30	74.80	22	18,672	0.12%
2019/07/26	5	76.30	25	76.04	77.00	-20	18,418	-0.11%
2019/07/25	43	75.37	11	75.37	76.50	32	18,036	0.18%
2019/07/24	0	0.00	8	71.24	71.80	-8	17,555	-0.05%
2019/07/23	6	71.40	6	72.30	72.30	0	17,288	0.00%
2019/07/22	76	69.62	8	69.65	69.80	68	16,822	0.40%
2019/07/19	0	0.00	1	67.30	67.70	-1	16,681	-0.01%
2019/07/18	6	67.53	3	67.43	66.70	3	16,766	0.02%
2019/07/17	1	66.80	1	67.70	67.70	0	16,761	0.00%
2019/07/16	12	68.18	32	68.25	67.90	-20	16,403	-0.12%
2019/07/15	18	67.69	30	68.91	69.90	-12	16,011	-0.07%
2019/07/12	49	67.58	32	66.64	66.70	17	15,539	0.11%
2019/07/11	1	65.10	31	65.34	65.40	-30	14,914	-0.20%
2019/07/10	2	64.30	33	64.10	64.40	-31	14,508	-0.21%
2019/07/09	1	61.30	75	62.02	62.80	-74	14,063	-0.53%
2019/07/08	24	60.87	15	60.99	61.00	9	13,989	0.06%
2019/07/05	2	61.75	24	61.22	62.00	-22	13,864	-0.16%
2019/07/04	10	59.10	21	59.41	59.20	-11	13,603	-0.08%
2019/07/03	49	66.10	29	65.57	65.20	20	13,120	0.15%
2019/07/02	13	66.32	3	66.30	66.30	10	12,926	0.08%
2019/07/01	74	66.00	14	65.49	66.00	60	12,763	0.47%
2019/06/28	12	64.33	9	64.42	64.50	3	12,675	0.02%
2019/06/27	3	64.00	0	0.00	64.10	3	12,671	0.02%
2019/06/26	22	63.66	0	0.00	63.70	22	12,576	0.17%
2019/06/25	15	63.95	11	63.96	63.30	4	12,511	0.03%
2019/06/24	30	63.37	2	63.45	63.10	28	12,335	0.23%
2019/06/21	20	62.80	5	63.08	63.00	15	12,376	0.12%
2019/06/20	0	0.00	3	62.53	62.30	-3	12,425	-0.02%
2019/06/19	1	61.90	17	62.01	62.10	-16	12,690	-0.13%
2019/06/17	0	0.00	3	61.43	60.90	-3	13,002	-0.02%
2019/06/14	5	61.04	4	61.10	60.80	1	13,029	0.01%
2019/06/13	0	0.00	19	60.84	60.90	-19	13,208	-0.14%
2019/06/12	1	60.00	11	60.17	60.70	-10	13,381	-0.07%
2019/06/11	5	59.70	6	59.82	59.40	-1	13,387	-0.01%
2019/06/10	2	59.65	1	59.30	59.30	1	13,385	0.01%
2019/06/06	9	59.28	11	59.27	59.20	-2	13,309	-0.02%
2019/06/05	5	61.42	6	61.82	60.50	-1	13,197	-0.01%
2019/06/04	2	60.90	19	61.16	60.90	-17	13,239	-0.13%
2019/06/03	22	60.88	7	61.64	61.90	15	13,345	0.11%
2019/05/31	6	60.98	41	61.13	61.60	-35	13,594	-0.26%
2019/05/30	4	59.08	12	59.56	60.00	-8	13,647	-0.06%
2019/05/29	24	59.00	1	58.00	58.00	23	14,301	0.16%
2019/05/28	22	60.60	0	0.00	60.90	22	14,202	0.15%
2019/05/27	4	60.75	1	61.10	60.50	3	14,243	0.02%
2019/05/23	23	60.09	0	0.00	60.20	23	14,524	0.16%
2019/05/22	1	61.50	0	0.00	60.80	1	14,473	0.01%
2019/05/21	0	0.00	1	61.20	61.50	-1	14,511	-0.01%
2019/05/20	7	60.96	0	0.00	60.90	7	14,456	0.05%
2019/05/17	1	60.70	2	60.75	60.60	-1	14,483	-0.01%
2019/05/16	4	61.13	0	0.00	61.00	4	14,663	0.03%
2019/05/15	11	62.10	2	62.80	62.00	9	14,857	0.06%
2019/05/14	5	59.84	0	0.00	61.50	5	14,930	0.03%
2019/05/13	7	62.50	10	61.54	61.10	-3	14,868	-0.02%
2019/05/10	2	63.50	1	64.30	63.80	1	14,877	0.01%
2019/05/09	2	64.30	1	65.10	64.20	1	14,873	0.01%
2019/05/07	3	65.87	3	65.83	66.20	0	15,090	0.00%
2019/05/06	20	65.09	0	0.00	65.00	20	15,350	0.13%
2019/05/03	2	66.25	16.4	66.30	66.70	-14.4	15,458	-0.09%
2019/05/02	2	65.70	7	65.79	65.70	-5	15,502	-0.03%
2019/04/30	7	64.80	0	0.00	65.40	7	15,440	0.05%
2019/04/29	6	65.63	2	65.80	64.70	4	15,403	0.03%
2019/04/26	2	65.35	8	65.09	66.00	-6	15,443	-0.04%
2019/04/25	13	65.38	34	66.56	65.50	-21	15,607	-0.13%
2019/04/24	3	65.20	9	65.38	65.40	-6	15,701	-0.04%
2019/04/23	0	0.00	21	64.63	64.90	-21	15,609	-0.13%
2019/04/19	3	64.07	5	63.74	63.70	-2	15,609	-0.01%
2019/04/18	17	63.71	4	63.53	63.10	13	15,726	0.08%
2019/04/17	3	62.87	22	63.55	63.90	-19	15,680	-0.12%
2019/04/16	1	62.50	10	62.62	62.70	-9	15,271	-0.06%
2019/04/15	0	0.00	10	61.60	61.70	-10	15,292	-0.07%
2019/04/12	12	60.84	1	60.50	60.50	11	15,430	0.07%
2019/04/11	7	62.74	3	62.43	61.60	4	15,579	0.03%
2019/04/10	0	0.00	16	62.42	62.50	-16	15,541	-0.10%
2019/04/09	8	62.60	0.1	62.70	62.60	8	15,544	0.05%
2019/04/08	1	62.80	31	62.35	63.00	-30	15,589	-0.19%
2019/04/03	11	62.09	3	62.20	62.30	8	15,573	0.05%
2019/04/02	3	61.67	8	61.95	61.70	-5	15,576	-0.03%
2019/04/01	23	61.79	16	61.90	61.00	7	15,479	0.05%
2019/03/29	5	61.06	6	61.35	61.40	-1	15,297	-0.01%
2019/03/28	8	60.56	0	0.00	60.80	8	15,362	0.05%
2019/03/27	4	61.10	3	61.17	61.10	1	15,426	0.01%
2019/03/26	0	0.00	0	61.10	61.00	0	15,503	0.00%
2019/03/25	15	61.25	1	61.10	61.10	14	15,537	0.09%
2019/03/22	9.1	63.77	22	63.93	63.10	-13	15,375	-0.08%
2019/03/21	6.1	62.52	26	62.77	62.80	-19.9	15,116	-0.13%
2019/03/20	4	59.98	2	60.30	60.60	2	14,789	0.01%
2019/03/19	13	59.86	0	0.00	59.70	13	14,829	0.09%
2019/03/18	15	59.65	1	59.50	59.50	14	14,908	0.09%
2019/03/15	6	60.53	3	60.80	60.10	3	15,087	0.02%
2019/03/14	18	60.19	1	60.10	60.30	17	14,991	0.11%
2019/03/13	7	60.63	4	60.80	60.10	3	15,174	0.02%
2019/03/12	1	61.50	3	61.20	60.80	-2	15,594	-0.01%
2019/03/11	4	60.53	5	60.62	60.40	-1	15,731	-0.01%
2019/03/08	9	59.97	7	60.26	60.50	2	16,027	0.01%
2019/03/07	18	60.67	3	60.97	60.00	15	16,221	0.09%
2019/03/06	22	61.51	5	61.86	61.40	17	16,501	0.10%
2019/03/05	16	63.56	8	63.63	63.10	8	16,394	0.05%
2019/03/04	25	64.91	11	65.87	64.80	14	16,369	0.09%
2019/02/27	8	62.76	11	62.85	62.20	-3	15,802	-0.02%
2019/02/26	5	62.38	5	62.52	62.00	0	15,710	0.00%
2019/02/25	2	61.55	0	0.00	61.60	2	15,707	0.01%
2019/02/22	3	61.63	4	61.85	60.90	-1	15,771	-0.01%
2019/02/21	0	0.00	2	60.90	60.80	-2	15,743	-0.01%
2019/02/20	8	60.38	6	60.10	60.60	2	15,996	0.01%
2019/02/19	3	60.50	0	0.00	60.50	3	16,166	0.02%
2019/02/18	0	60.50	4	60.30	60.20	-4	16,231	-0.02%
2019/02/15	2	61.15	0	0.00	60.00	2	16,456	0.01%
2019/02/14	5	62.02	31	61.82	62.10	-26	16,908	-0.15%
2019/02/13	13	59.39	2	60.30	60.50	11	16,720	0.07%
2019/02/12	0	0.00	3	59.93	60.00	-3	16,634	-0.02%
2019/02/11	8	59.40	0	0.00	59.00	8	16,723	0.05%
2019/01/30	0	0.00	2	59.75	60.10	-2	16,698	-0.01%
2019/01/29	1	59.80	1	59.40	58.80	0	16,892	0.00%
2019/01/28	0	0.00	10	61.60	60.80	-10	16,946	-0.06%
2019/01/25	6	60.00	12	60.07	60.00	-6	17,441	-0.03%
2019/01/24	4	58.38	9	58.51	59.60	-5	17,578	-0.03%
2019/01/23	2	56.95	51	56.69	57.00	-49	17,784	-0.28%
2019/01/22	2	56.75	4.1	56.69	56.50	-2.1	17,962	-0.01%
2019/01/21	3	56.77	13	57.17	57.20	-10	18,153	-0.06%
2019/01/18	1	56.40	23	56.01	56.40	-22	18,315	-0.12%
2019/01/17	30	55.85	4	56.25	55.10	26	18,690	0.14%
2019/01/16	9	56.27	13	55.92	56.40	-4	18,690	-0.02%
2019/01/15	0	0.00	8	53.29	53.60	-8	18,317	-0.04%
2019/01/14	6	52.45	1	52.90	52.00	5	18,313	0.03%
2019/01/11	5	53.38	1	53.50	53.50	4	18,682	0.02%
2019/01/10	0	0.00	6	54.02	53.80	-6	18,912	-0.03%
2019/01/09	40	52.10	41	52.41	52.50	-1	19,145	-0.01%
2019/01/08	4	51.65	1	52.00	51.70	3	19,658	0.02%
2019/01/07	12	52.00	4	51.95	51.80	8	20,232	0.04%
2019/01/04	4	50.30	0	0.00	51.60	4	20,387	0.02%
2019/01/03	12	52.14	0	0.00	51.50	12	20,481	0.06%
2018/12/28	2	55.10	2	55.30	55.00	0	20,283	0.00%
2018/12/27	52	55.40	51	55.90	55.80	1	20,546	0.00%
2018/12/26	52	57.11	57	54.27	54.10	-5	20,886	-0.02%
2018/12/25	6	54.82	1	55.40	57.00	5	20,699	0.02%
2018/12/24	0	0.00	8	55.51	56.00	-8	20,630	-0.04%
2018/12/22	0	0.00	3	53.60	53.50	-3	20,579	-0.01%
2018/12/21	13	52.83	2	53.90	53.90	11	20,769	0.05%
2018/12/20	0	0.00	10	53.09	53.20	-10	20,727	-0.05%
2018/12/19	3	53.10	20	52.90	53.70	-17	20,739	-0.08%
2018/12/18	1	52.70	4	54.00	54.50	-3	20,886	-0.01%
2018/12/17	1	53.20	0	0.00	53.50	1	21,045	0.00%
2018/12/14	14	53.06	1	53.60	53.50	13	21,101	0.06%
2018/12/13	0	0.00	7	54.16	54.30	-7	21,248	-0.03%
2018/12/12	1	53.30	1	53.20	53.70	0	21,266	0.00%
2018/12/11	1	52.60	3	53.00	52.90	-2	21,435	-0.01%
2018/12/10	17	52.90	1	51.90	52.10	16	21,444	0.07%
2018/12/07	50	55.90	51	55.70	55.70	-1	21,240	0.00%
2018/12/06	3	55.03	12	55.15	55.00	-9	21,318	-0.04%
2018/12/05	8	56.91	6	57.25	56.90	2	21,196	0.01%
2018/12/04	29	62.45	34	62.11	62.00	-5	20,978	-0.02%
2018/12/03	23.1	63.51	8	63.73	62.80	15.1	21,411	0.07%
2018/11/30	7	60.93	32	61.01	61.00	-25	21,352	-0.12%
2018/11/29	18	61.96	22	60.78	60.30	-4	21,074	-0.02%
2018/11/28	2	58.55	4	58.93	58.60	-2	20,549	-0.01%
2018/11/27	3	56.87	15	57.12	58.00	-12	20,421	-0.06%
2018/11/26	52	56.93	57.1	57.70	57.30	-5.1	20,280	-0.03%
2018/11/23	3	57.00	10	56.97	56.10	-7	20,060	-0.03%
2018/11/22	71	58.22	57	58.00	58.00	14	19,999	0.07%
2018/11/21	7	56.74	1	57.20	57.80	6	19,955	0.03%
2018/11/20	62	57.26	52	57.49	57.50	10	19,930	0.05%
2018/11/19	30	55.80	16	56.93	57.50	14	19,764	0.07%
2018/11/16	12	56.22	2	56.55	54.60	10	19,540	0.05%
2018/11/15	18	55.94	2	56.50	55.90	16	19,505	0.08%
2018/11/14	2	56.70	4	56.60	56.50	-2	19,728	-0.01%
2018/11/13	52	55.53	32	55.77	56.20	20	19,607	0.10%
2018/11/12	6	53.28	0	0.00	53.80	6	19,062	0.03%
2018/11/09	0	0.00	1	54.20	54.20	-1	19,229	-0.01%
2018/11/08	3	55.37	6.3	56.64	53.80	-3.3	19,260	-0.02%
2018/11/07	0.1	55.20	5	54.72	55.20	-4.9	19,218	-0.03%
2018/11/06	12	53.00	10	53.06	52.20	2	19,372	0.01%
2018/11/05	12	55.55	1	56.30	55.70	11	19,130	0.06%
2018/11/02	6	56.43	43	56.84	56.10	-37	18,950	-0.20%
2018/11/01	2.1	52.92	20	53.76	54.40	-17.9	18,486	-0.10%
2018/10/31	5.1	50.49	17	50.87	51.40	-11.9	18,245	-0.07%
2018/10/30	10	48.23	8	48.08	48.50	2	18,057	0.01%
2018/10/29	1	46.45	7	46.81	46.60	-6	18,136	-0.03%
2018/10/26	2	45.90	1	45.50	46.00	1	18,007	0.01%
2018/10/25	37	45.79	1	45.85	45.75	36	17,850	0.20%
2018/10/24	8	50.09	6	49.57	49.30	2	17,412	0.01%
2018/10/23	7	51.03	10	50.69	50.50	-3	17,196	-0.02%
2018/10/22	7	51.09	5	51.76	52.50	2	17,104	0.01%
2018/10/19	19	50.09	7	50.85	52.10	12	17,086	0.07%
2018/10/18	28	52.79	8	52.50	51.50	20	16,829	0.12%
2018/10/17	3	54.97	10	55.76	54.40	-7	16,582	-0.04%
2018/10/16	22	55.23	8	55.68	54.10	14	16,399	0.09%
2018/10/15	7.1	56.36	13	56.88	57.20	-5.9	15,984	-0.04%
2018/10/12	3	51.90	28	52.05	53.30	-25	15,807	-0.16%
2018/10/11	16	48.14	6	48.57	48.50	10	16,127	0.06%
2018/10/09	11	53.00	3	52.87	52.30	8	15,936	0.05%
2018/10/08	2	52.40	4	52.75	52.70	-2	15,934	-0.01%
2018/10/05	25	52.58	4	52.70	52.20	21	16,046	0.13%
2018/10/04	13	55.23	3	56.40	53.90	10	15,944	0.06%
2018/10/03	2	58.10	1	57.80	57.80	1	15,634	0.01%
2018/10/02	2	58.40	0.1	59.00	58.40	1.9	15,806	0.01%
2018/10/01	0	0.00	5	59.14	59.20	-5	15,987	-0.03%
2018/09/28	5	58.62	61	58.36	58.10	-56	16,032	-0.35%
2018/09/27	1	59.50	0	0.00	59.80	1	16,022	0.01%
2018/09/26	39	60.49	3	60.20	60.20	36	16,059	0.22%
2018/09/25	33	60.39	11	61.17	61.70	22	15,996	0.14%
2018/09/21	26	57.78	14	57.84	58.50	12	15,787	0.08%
2018/09/20	6	59.53	10	59.48	59.50	-4	15,577	-0.03%
2018/09/19	11	60.32	3	60.97	60.00	8	15,619	0.05%
2018/09/18	8	59.79	6	59.48	59.30	2	15,521	0.01%
2018/09/17	49	60.66	34	61.97	61.20	15	15,653	0.10%
2018/09/14	6	59.40	13	59.68	59.60	-7	15,536	-0.05%
2018/09/13	6	58.13	11	57.74	57.50	-5	15,487	-0.03%
2018/09/12	6	57.93	0	0.00	57.40	6	15,392	0.04%
2018/09/11	3	60.03	7	60.44	60.10	-4	15,284	-0.03%
2018/09/10	2	59.60	12	58.64	59.40	-10	15,273	-0.07%
2018/09/07	19	59.02	10	58.02	57.50	9	15,057	0.06%
2018/09/06	17	64.11	6	64.37	63.60	11	14,555	0.08%
2018/09/05	5	66.66	9	66.69	66.60	-4	14,461	-0.03%
2018/09/04	2	67.65	6	67.57	67.60	-4	14,515	-0.03%
2018/09/03	1	67.00	2	67.75	66.70	-1	14,537	-0.01%
2018/08/31	4	68.95	13	69.06	69.70	-9	14,532	-0.06%
2018/08/30	4	69.55	4.5	69.94	69.80	-0.5	14,599	0.00%
2018/08/29	6	70.20	0	0.00	69.90	6	14,638	0.04%
2018/08/28	12	71.55	2	71.40	70.70	10	14,686	0.07%
2018/08/27	1	69.20	6	70.08	70.10	-5	14,685	-0.03%
2018/08/24	3	67.60	0	0.00	67.40	3	14,615	0.02%
2018/08/23	0	0.00	3	67.30	67.30	-3	14,816	-0.02%
2018/08/22	54	69.35	56	67.16	67.40	-2	15,016	-0.01%
2018/08/21	12	68.50	32	68.63	68.50	-20	14,898	-0.13%
2018/08/20	2	67.10	4	65.90	65.70	-2	14,733	-0.01%
2018/08/17	24	66.89	1	66.80	65.00	23	14,696	0.16%
2018/08/16	5	67.98	15	65.41	67.30	-10	14,730	-0.07%
2018/08/15	8	68.50	58	67.97	67.70	-50	14,720	-0.34%
2018/08/14	2	68.40	4	69.98	70.20	-2	14,828	-0.01%
2018/08/13	7	69.57	4	69.83	68.90	3	14,780	0.02%
2018/08/10	1	73.80	1	73.70	73.20	0	14,684	0.00%
2018/08/09	4	73.98	3	73.87	73.80	1	15,217	0.01%
2018/08/08	8	74.10	1	75.00	73.70	7	15,904	0.04%
2018/08/07	1	74.50	21	73.84	74.30	-20	15,697	-0.13%
2018/08/06	13	74.36	2	74.10	73.60	11	15,527	0.07%
2018/08/03	15	76.34	0	0.00	75.80	15	15,434	0.10%
2018/08/02	2	78.00	0	0.00	78.40	2	15,088	0.01%
2018/08/01	1	78.30	2	79.60	79.60	-1	15,260	-0.01%
2018/07/31	3	78.63	0	0.00	78.60	3	15,524	0.02%
2018/07/30	2	80.30	0	0.00	79.60	2	15,472	0.01%
2018/07/27	0	0.00	5	81.86	81.90	-5	15,429	-0.03%
2018/07/26	4	81.25	5	81.52	81.00	-1	15,483	-0.01%
2018/07/25	14	79.74	7	80.21	80.70	7	15,438	0.05%
2018/07/24	23	78.66	4	78.28	78.70	19	15,313	0.12%
2018/07/23	17	78.54	5	79.52	78.50	12	15,282	0.08%
2018/07/20	17	80.59	7	80.67	80.50	10	15,145	0.07%
2018/07/19	9	81.31	8	81.10	80.20	1	14,995	0.01%
2018/07/18	41	86.45	23	84.63	84.00	18	14,804	0.12%
2018/07/17	1	88.10	1	87.80	88.10	0	14,268	0.00%
2018/07/16	14.4	87.43	14	88.14	86.00	0.4	14,503	0.00%
2018/07/13	11	87.21	5	88.08	88.80	6	14,830	0.04%
2018/07/12	7	85.26	9	86.22	86.00	-2	14,930	-0.01%
2018/07/11	3	83.00	1	83.60	83.60	2	14,854	0.01%
2018/07/10	3	82.37	10	83.21	83.90	-7	14,839	-0.05%
2018/07/09	39.8	81.14	9	81.01	81.00	30.8	14,834	0.21%
2018/07/06	7	79.30	9	79.50	79.30	-2	14,766	-0.01%
2018/07/05	0	0.00	17	80.50	78.10	-17	14,840	-0.11%
2018/07/04	3	81.20	2	80.90	80.90	1	14,867	0.01%
2018/07/03	1	82.10	4	82.25	81.80	-3	14,987	-0.02%
2018/07/02	3	81.07	1	83.60	81.00	2	15,008	0.01%
2018/06/29	1	82.90	1	83.20	83.20	0	15,006	0.00%
2018/06/28	3	81.93	5	82.62	83.00	-2	14,896	-0.01%
2018/06/27	6	87.58	5	87.16	87.20	1	14,905	0.01%
2018/06/26	19	83.11	5	84.14	85.40	14	14,884	0.09%
2018/06/25	18	88.31	1	91.00	86.50	17	14,928	0.11%
2018/06/22	2	91.65	3	92.33	92.50	-1	14,980	-0.01%
2018/06/21	1	92.60	1	92.40	92.50	0	15,189	0.00%
2018/06/20	1	90.90	0	0.00	90.40	1	15,469	0.01%
2018/06/19	8	91.60	7	90.87	90.60	1	15,738	0.01%
2018/06/15	7	92.67	3	92.70	92.30	4	15,984	0.03%
2018/06/14	11.6	92.24	9	92.57	93.00	2.6	16,223	0.02%
2018/06/13	13	95.56	6	94.33	94.00	7	16,634	0.04%
2018/06/12	6	98.67	5.1	97.92	97.60	0.9	17,044	0.01%
2018/06/11	1	100.00	2	100.50	100.50	-1	17,150	-0.01%
2018/06/08	1.5	100.90	1	101.00	99.80	0.5	17,589	0.00%
2018/06/07	0	0.00	4	100.65	101.00	-4	18,378	-0.02%
2018/06/06	3	101.17	11	100.45	100.00	-8	18,443	-0.04%
2018/06/05	4	101.50	18	101.14	101.00	-14	18,596	-0.08%
2018/06/04	1	98.40	25	100.51	100.50	-24	18,828	-0.13%
2018/06/01	1	97.70	8	97.79	97.50	-7	18,800	-0.04%
2018/05/31	13	98.04	15	98.73	99.60	-2	18,818	-0.01%
2018/05/30	18	95.73	67	95.76	96.50	-49	18,634	-0.26%
2018/05/29	7	99.47	10	99.00	98.90	-3	18,503	-0.02%
2018/05/28	7	99.99	29	99.02	99.30	-22	18,719	-0.12%
2018/05/25	19	102.74	7.1	100.78	100.50	11.9	19,323	0.06%
2018/05/24	1.2	101.50	1	100.50	102.00	0.2	19,520	0.00%
2018/05/23	0	0.00	1	98.70	99.30	-1	19,558	-0.01%
2018/05/22	22	99.42	3	97.17	97.20	19	19,441	0.10%
2018/05/21	2	99.85	1	98.99	99.00	1	19,640	0.00%
2018/05/18	2	99.00	12	99.10	98.90	-10	19,694	-0.05%
2018/05/17	9	103.94	8	106.44	101.50	1	19,593	0.01%
2018/05/16	9	99.42	19	101.76	102.50	-10	19,118	-0.05%
2018/05/15	27	95.74	4	95.13	95.50	23	18,718	0.12%
2018/05/14	3	95.93	4	96.20	95.30	-1	19,002	-0.01%
2018/05/11	2	96.55	1	95.60	95.60	1	19,074	0.01%
2018/05/10	3	94.97	1	93.60	93.60	2	18,979	0.01%
2018/05/09	3	94.37	5	94.00	94.40	-2	19,083	-0.01%
2018/05/08	5	94.04	4	93.98	94.00	1	18,972	0.01%
2018/05/07	3	92.73	1	92.60	92.60	2	18,680	0.01%
2018/05/04	1	91.00	0	0.00	91.70	1	18,653	0.01%
2018/05/03	4	89.93	1	89.90	89.90	3	18,672	0.02%
2018/05/02	1	93.10	1	91.70	91.70	0	18,748	0.00%
2018/04/30	1	92.30	1	93.00	93.00	0	18,689	0.00%
2018/04/27	1	93.80	10	93.10	93.10	-9	18,725	-0.05%
2018/04/26	2	92.30	4	92.15	91.80	-2	18,716	-0.01%
2018/04/25	5	89.82	4	90.38	90.80	1	18,742	0.01%
2018/04/24	3	89.83	1	90.10	90.10	2	18,877	0.01%
2018/04/23	1	93.50	1	93.00	93.00	0	19,254	0.00%
2018/04/20	8	93.06	23	95.66	92.70	-15	19,486	-0.08%
2018/04/19	3	95.43	37.2	95.99	97.90	-34.2	19,220	-0.18%
2018/04/18	10	92.81	5	93.02	93.10	5	18,841	0.03%
2018/04/17	4	90.78	4	89.68	89.50	0	18,660	0.00%
2018/04/16	5	92.34	0	0.00	92.20	5	18,787	0.03%
2018/04/13	10	94.66	6	93.97	93.40	4	18,749	0.02%
2018/04/12	10.2	92.39	12	92.48	92.50	-1.8	18,780	-0.01%
2018/04/11	20	93.13	13	91.38	91.20	7	19,053	0.04%
2018/04/10	2	89.05	18	90.84	91.90	-16	19,019	-0.08%
2018/04/09	7	88.26	9	88.43	88.50	-2	19,053	-0.01%
2018/04/03	4	89.90	3	90.53	90.60	1	18,913	0.01%
2018/04/02	0.9	91.70	3.1	92.12	91.70	-2.2	18,896	-0.01%
2018/03/31	4	91.50	2	91.95	92.00	2	18,981	0.01%
2018/03/30	3	92.40	2	92.40	91.80	1	19,101	0.01%
2018/03/29	5	91.36	9	91.71	92.30	-4	19,052	-0.02%
2018/03/28	5	91.76	1	91.90	90.70	4	18,971	0.02%
2018/03/27	4	94.20	2	95.40	95.40	2	18,730	0.01%
2018/03/26	6	92.42	0	0.00	92.00	6	18,622	0.03%
2018/03/23	58	93.34	60.8	91.66	94.50	-2.8	18,478	-0.01%
2018/03/22	4	97.58	34	96.83	96.30	-30	18,238	-0.16%
2018/03/21	16.1	98.38	6	98.83	99.00	10.1	17,895	0.06%
2018/03/20	4	96.10	5	95.60	95.00	-1	17,524	-0.01%
2018/03/19	12	96.78	27	96.90	97.00	-15	17,250	-0.09%
2018/03/16	13	93.19	11	93.02	94.20	2	16,725	0.01%
2018/03/15	5	90.20	15.1	90.25	91.00	-10.1	16,156	-0.06%
2018/03/14	23	91.16	12	89.98	89.40	11	16,113	0.07%
2018/03/13	13	88.38	24.2	87.95	89.90	-11.2	15,958	-0.07%
2018/03/12	2	84.25	15	83.59	83.00	-13	15,361	-0.08%
2018/03/09	0	0.00	3	83.47	83.30	-3	15,454	-0.02%
2018/03/08	2	81.85	11	82.00	82.00	-9	15,864	-0.06%
2018/03/07	1.2	80.49	5	80.52	80.00	-3.8	15,939	-0.02%
2018/03/06	3	80.23	15	79.71	79.60	-12	16,308	-0.07%
2018/03/05	3	78.47	0	0.00	78.40	3	16,806	0.02%
2018/03/01	10	79.24	0	0.00	78.70	10	16,954	0.06%
2018/02/27	35	82.17	28	81.33	80.80	6.9	16,838	0.04%
2018/02/26	4	80.85	4	81.20	81.00	0	16,145	0.00%
2018/02/23	2	79.30	0	0.00	79.90	2	16,437	0.01%
2018/02/21	12	79.23	4	79.88	79.90	8	16,493	0.05%
2018/02/12	0	0.00	1	75.50	76.00	-1	16,049	-0.01%
2018/02/09	1	72.90	1	73.30	73.30	0	15,942	0.00%
2018/02/07	9	75.24	1	76.50	73.60	8	15,895	0.05%
2018/02/06	7	74.07	0	0.00	72.40	7	15,857	0.04%
2018/02/05	3	77.60	1	76.40	77.40	2	15,869	0.01%
2018/02/02	4	79.80	0	0.00	79.60	4	16,005	0.02%
2018/02/01	1	80.30	7	80.89	81.20	-6	16,025	-0.04%
2018/01/31	1	77.60	4	78.80	79.40	-3	16,008	-0.02%
2018/01/30	1	79.00	0	0.00	78.40	1	16,229	0.01%
2018/01/29	1	78.90	1	79.10	78.80	0	16,170	0.00%
2018/01/26	2	79.40	1	79.40	79.40	1	16,229	0.01%
2018/01/25	8	79.33	0	0.00	78.50	8	16,320	0.05%
2018/01/24	1	80.70	1	80.50	80.50	0	16,586	0.00%
2018/01/23	1	80.20	2	80.20	80.20	-1	16,916	-0.01%
2018/01/22	8	80.26	2	79.35	80.50	6	17,064	0.04%
2018/01/19	2	81.60	3.1	80.96	80.60	-1.1	17,178	-0.01%
2018/01/18	0	0.00	3	82.33	82.00	-3	17,082	-0.02%
2018/01/17	15	82.97	1	81.00	81.00	14	16,966	0.08%
2018/01/16	25	84.26	23	84.97	85.00	2	16,460	0.01%
2018/01/11	2	80.50	0	0.00	80.30	2	16,696	0.01%
2018/01/10	3	79.27	52	80.42	78.30	-49	17,035	-0.29%
2018/01/09	1	83.80	0	0.00	82.60	1	17,423	0.01%
2018/01/08	1	84.90	55	84.18	83.50	-54	17,815	-0.30%
2018/01/05	1	82.60	3.4	83.41	83.50	-2.4	18,110	-0.01%
2018/01/04	1	81.30	3	81.10	81.50	-2	17,929	-0.01%
2018/01/03	4	80.00	1	80.29	80.30	3	18,254	0.02%
2018/01/02	1	76.60	1	78.00	78.00	0	18,418	0.00%