南亞科 (2408)-元大-博愛券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
65.7
漲跌
▲0.1
漲幅
+0.15%
成交量
11,590張
產業
上市半導體類股
1762人加入追蹤

立即追蹤
本地時間:14:30

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

南亞科 (2408)籌碼相關－元大-博愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-博愛券商分點個股進出
元大-博愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	13	65.37	5	65.52	65.70	8	17,681	0.05%
2024/04/25	18.5	66.12	1	66.50	65.60	17.5	17,603	0.10%
2024/04/24	7	65.39	24	65.25	65.50	-17	17,558	-0.10%
2024/04/23	11.3	62.15	2	62.70	62.80	9.3	17,548	0.05%
2024/04/22	14.7	61.53	8	61.18	61.20	6.7	17,538	0.04%
2024/04/19	31.6	62.00	5	61.82	62.00	26.6	17,518	0.15%
2024/04/18	29.6	64.48	10	64.70	64.30	19.6	17,403	0.11%
2024/04/17	12.2	65.00	12	64.76	64.50	0.2	17,751	0.00%
2024/04/16	41.4	66.70	27.2	65.54	65.50	14.2	17,642	0.08%
2024/04/15	13	69.88	7.2	70.08	70.00	5.9	17,334	0.03%
2024/04/12	7.1	71.89	24	71.65	71.80	-16.9	17,232	-0.10%
2024/04/11	7.1	70.20	30.1	70.92	70.60	-23	16,845	-0.14%
2024/04/10	17.7	70.03	43.2	70.60	70.20	-25.5	16,560	-0.15%
2024/04/09	3	68.00	7.1	68.43	68.40	-4	16,334	-0.02%
2024/04/08	14	68.61	10	69.40	68.10	4	16,321	0.02%
2024/04/03	29.1	68.15	28	68.06	68.20	1.1	16,271	0.01%
2024/04/02	16	69.97	9	70.02	69.10	7	16,456	0.04%
2024/04/01	12	69.06	24	68.92	69.40	-12	16,546	-0.07%
2024/03/29	1.2	67.79	5	67.68	67.70	-3.8	16,468	-0.02%
2024/03/28	63.1	68.02	3	68.13	67.60	60.1	16,442	0.37%
2024/03/27	8	68.00	4	68.08	67.90	4	16,791	0.02%
2024/03/26	13.4	68.05	10.2	68.82	68.10	3.2	16,954	0.02%
2024/03/25	9.5	68.25	9	68.41	68.50	0.5	16,725	0.00%
2024/03/22	83.5	69.93	74.9	69.82	69.60	8.6	16,622	0.05%
2024/03/21	39.4	65.65	37	66.67	67.60	2.4	15,466	0.02%
2024/03/20	6.2	62.19	0	0.00	61.50	6.2	14,939	0.04%
2024/03/19	2	62.55	0	0.00	62.30	2	15,179	0.01%
2024/03/18	12.1	62.39	4	62.63	62.40	8.1	15,160	0.05%
2024/03/15	2	63.80	1	64.10	63.90	1	15,090	0.01%
2024/03/14	8.2	63.85	16	63.44	63.80	-7.8	15,053	-0.05%
2024/03/13	22.3	63.74	1	64.90	63.30	21.3	15,008	0.14%
2024/03/12	8.3	65.62	0	0.00	65.70	8.3	14,785	0.06%
2024/03/11	1.1	65.80	9	66.53	65.80	-7.9	14,793	-0.05%
2024/03/08	7	65.30	1.6	65.27	65.00	5.4	14,679	0.04%
2024/03/07	12	65.53	12	66.63	65.70	0	14,685	0.00%
2024/03/06	14.2	65.41	10.1	65.33	65.10	4.1	14,756	0.03%
2024/03/05	6.2	65.95	7	65.94	65.80	-0.9	15,155	-0.01%
2024/03/04	14	66.49	7.5	66.77	66.50	6.5	15,704	0.04%
2024/03/01	14.1	66.25	16	66.34	66.30	-1.9	16,281	-0.01%
2024/02/29	0	0.00	12	67.06	67.30	-12	16,437	-0.07%
2024/02/27	19.3	67.25	16	67.21	66.30	3.3	16,604	0.02%
2024/02/26	4.1	67.41	8	67.59	67.90	-3.9	16,550	-0.02%
2024/02/23	26.5	68.58	25	68.12	67.70	1.5	16,648	0.01%
2024/02/22	12.3	67.38	5.2	67.89	68.10	7.1	16,559	0.04%
2024/02/21	3	67.37	4	68.20	67.30	-1	16,631	-0.01%
2024/02/20	13.4	66.60	6.5	67.39	67.80	6.9	16,506	0.04%
2024/02/19	18.7	65.85	10	66.56	66.60	8.7	16,388	0.05%
2024/02/16	12.3	65.03	4	65.33	65.90	8.3	16,442	0.05%
2024/02/15	16.1	65.59	9	66.07	65.40	7.1	16,233	0.04%
2024/02/05	2.2	67.13	2	67.70	68.20	0.2	15,749	0.00%
2024/02/02	15.1	68.19	4	67.55	67.60	11.1	15,710	0.07%
2024/02/01	2	68.80	3	69.10	69.20	-1	15,595	-0.01%
2024/01/31	1.2	69.57	11	69.09	68.70	-9.8	15,589	-0.06%
2024/01/30	13.5	69.54	6.3	69.65	69.30	7.2	15,632	0.05%
2024/01/29	1.3	70.85	0	0.00	70.80	1.3	15,743	0.01%
2024/01/26	3	70.84	2	70.90	71.00	1	15,757	0.01%
2024/01/25	6.2	71.39	3	71.63	71.00	3.2	15,800	0.02%
2024/01/24	17	71.55	7	71.86	71.60	10	15,743	0.06%
2024/01/23	6	70.87	6	70.93	70.70	0	15,551	0.00%
2024/01/22	13.6	69.24	2	69.10	69.30	11.6	15,291	0.08%
2024/01/19	4	69.38	4	68.70	69.30	0	15,260	0.00%
2024/01/18	0	0.00	1	68.10	68.20	-1	15,318	-0.01%
2024/01/17	10.9	68.89	2	68.50	67.80	8.9	15,230	0.06%
2024/01/16	13.1	70.02	0	0.00	69.40	13.1	15,127	0.09%
2024/01/15	3.1	71.30	3	70.60	71.50	0.1	15,034	0.00%
2024/01/12	4	69.00	6	68.83	68.80	-2	14,915	-0.01%
2024/01/11	14.3	69.29	4.6	69.36	69.40	9.6	14,862	0.06%
2024/01/10	9	71.89	0	0.00	71.50	9	14,549	0.06%
2024/01/09	1	73.00	7	73.57	72.60	-6	14,570	-0.04%
2024/01/08	8.2	73.48	2	73.10	73.10	6.2	14,541	0.04%
2024/01/05	9	74.64	3	74.77	74.70	6	14,614	0.04%
2024/01/04	8	73.05	6	73.77	74.40	2	14,802	0.01%
2024/01/03	36.3	73.67	4	73.70	73.10	32.3	14,861	0.22%
2024/01/02	5.4	76.63	1	76.40	76.50	4.4	14,627	0.03%
2023/12/29	6	77.88	11	77.81	78.00	-5	14,616	-0.03%
2023/12/28	18	79.70	2	79.45	78.30	16	14,536	0.11%
2023/12/27	8	78.71	30	79.42	79.70	-22	14,374	-0.15%
2023/12/26	2	76.75	6	77.55	78.00	-4	14,081	-0.03%
2023/12/25	3.2	75.59	1	76.20	75.40	2.2	14,281	0.02%
2023/12/22	23	77.47	16	77.30	75.90	7	14,305	0.05%
2023/12/21	12	73.52	43.3	74.72	75.40	-31.3	13,770	-0.23%
2023/12/20	25.4	72.42	2	71.90	71.80	23.4	13,486	0.17%
2023/12/19	17	73.23	6	73.40	73.10	11	13,411	0.08%
2023/12/18	13.2	73.94	10	73.68	73.40	3.2	13,450	0.02%
2023/12/15	1.1	75.92	20	75.15	74.50	-18.9	13,379	-0.14%
2023/12/14	13	73.93	15	75.01	72.80	-2	12,831	-0.02%
2023/12/13	0	0.00	5	73.24	73.70	-5	12,607	-0.04%
2023/12/12	1	72.70	1	74.10	72.50	0	12,936	0.00%
2023/12/11	2	72.15	2	72.50	72.20	0	12,912	0.00%
2023/12/08	2	71.10	6	72.05	72.10	-4	12,959	-0.03%
2023/12/07	7.5	71.19	4	71.05	70.70	3.5	12,868	0.03%
2023/12/06	7	72.36	6	72.00	72.00	1	12,755	0.01%
2023/12/05	3	72.93	4	72.70	73.20	-1	12,633	-0.01%
2023/12/04	2	74.00	5	74.38	74.00	-3	12,581	-0.02%
2023/12/01	13	73.78	5	73.94	73.70	8	12,372	0.06%
2023/11/30	13	74.52	11	74.68	75.00	2	12,116	0.02%
2023/11/29	10	73.22	22.1	73.60	74.20	-12.1	11,568	-0.10%
2023/11/28	3.1	71.30	41.1	72.76	73.50	-38	11,080	-0.34%
2023/11/27	1	69.40	5	70.10	70.10	-4	10,413	-0.04%
2023/11/24	8	69.51	3	70.13	70.80	5	10,125	0.05%
2023/11/22	2	69.60	4	70.18	70.70	-2	9,571	-0.02%
2023/11/21	2	69.80	16	70.49	70.60	-14	9,356	-0.15%
2023/11/20	9	70.53	18	70.04	70.00	-9	9,141	-0.10%
2023/11/17	2	67.30	1	67.20	67.40	1	8,935	0.01%
2023/11/16	2.2	67.92	1	67.80	67.20	1.2	8,874	0.01%
2023/11/15	6	68.57	10.1	68.73	67.60	-4.1	8,836	-0.05%
2023/11/14	2	65.75	5.1	65.86	66.10	-3.1	8,635	-0.04%
2023/11/13	8	63.53	3.5	63.69	63.60	4.5	8,651	0.05%
2023/11/10	3	63.87	0.1	64.00	63.70	2.9	8,596	0.03%
2023/11/09	5.3	64.84	16	64.66	64.60	-10.7	8,583	-0.12%
2023/11/08	4	65.60	3	65.40	65.40	1	8,677	0.01%
2023/11/07	24.1	66.01	3	65.93	65.90	21.1	8,693	0.24%
2023/11/06	6.8	64.90	4	65.43	65.40	2.8	8,664	0.03%
2023/11/03	2	65.90	0	0.00	66.10	2	8,452	0.02%
2023/11/02	0	66.00	1	65.80	65.60	-1	8,451	-0.01%
2023/11/01	1	64.40	1	64.50	64.50	0	8,360	0.00%
2023/10/31	6	65.18	0	0.00	64.70	6	8,416	0.07%
2023/10/30	3	64.30	1	65.00	64.90	2	8,489	0.02%
2023/10/27	7.1	64.73	0	0.00	64.80	7.1	8,531	0.08%
2023/10/26	6	66.58	1	66.10	66.10	5	8,531	0.06%
2023/10/25	1	67.90	2	68.20	68.00	-1	8,724	-0.01%
2023/10/24	7	68.11	4	67.85	67.80	3	8,898	0.03%
2023/10/23	3	69.90	3	69.77	69.60	0	8,945	0.00%
2023/10/20	6	70.15	13.2	70.40	70.30	-7.2	8,977	-0.08%
2023/10/19	2	70.25	3	70.57	70.50	-1	8,939	-0.01%
2023/10/18	7	70.13	3	70.10	70.20	4	8,999	0.04%
2023/10/17	6.1	71.12	6	70.50	70.90	0.1	8,886	0.00%
2023/10/16	3	70.04	5	70.56	70.60	-2	8,898	-0.02%
2023/10/13	3.1	71.37	10	70.53	70.80	-6.9	8,919	-0.08%
2023/10/12	11.2	69.68	10	69.84	71.00	1.2	8,808	0.01%
2023/10/11	8.2	70.39	10	70.42	70.70	-1.8	8,569	-0.02%
2023/10/06	4	69.25	3	69.87	69.20	1	8,525	0.01%
2023/10/05	4	69.38	2	69.60	69.50	2	8,578	0.02%
2023/10/04	1.1	67.68	0	0.00	67.70	1.1	8,613	0.01%
2023/10/03	0.4	69.50	13	68.40	68.10	-12.6	8,654	-0.15%
2023/10/02	11	67.54	6	67.62	67.60	5	8,587	0.06%
2023/09/28	20	66.68	8.3	65.75	65.60	11.7	8,542	0.14%
2023/09/27	2	69.10	1	69.80	69.80	1	8,234	0.01%
2023/09/26	3	70.80	2	70.40	70.30	1	8,255	0.01%
2023/09/25	2	71.55	0	0.00	71.60	2	8,271	0.02%
2023/09/22	14	72.06	3	72.10	72.00	11	8,461	0.13%
2023/09/21	7.3	71.59	8.1	71.99	72.80	-0.8	8,584	-0.01%
2023/09/20	4	70.68	5	70.68	70.70	-1	8,534	-0.01%
2023/09/19	2	71.95	2	71.90	71.70	0	8,729	0.00%
2023/09/18	7	72.70	10	72.71	72.30	-3	8,931	-0.03%
2023/09/15	11	73.14	18.5	71.92	72.40	-7.5	9,068	-0.08%
2023/09/14	3	69.33	6	69.75	70.00	-3	8,745	-0.03%
2023/09/13	0	0.00	4	68.13	68.40	-4	8,704	-0.05%
2023/09/12	1	66.10	1	66.50	66.80	0	8,869	0.00%
2023/09/11	8	66.04	2	65.70	65.70	6	8,993	0.07%
2023/09/08	4	66.58	7	66.97	67.20	-3	9,209	-0.03%
2023/09/07	9	67.86	10	67.91	67.20	-1	9,409	-0.01%
2023/09/06	0	0.00	2.2	68.08	68.00	-2.2	9,453	-0.02%
2023/09/05	3	67.73	2	68.45	68.10	1	9,499	0.01%
2023/09/04	6.2	67.55	4	67.70	67.60	2.2	9,556	0.02%
2023/09/01	3.4	68.45	4	68.48	68.20	-0.6	9,565	-0.01%
2023/08/31	2	67.30	2	68.14	66.60	0	9,428	0.00%
2023/08/30	3	66.77	3	66.57	66.70	0	9,383	0.00%
2023/08/29	0	0.00	1	66.40	66.20	-1	9,505	-0.01%
2023/08/28	3	65.57	0	0.00	65.60	3	9,658	0.03%
2023/08/25	1	64.92	1	65.50	65.00	0	9,955	0.00%
2023/08/24	11	65.16	6	65.35	65.30	5	10,028	0.05%
2023/08/23	2	62.90	1	63.50	63.50	1	10,157	0.01%
2023/08/22	1	63.90	1	63.80	63.50	0	10,395	0.00%
2023/08/21	20	63.57	0	0.00	63.40	20	10,899	0.18%
2023/08/18	3	64.90	1	65.40	64.60	2	11,063	0.02%
2023/08/17	2	64.42	2.7	63.99	65.60	-0.6	11,119	-0.01%
2023/08/16	1.1	63.62	5	63.60	63.70	-3.9	11,260	-0.03%
2023/08/15	1	64.40	0	0.00	64.60	1	11,326	0.01%
2023/08/14	10	65.50	6	64.35	64.90	4	11,543	0.03%
2023/08/11	0	0.00	1	68.00	67.90	-1	11,783	-0.01%
2023/08/10	7	67.26	0	0.00	67.10	7	11,789	0.06%
2023/08/09	10	68.80	2	68.75	68.90	8	11,769	0.07%
2023/08/08	4	69.05	0	0.00	68.50	4	11,788	0.03%
2023/08/07	0	0.00	1.7	69.82	70.00	-1.7	11,760	-0.01%
2023/08/04	1	68.40	3	69.50	69.90	-2	11,794	-0.02%
2023/08/02	8	69.34	0.5	69.64	69.10	7.5	11,778	0.06%
2023/08/01	7.1	71.74	11	72.32	71.00	-3.9	11,775	-0.03%
2023/07/31	18	74.45	0	0.00	72.30	18	11,778	0.15%
2023/07/28	5.2	73.45	25	74.12	74.80	-19.8	11,713	-0.17%
2023/07/27	3	69.57	10	71.07	71.40	-7	11,480	-0.06%
2023/07/26	5	67.08	6	67.55	67.10	-1	11,341	-0.01%
2023/07/25	3	68.63	1	68.80	68.20	2	11,414	0.02%
2023/07/24	3	69.43	2	69.25	69.30	1	11,413	0.01%
2023/07/21	2	69.45	5	69.90	70.10	-3	11,443	-0.03%
2023/07/20	7	69.91	2	70.60	70.30	5	11,408	0.04%
2023/07/19	0	70.90	6	70.63	70.40	-6	11,461	-0.05%
2023/07/18	7	70.49	2	69.75	69.50	5	11,413	0.04%
2023/07/17	6	71.70	2	71.60	71.70	4	11,465	0.03%
2023/07/14	0	70.90	10	71.69	71.70	-10	11,512	-0.09%
2023/07/13	2	71.35	7	71.49	70.90	-5	11,526	-0.04%
2023/07/12	7	69.19	3	70.03	70.10	4	11,523	0.03%
2023/07/11	1	70.00	1	70.20	69.90	0	11,521	0.00%
2023/07/10	0.1	70.00	1	69.80	69.70	-0.9	11,643	-0.01%
2023/07/07	7	69.03	3	68.93	69.10	4	12,084	0.03%
2023/07/06	8	69.83	6	70.32	70.10	2	12,369	0.02%
2023/07/05	9.9	70.18	4	70.48	70.10	5.9	12,646	0.05%
2023/07/04	3	70.17	3	70.40	70.40	0	12,939	0.00%
2023/07/03	2	70.00	7	70.24	70.10	-5	13,198	-0.04%
2023/06/30	12	70.59	12	70.95	70.80	0	13,756	0.00%
2023/06/29	5	72.30	7	72.40	72.20	-2	13,957	-0.01%
2023/06/28	4	69.85	4	70.18	69.50	0	13,915	0.00%
2023/06/27	22	71.82	1	71.00	70.80	21	13,928	0.15%
2023/06/26	3	72.60	2.3	73.20	73.00	0.7	13,798	0.01%
2023/06/21	15	75.13	5	74.74	74.60	10	13,909	0.07%
2023/06/20	8	77.43	9	77.79	77.40	-1	13,709	-0.01%
2023/06/19	6	77.82	13	77.73	78.00	-7	13,645	-0.05%
2023/06/16	1	74.70	43.2	77.58	78.50	-42.2	13,584	-0.31%
2023/06/15	9.1	75.06	2	75.20	75.30	7.1	13,317	0.05%
2023/06/14	5	76.18	7.1	76.37	76.20	-2.1	13,331	-0.02%
2023/06/13	2	74.50	8	74.38	74.80	-6	13,089	-0.05%
2023/06/12	4	72.90	6	72.62	72.90	-2	12,895	-0.02%
2023/06/09	10	71.10	1	71.30	71.30	9	12,835	0.07%
2023/06/08	2	70.15	0.2	70.60	70.20	1.8	12,837	0.01%
2023/06/07	2	71.40	1	72.00	71.90	1	12,807	0.01%
2023/06/06	1	71.80	1	72.50	72.40	0	12,914	0.00%
2023/06/05	4	72.00	2	72.80	72.10	2	13,136	0.02%
2023/06/02	2	72.75	77	73.26	72.90	-75	13,091	-0.57%
2023/06/01	8	71.85	32	72.48	71.40	-24	12,992	-0.18%
2023/05/31	0	0.00	4.1	72.80	73.50	-4.1	12,867	-0.03%
2023/05/30	4	71.05	7.1	71.39	71.90	-3.1	12,652	-0.02%
2023/05/29	30	71.36	5	71.32	71.20	25	12,614	0.20%
2023/05/26	44	72.35	9	72.02	71.90	35	12,517	0.28%
2023/05/25	6	71.32	15.4	71.44	72.40	-9.4	12,261	-0.08%
2023/05/24	22	70.15	9	70.16	69.90	13	11,824	0.11%
2023/05/23	9	69.37	9.1	69.69	69.90	-0.1	11,637	0.00%
2023/05/22	22.1	70.06	8	70.21	70.10	14.1	11,504	0.12%
2023/05/19	3	69.07	4.3	69.82	69.90	-1.3	11,249	-0.01%
2023/05/18	3.3	69.53	11.2	69.67	69.30	-7.9	11,183	-0.07%
2023/05/17	5	67.72	46	68.09	68.00	-41	10,951	-0.37%
2023/05/16	5	64.70	0	0.00	64.60	5	10,611	0.05%
2023/05/12	1	63.10	4	63.25	63.80	-3	10,608	-0.03%
2023/05/11	0	0.00	1	64.30	63.30	-1	10,652	-0.01%
2023/05/10	1	63.60	0	0.00	64.20	1	10,683	0.01%
2023/05/09	0	0.00	1	64.30	64.70	-1	10,660	-0.01%
2023/05/08	17	65.01	0	0.00	64.80	17	10,677	0.16%
2023/05/05	6	66.95	4	66.88	66.70	2	10,645	0.02%
2023/05/04	1.9	67.11	2	67.50	68.00	-0.1	10,703	0.00%
2023/05/03	5	67.00	2	67.15	67.10	3	10,701	0.03%
2023/05/02	3	66.87	0	0.00	66.70	3	10,809	0.03%
2023/04/28	0	67.30	6.2	67.27	67.80	-6.2	11,092	-0.06%
2023/04/27	2	65.15	1	64.80	65.60	1	10,915	0.01%
2023/04/26	3	63.57	0	0.00	64.10	3	10,929	0.03%
2023/04/25	4	64.98	3	64.83	63.50	1	10,897	0.01%
2023/04/24	1	64.24	0	0.00	64.20	1	10,804	0.01%
2023/04/21	3	64.60	2	65.40	64.50	1	10,840	0.01%
2023/04/20	5	65.72	7	65.46	65.50	-2	10,849	-0.02%
2023/04/19	2	67.15	2	67.00	67.00	0	10,886	0.00%
2023/04/18	1	67.30	1	67.90	67.30	0	10,914	0.00%
2023/04/17	0	0.00	2	67.90	68.00	-2	11,094	-0.02%
2023/04/14	1	67.50	3	67.57	67.60	-2	11,065	-0.02%
2023/04/13	13.2	67.84	0	0.00	67.50	13.2	11,035	0.12%
2023/04/12	8	68.84	22	68.63	69.10	-14	10,786	-0.13%
2023/04/11	12	68.22	18.2	68.37	68.20	-6.2	10,277	-0.06%
2023/04/10	49.2	66.85	40	67.57	66.70	9.2	9,887	0.09%
2023/04/07	29	68.24	49.5	68.52	68.60	-20.5	9,551	-0.21%
2023/04/06	10	65.92	4.5	65.63	66.40	5.5	9,152	0.06%
2023/03/31	75.1	65.96	87.3	66.53	66.50	-12.2	8,839	-0.14%
2023/03/30	18	64.18	20.2	64.26	63.90	-2.2	8,287	-0.03%
2023/03/29	0	0.00	3	61.27	61.00	-3	7,940	-0.04%
2023/03/28	2	62.90	22	62.95	62.50	-20	7,909	-0.25%
2023/03/27	8	63.08	5.1	62.94	63.20	3	7,836	0.04%
2023/03/24	25	63.07	8	63.20	63.30	17	7,789	0.22%
2023/03/23	0	0.00	7	59.99	59.80	-7	7,417	-0.09%
2023/03/22	0	0.00	5	59.58	59.10	-5	7,411	-0.07%
2023/03/21	3	58.40	0	0.00	58.60	3	7,446	0.04%
2023/03/20	23	59.29	22	59.20	59.20	1	7,469	0.01%
2023/03/17	0	0.00	3	59.07	59.30	-3	7,553	-0.04%
2023/03/15	5	58.00	0	0.00	58.00	5	7,569	0.07%
2023/03/13	0	0.00	8	58.50	58.50	-8	7,760	-0.10%
2023/03/10	1	58.51	1	58.50	58.70	0	7,943	0.00%
2023/03/09	5.5	59.89	2	60.55	59.10	3.5	8,062	0.04%
2023/03/08	10	60.99	31	60.69	61.00	-21	8,128	-0.26%
2023/03/07	1	58.21	2	58.20	58.50	-1	8,121	-0.01%
2023/03/06	0	0.00	10	58.04	57.70	-10	8,223	-0.12%
2023/03/03	17	57.40	12	57.53	57.90	5	8,220	0.06%
2023/03/02	18	57.56	1	57.50	57.30	17	8,249	0.21%
2023/02/24	6	59.12	2	59.10	58.40	4	8,296	0.05%
2023/02/23	5	59.00	2	59.10	59.50	3	8,398	0.04%
2023/02/22	12	59.14	7	58.71	58.70	5	8,649	0.06%
2023/02/21	0	0.00	7	60.10	60.40	-7	8,811	-0.08%
2023/02/20	3	60.20	2	60.20	60.00	1	8,908	0.01%
2023/02/17	1	59.90	3	59.77	59.70	-2	9,019	-0.02%
2023/02/16	0	0.00	2	59.85	59.70	-2	9,137	-0.02%
2023/02/15	0	0.00	1.3	58.70	58.50	-1.3	9,312	-0.01%
2023/02/13	1	57.60	0	0.00	57.60	1	9,438	0.01%
2023/02/10	8	58.48	2	58.40	58.30	6	9,554	0.06%
2023/02/09	2.1	57.80	2	57.65	58.00	0.1	9,686	0.00%
2023/02/08	0	0.00	1.4	58.53	58.40	-1.4	9,703	-0.01%
2023/02/07	0	0.00	2	58.20	58.20	-2	9,763	-0.02%
2023/02/06	8	58.69	9	58.16	58.10	-1	9,798	-0.01%
2023/02/03	0	0.00	2	59.85	59.90	-2	9,805	-0.02%
2023/02/02	0	0.00	12	59.54	59.90	-12	9,835	-0.12%
2023/02/01	1	58.30	2	57.95	58.20	-1	9,842	-0.01%
2023/01/31	16.4	58.47	0.8	58.38	57.80	15.6	9,858	0.16%
2023/01/30	4	59.63	15	60.17	60.30	-11	9,772	-0.11%
2023/01/17	0	0.00	10	57.60	57.70	-10	9,566	-0.10%
2023/01/16	0	0.00	9	57.19	57.50	-9	9,732	-0.09%
2023/01/13	0.1	56.45	13.3	56.17	56.00	-13.2	9,885	-0.13%
2023/01/12	2	56.45	2.1	56.68	56.20	-0.1	10,227	0.00%
2023/01/11	4	56.93	16	56.47	57.00	-12	10,492	-0.11%
2023/01/10	2	56.55	2.2	56.97	56.50	-0.2	10,614	0.00%
2023/01/09	0	0.00	5.2	56.01	56.70	-5.2	10,734	-0.05%
2023/01/06	0	0.00	3	54.43	55.00	-3	11,045	-0.03%
2023/01/05	3	55.10	9	55.20	54.90	-6	11,150	-0.05%
2023/01/04	0.1	53.80	5	53.80	54.10	-4.9	11,365	-0.04%
2023/01/03	5	52.90	6	52.57	53.00	-1	11,448	-0.01%
2022/12/30	2	51.90	0	0.00	51.20	2	11,434	0.02%
2022/12/29	12	51.73	3	51.47	51.80	9	11,613	0.08%
2022/12/28	5	51.40	2	51.40	51.30	3	11,959	0.03%
2022/12/27	0	0.00	2	52.10	51.90	-2	12,174	-0.02%
2022/12/26	1	51.60	0	51.60	51.50	1	12,339	0.01%
2022/12/21	4	51.95	0	0.00	51.50	4	12,675	0.03%
2022/12/20	4.7	52.78	5	52.30	52.00	-0.3	12,632	0.00%
2022/12/16	1	54.61	4	54.50	54.50	-3	12,705	-0.02%
2022/12/15	0	0.00	5.1	55.84	55.90	-5.1	12,692	-0.04%
2022/12/14	5.1	55.37	2	55.60	55.50	3.1	12,755	0.02%
2022/12/13	2.5	55.04	5	55.02	54.80	-2.5	12,848	-0.02%
2022/12/12	4.1	54.46	4	54.68	54.80	0.1	12,909	0.00%
2022/12/09	12.5	54.17	0	0.00	53.70	12.5	13,049	0.10%
2022/12/08	3	53.90	1	54.10	54.00	2	13,003	0.02%
2022/12/07	3	54.23	61	53.85	53.50	-58	13,037	-0.44%
2022/12/06	11	54.40	8	55.08	54.30	3	12,971	0.02%
2022/12/05	6	56.40	40	56.39	56.20	-34	12,790	-0.27%
2022/12/02	13.3	56.50	3	56.43	56.10	10.3	12,759	0.08%
2022/12/01	7.4	57.69	11	58.50	57.50	-3.6	12,598	-0.03%
2022/11/30	30	56.57	4.1	56.70	56.80	25.9	12,465	0.21%
2022/11/29	12	57.09	15.4	56.94	57.20	-3.4	12,256	-0.03%
2022/11/28	7.3	58.45	1	58.70	58.50	6.3	12,021	0.05%
2022/11/25	0.3	59.80	0	0.00	59.70	0.3	11,941	0.00%
2022/11/24	5	59.90	0	0.00	59.90	5	11,927	0.04%
2022/11/23	0	0.00	5	59.68	59.80	-5	11,862	-0.04%
2022/11/22	4	58.85	1.1	58.82	59.20	2.9	11,790	0.02%
2022/11/21	14	58.88	3	58.23	58.40	11	11,699	0.09%
2022/11/18	54	60.90	20.2	60.88	60.70	33.8	11,515	0.29%
2022/11/17	5	58.40	1	59.20	58.90	4	11,262	0.04%
2022/11/16	0	0.00	10	60.09	60.10	-10	11,043	-0.09%
2022/11/15	3	59.43	0	58.80	59.70	3	10,935	0.03%
2022/11/14	5	60.00	8	59.75	59.90	-3	10,840	-0.03%
2022/11/11	2	58.80	7.5	59.39	59.80	-5.5	10,735	-0.05%
2022/11/10	0.7	57.47	0.1	57.16	58.00	0.6	10,519	0.01%
2022/11/09	0	0.00	2.2	57.98	58.10	-2.2	10,463	-0.02%
2022/11/08	0	0.00	22	56.86	57.10	-22	10,372	-0.21%
2022/11/07	0	0.00	25.5	56.60	56.90	-25.5	10,263	-0.25%
2022/11/04	3	54.70	5	54.76	54.90	-2	10,120	-0.02%
2022/11/03	10	55.46	2	54.60	56.00	8	10,076	0.08%
2022/11/02	1	54.60	1.1	54.51	54.80	-0.1	9,990	0.00%
2022/10/31	1	54.70	4	54.33	54.50	-3	10,018	-0.03%
2022/10/28	4.1	53.37	2	53.00	53.10	2.1	9,982	0.02%
2022/10/27	4	55.05	26	55.22	55.00	-22	9,909	-0.22%
2022/10/26	0	0.00	1	54.30	54.50	-1	9,927	-0.01%
2022/10/25	45.1	54.07	4	54.88	54.10	41.1	9,873	0.42%
2022/10/24	3	56.53	37	56.45	55.60	-34	9,777	-0.35%
2022/10/21	7	55.83	17	56.17	55.70	-10	9,588	-0.10%
2022/10/20	13.1	55.02	8	54.60	55.70	5.1	9,364	0.05%
2022/10/19	12	54.30	16	54.10	53.80	-4	9,033	-0.04%
2022/10/18	15.5	55.75	14	56.21	55.80	1.5	8,832	0.02%
2022/10/17	28	54.18	27	55.77	56.20	1	8,778	0.01%
2022/10/14	9.1	54.48	12.6	54.71	55.20	-3.5	8,617	-0.04%
2022/10/13	2.2	51.56	15.1	51.81	51.40	-13	8,335	-0.16%
2022/10/12	13	51.85	24	52.15	52.70	-11	8,264	-0.13%
2022/10/11	7	49.04	3	49.80	49.75	4	8,133	0.05%
2022/10/07	7	49.90	1	50.00	50.20	6	8,109	0.07%
2022/10/06	5	50.11	2	50.10	50.20	3	8,135	0.04%
2022/10/05	8	50.61	18	51.01	51.40	-10	8,133	-0.12%
2022/10/04	1	49.65	4	49.38	49.95	-3	7,909	-0.04%
2022/10/03	4	47.34	2	47.60	47.55	2	7,827	0.03%
2022/09/30	0.1	48.45	16	47.63	48.95	-15.9	7,875	-0.20%
2022/09/29	14.1	46.11	8	47.00	47.15	6.1	7,887	0.08%
2022/09/28	8.1	46.14	0	0.00	45.50	8.1	7,919	0.10%
2022/09/27	1	45.95	0	0.00	46.00	1	7,911	0.01%
2022/09/26	11	45.81	0	0.00	45.65	11	8,021	0.14%
2022/09/23	11.1	47.70	10	47.50	47.60	1.1	8,183	0.01%
2022/09/22	2	46.20	1	46.05	46.80	1	8,624	0.01%
2022/09/21	0	0.00	1	47.20	47.15	-1	8,703	-0.01%
2022/09/20	11.1	48.28	1	47.65	47.65	10.1	8,687	0.12%
2022/09/19	2.2	48.23	0	0.00	48.60	2.2	8,575	0.03%
2022/09/16	7.2	49.30	0	0.00	49.10	7.2	8,503	0.08%
2022/09/15	1	50.90	0	0.00	50.40	1	8,348	0.01%
2022/09/14	2	50.55	0	0.00	50.70	2	8,371	0.02%
2022/09/12	1	52.40	2	52.25	52.30	-1	8,331	-0.01%
2022/09/08	3	50.93	16	50.80	51.10	-13	8,389	-0.15%
2022/09/07	1	50.20	0	0.00	50.60	1	8,413	0.01%
2022/09/06	1	51.00	80	50.90	51.20	-79	8,481	-0.93%
2022/09/05	2	51.40	0	0.00	51.10	2	8,515	0.02%
2022/09/02	1	52.50	0	0.00	52.10	1	8,675	0.01%
2022/09/01	1	52.30	0.2	52.80	52.60	0.8	8,715	0.01%
2022/08/31	1	53.20	1	53.00	53.40	0	8,690	0.00%
2022/08/30	1	52.40	0	52.70	52.70	1	8,656	0.01%
2022/08/29	1	52.20	1	52.50	52.50	0	8,668	0.00%
2022/08/26	2	53.55	1	53.70	53.50	1	8,694	0.01%
2022/08/24	0	53.00	0	0.00	52.60	0	8,725	0.00%
2022/08/19	3	54.20	2	54.40	54.30	1	9,026	0.01%
2022/08/18	5	53.80	4	53.65	53.60	1	9,061	0.01%
2022/08/17	7	53.40	0	0.00	55.00	7	9,063	0.08%
2022/08/15	2	53.80	2	53.65	53.80	0	9,102	0.00%
2022/08/12	1	54.20	3	54.03	54.10	-2	9,083	-0.02%
2022/08/11	0	53.10	0	0.00	53.00	0	9,076	0.00%
2022/08/10	1	52.30	0	0.00	51.60	1	9,107	0.01%
2022/08/09	1	53.00	0	0.00	52.90	1	9,129	0.01%
2022/08/08	2	52.95	0	0.00	53.10	2	9,293	0.02%
2022/08/05	14	53.14	14	53.27	53.20	0	9,286	0.00%
2022/08/04	1	50.70	1	50.90	51.00	0	9,258	0.00%
2022/08/03	6	51.23	1	51.40	51.20	5	9,277	0.05%
2022/08/02	4.1	50.58	2	50.45	50.40	2.1	9,277	0.02%
2022/08/01	1.6	52.17	2	52.55	52.20	-0.4	9,213	0.00%
2022/07/29	3	52.23	6	52.97	52.30	-3	9,232	-0.03%
2022/07/28	1	52.40	0	0.00	52.50	1	9,322	0.01%
2022/07/26	6	52.50	2	52.50	52.50	4	9,398	0.04%
2022/07/25	3.2	52.56	2.1	52.75	52.70	1.1	9,434	0.01%
2022/07/22	0	53.80	0	0.00	53.70	0	9,419	0.00%
2022/07/21	1	54.10	0	0.00	54.30	1	9,328	0.01%
2022/07/20	0.1	53.30	4	53.90	53.40	-3.9	9,332	-0.04%
2022/07/19	4	53.20	0	0.00	53.00	4	9,270	0.04%
2022/07/18	0	54.00	4.1	53.61	54.20	-4.1	9,209	-0.04%
2022/07/15	0	0.00	8	50.51	51.40	-8	8,975	-0.09%
2022/07/14	2	49.35	4	49.50	49.85	-2	8,934	-0.02%
2022/07/13	0	49.65	4	49.29	49.00	-4	8,893	-0.04%
2022/07/12	3.1	47.47	12	47.37	47.35	-8.9	8,762	-0.10%
2022/07/11	1	49.00	2	48.45	49.00	-1	8,699	-0.01%
2022/07/08	20	49.73	1	50.40	49.65	19	8,838	0.21%
2022/07/06	1	49.50	1	49.15	48.60	0	8,629	0.00%
2022/07/05	3.1	48.41	1	49.00	49.40	2.1	8,597	0.02%
2022/07/04	3	48.18	0	0.00	49.15	3	8,559	0.04%
2022/07/01	10.1	48.63	59	48.58	48.30	-48.9	8,567	-0.57%
2022/06/30	111	49.68	17	48.76	49.40	94	8,490	1.11%	大買/
2022/06/29	40.3	57.70	7	57.51	57.10	33.3	8,100	0.41%
2022/06/28	0	0.00	2	59.20	58.90	-2	8,053	-0.02%
2022/06/27	2	59.65	0	0.00	59.80	2	8,043	0.02%
2022/06/24	10	59.00	4	58.50	58.90	6	8,109	0.07%
2022/06/23	1	58.01	2	58.40	58.30	-1	8,157	-0.01%
2022/06/22	2	58.20	0.5	60.00	58.10	1.5	8,481	0.02%
2022/06/21	1	60.00	0	0.00	60.00	1	8,867	0.01%
2022/06/20	1	59.50	21	59.57	59.50	-20	8,978	-0.22%
2022/06/17	2	59.65	5	59.70	60.10	-3	9,071	-0.03%
2022/06/16	0.2	60.92	0.5	61.50	60.40	-0.3	9,037	0.00%
2022/06/15	1.5	61.79	0	0.00	61.20	1.5	9,029	0.02%
2022/06/14	1.7	61.91	0	0.00	62.20	1.7	9,057	0.02%
2022/06/13	12.1	62.09	0	0.00	62.20	12.1	9,249	0.13%
2022/06/10	2	64.90	0	0.00	65.10	2	9,214	0.02%
2022/06/09	2.2	65.64	2	66.35	65.70	0.2	9,270	0.00%
2022/06/08	0	66.40	0	0.00	66.10	0	9,338	0.00%
2022/06/07	4	65.93	0	0.00	65.80	4	9,453	0.04%
2022/06/06	36.1	66.36	2	66.70	66.80	34.1	9,489	0.36%
2022/06/02	1.1	66.44	10	66.90	66.80	-8.9	9,621	-0.09%
2022/06/01	0.5	66.74	3	66.57	66.80	-2.6	9,880	-0.03%
2022/05/31	0	0.00	1	65.90	66.80	-1	9,935	-0.01%
2022/05/30	1	65.60	18	65.63	65.80	-17	9,947	-0.17%
2022/05/27	3	64.10	1	64.40	63.90	2	9,937	0.02%
2022/05/26	7.2	64.19	10	64.10	63.50	-2.8	9,990	-0.03%
2022/05/25	10	64.70	0	0.00	64.70	10	10,029	0.10%
2022/05/24	11	65.22	0	0.00	64.30	11	10,158	0.11%
2022/05/23	1.1	66.15	2	66.35	66.40	-0.9	10,161	-0.01%
2022/05/20	2	66.80	1	67.00	66.80	1	10,280	0.01%
2022/05/19	2	65.95	0	0.00	66.90	2	10,442	0.02%
2022/05/18	10	67.80	5	67.56	67.20	5	10,704	0.05%
2022/05/17	2	66.90	2	67.10	67.00	0	11,201	0.00%
2022/05/16	7	67.13	6	67.42	66.90	1	11,396	0.01%
2022/05/13	1	65.20	1	65.30	65.50	0	11,314	0.00%
2022/05/12	1	64.90	3	64.80	64.60	-2	11,419	-0.02%
2022/05/11	3	65.17	1	65.40	65.20	2	11,594	0.02%
2022/05/10	1	65.70	2	64.95	66.00	-1	11,607	-0.01%
2022/05/09	13	65.65	2	65.60	65.10	11	11,659	0.09%
2022/05/06	14.1	66.79	0	0.00	66.80	14.1	11,759	0.12%
2022/05/05	4	67.28	4	67.15	67.00	0	11,942	0.00%
2022/05/04	2	65.65	0	0.00	66.10	2	11,822	0.02%
2022/05/03	2	65.85	0	0.00	65.90	2	11,841	0.02%
2022/04/29	5.1	65.44	1	65.60	65.60	4.1	11,874	0.03%
2022/04/28	0	0.00	1	64.00	64.20	-1	11,991	-0.01%
2022/04/27	1	61.62	1	62.40	63.20	0	11,955	0.00%
2022/04/26	1	64.01	1	64.20	64.20	0	11,909	0.00%
2022/04/25	1	64.70	1	65.20	64.30	0	11,900	0.00%
2022/04/22	2	65.90	1	66.00	66.40	1	11,817	0.01%
2022/04/21	11	65.82	3	65.73	66.90	8	11,799	0.07%
2022/04/20	1.1	65.12	1	65.30	65.30	0.1	11,771	0.00%
2022/04/19	1	64.89	1	64.20	64.40	0	11,725	0.00%
2022/04/18	3	64.40	0	0.00	63.80	3	11,730	0.03%
2022/04/15	2	63.95	12	63.86	63.90	-10	11,730	-0.09%
2022/04/14	21	64.57	14	64.49	64.10	7	11,775	0.06%
2022/04/13	5	66.50	0	0.00	66.70	5	11,644	0.04%
2022/04/12	4	65.21	0	0.00	65.50	4	11,716	0.03%
2022/04/08	4	66.90	5	66.80	66.80	-1	11,691	-0.01%
2022/04/07	38	66.82	53	66.64	66.20	-15	11,833	-0.13%
2022/04/06	38	66.89	0	0.00	66.60	38	11,677	0.33%
2022/04/01	22	68.44	27	68.17	69.20	-5	11,474	-0.04%
2022/03/31	31	69.88	4	69.70	69.20	27	11,373	0.24%
2022/03/30	25	69.50	24	69.46	69.30	1	11,324	0.01%
2022/03/29	5.3	69.12	7	69.37	69.00	-1.7	11,401	-0.01%
2022/03/28	4	69.38	0	0.00	69.80	4	11,703	0.03%
2022/03/25	27	69.99	5	69.36	68.90	22	11,833	0.19%
2022/03/24	51	70.87	1	71.30	71.30	50	11,633	0.43%
2022/03/23	7	73.84	2	73.80	73.70	5	11,227	0.04%
2022/03/22	4.1	73.73	2	74.45	74.00	2.1	11,175	0.02%
2022/03/21	1	75.00	1	74.90	74.90	0	11,088	0.00%
2022/03/18	1.5	74.24	1	74.80	74.80	0.5	11,147	0.00%
2022/03/17	2	73.06	5	73.40	74.20	-3	11,151	-0.03%
2022/03/16	20	71.36	6	71.45	70.90	14	11,085	0.13%
2022/03/15	11	73.15	7	73.17	73.00	4	10,921	0.04%
2022/03/14	0	0.00	0	75.20	75.70	0	10,970	0.00%
2022/03/11	2	75.45	4	74.80	75.60	-2	10,971	-0.02%
2022/03/10	5.1	76.70	4	76.95	76.70	1.1	11,079	0.01%
2022/03/08	27	75.76	16	75.14	74.70	11	12,369	0.09%
2022/03/07	10	77.15	3	76.10	76.90	7	12,479	0.06%
2022/03/04	2	80.70	7	82.21	81.60	-5	12,687	-0.04%
2022/03/03	6.1	82.03	15	82.25	82.60	-8.9	12,750	-0.07%
2022/03/02	2	78.55	5	79.64	79.70	-3	12,753	-0.02%
2022/03/01	0	0.00	2	79.40	79.90	-2	12,792	-0.02%
2022/02/25	6	77.97	1	77.20	77.10	5	12,808	0.04%
2022/02/24	1.5	76.10	2	77.10	76.30	-0.5	13,186	0.00%
2022/02/23	2.2	79.15	0	0.00	79.00	2.2	13,782	0.02%
2022/02/22	4	78.47	3	78.30	78.70	1	13,846	0.01%
2022/02/21	12	81.39	23.5	81.09	80.40	-11.5	13,791	-0.08%
2022/02/18	6	83.40	28	83.57	83.50	-22	13,757	-0.16%
2022/02/17	22	82.64	36.4	82.31	82.70	-14.3	13,560	-0.11%
2022/02/16	29.3	80.13	50	80.36	80.50	-20.7	13,157	-0.16%
2022/02/15	1	79.40	5	79.34	78.80	-4	12,947	-0.03%
2022/02/14	5	77.92	13	78.23	78.70	-8	12,952	-0.06%
2022/02/11	2	78.80	28	79.34	79.00	-26	13,023	-0.20%
2022/02/10	2	78.75	23	78.75	79.00	-21	13,004	-0.16%
2022/02/09	1	77.60	9	78.47	78.50	-8	13,050	-0.06%
2022/02/08	9	76.99	16	77.39	77.40	-7	13,067	-0.05%
2022/02/07	2	75.60	9	75.68	76.40	-7	13,149	-0.05%
2022/01/26	2	72.05	3	72.60	72.00	-1	13,115	-0.01%
2022/01/25	2	72.45	2	72.65	72.00	0	13,324	0.00%
2022/01/24	4	71.63	9.1	72.14	72.60	-5.1	13,311	-0.04%
2022/01/21	9.1	72.54	20	72.45	72.30	-10.9	13,394	-0.08%
2022/01/20	3	74.97	6	75.22	75.10	-3	13,388	-0.02%
2022/01/19	2	75.45	1	75.10	75.20	1	13,604	0.01%
2022/01/18	2	75.50	2	75.50	75.10	0	13,634	0.00%
2022/01/17	2	74.25	3	74.33	74.40	-1	13,652	-0.01%
2022/01/14	0.2	74.50	7	74.39	74.30	-6.8	13,716	-0.05%
2022/01/12	11	74.63	2	74.55	74.40	9	13,660	0.07%
2022/01/11	0.2	74.00	2	74.30	73.50	-1.8	13,650	-0.01%
2022/01/10	0	0.00	1	74.20	74.90	-1	13,727	-0.01%
2022/01/07	3	73.87	1	73.60	73.70	2	13,863	0.01%
2022/01/06	5.2	73.79	42.2	74.48	73.80	-37	13,995	-0.26%
2022/01/05	3	76.23	24	76.18	75.90	-21	14,067	-0.15%
2022/01/04	3	76.80	8	76.71	77.20	-5	14,085	-0.04%
2022/01/03	18	76.81	4	76.83	76.20	14	14,124	0.10%
2021/12/30	6.3	77.98	20.1	78.01	78.10	-13.8	14,152	-0.10%
2021/12/29	3	76.60	2	76.70	76.60	1	14,294	0.01%
2021/12/28	5	76.58	3	76.73	76.70	2	14,486	0.01%
2021/12/27	0	0.00	4	76.52	76.60	-4	14,579	-0.03%
2021/12/24	7	76.17	6	76.60	75.70	1	14,725	0.01%
2021/12/23	6	76.10	4	77.02	75.90	2	15,123	0.01%
2021/12/22	79.4	77.81	12	79.37	76.50	67.4	15,403	0.44%
2021/12/21	12	77.23	8	77.41	76.80	4	15,245	0.03%
2021/12/20	6.1	76.71	16	77.25	75.90	-9.9	15,025	-0.07%
2021/12/17	2	75.00	8	75.30	75.70	-6	14,877	-0.04%
2021/12/16	12	76.45	7	75.79	76.00	5	14,944	0.03%
2021/12/15	2	76.15	1	75.50	76.00	1	14,956	0.01%
2021/12/14	5.5	74.95	20.5	75.58	74.80	-15	15,006	-0.10%
2021/12/13	4	77.67	4	78.48	76.60	0	14,963	0.00%
2021/12/10	3	77.47	11	77.69	77.80	-8	15,132	-0.05%
2021/12/09	2	76.70	8	77.55	77.50	-6	15,118	-0.04%
2021/12/08	10	77.35	4.1	77.92	76.90	5.9	15,080	0.04%
2021/12/07	14.2	77.35	6.5	77.43	77.50	7.7	14,987	0.05%
2021/12/06	6.2	77.52	8.3	77.60	77.50	-2.1	14,955	-0.01%
2021/12/03	29.9	78.31	15	78.70	78.80	14.9	14,926	0.10%
2021/12/02	36	79.24	45.6	79.35	79.80	-9.6	14,545	-0.07%
2021/12/01	7	75.52	26	75.68	76.00	-19	13,754	-0.14%
2021/11/30	22.1	75.65	37	75.88	74.20	-14.9	13,587	-0.11%
2021/11/29	5.3	73.36	21.2	73.02	73.30	-15.9	13,246	-0.12%
2021/11/26	31	74.45	25	74.26	73.50	6	13,296	0.05%
2021/11/25	7	74.83	4	74.55	74.40	3	13,187	0.02%
2021/11/24	17	75.62	17	75.42	75.40	0	13,138	0.00%
2021/11/23	49.1	75.66	99	75.81	75.70	-49.9	13,139	-0.38%
2021/11/22	46.2	75.05	47.1	74.92	75.40	-0.9	12,838	-0.01%
2021/11/19	8	70.21	2.1	69.55	69.60	6	12,097	0.05%
2021/11/18	2	71.40	5	71.36	71.60	-3	12,059	-0.02%
2021/11/17	7.1	71.02	1.5	71.69	71.00	5.7	12,046	0.05%
2021/11/16	1	70.00	4	70.48	70.80	-3	12,080	-0.02%
2021/11/15	2.1	70.25	6	70.30	70.30	-4	12,217	-0.03%
2021/11/12	7	68.52	3	68.80	68.70	4	12,256	0.03%
2021/11/11	7	68.77	8	68.44	68.00	-1	12,517	-0.01%
2021/11/10	3	69.53	10	69.40	69.90	-7	12,744	-0.05%
2021/11/09	6	68.08	10	68.50	68.70	-4	12,955	-0.03%
2021/11/08	5	67.20	2.5	66.76	67.60	2.5	13,118	0.02%
2021/11/05	5	66.52	14	66.03	65.70	-9	13,668	-0.07%
2021/11/04	19	67.36	11	67.25	66.70	8	13,805	0.06%
2021/11/03	11	68.55	31	68.43	68.60	-20	13,729	-0.15%
2021/11/02	23	67.40	32	67.69	66.50	-9	13,653	-0.07%
2021/11/01	7	67.61	7	67.21	67.00	0	13,621	0.00%
2021/10/29	5	67.00	6	67.05	66.50	-1	13,787	-0.01%
2021/10/28	10.4	65.90	5	66.58	66.50	5.4	13,799	0.04%
2021/10/27	14	65.21	19	65.01	66.20	-5	13,851	-0.04%
2021/10/26	6	63.70	2	63.70	63.70	4	13,765	0.03%
2021/10/25	1.1	63.36	2	62.15	63.50	-0.9	13,794	-0.01%
2021/10/22	1	62.00	0	0.00	62.10	1	13,900	0.01%
2021/10/21	3	62.70	3	63.70	62.50	0	14,044	0.00%
2021/10/20	5	63.54	2	63.30	63.50	3	14,119	0.02%
2021/10/19	0	0.00	2	63.15	63.50	-2	14,374	-0.01%
2021/10/18	1	62.70	2	63.50	62.70	-1	14,627	-0.01%
2021/10/15	4	63.48	13	63.75	63.70	-9	15,092	-0.06%
2021/10/14	3	62.27	14	61.80	62.30	-11	15,126	-0.07%
2021/10/13	2	60.20	10	59.63	59.40	-8	15,201	-0.05%
2021/10/12	4	60.40	2	60.70	61.00	2	15,328	0.01%
2021/10/08	8	61.80	3	62.33	61.60	5	15,434	0.03%
2021/10/07	11	61.69	9	62.12	61.60	2	15,727	0.01%
2021/10/06	8	62.70	15.1	62.86	61.40	-7.1	16,326	-0.04%
2021/10/05	23	63.56	3	64.27	64.60	20	16,722	0.12%
2021/10/04	3	64.47	12	64.88	64.90	-9	16,830	-0.05%
2021/10/01	16.1	65.09	9	64.29	64.30	7.1	16,962	0.04%
2021/09/30	18.1	67.36	23.2	67.78	65.90	-5.1	17,021	-0.03%
2021/09/29	19	66.29	8	66.00	67.20	11	16,775	0.07%
2021/09/28	2.2	66.00	7	65.40	66.30	-4.8	16,631	-0.03%
2021/09/27	0	0.00	2	64.65	64.60	-2	16,644	-0.01%
2021/09/24	1	65.00	0	0.00	64.90	1	16,907	0.01%
2021/09/23	0	0.00	7	64.26	64.40	-7	17,098	-0.04%
2021/09/22	5	62.86	6.1	62.92	63.00	-1.1	17,247	-0.01%
2021/09/17	7.1	64.34	5	64.34	64.90	2.1	17,496	0.01%
2021/09/16	3	64.10	2	64.40	64.60	1	17,933	0.01%
2021/09/15	7	64.40	6	64.50	64.00	1	18,073	0.01%
2021/09/14	2	66.05	2	65.60	66.20	0	18,197	0.00%
2021/09/13	12	66.63	2	66.90	65.80	10	18,298	0.05%
2021/09/10	2	65.95	5	66.44	66.80	-3	18,621	-0.02%
2021/09/09	0	0.00	10	65.30	65.60	-10	18,639	-0.05%
2021/09/08	18	64.32	12	64.18	64.30	6	18,710	0.03%
2021/09/07	4	65.68	0	0.00	65.20	4	18,732	0.02%
2021/09/06	5	66.98	10.2	67.28	66.40	-5.2	18,731	-0.03%
2021/09/03	5	66.08	0	0.00	66.00	5	18,706	0.03%
2021/09/02	9	67.27	14.7	67.14	66.20	-5.7	18,806	-0.03%
2021/09/01	16.1	67.33	32	67.60	68.10	-16	19,005	-0.08%
2021/08/31	3	66.20	4	66.35	66.40	-1	18,924	-0.01%
2021/08/30	16	65.72	2	65.95	66.40	14	19,147	0.07%
2021/08/27	3	65.10	2	65.50	65.00	1	19,410	0.01%
2021/08/26	18.4	66.00	3	66.10	65.30	15.4	19,518	0.08%
2021/08/25	6	66.58	5	66.74	67.00	1	19,468	0.01%
2021/08/24	9.2	66.56	6	66.13	66.00	3.2	19,624	0.02%
2021/08/23	0	0.00	4	66.38	66.80	-4	19,651	-0.02%
2021/08/20	3	65.30	17	66.01	64.60	-14	19,882	-0.07%
2021/08/19	12	66.88	21	65.99	65.70	-9	19,903	-0.05%
2021/08/18	7	67.64	19	67.53	69.00	-12	19,830	-0.06%
2021/08/17	6	66.50	5	66.78	66.60	1	19,940	0.01%
2021/08/16	2.1	65.80	8	65.39	66.30	-5.9	19,744	-0.03%
2021/08/13	21.1	64.51	7	64.54	64.30	14.1	19,530	0.07%
2021/08/12	37	66.18	18	66.13	66.30	19	19,218	0.10%
2021/08/11	48.2	68.28	12	67.71	67.30	36.2	19,072	0.19%
2021/08/10	28	71.63	0	0.00	70.90	28	18,705	0.15%
2021/08/09	2	72.80	8.2	73.69	73.70	-6.2	18,666	-0.03%
2021/08/06	17.2	74.04	5	74.52	73.60	12.2	18,793	0.06%
2021/08/05	8	74.78	15	75.11	75.20	-7	19,056	-0.04%
2021/08/04	10.1	76.03	15	75.59	75.50	-4.9	19,443	-0.03%
2021/08/03	22	75.38	24	75.23	75.80	-2	19,608	-0.01%
2021/08/02	17.1	74.59	7	74.57	74.50	10.1	19,682	0.05%
2021/07/30	3	72.20	1	72.00	72.30	2	19,769	0.01%
2021/07/29	2	72.55	2.2	72.44	72.00	-0.2	19,921	0.00%
2021/07/28	9	71.41	2.1	71.89	72.20	7	20,073	0.03%
2021/07/27	0	74.10	4	74.20	73.30	-4	20,281	-0.02%
2021/07/26	4.1	73.63	3	73.67	73.50	1.1	20,386	0.01%
2021/07/23	19	73.22	12	72.65	73.40	7	20,489	0.03%
2021/07/22	15	73.95	9	73.99	73.70	6	20,352	0.03%
2021/07/21	30.1	72.40	9	72.44	71.50	21.1	20,224	0.10%
2021/07/20	10	74.71	14.6	74.78	74.50	-4.6	19,822	-0.02%
2021/07/19	33.1	75.86	3	75.73	75.60	30.1	19,898	0.15%
2021/07/16	30.3	77.17	1.2	77.15	77.40	29.2	20,109	0.14%
2021/07/15	11.3	78.47	10.1	78.70	78.60	1.2	20,084	0.01%
2021/07/14	8.3	77.91	8	78.00	77.80	0.3	20,052	0.00%
2021/07/13	23.1	77.53	9.2	78.03	76.90	13.9	19,790	0.07%
2021/07/12	31.1	77.44	0	0.00	76.40	31.1	19,185	0.16%
2021/07/09	6	77.40	21	77.31	78.60	-15	18,599	-0.08%
2021/07/08	9.2	78.40	5	78.40	78.40	4.2	18,659	0.02%
2021/07/07	11	79.30	6	79.10	79.50	5	18,813	0.03%
2021/07/06	23	79.98	2	80.05	79.10	21	19,223	0.11%
2021/07/05	18	80.12	9	80.36	80.40	9	19,693	0.05%
2021/07/02	39	79.74	4	79.55	79.50	35	19,631	0.18%
2021/07/01	8	78.36	5	78.68	78.00	3	19,620	0.02%
2021/06/30	5	79.02	5.3	79.01	79.70	-0.3	19,992	0.00%
2021/06/29	23	80.50	31.6	80.59	79.30	-8.6	20,802	-0.04%
2021/06/28	56	81.63	17	81.64	81.20	39	20,711	0.19%
2021/06/25	24	80.38	13	80.17	80.00	11	20,404	0.05%
2021/06/24	11	76.72	2	77.30	77.60	9	20,025	0.04%
2021/06/23	7	75.43	5.1	75.81	76.60	1.9	19,915	0.01%
2021/06/22	4	75.08	1	75.80	75.20	3	19,616	0.02%
2021/06/21	13	76.08	6	76.10	74.70	7	19,487	0.04%
2021/06/18	4	79.30	2	79.35	78.90	2	19,175	0.01%
2021/06/17	16	78.56	14	78.53	78.90	2	19,169	0.01%
2021/06/16	3	79.50	48.1	79.64	79.10	-45.1	19,225	-0.23%
2021/06/15	4	78.43	9.4	78.30	78.70	-5.4	19,348	-0.03%
2021/06/11	7	79.47	16	78.87	78.80	-9	19,304	-0.05%
2021/06/10	7	78.36	7	78.81	79.50	0	19,253	0.00%
2021/06/09	22	77.85	14.1	77.85	77.20	7.9	19,120	0.04%
2021/06/08	12	80.06	3.1	80.43	80.10	8.9	19,109	0.05%
2021/06/07	22.1	80.11	13	79.03	79.40	9.1	19,165	0.05%
2021/06/04	27.4	82.77	9	82.34	82.20	18.4	19,066	0.10%
2021/06/03	13	83.50	15	83.24	83.60	-2	18,935	-0.01%
2021/06/02	6	81.38	10	81.48	81.60	-4	18,891	-0.02%
2021/06/01	12.1	82.16	1	83.80	81.30	11.1	19,089	0.06%
2021/05/31	16	81.68	3	81.77	81.90	13	19,265	0.07%
2021/05/28	7.2	81.02	23	80.90	80.60	-15.8	19,541	-0.08%
2021/05/27	2	76.60	2	77.30	78.30	0	19,505	0.00%
2021/05/26	13	79.09	7	78.76	77.80	6	19,647	0.03%
2021/05/25	20	78.58	13	78.42	78.80	7	19,919	0.04%
2021/05/24	11	75.71	6	76.60	76.60	5	20,106	0.02%
2021/05/21	22	77.68	4	77.53	76.30	18	20,324	0.09%
2021/05/20	3	74.90	11.1	75.64	75.20	-8.1	20,659	-0.04%
2021/05/19	12	75.08	25	74.80	75.10	-13	21,212	-0.06%
2021/05/18	20.1	74.90	21	76.16	76.80	-1	21,152	0.00%
2021/05/17	3	70.57	18	70.84	71.70	-15	21,207	-0.07%
2021/05/14	28	75.38	9	74.44	73.00	19	21,068	0.09%
2021/05/13	10.6	72.05	6	73.52	74.30	4.6	20,903	0.02%
2021/05/12	34.8	73.56	28	72.15	73.40	6.7	20,714	0.03%
2021/05/11	13.6	77.17	20	77.77	76.50	-6.4	20,739	-0.03%
2021/05/10	10.1	83.41	15	82.69	82.10	-4.9	20,746	-0.02%
2021/05/07	16	84.40	5	84.68	85.50	11	20,756	0.05%
2021/05/06	19.1	83.76	9	83.44	82.90	10.1	20,692	0.05%
2021/05/05	30.3	85.13	0	0.00	82.70	30.3	20,497	0.15%
2021/05/04	6	86.48	4.4	86.53	85.30	1.6	20,372	0.01%
2021/05/03	9	88.68	22.3	88.52	87.70	-13.2	20,113	-0.07%
2021/04/29	18	92.10	5	92.80	91.60	13	19,847	0.07%
2021/04/28	5	94.42	2	93.95	94.40	3	19,756	0.02%
2021/04/27	17.2	95.02	6	94.32	94.00	11.2	19,929	0.06%
2021/04/26	3.1	95.89	4	95.68	95.90	-0.9	19,902	0.00%
2021/04/23	7.1	93.42	3	94.17	94.40	4.1	19,919	0.02%
2021/04/22	66.4	94.38	78	95.13	93.40	-11.6	19,931	-0.06%
2021/04/21	21.1	99.07	5	98.64	98.30	16.1	19,622	0.08%
2021/04/20	8	99.84	8	100.94	99.70	0	19,558	0.00%
2021/04/19	4	99.95	7	100.09	99.40	-3	19,730	-0.02%
2021/04/16	4.2	98.76	4.2	98.62	98.70	0	20,139	0.00%
2021/04/15	11	99.04	3	98.60	99.00	8	20,435	0.04%
2021/04/14	61.1	100.37	9	99.73	99.70	52.1	20,480	0.25%
2021/04/13	19.1	101.84	36	101.36	100.00	-17	20,503	-0.08%
2021/04/12	35	100.10	16.1	100.10	99.10	18.9	20,485	0.09%
2021/04/09	12.3	101.17	41.1	101.62	102.50	-28.8	20,283	-0.14%
2021/04/08	13.2	97.67	27	98.00	98.30	-13.8	19,732	-0.07%
2021/04/07	15	96.96	5.1	97.51	97.10	9.9	19,728	0.05%
2021/04/06	86.9	98.99	29	97.26	97.30	57.9	19,707	0.29%
2021/04/01	13	99.08	54.1	98.60	100.50	-41.1	19,449	-0.21%
2021/03/31	7	92.41	7.1	93.39	91.90	-0.1	18,561	0.00%
2021/03/30	1	91.30	4	91.83	92.20	-3	18,589	-0.02%
2021/03/29	7	91.41	5	92.36	91.20	2	18,703	0.01%
2021/03/26	1	91.00	4	91.68	91.90	-3	18,884	-0.02%
2021/03/25	6	89.60	8	89.44	89.60	-2	19,032	-0.01%
2021/03/24	12	90.25	0	0.00	90.00	12	19,048	0.06%
2021/03/23	3	92.00	2	92.10	91.70	1	19,141	0.01%
2021/03/22	9	90.84	1	91.20	90.90	8	19,233	0.04%
2021/03/19	8	93.03	2	92.90	92.50	6	19,282	0.03%
2021/03/18	1	95.50	30	94.90	95.50	-29	19,232	-0.15%
2021/03/17	5.7	92.62	5.2	92.61	91.90	0.5	19,428	0.00%
2021/03/16	5	93.74	3	93.43	93.40	2	19,642	0.01%
2021/03/15	23.6	93.08	1	93.00	93.20	22.6	19,972	0.11%
2021/03/12	11	92.62	11.5	93.47	93.50	-0.5	20,216	0.00%
2021/03/11	7	89.99	20	90.29	91.40	-13	20,465	-0.06%
2021/03/10	19	88.12	16	88.44	87.60	3	21,091	0.01%
2021/03/09	26	87.08	12	87.16	86.70	14	21,468	0.07%
2021/03/08	20.6	90.27	10	89.77	88.60	10.5	22,177	0.05%
2021/03/05	26.2	89.83	9	89.82	89.70	17.2	22,681	0.08%
2021/03/04	17	92.85	10	93.00	91.80	7	22,635	0.03%
2021/03/03	34	91.79	47	92.13	92.00	-13	22,511	-0.06%
2021/03/02	17	98.48	19	99.78	95.50	-2	22,276	-0.01%
2021/02/26	12	96.42	4	96.65	96.50	8	22,274	0.04%
2021/02/25	10	99.51	56.3	99.99	98.50	-46.3	22,237	-0.21%
2021/02/24	26	98.80	42	98.89	96.60	-16	22,219	-0.07%
2021/02/23	22	96.10	12.1	97.86	98.40	9.9	21,957	0.05%
2021/02/22	35	97.14	26	97.42	97.10	9	21,922	0.04%
2021/02/19	47	92.72	62	92.95	93.00	-15	21,797	-0.07%
2021/02/18	5	90.00	7	90.07	89.90	-2	21,892	-0.01%
2021/02/17	14	90.31	19	90.54	89.90	-5	22,303	-0.02%
2021/02/05	6	87.38	19	86.56	86.70	-13	22,090	-0.06%
2021/02/04	5	85.84	6	86.35	86.60	-1	22,357	0.00%
2021/02/03	15	87.74	17	86.95	86.30	-2	22,408	-0.01%
2021/02/02	51	88.32	35	88.56	86.90	16	22,289	0.07%
2021/02/01	25	83.53	35	84.66	86.30	-10	21,772	-0.05%
2021/01/29	42	80.65	12.1	81.34	79.90	29.9	21,489	0.14%
2021/01/28	14	80.33	8	80.53	79.40	6	21,291	0.03%
2021/01/27	4	83.15	6	82.50	82.50	-2	21,208	-0.01%
2021/01/26	6	83.55	3	82.93	83.00	3	21,177	0.01%
2021/01/25	4	83.60	2	84.90	85.10	2	21,098	0.01%
2021/01/22	11	85.10	0	85.30	85.40	11	21,067	0.05%
2021/01/21	9.6	86.06	12	86.27	85.80	-2.4	21,102	-0.01%
2021/01/20	23	84.91	5	84.36	84.30	18	21,175	0.09%
2021/01/19	8.1	85.64	17	85.61	86.80	-8.9	21,044	-0.04%
2021/01/18	8.5	84.87	8	84.96	86.00	0.5	21,034	0.00%
2021/01/15	19.1	88.23	6	87.00	86.20	13.1	20,941	0.06%
2021/01/14	6	89.08	21	89.24	89.80	-15	20,784	-0.07%
2021/01/13	48	88.18	40	88.98	88.70	8	20,666	0.04%
2021/01/12	27	89.81	12	88.40	87.70	15	20,534	0.07%
2021/01/11	32	91.77	11	91.46	91.20	21	20,327	0.10%
2021/01/08	8	95.23	14	95.57	96.70	-6	19,981	-0.03%
2021/01/07	2	92.95	15	92.92	92.80	-13	19,808	-0.07%
2021/01/06	9	92.31	14.1	92.72	91.50	-5.1	20,333	-0.02%
2021/01/05	25	91.46	15.1	92.54	90.50	9.9	20,428	0.05%
2021/01/04	10.1	90.12	56	90.53	90.70	-45.9	20,516	-0.22%
2020/12/31	5	86.66	4	87.18	86.80	1	20,634	0.00%
2020/12/30	46	87.27	10	87.86	87.30	36	21,205	0.17%
2020/12/29	12.5	87.39	13	87.55	87.00	-0.5	21,092	0.00%
2020/12/28	21.3	88.41	55	88.14	89.10	-33.7	21,056	-0.16%
2020/12/25	25	84.50	3	85.77	84.00	22	20,958	0.10%
2020/12/24	11	85.11	15	85.14	85.30	-4	21,220	-0.02%
2020/12/23	6	81.88	5	81.74	83.00	1	21,196	0.00%
2020/12/22	35	82.50	15	81.87	81.20	20	21,100	0.09%
2020/12/21	11	84.62	4	85.40	84.20	7	20,900	0.03%
2020/12/18	2	85.55	1.3	86.59	84.80	0.7	20,833	0.00%
2020/12/17	8	86.34	8	87.45	85.70	0	20,928	0.00%
2020/12/16	7	85.80	10	86.45	85.80	-3	20,906	-0.01%
2020/12/15	9	84.44	5	84.84	84.10	4	20,956	0.02%
2020/12/14	2	84.75	8	85.00	85.30	-6	21,185	-0.03%
2020/12/11	25.2	84.81	76	85.81	85.30	-50.9	21,155	-0.24%
2020/12/10	14	88.83	16	88.45	88.30	-2	20,817	-0.01%
2020/12/09	21	90.25	34	89.91	91.90	-13	20,778	-0.06%
2020/12/08	5	86.56	9.1	87.89	88.00	-4.1	20,368	-0.02%
2020/12/07	28.2	88.57	29.1	88.99	88.30	-1	20,163	0.00%
2020/12/04	34.1	87.81	52	88.40	87.60	-17.9	19,684	-0.09%
2020/12/03	14	83.96	21	83.96	83.80	-7	19,057	-0.04%
2020/12/02	13	80.20	39	81.04	81.50	-26	18,803	-0.14%
2020/12/01	58.1	76.48	32	75.60	76.90	26.1	17,987	0.14%
2020/11/30	19	72.35	16	72.47	72.40	3	17,621	0.02%
2020/11/27	31	71.08	15	72.38	71.30	16	17,549	0.09%
2020/11/26	5	69.02	12	70.10	70.70	-7	17,401	-0.04%
2020/11/25	14	70.02	8	70.08	69.30	6	17,496	0.03%
2020/11/24	16	71.79	3	71.23	71.00	13	17,273	0.08%
2020/11/23	16	71.18	39.1	71.42	71.60	-23.1	17,100	-0.14%
2020/11/20	4	68.70	10	68.44	68.80	-6	16,876	-0.04%
2020/11/19	10	67.32	36	67.72	67.80	-26	16,884	-0.15%
2020/11/18	35	66.41	22	66.95	67.00	13	16,738	0.08%
2020/11/17	16	66.36	79.2	66.82	67.10	-63.2	16,602	-0.38%
2020/11/16	21	64.30	43	64.00	64.20	-22	16,250	-0.14%
2020/11/13	10	61.85	5	61.96	62.20	5	16,244	0.03%
2020/11/12	5	61.90	42	61.79	62.00	-37	16,291	-0.23%
2020/11/11	14	59.74	17	59.74	60.00	-3	16,016	-0.02%
2020/11/10	6	60.38	4.1	60.60	60.60	1.9	15,986	0.01%
2020/11/09	6	60.40	5.1	60.54	60.40	0.9	15,981	0.01%
2020/11/06	1	59.90	3	59.93	59.80	-2	16,189	-0.01%
2020/11/05	5	59.12	11	59.38	59.40	-6	16,279	-0.04%
2020/11/04	8	58.35	10	58.66	59.00	-2	16,418	-0.01%
2020/11/03	5	58.60	3	58.70	58.80	2	16,611	0.01%
2020/11/02	7	57.89	2	57.90	57.80	5	17,090	0.03%
2020/10/30	12	57.64	8.1	57.95	57.80	3.9	17,354	0.02%
2020/10/29	10.1	58.18	7	58.27	58.20	3.1	17,450	0.02%
2020/10/28	3	58.53	7	58.79	58.30	-4	17,486	-0.02%
2020/10/27	6	59.65	3.2	59.64	59.50	2.9	17,421	0.02%
2020/10/26	7.2	60.87	2	60.25	60.50	5.2	17,388	0.03%
2020/10/23	2	61.30	1	61.40	61.40	1	17,414	0.01%
2020/10/22	12	61.29	3	61.67	61.80	9	17,445	0.05%
2020/10/21	7	61.94	2	62.40	61.90	5	17,508	0.03%
2020/10/20	6	61.60	12	62.02	62.10	-6	17,661	-0.03%
2020/10/19	3	61.57	10.2	61.78	61.80	-7.2	17,705	-0.04%
2020/10/16	5	60.56	5	60.66	60.10	0	17,779	0.00%
2020/10/15	14	61.90	5	62.02	61.50	9	17,777	0.05%
2020/10/14	21	62.40	66	62.64	62.30	-45	17,593	-0.26%
2020/10/13	10	59.43	20	60.56	61.40	-10	16,959	-0.06%
2020/10/12	90	61.10	114	61.05	60.50	-24	16,700	-0.14%	大賣/
2020/10/08	32	59.21	26	59.54	59.40	6	16,548	0.04%
2020/10/07	12	59.23	101	58.87	59.60	-89	16,572	-0.54%	大賣/
2020/10/06	17	56.65	42	56.55	56.60	-25	16,497	-0.15%
2020/10/05	60	57.01	7	57.44	56.30	53	16,602	0.32%
2020/09/30	1	56.80	13	57.22	57.50	-12	16,613	-0.07%
2020/09/29	14	56.28	47	56.71	56.90	-33	16,445	-0.20%
2020/09/28	4	54.55	19	55.33	55.10	-15	16,302	-0.09%
2020/09/25	5	52.84	2	52.65	52.50	3	16,335	0.02%
2020/09/24	4	52.98	5	53.06	52.90	-1	16,402	-0.01%
2020/09/23	6	54.33	15	53.69	53.30	-9	16,387	-0.05%
2020/09/22	8	55.33	1.3	55.00	54.90	6.8	16,460	0.04%
2020/09/21	2	56.65	3	56.87	56.60	-1	16,429	-0.01%
2020/09/18	40	56.96	45	56.73	56.30	-5	16,524	-0.03%
2020/09/17	7	56.23	53	56.38	56.80	-46	16,514	-0.28%
2020/09/16	0	0.00	16	54.76	55.20	-16	16,235	-0.10%
2020/09/15	4	54.83	2	54.95	54.50	2	16,257	0.01%
2020/09/14	13	54.66	14	54.65	54.80	-1	16,423	-0.01%
2020/09/11	2.1	53.07	3	53.23	53.30	-0.9	16,317	-0.01%
2020/09/10	5	53.48	0	0.00	53.00	5	16,426	0.03%
2020/09/09	9	54.09	20	54.00	54.20	-11	16,440	-0.07%
2020/09/08	5	54.26	11	54.75	54.80	-6	16,605	-0.04%
2020/09/07	16	54.66	30	54.63	54.30	-14	16,587	-0.08%
2020/09/04	4	52.05	1	52.50	52.80	3	16,544	0.02%
2020/09/03	7	52.80	20	53.32	53.20	-13	16,641	-0.08%
2020/09/02	17	51.48	20	51.39	51.10	-3	16,572	-0.02%
2020/09/01	5	51.88	5	51.94	52.30	0	16,880	0.00%
2020/08/31	24	52.45	47	53.13	51.90	-23	17,363	-0.13%
2020/08/28	1	53.70	5	54.00	53.90	-4	17,704	-0.02%
2020/08/27	2	53.80	4	54.03	54.00	-2	17,922	-0.01%
2020/08/26	2.1	53.60	22	53.17	53.40	-19.9	17,981	-0.11%
2020/08/25	45	52.57	21	52.38	53.00	24	17,901	0.13%
2020/08/24	4	50.33	2	50.50	51.00	2	17,951	0.01%
2020/08/21	55	50.01	7	49.99	49.85	48	18,240	0.26%
2020/08/20	27	50.01	17	50.39	49.20	10	18,129	0.06%
2020/08/19	34.1	52.38	26	52.03	51.80	8.1	17,858	0.05%
2020/08/18	44	55.40	32	55.23	55.10	12	17,340	0.07%
2020/08/17	6	54.52	3	54.53	54.40	3	17,246	0.02%
2020/08/14	8	54.78	2	54.75	55.10	6	17,223	0.03%
2020/08/13	3.2	55.56	8	55.28	55.40	-4.8	17,202	-0.03%
2020/08/12	27	54.22	26	54.86	55.10	1	17,282	0.01%
2020/08/11	23	55.43	24	55.47	55.70	-1	17,177	-0.01%
2020/08/10	23	54.30	21	54.25	54.40	2	17,148	0.01%
2020/08/07	57	55.24	14	55.28	55.00	43	17,295	0.25%
2020/08/06	92	56.88	18	56.51	56.40	74	17,063	0.43%
2020/08/05	39	58.12	33	58.15	58.00	6	16,667	0.04%
2020/08/04	11	58.62	15.1	58.99	58.70	-4.1	16,474	-0.02%
2020/08/03	19	59.64	1.1	59.52	59.30	17.9	16,402	0.11%
2020/07/31	1	61.00	3	60.80	60.60	-2	16,480	-0.01%
2020/07/30	16	59.92	7	59.99	60.20	9	16,520	0.05%
2020/07/29	19	58.85	24.8	58.89	58.90	-5.8	16,481	-0.03%
2020/07/28	26	59.81	15	59.95	59.50	11	16,514	0.07%
2020/07/27	29	59.98	18	60.23	59.60	11	16,716	0.07%
2020/07/24	30	61.41	4	61.73	60.40	26	16,853	0.15%
2020/07/23	23	61.87	8	61.94	62.00	15	16,968	0.09%
2020/07/22	26	61.91	12	62.10	61.70	14	17,022	0.08%
2020/07/21	4	61.23	21	61.15	61.20	-17	16,870	-0.10%
2020/07/20	14	60.47	34	60.84	60.80	-20	16,851	-0.12%
2020/07/17	22	60.20	4	60.55	60.20	18	17,012	0.11%
2020/07/16	6	60.57	21.1	60.80	60.30	-15.1	17,295	-0.09%
2020/07/15	30	60.29	54	60.98	60.10	-24	17,225	-0.14%
2020/07/14	23	61.88	14	62.19	61.50	9	17,222	0.05%
2020/07/13	24	62.27	46	61.89	62.70	-22	16,903	-0.13%
2020/07/10	35.1	60.09	8	59.91	59.60	27.1	16,663	0.16%
2020/07/09	17	60.92	24	60.81	61.00	-7	16,657	-0.04%
2020/07/08	35	60.25	5	60.50	60.20	30	16,765	0.18%
2020/07/07	7	60.04	9	60.40	60.80	-2	16,817	-0.01%
2020/07/06	8	59.99	6	60.05	60.20	2	16,885	0.01%
2020/07/03	11	59.86	19	60.01	59.80	-8	17,143	-0.05%
2020/07/02	9	60.43	3	60.50	60.50	6	17,551	0.03%
2020/07/01	13	61.02	20.5	61.27	61.00	-7.5	17,699	-0.04%
2020/06/30	0	0.00	7	60.70	61.00	-7	17,652	-0.04%
2020/06/29	3	59.47	0	0.00	59.50	3	17,948	0.02%
2020/06/24	2	60.45	0	0.00	60.80	2	17,985	0.01%
2020/06/23	4	59.95	71	59.85	60.00	-67	18,192	-0.37%
2020/06/22	20	60.06	3	60.43	59.90	17	18,532	0.09%
2020/06/19	44	60.01	12	60.13	59.80	32	18,742	0.17%
2020/06/18	18	60.17	0	0.00	60.40	18	18,709	0.10%
2020/06/17	51	60.74	6	60.72	60.60	45	18,849	0.24%
2020/06/16	8	61.05	17	61.09	61.50	-9	19,172	-0.05%
2020/06/15	37	60.68	10	60.27	60.00	27	19,427	0.14%
2020/06/12	9	60.57	4	60.78	61.20	5	19,493	0.03%
2020/06/11	13	62.42	9	62.79	61.80	4	19,631	0.02%
2020/06/10	5	63.80	37	63.98	64.00	-32	19,580	-0.16%
2020/06/09	27	63.64	18	63.36	63.40	9	19,695	0.05%
2020/06/08	24	64.02	25	64.15	63.80	-1	19,846	-0.01%
2020/06/05	39.5	63.68	35	63.74	64.20	4.5	19,428	0.02%
2020/06/04	16	62.48	46	62.65	62.20	-30	18,970	-0.16%
2020/06/03	13	60.69	40	60.85	61.20	-27	18,536	-0.15%
2020/06/02	12	60.24	10	60.00	60.10	2	18,384	0.01%
2020/06/01	23	60.63	14	60.89	60.90	9	18,384	0.05%
2020/05/29	33	60.11	11	59.85	59.80	22	18,412	0.12%
2020/05/28	87	62.05	33	61.69	60.90	54	18,336	0.29%
2020/05/27	8	60.76	42	60.71	60.70	-34	18,213	-0.19%
2020/05/26	12	60.79	12	60.88	60.70	0	18,430	0.00%
2020/05/25	13	58.69	13	59.59	59.70	0	18,475	0.00%
2020/05/22	16	60.00	4	60.85	59.40	12	18,595	0.06%
2020/05/21	20	60.75	8	60.88	60.80	12	18,609	0.06%
2020/05/20	4	60.25	8	60.65	59.90	-4	18,581	-0.02%
2020/05/19	15	59.43	2	59.15	59.20	13	18,672	0.07%
2020/05/18	40	59.08	14	58.61	58.50	26	18,652	0.14%
2020/05/15	19	60.15	11	60.09	60.10	8	18,773	0.04%
2020/05/14	81	61.46	25	60.16	60.00	56	18,736	0.30%
2020/05/13	53	62.84	32	62.88	62.90	21	18,450	0.11%
2020/05/12	9	63.70	0	0.00	63.60	9	18,589	0.05%
2020/05/11	16	64.91	75	64.96	64.70	-59	18,536	-0.32%
2020/05/08	10	64.02	6	64.18	63.80	4	18,492	0.02%
2020/05/07	20	64.43	12	64.46	64.40	8	18,441	0.04%
2020/05/06	16	63.64	20	63.54	63.30	-4	18,319	-0.02%
2020/05/05	16	63.22	21	63.24	63.00	-5	18,303	-0.03%
2020/05/04	70	62.70	17	62.92	62.80	53	18,661	0.28%
2020/04/30	19	64.89	84	65.58	65.00	-65	18,567	-0.35%
2020/04/29	12.1	63.98	26	64.13	64.20	-13.9	18,365	-0.08%
2020/04/28	22	62.93	16	62.53	63.20	6	18,233	0.03%
2020/04/27	18	60.46	14	60.76	61.60	4	18,118	0.02%
2020/04/24	9	59.13	3	59.30	59.10	6	18,035	0.03%
2020/04/23	15	59.51	9	59.30	59.40	6	17,998	0.03%
2020/04/22	30	58.27	30	59.24	59.90	0	17,919	0.00%
2020/04/21	25	58.61	16	59.90	58.00	9	17,733	0.05%
2020/04/20	5	60.74	1	61.00	60.80	4	17,473	0.02%
2020/04/17	9	61.68	4	61.78	61.10	5	17,652	0.03%
2020/04/16	14	61.40	12	61.56	61.60	2	17,438	0.01%
2020/04/15	49	61.03	6	61.33	61.30	43	17,361	0.25%
2020/04/14	17	60.85	14	60.83	60.70	3	17,341	0.02%
2020/04/13	26	60.13	13	59.96	59.80	13	17,368	0.07%
2020/04/10	6	62.07	8	62.15	62.00	-2	17,119	-0.01%
2020/04/09	18	63.65	22	63.40	62.60	-4	17,198	-0.02%
2020/04/08	23	62.08	19	62.72	63.40	4	17,481	0.02%
2020/04/07	22	59.95	28	60.78	62.00	-6	17,099	-0.04%
2020/04/06	18	55.16	21	55.27	56.40	-3	16,665	-0.02%
2020/04/01	2	52.80	10	53.86	53.90	-8	16,459	-0.05%
2020/03/31	17	53.31	3	54.63	53.70	14	16,285	0.09%
2020/03/30	14	52.84	18	53.69	53.90	-4	15,892	-0.03%
2020/03/27	42	56.10	31	55.98	55.00	11	15,737	0.07%
2020/03/26	39	52.96	46	53.04	54.00	-7	15,448	-0.05%
2020/03/25	33	52.05	20	52.34	52.60	13	15,288	0.09%
2020/03/24	5	47.29	28	47.82	48.30	-23	15,366	-0.15%
2020/03/23	25	44.39	13	45.30	44.20	12	15,378	0.08%
2020/03/20	61	48.14	25	48.29	48.65	36	15,594	0.23%
2020/03/19	37	46.21	20	45.92	45.20	17	15,699	0.11%
2020/03/18	34	52.79	13	50.51	50.20	21	15,940	0.13%
2020/03/17	7	54.91	7	56.30	54.10	0	15,935	0.00%
2020/03/16	9	60.29	4	61.70	59.20	5	15,889	0.03%
2020/03/13	11	61.15	9	60.21	62.90	2	15,789	0.01%
2020/03/12	13	67.31	10	66.37	66.00	3	15,712	0.02%
2020/03/11	8	75.09	5	72.70	72.60	3	15,616	0.02%
2020/03/10	14	74.24	5	73.64	74.90	9	16,247	0.06%
2020/03/09	5	75.96	1	74.80	74.80	4	16,399	0.02%
2020/03/06	3	78.20	0	0.00	78.50	3	16,572	0.02%
2020/03/05	8	80.16	9	80.13	80.10	-1	16,512	-0.01%
2020/03/04	2	78.35	4	78.35	78.60	-2	16,441	-0.01%
2020/03/03	10	78.26	2	78.00	77.80	8	16,394	0.05%
2020/03/02	10	76.46	5	75.88	76.30	5	16,307	0.03%
2020/02/27	8	78.69	9	79.21	77.30	-1	16,166	-0.01%
2020/02/26	12	81.99	6	81.50	81.40	6	15,899	0.04%
2020/02/25	14	83.30	2	83.40	83.30	12	15,824	0.08%
2020/02/24	2	84.85	5	85.10	84.50	-3	15,791	-0.02%
2020/02/21	5	84.36	6	84.15	84.40	-1	15,767	-0.01%
2020/02/20	11	83.64	7	83.71	83.60	4	15,878	0.03%
2020/02/19	7	84.11	5	84.34	84.80	2	15,889	0.01%
2020/02/18	32	84.84	22	86.01	83.80	10	15,912	0.06%
2020/02/17	8	87.41	9	87.97	88.00	-1	15,974	-0.01%
2020/02/14	1	86.20	5	86.74	86.80	-4	15,958	-0.03%
2020/02/13	3	86.27	21	86.35	86.50	-18	15,905	-0.11%
2020/02/12	3	84.67	5	84.72	84.70	-2	15,692	-0.01%
2020/02/11	1	84.20	3	84.90	85.10	-2	15,604	-0.01%
2020/02/10	5	83.22	7	83.17	83.50	-2	15,557	-0.01%
2020/02/07	6	84.15	5	84.82	84.30	1	15,720	0.01%
2020/02/06	15	84.54	3	85.03	85.10	12	16,029	0.07%
2020/02/05	14	83.41	13	83.15	84.40	1	16,011	0.01%
2020/02/04	7	79.30	3.1	79.94	79.90	3.9	15,700	0.03%
2020/02/03	2	78.30	3	79.04	79.40	-1	15,804	-0.01%
2020/01/31	7	79.01	1	80.30	78.10	6	15,856	0.04%
2020/01/30	7.1	79.50	12	80.13	77.80	-4.9	15,773	-0.03%
2020/01/20	5	85.02	8	84.95	85.20	-3	15,557	-0.02%
2020/01/17	2	83.20	1	84.00	83.60	1	15,652	0.01%
2020/01/16	2	83.40	2	83.75	83.40	0	15,683	0.00%
2020/01/15	6	84.27	2	85.45	83.80	4	15,707	0.03%
2020/01/14	9.2	85.14	16	85.63	85.30	-6.8	15,890	-0.04%
2020/01/13	37	85.98	21	85.79	85.50	16	15,918	0.10%
2020/01/10	4	84.13	9	84.39	84.30	-5	15,943	-0.03%
2020/01/09	3	83.83	2	84.25	83.40	1	15,933	0.01%
2020/01/08	2	83.10	5	83.72	82.60	-3	15,985	-0.02%
2020/01/07	7	81.16	4	81.83	81.10	3	15,937	0.02%
2020/01/06	4	83.58	2	84.00	83.70	2	16,165	0.01%
2020/01/03	13	84.71	4	86.13	84.80	9	16,883	0.05%
2020/01/02	11	86.89	19	86.80	86.00	-8	16,981	-0.05%
2019/12/31	6	83.45	4	84.00	83.40	2	16,518	0.01%
2019/12/30	2	85.30	6	85.05	84.50	-4	16,674	-0.02%
2019/12/27	2	83.95	0	0.00	83.60	2	16,779	0.01%
2019/12/26	2	83.95	0	0.00	83.70	2	16,857	0.01%
2019/12/25	1	83.30	3	83.77	84.10	-2	17,027	-0.01%
2019/12/24	6	82.70	13	83.24	83.50	-7	17,325	-0.04%
2019/12/23	7	82.86	7	82.77	82.60	0	17,442	0.00%
2019/12/20	12	84.33	12	84.00	83.50	0	17,427	0.00%
2019/12/19	5	84.92	14	85.38	85.50	-9	17,330	-0.05%
2019/12/18	15	83.93	23	83.93	84.00	-8	17,121	-0.05%
2019/12/17	27	84.89	25	85.20	85.30	2	16,935	0.01%
2019/12/16	71	82.48	75	82.83	82.80	-4	16,537	-0.02%
2019/12/13	18	79.23	37	80.06	79.60	-19	16,307	-0.12%
2019/12/12	14	76.69	25	77.28	77.30	-11	16,202	-0.07%
2019/12/11	24	76.21	22	76.33	75.60	2	16,149	0.01%
2019/12/10	6	75.53	6	75.73	75.10	0	15,982	0.00%
2019/12/09	8	76.25	26.1	76.72	76.00	-18.1	15,918	-0.11%
2019/12/06	36	76.70	17.5	76.78	75.30	18.5	15,863	0.12%
2019/12/05	45	76.60	68	76.85	77.20	-23	15,614	-0.15%
2019/12/04	14	73.24	32	73.45	72.60	-18	15,170	-0.12%
2019/12/03	8	72.83	9	73.07	73.30	-1	15,695	-0.01%
2019/12/02	2	70.80	2	71.60	71.60	0	15,683	0.00%
2019/11/29	0	0.00	2	71.40	71.20	-2	15,714	-0.01%
2019/11/28	3	71.83	3	71.77	71.70	0	15,743	0.00%
2019/11/27	18	69.83	17	70.89	71.10	1	16,042	0.01%
2019/11/26	0	0.00	20	71.60	70.80	-20	16,240	-0.12%
2019/11/25	20.2	70.80	12	70.89	70.80	8.2	16,229	0.05%
2019/11/22	5	70.28	7	70.36	70.10	-2	16,398	-0.01%
2019/11/21	17	69.21	3	69.23	69.30	14	16,432	0.09%
2019/11/20	1	70.80	2	71.10	71.00	-1	16,400	-0.01%
2019/11/19	20	71.66	5	71.84	71.20	15	16,383	0.09%
2019/11/18	5	70.90	13	71.28	71.10	-8	16,350	-0.05%
2019/11/15	5	68.42	8	68.86	69.00	-3	16,425	-0.02%
2019/11/14	20	67.56	7	67.94	67.20	13	16,375	0.08%
2019/11/13	8	70.19	4	70.25	69.90	4	16,213	0.02%
2019/11/11	3.1	71.65	14	71.50	71.20	-10.9	16,841	-0.06%
2019/11/08	1	72.40	0	0.00	72.40	1	16,960	0.01%
2019/11/07	3	71.97	3	72.17	72.40	0	17,237	0.00%
2019/11/06	21	73.33	36	73.16	72.50	-15	17,622	-0.09%
2019/11/05	5	73.00	18	71.32	73.00	-13	17,609	-0.07%
2019/11/04	16	70.39	0	0.00	69.80	16	17,614	0.09%
2019/11/01	1	69.60	1	70.00	70.60	0	17,772	0.00%
2019/10/31	3	70.17	0	0.00	70.00	3	18,113	0.02%
2019/10/30	5	71.30	1	71.10	71.10	4	18,232	0.02%
2019/10/29	1	72.50	9	72.37	72.30	-8	18,513	-0.04%
2019/10/28	0.1	71.90	14	72.09	71.90	-13.9	18,880	-0.07%
2019/10/25	15	72.29	7	71.84	71.70	8	19,226	0.04%
2019/10/24	2	70.95	12	71.16	71.30	-10	19,474	-0.05%
2019/10/23	11.1	71.13	1	71.10	70.60	10.1	20,013	0.05%
2019/10/22	13	70.98	5	70.78	70.90	8	20,315	0.04%
2019/10/21	16	71.93	4	71.35	71.60	12	20,699	0.06%
2019/10/18	33	71.73	24	72.11	72.30	9	21,155	0.04%
2019/10/17	6	70.23	3	70.07	70.40	3	21,006	0.01%
2019/10/16	58	70.15	55	70.22	70.00	3	21,169	0.01%
2019/10/15	17	70.16	3	70.37	69.60	14	21,329	0.07%
2019/10/14	3	72.80	2	73.50	71.70	1	21,521	0.00%
2019/10/09	37	73.52	10	72.13	71.40	27	21,722	0.12%
2019/10/08	20	78.97	4	78.90	78.60	16	22,011	0.07%
2019/10/07	0	0.00	8	81.24	81.70	-8	22,204	-0.04%
2019/10/04	6	79.63	6	79.85	79.20	0	22,600	0.00%
2019/10/03	8	79.89	15	80.40	79.90	-7	22,655	-0.03%
2019/10/02	16	82.58	5	81.88	82.00	11	22,675	0.05%
2019/10/01	4	81.85	7	82.09	83.10	-3	22,863	-0.01%
2019/09/27	7	81.54	4	81.45	80.50	3	23,213	0.01%
2019/09/26	13	83.42	8	83.54	84.30	5	23,309	0.02%
2019/09/25	2	84.50	29	83.69	85.00	-27	23,355	-0.12%
2019/09/24	10	85.84	1	86.30	85.40	9	23,564	0.04%
2019/09/23	3	83.13	13	84.47	85.00	-10	23,513	-0.04%
2019/09/20	1	82.60	12	82.65	82.90	-11	23,470	-0.05%
2019/09/19	4	81.38	2	81.35	81.40	2	23,507	0.01%
2019/09/18	7	82.43	5.4	82.22	82.10	1.6	23,652	0.01%
2019/09/17	3	80.37	16	81.38	82.00	-13	23,426	-0.06%
2019/09/16	2	77.40	8	78.34	78.10	-6	23,070	-0.03%
2019/09/12	0	0.00	6	77.73	77.80	-6	22,934	-0.03%
2019/09/11	1	77.10	2	76.85	76.90	-1	23,092	0.00%
2019/09/10	1	76.70	4	76.55	76.50	-3	23,073	-0.01%
2019/09/09	3	76.70	27	76.67	76.50	-24	22,963	-0.10%
2019/09/06	16	77.83	14.4	76.89	77.10	1.6	22,935	0.01%
2019/09/05	5.1	75.35	19	75.81	76.90	-13.9	22,727	-0.06%
2019/09/04	6	73.17	11	73.30	73.00	-5	22,048	-0.02%
2019/09/03	1	71.00	0	0.00	71.20	1	21,843	0.00%
2019/09/02	38.1	71.99	7	71.09	71.80	31.1	21,945	0.14%
2019/08/30	10	70.63	24	70.70	70.40	-14	22,042	-0.06%
2019/08/29	24.1	71.88	18	71.03	70.90	6.1	21,791	0.03%
2019/08/28	3.1	72.45	11	73.25	73.50	-7.9	21,629	-0.04%
2019/08/27	19.1	72.33	10	72.12	72.40	9.1	21,576	0.04%
2019/08/26	13	70.24	7	70.79	71.10	6	21,613	0.03%
2019/08/23	3	71.30	20	71.33	71.50	-17	21,653	-0.08%
2019/08/22	6	70.32	4	70.38	70.30	2	21,891	0.01%
2019/08/21	1	69.50	6	70.08	70.20	-5	21,999	-0.02%
2019/08/20	16	70.11	5.3	69.75	69.60	10.7	21,910	0.05%
2019/08/19	13	71.33	7	71.47	71.50	6	21,701	0.03%
2019/08/16	7.1	71.71	12	71.83	71.30	-4.9	21,706	-0.02%
2019/08/15	10	71.53	9	71.21	71.40	1	21,528	0.00%
2019/08/14	30	71.82	46	71.77	72.50	-16	21,327	-0.08%
2019/08/13	2.5	68.96	4	68.85	68.80	-1.5	20,914	-0.01%
2019/08/12	4	69.08	6.1	69.25	69.30	-2.1	20,823	-0.01%
2019/08/08	16.1	68.47	9	68.42	68.10	7.1	20,648	0.03%
2019/08/07	11	70.20	15	70.77	69.80	-4	20,380	-0.02%
2019/08/06	21	68.73	6	69.05	69.20	15	20,360	0.07%
2019/08/05	7	71.20	5.3	71.67	70.90	1.7	20,128	0.01%
2019/08/02	22.6	72.38	19	72.57	72.30	3.6	19,947	0.02%
2019/08/01	16	72.56	28	73.29	74.10	-12	19,603	-0.06%
2019/07/31	35.1	73.71	34	74.86	74.00	1.1	19,326	0.01%
2019/07/30	16	74.91	60.2	75.07	75.80	-44.2	18,943	-0.23%
2019/07/29	20	75.62	24	75.47	74.80	-4	18,672	-0.02%
2019/07/26	66	76.33	25	76.33	77.00	41	18,418	0.22%
2019/07/25	29	74.94	51	74.97	76.50	-22	18,036	-0.12%
2019/07/24	15	70.89	10	71.32	71.80	5	17,555	0.03%
2019/07/23	16	72.05	41	72.24	72.30	-25	17,288	-0.14%
2019/07/22	9	69.46	33.4	69.61	69.80	-24.4	16,822	-0.15%
2019/07/19	12	67.42	12	67.60	67.70	0	16,681	0.00%
2019/07/18	20	67.51	11	67.48	66.70	9	16,766	0.05%
2019/07/17	8	67.66	14	67.91	67.70	-6	16,761	-0.04%
2019/07/16	26	68.13	19	68.45	67.90	7	16,403	0.04%
2019/07/15	15.5	68.59	49	68.72	69.90	-33.5	16,011	-0.21%
2019/07/12	47.8	67.79	132	67.18	66.70	-84.2	15,539	-0.54%	大賣/
2019/07/11	30	65.23	68	65.30	65.40	-38	14,914	-0.25%
2019/07/10	46	63.82	45	64.06	64.40	1	14,508	0.01%
2019/07/09	4	61.58	21	62.17	62.80	-17	14,063	-0.12%
2019/07/08	25	61.22	45	61.45	61.00	-20	13,989	-0.14%
2019/07/05	21.2	60.57	42	60.97	62.00	-20.9	13,864	-0.15%
2019/07/04	47	59.05	28	59.43	59.20	19	13,603	0.14%
2019/07/03	43	65.36	27.1	65.43	65.20	15.9	13,120	0.12%
2019/07/02	56	66.29	96	66.31	66.30	-40	12,926	-0.31%
2019/07/01	10	65.81	14	65.98	66.00	-4	12,763	-0.03%
2019/06/28	11	64.26	6	64.47	64.50	5	12,675	0.04%
2019/06/27	6	64.00	5	64.00	64.10	1	12,671	0.01%
2019/06/26	9	63.61	2	63.65	63.70	7	12,576	0.06%
2019/06/25	17	63.66	16	63.84	63.30	1	12,511	0.01%
2019/06/24	2	63.15	11	63.12	63.10	-9	12,335	-0.07%
2019/06/21	1	62.70	9	63.07	63.00	-8	12,376	-0.06%
2019/06/20	7	62.56	2	62.65	62.30	5	12,425	0.04%
2019/06/19	2	61.95	7	61.84	62.10	-5	12,690	-0.04%
2019/06/18	1	60.80	1	60.80	60.90	0	12,913	0.00%
2019/06/17	1	60.90	8	61.19	60.90	-7	13,002	-0.05%
2019/06/14	1	60.80	2	60.85	60.80	-1	13,029	-0.01%
2019/06/13	16	60.63	1	61.00	60.90	15	13,208	0.11%
2019/06/12	2	60.20	14	60.34	60.70	-12	13,381	-0.09%
2019/06/11	4	59.63	8	59.58	59.40	-4	13,387	-0.03%
2019/06/10	10	59.38	6	59.40	59.30	4	13,385	0.03%
2019/06/06	15	59.58	2	59.20	59.20	13	13,309	0.10%
2019/06/05	32	60.86	1	60.60	60.50	31	13,197	0.23%
2019/06/04	13	60.97	0	0.00	60.90	13	13,239	0.10%
2019/06/03	3	61.50	6	61.20	61.90	-3	13,345	-0.02%
2019/05/31	19	60.75	16	61.32	61.60	3	13,594	0.02%
2019/05/30	16	59.79	17	58.62	60.00	-1	13,647	-0.01%
2019/05/29	38	58.82	24	58.30	58.00	14	14,301	0.10%
2019/05/28	3	60.67	0	0.00	60.90	3	14,202	0.02%
2019/05/27	8	60.79	5	60.72	60.50	3	14,243	0.02%
2019/05/24	4	59.95	51	59.80	59.80	-47	14,355	-0.33%
2019/05/23	5	60.08	5	60.16	60.20	0	14,524	0.00%
2019/05/22	5	61.08	1	61.20	60.80	4	14,473	0.03%
2019/05/21	47	61.40	0	61.80	61.50	47	14,511	0.32%
2019/05/20	11	60.90	10	60.70	60.90	1	14,456	0.01%
2019/05/17	5	60.80	4	60.75	60.60	1	14,483	0.01%
2019/05/16	10	61.82	0	0.00	61.00	10	14,663	0.07%
2019/05/15	11	62.09	10	61.70	62.00	1	14,857	0.01%
2019/05/14	47	60.20	33	60.12	61.50	14	14,930	0.09%
2019/05/13	13	61.37	1	63.50	61.10	12	14,868	0.08%
2019/05/10	6	64.37	3	64.20	63.80	3	14,877	0.02%
2019/05/09	19	64.60	2	64.85	64.20	17	14,873	0.11%
2019/05/08	7	65.49	3	65.77	65.90	4	14,917	0.03%
2019/05/07	2	65.75	6	66.10	66.20	-4	15,090	-0.03%
2019/05/06	24	65.33	8	65.24	65.00	16	15,350	0.10%
2019/05/03	5	66.06	4	66.58	66.70	1	15,458	0.01%
2019/05/02	4	65.88	1	65.70	65.70	3	15,502	0.02%
2019/04/30	17	65.28	14	64.99	65.40	3	15,440	0.02%
2019/04/29	21.1	65.21	3	64.97	64.70	18.1	15,403	0.12%
2019/04/26	3	64.97	11	65.98	66.00	-8	15,443	-0.05%
2019/04/25	13	66.41	25	66.55	65.50	-12	15,607	-0.08%
2019/04/24	3	64.93	10	65.43	65.40	-7	15,701	-0.04%
2019/04/23	6	64.58	22	64.77	64.90	-16	15,609	-0.10%
2019/04/22	12	63.82	12	64.07	63.80	0	15,427	0.00%
2019/04/19	25	63.55	22	63.96	63.70	3	15,609	0.02%
2019/04/18	7	63.29	31	63.71	63.10	-24	15,726	-0.15%
2019/04/17	29	63.42	58	63.55	63.90	-29	15,680	-0.18%
2019/04/16	22	62.67	32	62.27	62.70	-10	15,271	-0.07%
2019/04/15	4	61.20	23	61.12	61.70	-19	15,292	-0.12%
2019/04/12	8	60.59	20	60.90	60.50	-12	15,430	-0.08%
2019/04/11	17	62.31	16.1	62.58	61.60	0.9	15,579	0.01%
2019/04/10	1	62.50	0	0.00	62.50	1	15,541	0.01%
2019/04/09	5	62.82	5	62.88	62.60	0	15,544	0.00%
2019/04/08	6	62.32	10	62.93	63.00	-4	15,589	-0.03%
2019/04/03	10	62.30	12	61.86	62.30	-2	15,573	-0.01%
2019/04/02	1	61.60	17	61.74	61.70	-16	15,576	-0.10%
2019/04/01	21	61.48	16	61.90	61.00	5	15,479	0.03%
2019/03/29	10	60.98	2	61.05	61.40	8	15,297	0.05%
2019/03/28	7	60.63	4	60.70	60.80	3	15,362	0.02%
2019/03/27	7	61.17	4	60.70	61.10	3	15,426	0.02%
2019/03/26	12	61.20	2	61.45	61.00	10	15,503	0.06%
2019/03/25	9	61.27	2	61.75	61.10	7	15,537	0.05%
2019/03/22	72	63.27	64	63.88	63.10	8	15,375	0.05%
2019/03/21	85	62.55	35	62.77	62.80	50	15,116	0.33%
2019/03/20	8	59.95	1	59.90	60.60	7	14,789	0.05%
2019/03/19	24	59.83	3	59.87	59.70	21	14,829	0.14%
2019/03/18	28	59.48	1	60.10	59.50	27	14,908	0.18%
2019/03/15	14	60.32	11	60.44	60.10	3	15,087	0.02%
2019/03/14	23	60.16	0	0.00	60.30	23	14,991	0.15%
2019/03/13	5	60.42	1	60.30	60.10	4	15,174	0.03%
2019/03/12	8	61.11	7	61.00	60.80	1	15,594	0.01%
2019/03/11	12	60.56	1	60.70	60.40	11	15,731	0.07%
2019/03/08	8	60.39	1	60.50	60.50	7	16,027	0.04%
2019/03/07	29	60.54	24	60.23	60.00	5	16,221	0.03%
2019/03/06	52	61.72	26	62.05	61.40	26	16,501	0.16%
2019/03/05	35	63.63	8	63.45	63.10	27	16,394	0.16%
2019/03/04	58	64.76	14	64.60	64.80	44	16,369	0.27%
2019/02/27	2	62.60	5	62.78	62.20	-3	15,802	-0.02%
2019/02/26	13	62.01	30	62.20	62.00	-17	15,710	-0.11%
2019/02/25	28	61.50	29.1	61.76	61.60	-1.1	15,707	-0.01%
2019/02/22	4	61.43	17	61.88	60.90	-13	15,771	-0.08%
2019/02/21	2	60.80	2	60.75	60.80	0	15,743	0.00%
2019/02/20	9	60.23	0.3	60.90	60.60	8.8	15,996	0.05%
2019/02/19	1.1	60.41	3	60.70	60.50	-1.9	16,166	-0.01%
2019/02/18	4	60.30	2	60.35	60.20	2	16,231	0.01%
2019/02/15	16	60.63	1	62.50	60.00	15	16,456	0.09%
2019/02/14	3	62.30	32	62.34	62.10	-29	16,908	-0.17%
2019/02/13	1	59.40	3	59.57	60.50	-2	16,720	-0.01%
2019/02/12	2	59.70	21	59.92	60.00	-19	16,634	-0.11%
2019/02/11	4	59.23	8	60.80	59.00	-4	16,723	-0.02%
2019/01/30	1	59.00	22	60.07	60.10	-21	16,698	-0.13%
2019/01/29	17	59.23	18	59.45	58.80	-1	16,892	-0.01%
2019/01/28	5	61.30	12	61.43	60.80	-7	16,946	-0.04%
2019/01/25	22	60.32	16.8	60.68	60.00	5.2	17,441	0.03%
2019/01/24	15	58.71	20	58.30	59.60	-5	17,578	-0.03%
2019/01/23	0	0.00	9	56.98	57.00	-9	17,784	-0.05%
2019/01/22	1.1	56.95	1	57.00	56.50	0.1	17,962	0.00%
2019/01/21	15	56.87	37	57.02	57.20	-22	18,153	-0.12%
2019/01/18	4.2	56.14	9	55.89	56.40	-4.9	18,315	-0.03%
2019/01/17	16	55.59	6	55.67	55.10	10	18,690	0.05%
2019/01/16	17	56.12	25	55.96	56.40	-8	18,690	-0.04%
2019/01/15	0	0.00	2	53.45	53.60	-2	18,317	-0.01%
2019/01/14	6	52.38	20	53.00	52.00	-14	18,313	-0.08%
2019/01/11	2	53.85	4	53.93	53.50	-2	18,682	-0.01%
2019/01/10	11	53.63	12	54.10	53.80	-1	18,912	-0.01%
2019/01/09	7	52.60	1	52.40	52.50	6	19,145	0.03%
2019/01/08	14	51.76	10	52.10	51.70	4	19,658	0.02%
2019/01/07	13	52.04	14	52.21	51.80	-1	20,232	0.00%
2019/01/04	35	50.48	2	50.38	51.60	33	20,387	0.16%
2019/01/03	29.2	52.13	2	52.05	51.50	27.2	20,481	0.13%
2019/01/02	0	0.00	1	55.00	55.00	-1	20,280	0.00%
2018/12/28	2	54.80	2	55.20	55.00	0	20,283	0.00%
2018/12/27	11	55.80	11	55.31	55.80	0	20,546	0.00%
2018/12/26	7.3	55.64	7	56.53	54.10	0.3	20,886	0.00%
2018/12/25	13	55.24	1	54.70	57.00	12	20,699	0.06%
2018/12/24	1	55.20	3	55.03	56.00	-2	20,630	-0.01%
2018/12/21	2	53.15	2	53.45	53.90	0	20,769	0.00%
2018/12/20	2	53.35	7	53.37	53.20	-5	20,727	-0.02%
2018/12/19	2	53.10	4	53.23	53.70	-2	20,739	-0.01%
2018/12/18	21	53.86	23	53.48	54.50	-2	20,886	-0.01%
2018/12/17	11	53.50	11	53.20	53.50	0	21,045	0.00%
2018/12/14	0	0.00	3	53.03	53.50	-3	21,101	-0.01%
2018/12/13	2	53.95	1	54.10	54.30	1	21,248	0.00%
2018/12/12	3	53.23	5	53.46	53.70	-2	21,266	-0.01%
2018/12/11	23.1	52.80	23	52.57	52.90	0.1	21,435	0.00%
2018/12/10	15	52.38	6	52.23	52.10	9	21,444	0.04%
2018/12/07	5.2	55.70	4	55.75	55.70	1.2	21,240	0.01%
2018/12/06	16	55.50	8	55.29	55.00	8	21,318	0.04%
2018/12/05	113	56.88	79	57.12	56.90	34	21,196	0.16%	大買/
2018/12/04	14	62.00	1	62.70	62.00	13	20,978	0.06%
2018/12/03	11	63.22	22	63.45	62.80	-11	21,411	-0.05%
2018/11/30	7	60.97	6	60.98	61.00	1	21,352	0.00%
2018/11/29	45	60.84	15	61.89	60.30	30	21,074	0.14%
2018/11/28	1	58.50	12	58.89	58.60	-11	20,549	-0.05%
2018/11/27	17	56.39	16	57.27	58.00	1	20,421	0.00%
2018/11/26	25	57.24	28	57.16	57.30	-3	20,280	-0.01%
2018/11/23	8	57.11	8	57.01	56.10	0	20,060	0.00%
2018/11/22	7	57.73	13	58.05	58.00	-6	19,999	-0.03%
2018/11/21	11	56.53	33	57.22	57.80	-22	19,955	-0.11%
2018/11/20	20	56.85	5	57.08	57.50	15	19,930	0.08%
2018/11/19	5	56.44	8	56.51	57.50	-3	19,764	-0.02%
2018/11/16	5	55.60	5	55.58	54.60	0	19,540	0.00%
2018/11/15	7	55.96	5	56.08	55.90	2	19,505	0.01%
2018/11/14	27	56.50	31	56.55	56.50	-4	19,728	-0.02%
2018/11/13	13	55.84	17	55.63	56.20	-4	19,607	-0.02%
2018/11/12	2	53.35	0	0.00	53.80	2	19,062	0.01%
2018/11/09	12	54.15	16	54.11	54.20	-4	19,229	-0.02%
2018/11/08	8	54.71	5	56.32	53.80	3	19,260	0.02%
2018/11/07	32	55.01	60	54.05	55.20	-28	19,218	-0.15%
2018/11/06	19	53.77	11	53.71	52.20	8	19,372	0.04%
2018/11/05	33	55.42	40	55.95	55.70	-7	19,130	-0.04%
2018/11/02	55.3	55.94	79.5	56.85	56.10	-24.2	18,950	-0.13%
2018/11/01	6	54.35	41	53.18	54.40	-35	18,486	-0.19%
2018/10/31	10	50.79	41	50.25	51.40	-31	18,245	-0.17%
2018/10/30	3	48.58	55	47.40	48.50	-52	18,057	-0.29%
2018/10/29	3	46.50	6	46.54	46.60	-3	18,136	-0.02%
2018/10/26	7	45.77	11	46.06	46.00	-4	18,007	-0.02%
2018/10/25	27	46.17	6	46.28	45.75	21	17,850	0.12%
2018/10/24	73	49.77	84	49.77	49.30	-11	17,412	-0.06%
2018/10/23	33.1	50.94	22	50.89	50.50	11.1	17,196	0.06%
2018/10/22	40	50.70	60	51.85	52.50	-20	17,104	-0.12%
2018/10/19	105	50.10	97	50.02	52.10	8	17,086	0.05%	大買/
2018/10/18	60	53.50	17	51.90	51.50	43	16,829	0.26%
2018/10/17	20	55.55	16	55.89	54.40	4	16,582	0.02%
2018/10/16	24	55.71	6	55.20	54.10	18	16,399	0.11%
2018/10/15	35	55.85	23	56.21	57.20	12	15,984	0.08%
2018/10/12	2	52.25	13	51.42	53.30	-11	15,807	-0.07%
2018/10/11	8	48.33	21	47.66	48.50	-13	16,127	-0.08%
2018/10/09	5	53.52	5	53.78	52.30	0	15,936	0.00%
2018/10/08	1	52.50	5	52.68	52.70	-4	15,934	-0.03%
2018/10/05	30	52.45	8	52.88	52.20	22	16,046	0.14%
2018/10/04	31.1	54.98	12	54.38	53.90	19.1	15,944	0.12%
2018/10/03	3	58.03	0	0.00	57.80	3	15,634	0.02%
2018/10/02	2.2	58.64	2	58.45	58.40	0.2	15,806	0.00%
2018/10/01	3	58.87	2	59.15	59.20	1	15,987	0.01%
2018/09/28	3	58.90	0	0.00	58.10	3	16,032	0.02%
2018/09/27	4	59.18	3	59.27	59.80	1	16,022	0.01%
2018/09/26	12	60.47	2	59.80	60.20	10	16,059	0.06%
2018/09/25	4	60.20	10	61.02	61.70	-6	15,996	-0.04%
2018/09/21	9	58.03	7	58.00	58.50	2	15,787	0.01%
2018/09/20	4	59.60	8	59.38	59.50	-4	15,577	-0.03%
2018/09/19	5	60.52	2	60.80	60.00	3	15,619	0.02%
2018/09/18	4	59.48	3	59.83	59.30	1	15,521	0.01%
2018/09/17	9.2	61.72	23	60.53	61.20	-13.8	15,653	-0.09%
2018/09/14	9	59.13	11	59.50	59.60	-2	15,536	-0.01%
2018/09/13	3	58.33	5	57.62	57.50	-2	15,487	-0.01%
2018/09/12	21	58.42	19	57.74	57.40	2	15,392	0.01%
2018/09/11	11	59.75	8	60.18	60.10	3	15,284	0.02%
2018/09/10	3	58.53	14	58.43	59.40	-11	15,273	-0.07%
2018/09/07	35	58.77	13	59.57	57.50	22	15,057	0.15%
2018/09/06	29	64.07	12	63.98	63.60	17	14,555	0.12%
2018/09/05	1	66.60	1	67.00	66.60	0	14,461	0.00%
2018/09/04	0	0.00	3	67.40	67.60	-3	14,515	-0.02%
2018/09/03	2	68.20	1	67.00	66.70	1	14,537	0.01%
2018/08/31	9	69.16	4	69.08	69.70	5	14,532	0.03%
2018/08/30	2	69.65	2	69.50	69.80	0	14,599	0.00%
2018/08/29	6	70.52	7	70.17	69.90	-1	14,638	-0.01%
2018/08/28	19	71.52	5	71.52	70.70	14	14,686	0.10%
2018/08/27	6	69.18	17	69.37	70.10	-11	14,685	-0.07%
2018/08/23	3	67.23	6	67.00	67.30	-3	14,816	-0.02%
2018/08/22	15	68.16	7	67.64	67.40	8	15,016	0.05%
2018/08/21	15	68.29	16	67.76	68.50	-1	14,898	-0.01%
2018/08/20	31	66.67	9	66.94	65.70	22	14,733	0.15%
2018/08/17	15	66.60	10	66.05	65.00	5	14,696	0.03%
2018/08/16	10	65.07	11	66.23	67.30	-1	14,730	-0.01%
2018/08/15	13	68.58	5	67.86	67.70	8	14,720	0.05%
2018/08/14	24	68.72	2	69.80	70.20	22	14,828	0.15%
2018/08/13	11	69.83	16	70.34	68.90	-5	14,780	-0.03%
2018/08/10	13	73.66	35	73.50	73.20	-22	14,684	-0.15%
2018/08/09	5	74.30	5	74.22	73.80	0	15,217	0.00%
2018/08/08	8	74.36	5	74.30	73.70	3	15,904	0.02%
2018/08/07	5	74.50	1	74.20	74.30	4	15,697	0.03%
2018/08/06	27	73.99	14	74.11	73.60	13	15,527	0.08%
2018/08/03	22	76.55	9	77.01	75.80	13	15,434	0.08%
2018/08/02	20	78.07	1	78.30	78.40	19	15,088	0.13%
2018/08/01	6	78.52	5	79.36	79.60	1	15,260	0.01%
2018/07/31	9	78.74	3	79.20	78.60	6	15,524	0.04%
2018/07/30	9	80.04	3	79.57	79.60	6	15,472	0.04%
2018/07/27	2	81.65	4	81.65	81.90	-2	15,429	-0.01%
2018/07/26	9	81.48	2	81.65	81.00	7	15,483	0.05%
2018/07/25	6	79.48	7	80.96	80.70	-1	15,438	-0.01%
2018/07/24	9	78.41	1	78.70	78.70	8	15,313	0.05%
2018/07/23	6	78.43	5	78.68	78.50	1	15,282	0.01%
2018/07/20	13	80.83	11	80.65	80.50	2	15,145	0.01%
2018/07/19	9	81.11	30	81.45	80.20	-21	14,995	-0.14%
2018/07/18	63	84.58	10	85.28	84.00	53	14,804	0.36%
2018/07/17	2	87.90	0	0.00	88.10	2	14,268	0.01%
2018/07/16	5	87.38	8	86.61	86.00	-3	14,503	-0.02%
2018/07/13	2.2	87.10	2	88.15	88.80	0.2	14,830	0.00%
2018/07/12	5	85.86	15	85.87	86.00	-10	14,930	-0.07%
2018/07/11	4	83.18	8	83.34	83.60	-4	14,854	-0.03%
2018/07/10	1	84.00	0	0.00	83.90	1	14,839	0.01%
2018/07/09	2	80.65	7	82.00	81.00	-5	14,834	-0.03%
2018/07/06	31	79.65	27	79.37	79.30	4	14,766	0.03%
2018/07/05	30	80.38	40	78.31	78.10	-10	14,840	-0.07%
2018/07/04	44	81.66	30	81.31	80.90	14	14,867	0.09%
2018/07/03	51	82.15	40	81.89	81.80	11	14,987	0.07%
2018/07/02	2	82.05	12	82.43	81.00	-10	15,008	-0.07%
2018/06/29	50	82.98	40	83.54	83.20	10	15,006	0.07%
2018/06/28	34	82.35	31	82.50	83.00	3	14,896	0.02%
2018/06/27	5	87.78	5	87.82	87.20	0	14,905	0.00%
2018/06/26	1	84.90	3	84.67	85.40	-2	14,884	-0.01%
2018/06/25	15	87.59	14	87.56	86.50	1	14,928	0.01%
2018/06/22	3	92.13	1	92.00	92.50	2	14,980	0.01%
2018/06/21	0	0.00	1	92.70	92.50	-1	15,189	-0.01%
2018/06/20	1	90.80	1	90.60	90.40	0	15,469	0.00%
2018/06/19	16	91.93	16	91.03	90.60	0	15,738	0.00%
2018/06/15	13	93.00	13	92.31	92.30	0	15,984	0.00%
2018/06/14	28	92.75	22	92.99	93.00	6	16,223	0.04%
2018/06/13	44	96.01	47	94.07	94.00	-3	16,634	-0.02%
2018/06/12	27	99.55	23	97.67	97.60	4	17,044	0.02%
2018/06/11	11	100.00	19	100.26	100.50	-8	17,150	-0.05%
2018/06/08	0	0.00	3	101.50	99.80	-3	17,589	-0.02%
2018/06/07	1	100.50	6	100.17	101.00	-5	18,378	-0.03%
2018/06/06	11	101.50	7	100.07	100.00	4	18,443	0.02%
2018/06/05	4	100.20	6	101.17	101.00	-2	18,596	-0.01%
2018/06/04	4	99.58	4	100.35	100.50	0	18,828	0.00%
2018/06/01	34	97.97	35	97.57	97.50	-1	18,800	-0.01%
2018/05/31	26	98.27	30	99.18	99.60	-4	18,818	-0.02%
2018/05/30	45	95.78	45	96.42	96.50	0	18,634	0.00%
2018/05/29	29	99.30	136	99.27	98.90	-107	18,503	-0.58%	大賣/鉅額交易
2018/05/28	35	99.85	32	99.30	99.30	3	18,719	0.02%
2018/05/25	24	103.23	27.1	100.81	100.50	-3.1	19,323	-0.02%
2018/05/24	40	100.23	42	101.86	102.00	-2	19,520	-0.01%
2018/05/23	39	100.28	55	99.19	99.30	-16	19,558	-0.08%
2018/05/22	32	99.88	34	99.91	97.20	-2	19,441	-0.01%
2018/05/21	43	99.98	44	99.03	99.00	-1	19,640	-0.01%
2018/05/18	56	99.52	48	99.05	98.90	8	19,694	0.04%
2018/05/17	36	105.61	47.3	103.05	101.50	-11.3	19,593	-0.06%
2018/05/16	59	98.44	52.2	100.02	102.50	6.8	19,118	0.04%
2018/05/15	40	95.85	63	95.50	95.50	-23	18,718	-0.12%
2018/05/14	54	96.46	44	95.32	95.30	10	19,002	0.05%
2018/05/11	48	95.41	46	95.93	95.60	2	19,074	0.01%
2018/05/10	24	94.57	9	93.61	93.60	15	18,979	0.08%
2018/05/09	3	94.00	11	94.00	94.40	-8	19,083	-0.04%
2018/05/08	3	94.27	9	94.12	94.00	-6	18,972	-0.03%
2018/05/07	1	92.60	8.1	92.65	92.60	-7.1	18,680	-0.04%
2018/05/04	0	0.00	1	91.80	91.70	-1	18,653	-0.01%
2018/05/03	8	89.98	4	90.35	89.90	4	18,672	0.02%
2018/05/02	23	93.32	27	91.63	91.70	-4	18,748	-0.02%
2018/04/30	1	91.90	1	92.60	93.00	0	18,689	0.00%
2018/04/27	0	0.00	9	93.40	93.10	-9	18,725	-0.05%
2018/04/26	29	92.69	33	91.85	91.80	-4	18,716	-0.02%
2018/04/25	28	89.66	28	90.54	90.80	0	18,742	0.00%
2018/04/24	44	90.53	35	90.34	90.10	9	18,877	0.05%
2018/04/23	24	93.04	21	92.92	93.00	3	19,254	0.02%
2018/04/20	56	94.36	32	94.29	92.70	24	19,486	0.12%
2018/04/19	19	96.14	25	96.08	97.90	-6	19,220	-0.03%
2018/04/18	5	92.94	29	92.81	93.10	-24	18,841	-0.13%
2018/04/17	43.1	91.37	44	89.67	89.50	-0.9	18,660	0.00%
2018/04/16	25	92.25	7	92.29	92.20	18	18,787	0.10%
2018/04/13	2	93.90	9	94.24	93.40	-7	18,749	-0.04%
2018/04/12	17	92.18	17	92.08	92.50	0	18,780	0.00%
2018/04/11	26	93.48	49	92.58	91.20	-23	19,053	-0.12%
2018/04/10	2	92.00	7	91.34	91.90	-5	19,019	-0.03%
2018/04/09	26	88.94	13	88.93	88.50	13	19,053	0.07%
2018/04/03	3	90.33	2	90.30	90.60	1	18,913	0.01%
2018/04/02	4	92.58	2	91.90	91.70	2	18,896	0.01%
2018/03/31	4	91.70	12	91.66	92.00	-8	18,981	-0.04%
2018/03/30	45	92.64	34	91.49	91.80	11	19,101	0.06%
2018/03/29	10	91.16	9	91.69	92.30	1	19,052	0.01%
2018/03/28	44	92.11	21	90.99	90.70	23	18,971	0.12%
2018/03/27	16	94.34	15.3	94.41	95.40	0.7	18,730	0.00%
2018/03/26	31	92.63	22	92.28	92.00	9	18,622	0.05%
2018/03/23	11	92.67	22	92.97	94.50	-11	18,478	-0.06%
2018/03/22	11	97.61	10	95.61	96.30	1	18,238	0.01%
2018/03/21	63	96.88	62	98.00	99.00	1	17,895	0.01%
2018/03/20	14	95.96	14	95.64	95.00	0	17,524	0.00%
2018/03/19	146	96.80	120	97.30	97.00	26	17,250	0.15%	大買/大賣/
2018/03/16	7	93.29	33.1	92.97	94.20	-26.1	16,725	-0.16%
2018/03/15	26	89.81	23.1	90.86	91.00	2.9	16,156	0.02%
2018/03/14	138	90.93	126.3	89.73	89.40	11.8	16,113	0.07%	大買/大賣/
2018/03/13	157	86.80	86	87.67	89.90	71	15,958	0.44%	大買/
2018/03/12	2	83.85	23	84.45	83.00	-21	15,361	-0.14%
2018/03/09	3	83.30	2	83.45	83.30	1	15,454	0.01%
2018/03/08	2	82.25	20	81.29	82.00	-18	15,864	-0.11%
2018/03/07	25	80.44	28	79.87	80.00	-3	15,939	-0.02%
2018/03/06	12	80.00	4	80.10	79.60	8	16,308	0.05%
2018/03/05	6	78.67	6	78.67	78.40	0	16,806	0.00%
2018/03/02	13	77.84	8	78.21	78.40	5	16,955	0.03%
2018/03/01	29	79.81	22	78.88	78.70	7	16,954	0.04%
2018/02/27	11	82.03	8	82.20	80.80	3	16,838	0.02%
2018/02/26	2	80.80	1	81.20	81.00	1	16,145	0.01%
2018/02/23	3	79.63	1	79.80	79.90	2	16,437	0.01%
2018/02/22	5	79.10	6.7	79.18	79.30	-1.7	16,460	-0.01%
2018/02/21	1	80.00	7	79.77	79.90	-6	16,493	-0.04%
2018/02/12	1	75.50	13	74.75	76.00	-12	16,049	-0.07%
2018/02/09	1	70.60	0	0.00	73.30	1	15,942	0.01%
2018/02/08	17	72.97	6	72.98	72.70	11	15,942	0.07%
2018/02/07	7	74.96	7	74.90	73.60	0	15,895	0.00%
2018/02/06	22	74.12	7	72.27	72.40	15	15,857	0.09%
2018/02/05	5	76.78	3	77.50	77.40	2	15,869	0.01%
2018/02/02	5	80.04	11.5	80.93	79.60	-6.5	16,005	-0.04%
2018/02/01	11	81.10	20	80.87	81.20	-9	16,025	-0.06%
2018/01/31	0	0.00	2	79.25	79.40	-2	16,008	-0.01%
2018/01/30	4	78.83	0	0.00	78.40	4	16,229	0.02%
2018/01/29	3	79.13	0	0.00	78.80	3	16,170	0.02%
2018/01/26	1	79.40	1	79.50	79.40	0	16,229	0.00%
2018/01/25	8	79.08	0	0.00	78.50	8	16,320	0.05%
2018/01/24	15	80.60	2	80.40	80.50	13	16,586	0.08%
2018/01/23	1	81.30	11	80.94	80.20	-10	16,916	-0.06%
2018/01/22	1	80.20	2	80.70	80.50	-1	17,064	-0.01%
2018/01/19	3	80.93	0	0.00	80.60	3	17,178	0.02%
2018/01/18	14	82.42	19	82.46	82.00	-5	17,082	-0.03%
2018/01/17	32.1	82.31	26	81.91	81.00	6.1	16,966	0.04%
2018/01/16	5	84.18	7	84.87	85.00	-2	16,460	-0.01%
2018/01/15	0	0.00	2	82.50	83.40	-2	16,305	-0.01%
2018/01/12	1	79.60	3	80.63	81.40	-2	16,449	-0.01%
2018/01/11	1	80.20	2	80.20	80.30	-1	16,696	-0.01%
2018/01/10	6	79.37	1	79.50	78.30	5	17,035	0.03%
2018/01/08	1	84.10	2	84.50	83.50	-1	17,815	-0.01%
2018/01/05	0	0.00	30	83.31	83.50	-30	18,110	-0.17%
2018/01/03	1	80.10	7	80.47	80.30	-6	18,254	-0.03%
2018/01/02	2	76.70	32	77.89	78.00	-30	18,418	-0.16%