南亞科 (2408)-永豐金-桃盛券商分點個股進出

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
65.6
漲跌
▲0.1
漲幅
+0.15%
成交量
12,755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－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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
2024/04/25	4	65.90	3	65.87	65.60	1	17,603	0.01%
2024/04/24	1.3	65.28	3	65.53	65.50	-1.7	17,558	-0.01%
2024/04/23	3	62.53	3	62.10	62.80	0	17,548	0.00%
2024/04/22	2.1	60.86	0	0.00	61.20	2.1	17,538	0.01%
2024/04/19	3	62.07	0	0.00	62.00	3	17,518	0.02%
2024/04/18	4	64.40	0	0.00	64.30	4	17,403	0.02%
2024/04/17	5.1	65.39	0	0.00	64.50	5.1	17,751	0.03%
2024/04/16	5.1	67.09	13	66.10	65.50	-7.9	17,642	-0.04%
2024/04/15	7	69.71	0	0.00	70.00	7	17,334	0.04%
2024/04/12	21	71.60	17	71.47	71.80	4	17,232	0.02%
2024/04/11	2	70.40	19	70.84	70.60	-17	16,845	-0.10%
2024/04/10	10	70.40	11	69.88	70.20	-1	16,560	-0.01%
2024/04/09	1	68.10	0	68.70	68.40	1	16,334	0.01%
2024/04/03	5	67.90	1	68.20	68.20	4	16,271	0.02%
2024/04/02	2	69.70	8.5	70.22	69.10	-6.5	16,456	-0.04%
2024/04/01	15	69.06	13	68.82	69.40	2	16,546	0.01%
2024/03/29	1	67.40	0	0.00	67.70	1	16,468	0.01%
2024/03/28	8	67.80	2	68.70	67.60	6	16,442	0.04%
2024/03/27	7	68.03	0	0.00	67.90	7	16,791	0.04%
2024/03/26	1.2	68.28	11.5	67.73	68.10	-10.3	16,954	-0.06%
2024/03/25	3.1	67.31	3	68.50	68.50	0.1	16,725	0.00%
2024/03/22	38.4	69.65	25.8	69.70	69.60	12.7	16,622	0.08%
2024/03/21	42	65.42	21	66.07	67.60	21	15,466	0.14%
2024/03/20	9.1	61.96	0.6	61.73	61.50	8.5	14,939	0.06%
2024/03/19	5.1	62.40	4.1	62.31	62.30	1	15,179	0.01%
2024/03/18	17	62.62	0	0.00	62.40	17	15,160	0.11%
2024/03/15	3	63.80	3	63.90	63.90	0	15,090	0.00%
2024/03/14	4	64.08	17	64.19	63.80	-13	15,053	-0.09%
2024/03/13	20	64.12	2	63.30	63.30	18	15,008	0.12%
2024/03/12	2	65.55	0	0.00	65.70	2	14,785	0.01%
2024/03/11	3	66.23	0	0.00	65.80	3	14,793	0.02%
2024/03/08	1	65.21	1	65.60	65.00	0	14,679	0.00%
2024/03/07	7	66.07	1	66.80	65.70	6	14,685	0.04%
2024/03/06	3	65.67	0	0.00	65.10	3	14,756	0.02%
2024/03/04	0	0.00	2	67.05	66.50	-2	15,704	-0.01%
2024/03/01	2	65.90	0	0.00	66.30	2	16,281	0.01%
2024/02/29	2	66.50	2	67.70	67.30	0	16,437	0.00%
2024/02/27	18	66.75	10	68.36	66.30	8	16,604	0.05%
2024/02/26	2	67.60	0	0.00	67.90	2	16,550	0.01%
2024/02/23	5	68.64	1	67.90	67.70	4	16,648	0.02%
2024/02/22	0	0.00	1	67.10	68.10	-1	16,559	-0.01%
2024/02/21	10	67.40	0	0.00	67.30	10	16,631	0.06%
2024/02/19	0	0.00	1.4	66.80	66.60	-1.4	16,388	-0.01%
2024/02/16	2.5	65.34	0	0.00	65.90	2.5	16,442	0.02%
2024/02/15	3.1	65.63	0	0.00	65.40	3.1	16,233	0.02%
2024/02/05	2	67.00	1	67.00	68.20	1	15,749	0.01%
2024/02/02	6	67.78	0.1	67.90	67.60	5.9	15,710	0.04%
2024/02/01	5	68.40	5	69.20	69.20	0	15,595	0.00%
2024/01/31	3	68.97	0	0.00	68.70	3	15,589	0.02%
2024/01/30	0	0.00	0.1	69.40	69.30	-0.1	15,632	0.00%
2024/01/26	2	71.30	0	0.00	71.00	2	15,757	0.01%
2024/01/25	11	71.80	0	0.00	71.00	11	15,800	0.07%
2024/01/24	4	71.95	20	72.00	71.60	-16	15,743	-0.10%
2024/01/23	2.2	70.65	6	71.22	70.70	-3.8	15,551	-0.02%
2024/01/22	1.5	68.83	0	0.00	69.30	1.5	15,291	0.01%
2024/01/19	2	69.45	1	69.40	69.30	1	15,260	0.01%
2024/01/18	2	67.90	0	0.00	68.20	2	15,318	0.01%
2024/01/17	5	68.06	0	0.00	67.80	5	15,230	0.03%
2024/01/16	1	69.90	0	0.00	69.40	1	15,127	0.01%
2024/01/15	10.3	69.82	21	70.82	71.50	-10.8	15,034	-0.07%
2024/01/12	2	68.90	1.4	69.47	68.80	0.6	14,915	0.00%
2024/01/11	22.3	69.11	4	69.05	69.40	18.3	14,862	0.12%
2024/01/10	2	71.45	0	0.00	71.50	2	14,549	0.01%
2024/01/08	2	73.00	1	74.50	73.10	1	14,541	0.01%
2024/01/05	1	75.60	0.1	75.60	74.70	0.9	14,614	0.01%
2024/01/04	1	74.10	0	0.00	74.40	1	14,802	0.01%
2024/01/03	2.1	74.13	0	0.00	73.10	2.1	14,861	0.01%
2024/01/02	3	76.33	0	0.00	76.50	3	14,627	0.02%
2023/12/29	1	78.10	1	78.20	78.00	0	14,616	0.00%
2023/12/28	1	78.70	2	78.10	78.30	-1	14,536	-0.01%
2023/12/27	7	78.57	0.1	79.50	79.70	6.9	14,374	0.05%
2023/12/26	0.5	77.70	14	76.74	78.00	-13.5	14,081	-0.10%
2023/12/25	0	0.00	8	75.45	75.40	-8	14,281	-0.06%
2023/12/22	38	77.17	36	78.26	75.90	2	14,305	0.01%
2023/12/21	3	72.90	7.1	74.44	75.40	-4.1	13,770	-0.03%
2023/12/20	3	73.03	0	0.00	71.80	3	13,486	0.02%
2023/12/19	2	73.20	0	0.00	73.10	2	13,411	0.01%
2023/12/18	16	74.25	0	0.00	73.40	16	13,450	0.12%
2023/12/15	11.3	74.01	6.1	75.13	74.50	5.2	13,379	0.04%
2023/12/14	4	74.90	0	0.00	72.80	4	12,831	0.03%
2023/12/13	0	72.50	20	72.60	73.70	-20	12,607	-0.16%
2023/12/12	20	74.00	2	73.80	72.50	18	12,936	0.14%
2023/12/08	2	72.20	0	0.00	72.10	2	12,959	0.02%
2023/12/06	5	72.80	1	72.30	72.00	4	12,755	0.03%
2023/12/04	1	73.90	2	74.50	74.00	-1	12,581	-0.01%
2023/11/30	13	74.22	17	74.64	75.00	-4	12,116	-0.03%
2023/11/29	8	73.69	8	73.20	74.20	0	11,568	0.00%
2023/11/28	4	72.60	7	71.89	73.50	-3	11,080	-0.03%
2023/11/27	1	69.60	0	0.00	70.10	1	10,413	0.01%
2023/11/24	9	69.46	1	70.10	70.80	8	10,125	0.08%
2023/11/22	0	0.00	1	69.70	70.70	-1	9,571	-0.01%
2023/11/21	6	70.42	1	70.40	70.60	5	9,356	0.05%
2023/11/20	2	70.30	2	70.10	70.00	0	9,141	0.00%
2023/11/17	2	67.35	40	67.20	67.40	-38	8,935	-0.43%
2023/11/16	0	0.00	1	66.90	67.20	-1	8,874	-0.01%
2023/11/15	1	67.70	7	68.44	67.60	-6	8,836	-0.07%
2023/11/14	2	66.30	1	65.10	66.10	1	8,635	0.01%
2023/11/13	0.1	63.50	0	0.00	63.60	0.1	8,651	0.00%
2023/11/09	2.1	65.00	0	0.00	64.60	2.1	8,583	0.02%
2023/11/07	3	66.13	0	0.00	65.90	3	8,693	0.03%
2023/11/03	0	0.00	0.5	66.00	66.10	-0.5	8,452	-0.01%
2023/11/02	1	65.50	1	65.70	65.60	0	8,451	0.00%
2023/11/01	0.1	65.00	0	0.00	64.50	0.1	8,360	0.00%
2023/10/31	1.5	64.73	1.2	65.13	64.70	0.3	8,416	0.00%
2023/10/30	0.2	64.60	1	64.50	64.90	-0.8	8,489	-0.01%
2023/10/24	1	67.70	0	0.00	67.80	1	8,898	0.01%
2023/10/19	1	70.30	0.3	70.50	70.50	0.7	8,939	0.01%
2023/10/18	8	70.05	0	0.00	70.20	8	8,999	0.09%
2023/10/17	1	71.10	3	71.40	70.90	-2	8,886	-0.02%
2023/10/13	3	69.90	0	0.00	70.80	3	8,919	0.03%
2023/10/12	9	68.79	9	69.43	71.00	0	8,808	0.00%
2023/10/06	0	0.00	1	69.70	69.20	-1	8,525	-0.01%
2023/10/05	0	0.00	7.1	68.89	69.50	-7.1	8,578	-0.08%
2023/10/03	3	68.30	0.1	69.83	68.10	2.9	8,654	0.03%
2023/10/02	0	0.00	5	67.40	67.60	-5	8,587	-0.06%
2023/09/28	12.2	66.01	0	0.00	65.60	12.2	8,542	0.14%
2023/09/27	3	69.23	1	69.10	69.80	2	8,234	0.02%
2023/09/22	0	0.00	1.1	72.10	72.00	-1.1	8,461	-0.01%
2023/09/21	2	72.55	0	0.00	72.80	2	8,584	0.02%
2023/09/20	2	70.10	0	0.00	70.70	2	8,534	0.02%
2023/09/19	10	72.90	10	71.80	71.70	0	8,729	0.00%
2023/09/18	5	73.64	6	72.97	72.30	-1	8,931	-0.01%
2023/09/15	0	0.00	6	72.80	72.40	-6	9,068	-0.07%
2023/09/14	2	69.80	19	69.60	70.00	-17	8,745	-0.19%
2023/09/13	0	0.00	1	68.40	68.40	-1	8,704	-0.01%
2023/09/07	20	68.50	19	67.50	67.20	1	9,409	0.01%
2023/09/06	0	0.00	18	68.00	68.00	-18	9,453	-0.19%
2023/09/05	20	67.88	5	67.80	68.10	15	9,499	0.16%
2023/09/04	17	67.36	0	0.00	67.60	17	9,556	0.18%
2023/09/01	14	68.04	31	68.78	68.20	-17	9,565	-0.18%
2023/08/31	21	66.86	20	68.00	66.60	1	9,428	0.01%
2023/08/30	20	66.75	0	0.00	66.70	20	9,383	0.21%
2023/08/28	1	64.70	0	0.00	65.60	1	9,658	0.01%
2023/08/25	1	65.50	21	65.33	65.00	-20	9,955	-0.20%
2023/08/24	11	65.58	10	65.10	65.30	1	10,028	0.01%
2023/08/23	2	62.90	0	0.00	63.50	2	10,157	0.02%
2023/08/21	20	63.60	0	0.00	63.40	20	10,899	0.18%
2023/08/15	1	65.90	1	65.50	64.60	0	11,326	0.00%
2023/08/14	2.1	64.22	0	0.00	64.90	2.1	11,543	0.02%
2023/08/10	0.1	67.60	0	0.00	67.10	0.1	11,789	0.00%
2023/08/09	10	68.50	10	68.60	68.90	0	11,769	0.00%
2023/08/08	0.2	69.06	3	69.30	68.50	-2.8	11,788	-0.02%
2023/08/04	0	0.00	0	69.30	69.90	0	11,794	0.00%
2023/08/02	0.2	69.80	0	0.00	69.10	0.2	11,778	0.00%
2023/08/01	2	71.60	0	0.00	71.00	2	11,775	0.02%
2023/07/28	1	73.10	5	73.96	74.80	-4	11,713	-0.03%
2023/07/27	3	72.13	7	71.63	71.40	-4	11,480	-0.03%
2023/07/21	0.2	69.60	2	69.65	70.10	-1.8	11,443	-0.02%
2023/07/20	1	70.10	0	0.00	70.30	1	11,408	0.01%
2023/07/19	0.1	70.90	2	70.55	70.40	-1.9	11,461	-0.02%
2023/07/18	4	69.90	2	70.85	69.50	2	11,413	0.02%
2023/07/17	1.2	72.23	0.1	71.90	71.70	1.1	11,465	0.01%
2023/07/14	0	0.00	1	71.80	71.70	-1	11,512	-0.01%
2023/07/13	0	0.00	8	71.35	70.90	-8	11,526	-0.07%
2023/07/12	2	69.80	0	0.00	70.10	2	11,523	0.02%
2023/07/11	1	70.90	3	70.27	69.90	-2	11,521	-0.02%
2023/07/10	0	0.00	2	69.70	69.70	-2	11,643	-0.02%
2023/07/07	4	68.83	0	0.00	69.10	4	12,084	0.03%
2023/07/05	3	70.23	0	0.00	70.10	3	12,646	0.02%
2023/07/03	1	70.10	1	70.30	70.10	0	13,198	0.00%
2023/06/30	8	70.45	3	71.00	70.80	5	13,756	0.04%
2023/06/29	1	72.20	0	0.00	72.20	1	13,957	0.01%
2023/06/28	2	69.80	0	0.00	69.50	2	13,915	0.01%
2023/06/27	0	0.00	1	71.40	70.80	-1	13,928	-0.01%
2023/06/26	0	0.00	2	72.80	73.00	-2	13,798	-0.01%
2023/06/21	6	74.95	0	0.00	74.60	6	13,909	0.04%
2023/06/20	2	77.50	0	0.00	77.40	2	13,709	0.01%
2023/06/16	6	77.55	9	77.69	78.50	-3	13,584	-0.02%
2023/06/15	8	74.98	11.3	75.03	75.30	-3.3	13,317	-0.02%
2023/06/14	0	0.00	0.6	76.00	76.20	-0.6	13,331	0.00%
2023/06/13	2	74.50	4	74.63	74.80	-2	13,089	-0.02%
2023/06/12	4	72.90	5	72.82	72.90	-1	12,895	-0.01%
2023/06/09	0	0.00	2	71.00	71.30	-2	12,835	-0.02%
2023/06/08	2	70.55	1.1	71.56	70.20	0.9	12,837	0.01%
2023/06/07	1	72.00	0	0.00	71.90	1	12,807	0.01%
2023/06/06	1	72.30	0	0.00	72.40	1	12,914	0.01%
2023/06/05	2	72.25	0	0.00	72.10	2	13,136	0.02%
2023/06/02	4	72.83	11	72.83	72.90	-7	13,091	-0.05%
2023/06/01	1	71.50	0	0.00	71.40	1	12,992	0.01%
2023/05/31	3	72.10	9	72.76	73.50	-6	12,867	-0.05%
2023/05/30	2	71.80	0	0.00	71.90	2	12,652	0.02%
2023/05/29	2	71.45	1	71.30	71.20	1	12,614	0.01%
2023/05/26	1	72.80	5	71.10	71.90	-4	12,517	-0.03%
2023/05/25	4	71.95	23	71.48	72.40	-19	12,261	-0.15%
2023/05/23	1	70.00	6	69.78	69.90	-5	11,637	-0.04%
2023/05/22	2	71.00	2	69.70	70.10	0	11,504	0.00%
2023/05/19	0	0.00	1	69.30	69.90	-1	11,249	-0.01%
2023/05/18	7	69.44	5	69.08	69.30	2	11,183	0.02%
2023/05/17	2	68.70	9	67.73	68.00	-7	10,951	-0.06%
2023/05/16	2	64.75	2	65.25	64.60	0	10,611	0.00%
2023/05/12	2	63.40	2	63.00	63.80	0	10,608	0.00%
2023/05/11	7	63.50	2	63.80	63.30	5	10,652	0.05%
2023/05/09	0.2	64.50	0	0.00	64.70	0.2	10,660	0.00%
2023/05/08	1	65.80	0	0.00	64.80	1	10,677	0.01%
2023/05/05	8	66.80	0	0.00	66.70	8	10,645	0.08%
2023/05/04	0	0.00	7	67.10	68.00	-7	10,703	-0.07%
2023/05/03	5	67.00	6	67.13	67.10	-1	10,701	-0.01%
2023/05/02	1	66.70	0	0.00	66.70	1	10,809	0.01%
2023/04/28	0	0.00	4	67.18	67.80	-4	11,092	-0.04%
2023/04/26	1	63.10	11	63.00	64.10	-10	10,929	-0.09%
2023/04/25	3.2	63.38	3	65.10	63.50	0.2	10,897	0.00%
2023/04/24	4.2	64.52	0	0.00	64.20	4.2	10,804	0.04%
2023/04/21	1	64.50	1	64.50	64.50	0	10,840	0.00%
2023/04/20	3	65.57	1	66.40	65.50	2	10,849	0.02%
2023/04/19	0	0.00	20	67.30	67.00	-20	10,886	-0.18%
2023/04/18	2	67.25	2	67.30	67.30	0	10,914	0.00%
2023/04/17	2	67.85	3	67.83	68.00	-1	11,094	-0.01%
2023/04/14	2	67.50	6	67.28	67.60	-4	11,065	-0.04%
2023/04/13	6	67.67	4	68.35	67.50	2	11,035	0.02%
2023/04/12	4	68.70	4.1	68.47	69.10	-0.1	10,786	0.00%
2023/04/11	5	68.22	29	68.48	68.20	-24	10,277	-0.23%
2023/04/10	10.1	66.92	10	66.85	66.70	0.1	9,887	0.00%
2023/04/07	3	68.33	8.3	68.27	68.60	-5.3	9,551	-0.06%
2023/04/06	6.3	64.83	5	66.40	66.40	1.3	9,152	0.01%
2023/03/31	29	66.12	19	66.08	66.50	10	8,839	0.11%
2023/03/30	14	63.98	11	64.05	63.90	3	8,287	0.04%
2023/03/29	1.4	61.70	1	60.90	61.00	0.4	7,940	0.01%
2023/03/28	1	62.80	5	62.80	62.50	-4	7,909	-0.05%
2023/03/24	5	63.68	5.3	63.29	63.30	-0.3	7,789	0.00%
2023/03/21	0	0.00	10	59.00	58.60	-10	7,446	-0.13%
2023/03/15	0	0.00	1	58.40	58.00	-1	7,569	-0.01%
2023/03/14	1	58.70	0	0.00	58.00	1	7,741	0.01%
2023/03/09	2.2	61.13	2	60.60	59.10	0.2	8,062	0.00%
2023/03/08	1	60.70	39	60.62	61.00	-38	8,128	-0.47%
2023/03/07	6	58.70	1	58.50	58.50	5	8,121	0.06%
2023/03/02	10	57.90	0	0.00	57.30	10	8,249	0.12%
2023/03/01	2	57.40	0	57.30	57.30	2	8,250	0.02%
2023/02/24	1	58.80	0	0.00	58.40	1	8,296	0.01%
2023/02/23	0	0.00	1	59.40	59.50	-1	8,398	-0.01%
2023/02/22	3	58.73	0	0.00	58.70	3	8,649	0.03%
2023/02/20	0	0.00	1	60.00	60.00	-1	8,908	-0.01%
2023/02/17	0	0.00	1	60.00	59.70	-1	9,019	-0.01%
2023/02/16	0	0.00	1	59.70	59.70	-1	9,137	-0.01%
2023/02/15	0	0.00	1	58.90	58.50	-1	9,312	-0.01%
2023/02/14	1	58.20	7	58.61	58.40	-6	9,351	-0.06%
2023/02/13	5	57.54	0	57.80	57.60	5	9,438	0.05%
2023/02/08	0	58.80	4	59.10	58.40	-4	9,703	-0.04%
2023/02/07	2	58.30	0	0.00	58.20	2	9,763	0.02%
2023/02/06	28	58.35	0	0.00	58.10	28	9,798	0.29%
2023/02/03	5	60.00	0	0.00	59.90	5	9,805	0.05%
2023/02/02	0	59.50	42	59.98	59.90	-42	9,835	-0.43%
2023/02/01	0.1	58.00	0	0.00	58.20	0.1	9,842	0.00%
2023/01/31	1.4	57.99	0	0.00	57.80	1.4	9,858	0.01%
2023/01/30	0	0.00	24	60.42	60.30	-24	9,772	-0.25%
2023/01/17	0	0.00	1	57.20	57.70	-1	9,566	-0.01%
2023/01/16	0	0.00	4	57.28	57.50	-4	9,732	-0.04%
2023/01/12	1	56.30	8	56.80	56.20	-7	10,227	-0.07%
2023/01/11	1	56.00	2	56.80	57.00	-1	10,492	-0.01%
2023/01/09	2	56.50	7	56.41	56.70	-5	10,734	-0.05%
2023/01/06	16	53.91	16	54.63	55.00	0	11,045	0.00%
2023/01/05	5	55.36	0.2	54.60	54.90	4.8	11,150	0.04%
2023/01/04	0	0.00	2	54.05	54.10	-2	11,365	-0.02%
2023/01/03	0	0.00	2	52.10	53.00	-2	11,448	-0.02%
2022/12/23	1	50.50	0	0.00	51.40	1	12,550	0.01%
2022/12/22	22	51.60	21	52.29	51.70	1	12,618	0.01%
2022/12/21	40	51.50	60	51.63	51.50	-20	12,675	-0.16%
2022/12/20	51	52.85	29	52.30	52.00	22	12,632	0.17%
2022/12/19	10	53.90	1	54.20	53.70	9	12,685	0.07%
2022/12/16	21	54.76	0	0.00	54.50	21	12,705	0.17%
2022/12/14	10	55.50	3	55.53	55.50	7	12,755	0.05%
2022/12/13	2	55.10	0	0.00	54.80	2	12,848	0.02%
2022/12/12	1	55.00	1	54.90	54.80	0	12,909	0.00%
2022/12/09	1	54.10	0	0.00	53.70	1	13,049	0.01%
2022/12/08	1	53.60	0	0.00	54.00	1	13,003	0.01%
2022/12/06	17	54.80	0	0.00	54.30	17	12,971	0.13%
2022/12/02	9	56.21	0	0.00	56.10	9	12,759	0.07%
2022/12/01	0	0.00	1	58.50	57.50	-1	12,598	-0.01%
2022/11/30	1	56.80	1	56.20	56.80	0	12,465	0.00%
2022/11/29	4	56.85	5	57.00	57.20	-1	12,256	-0.01%
2022/11/28	7	58.73	0	0.00	58.50	7	12,021	0.06%
2022/11/25	2	60.10	0	0.00	59.70	2	11,941	0.02%
2022/11/23	0	0.00	7	59.70	59.80	-7	11,862	-0.06%
2022/11/21	7.2	58.94	0	0.00	58.40	7.2	11,699	0.06%
2022/11/18	0	0.00	2	60.20	60.70	-2	11,515	-0.02%
2022/11/17	2	58.45	2	59.00	58.90	0	11,262	0.00%
2022/11/16	0	0.00	2	59.80	60.10	-2	11,043	-0.02%
2022/11/15	0	0.00	17	59.60	59.70	-17	10,935	-0.16%
2022/11/14	0	0.00	10	60.10	59.90	-10	10,840	-0.09%
2022/11/11	0	0.00	18	59.21	59.80	-18	10,735	-0.17%
2022/11/10	0	0.00	5	57.50	58.00	-5	10,519	-0.05%
2022/11/09	0	0.00	1	58.00	58.10	-1	10,463	-0.01%
2022/11/08	11	57.09	2	56.95	57.10	9	10,372	0.09%
2022/11/07	1	56.90	5	56.74	56.90	-4	10,263	-0.04%
2022/11/04	10	55.17	0	0.00	54.90	10	10,120	0.10%
2022/11/03	3	55.30	10	55.10	56.00	-7	10,076	-0.07%
2022/11/02	0	0.00	1	54.80	54.80	-1	9,990	-0.01%
2022/11/01	2	54.50	0	0.00	54.00	2	9,994	0.02%
2022/10/31	0	0.00	5	54.22	54.50	-5	10,018	-0.05%
2022/10/28	15	53.17	1	52.90	53.10	14	9,982	0.14%
2022/10/26	0	0.00	1	54.90	54.50	-1	9,927	-0.01%
2022/10/25	4	54.20	12	55.04	54.10	-8	9,873	-0.08%
2022/10/24	50	56.30	52	55.64	55.60	-2	9,777	-0.02%
2022/10/21	19	56.14	40.4	55.28	55.70	-21.4	9,588	-0.22%
2022/10/20	4.4	54.35	6	55.23	55.70	-1.6	9,364	-0.02%
2022/10/19	3.2	53.80	4	54.00	53.80	-0.8	9,033	-0.01%
2022/10/18	1	55.80	6	55.00	55.80	-5	8,832	-0.06%
2022/10/17	21	54.70	38	55.72	56.20	-17	8,778	-0.19%
2022/10/14	1	54.70	8	53.71	55.20	-7	8,617	-0.08%
2022/10/13	2	51.50	20	51.80	51.40	-18	8,335	-0.22%
2022/10/12	1	52.80	71	52.73	52.70	-70	8,264	-0.85%
2022/10/06	5	50.19	0	0.00	50.20	5	8,135	0.06%
2022/10/05	7	50.83	17	51.23	51.40	-10	8,133	-0.12%
2022/10/04	0	48.90	29	49.87	49.95	-29	7,909	-0.37%
2022/10/03	1	47.65	0	0.00	47.55	1	7,827	0.01%
2022/09/28	0	0.00	1	46.55	45.50	-1	7,919	-0.01%
2022/09/26	0	0.00	2	45.70	45.65	-2	8,021	-0.02%
2022/09/23	0	0.00	1	47.65	47.60	-1	8,183	-0.01%
2022/09/22	3	46.33	2	46.75	46.80	1	8,624	0.01%
2022/09/21	11	47.24	1	47.15	47.15	10	8,703	0.11%
2022/09/20	16	47.68	0	0.00	47.65	16	8,687	0.18%
2022/09/19	4	48.65	0	0.00	48.60	4	8,575	0.05%
2022/09/16	19	49.31	2	49.65	49.10	17	8,503	0.20%
2022/09/15	3	50.53	0	0.00	50.40	3	8,348	0.04%
2022/09/14	18	50.62	0	0.00	50.70	18	8,371	0.22%
2022/09/13	0	0.00	3	52.50	52.40	-3	8,316	-0.04%
2022/09/12	10	52.30	0	0.00	52.30	10	8,331	0.12%
2022/09/08	1	50.70	1	51.20	51.10	0	8,389	0.00%
2022/09/07	0	0.00	1	50.60	50.60	-1	8,413	-0.01%
2022/09/02	2	52.30	5	52.10	52.10	-3	8,675	-0.03%
2022/09/01	0	0.00	0.1	52.70	52.60	-0.1	8,715	0.00%
2022/08/29	0.1	52.60	0	0.00	52.50	0.1	8,668	0.00%
2022/08/25	2	53.15	0	0.00	53.60	2	8,676	0.02%
2022/08/24	11	52.63	0	0.00	52.60	11	8,725	0.13%
2022/08/23	3	53.50	0	0.00	53.40	3	8,861	0.03%
2022/08/22	5	53.76	0	0.00	53.90	5	8,938	0.06%
2022/08/19	1	54.30	3	54.40	54.30	-2	9,026	-0.02%
2022/08/18	23	53.71	1	53.70	53.60	22	9,061	0.24%
2022/08/15	14	53.90	0	0.00	53.80	14	9,102	0.15%
2022/08/12	10	53.70	2	53.85	54.10	8	9,083	0.09%
2022/08/11	0	0.00	2	52.80	53.00	-2	9,076	-0.02%
2022/08/10	3	51.83	0	0.00	51.60	3	9,107	0.03%
2022/08/05	0	0.00	4	53.05	53.20	-4	9,286	-0.04%
2022/08/04	0.2	51.30	20	50.80	51.00	-19.8	9,258	-0.21%
2022/08/02	2	50.40	0	0.00	50.40	2	9,277	0.02%
2022/08/01	5	52.12	0	0.00	52.20	5	9,213	0.05%
2022/07/29	4.1	52.99	0	0.00	52.30	4.1	9,232	0.04%
2022/07/27	3	52.30	0	0.00	52.60	3	9,368	0.03%
2022/07/26	0	0.00	3.2	52.70	52.50	-3.2	9,398	-0.03%
2022/07/25	0	0.00	3	53.00	52.70	-3	9,434	-0.03%
2022/07/18	1	54.40	10	54.15	54.20	-9	9,209	-0.10%
2022/07/15	1	50.90	22	50.50	51.40	-21	8,975	-0.23%
2022/07/14	0	0.00	1	49.35	49.85	-1	8,934	-0.01%
2022/07/13	1	49.05	21	49.08	49.00	-20	8,893	-0.22%
2022/07/12	24	47.96	0.8	47.48	47.35	23.2	8,762	0.26%
2022/07/08	21	49.44	1	50.60	49.65	20	8,838	0.23%
2022/07/07	0	0.00	1	50.00	50.50	-1	8,699	-0.01%
2022/07/06	10.1	49.70	1	49.70	48.60	9.1	8,629	0.11%
2022/07/05	1	49.15	0	0.00	49.40	1	8,597	0.01%
2022/07/01	1	48.30	0	0.00	48.30	1	8,567	0.01%
2022/06/30	10	49.66	3	50.02	49.40	7	8,490	0.08%
2022/06/29	18	57.60	51	57.90	57.10	-33	8,100	-0.41%
2022/06/28	1	58.40	0	0.00	58.90	1	8,053	0.01%
2022/06/24	50	59.20	1	58.70	58.90	49	8,109	0.60%
2022/06/23	0	0.00	40	58.33	58.30	-40	8,157	-0.49%
2022/06/21	1	59.50	16	59.70	60.00	-15	8,867	-0.17%
2022/06/20	1	60.00	0	0.00	59.50	1	8,978	0.01%
2022/06/17	5	59.56	1	59.80	60.10	4	9,071	0.04%
2022/06/16	2	61.20	0	0.00	60.40	2	9,037	0.02%
2022/06/15	5	61.76	0	0.00	61.20	5	9,029	0.06%
2022/06/13	8	62.20	0	0.00	62.20	8	9,249	0.09%
2022/06/10	2	64.80	0	0.00	65.10	2	9,214	0.02%
2022/06/08	1	66.00	0	0.00	66.10	1	9,338	0.01%
2022/06/07	1	65.90	0	0.00	65.80	1	9,453	0.01%
2022/06/06	2	66.10	0	0.00	66.80	2	9,489	0.02%
2022/06/02	0	0.00	1	66.90	66.80	-1	9,621	-0.01%
2022/06/01	0	0.00	5	66.90	66.80	-5	9,880	-0.05%
2022/05/31	4	65.70	0	0.00	66.80	4	9,935	0.04%
2022/05/30	0	0.00	2	65.10	65.80	-2	9,947	-0.02%
2022/05/27	12	63.96	1	64.20	63.90	11	9,937	0.11%
2022/05/26	5	63.86	0	0.00	63.50	5	9,990	0.05%
2022/05/25	6	64.30	5	64.62	64.70	1	10,029	0.01%
2022/05/24	3	64.73	0	0.00	64.30	3	10,158	0.03%
2022/05/19	1	65.90	2	66.90	66.90	-1	10,442	-0.01%
2022/05/18	0	0.00	10	67.80	67.20	-10	10,704	-0.09%
2022/05/17	12	67.30	0	0.00	67.00	12	11,201	0.11%
2022/05/16	0	0.00	12	67.00	66.90	-12	11,396	-0.11%
2022/05/12	0	0.00	3	65.03	64.60	-3	11,419	-0.03%
2022/05/10	0	0.00	40	65.80	66.00	-40	11,607	-0.34%
2022/05/09	1.2	65.27	2	65.45	65.10	-0.9	11,659	-0.01%
2022/05/06	4	65.78	1	66.80	66.80	3	11,759	0.03%
2022/05/05	0	0.00	2	67.20	67.00	-2	11,942	-0.02%
2022/05/04	13	65.92	5	66.00	66.10	8	11,822	0.07%
2022/04/28	13	64.12	8	64.23	64.20	5	11,991	0.04%
2022/04/27	7	62.14	0	0.00	63.20	7	11,955	0.06%
2022/04/26	2	64.35	1	64.90	64.20	1	11,909	0.01%
2022/04/25	19	63.98	0	0.00	64.30	19	11,900	0.16%
2022/04/22	1	66.00	0	0.00	66.40	1	11,817	0.01%
2022/04/21	15	65.85	4	65.95	66.90	11	11,799	0.09%
2022/04/20	3	64.50	3	64.90	65.30	0	11,771	0.00%
2022/04/19	0	0.00	2	64.85	64.40	-2	11,725	-0.02%
2022/04/15	1	64.50	0	0.00	63.90	1	11,730	0.01%
2022/04/14	19.4	64.39	0	0.00	64.10	19.4	11,775	0.16%
2022/04/13	2	66.50	0	0.00	66.70	2	11,644	0.02%
2022/04/12	21.2	65.39	0	0.00	65.50	21.2	11,716	0.18%
2022/04/11	7	66.27	6	66.80	66.80	1	11,656	0.01%
2022/04/08	3	66.83	3	67.10	66.80	0	11,691	0.00%
2022/04/07	4	66.80	2	67.60	66.20	2	11,833	0.02%
2022/04/06	11.3	66.76	0	0.00	66.60	11.3	11,677	0.10%
2022/04/01	14	68.43	2	68.90	69.20	12	11,474	0.10%
2022/03/31	0	0.00	2	69.90	69.20	-2	11,373	-0.02%
2022/03/30	2	69.10	2	69.70	69.30	0	11,324	0.00%
2022/03/29	3	69.03	1	68.70	69.00	2	11,401	0.02%
2022/03/28	1	69.10	0.1	68.50	69.80	1	11,703	0.01%
2022/03/25	19.3	69.03	2.3	69.29	68.90	17	11,833	0.14%
2022/03/24	23.7	71.00	0	0.00	71.30	23.7	11,633	0.20%
2022/03/23	5.2	73.88	1	73.60	73.70	4.2	11,227	0.04%
2022/03/22	6	74.45	10	75.20	74.00	-4	11,175	-0.04%
2022/03/21	1	74.60	0	0.00	74.90	1	11,088	0.01%
2022/03/18	10	74.60	0	0.00	74.80	10	11,147	0.09%
2022/03/17	0	0.00	3	73.90	74.20	-3	11,151	-0.03%
2022/03/16	42.2	71.82	1	71.80	70.90	41.2	11,085	0.37%
2022/03/15	0	0.00	1	75.00	73.00	-1	10,921	-0.01%
2022/03/10	1	77.00	0	0.00	76.70	1	11,079	0.01%
2022/03/08	11	74.59	1.5	74.63	74.70	9.5	12,369	0.08%
2022/03/07	6.2	76.51	1	76.20	76.90	5.2	12,479	0.04%
2022/03/04	0	0.00	1	82.40	81.60	-1	12,687	-0.01%
2022/03/03	0	0.00	11	81.99	82.60	-11	12,750	-0.09%
2022/03/02	1	79.80	2	80.05	79.70	-1	12,753	-0.01%
2022/03/01	0	0.00	50	79.08	79.90	-50	12,792	-0.39%
2022/02/25	1	77.80	20	77.80	77.10	-19	12,808	-0.15%
2022/02/24	1	77.10	0	0.00	76.30	1	13,186	0.01%
2022/02/23	0	0.00	1.1	78.84	79.00	-1.1	13,782	-0.01%
2022/02/22	4	78.35	7	78.57	78.70	-3	13,846	-0.02%
2022/02/21	2	81.30	3	80.87	80.40	-1	13,791	-0.01%
2022/02/18	1.5	83.30	7	83.37	83.50	-5.5	13,757	-0.04%
2022/02/17	3	83.13	2	83.40	82.70	1	13,560	0.01%
2022/02/16	2	80.05	13	80.28	80.50	-11	13,157	-0.08%
2022/02/15	0	0.00	1	79.30	78.80	-1	12,947	-0.01%
2022/02/11	4	79.00	1	79.40	79.00	3	13,023	0.02%
2022/02/10	0	0.00	25.1	78.69	79.00	-25.1	13,004	-0.19%
2022/02/09	2	78.60	14.4	78.48	78.50	-12.4	13,050	-0.09%
2022/02/08	5	77.30	1	77.50	77.40	4	13,067	0.03%
2022/02/07	0	0.00	7	75.97	76.40	-7	13,149	-0.05%
2022/01/26	1	72.00	0	0.00	72.00	1	13,115	0.01%
2022/01/21	6	72.52	0	0.00	72.30	6	13,394	0.04%
2022/01/20	1	74.90	0	0.00	75.10	1	13,388	0.01%
2022/01/18	0	0.00	0.1	75.90	75.10	-0.1	13,634	0.00%
2022/01/17	5	74.06	0	0.00	74.40	5	13,652	0.04%
2022/01/14	0	0.00	5	74.20	74.30	-5	13,716	-0.04%
2022/01/13	0	0.00	1	75.10	74.60	-1	13,705	-0.01%
2022/01/11	3	73.80	0	0.00	73.50	3	13,650	0.02%
2022/01/06	2.4	74.38	4	73.50	73.80	-1.7	13,995	-0.01%
2022/01/03	6.1	76.74	10	76.10	76.20	-3.9	14,124	-0.03%
2021/12/30	0	0.00	5	78.00	78.10	-5	14,152	-0.04%
2021/12/28	0	0.00	3	76.80	76.70	-3	14,486	-0.02%
2021/12/27	1	76.20	0	0.00	76.60	1	14,579	0.01%
2021/12/24	1	75.70	0	0.00	75.70	1	14,725	0.01%
2021/12/23	4	76.00	1	77.40	75.90	3	15,123	0.02%
2021/12/22	1	79.90	5.1	79.13	76.50	-4.1	15,403	-0.03%
2021/12/21	0	0.00	7	77.37	76.80	-7	15,245	-0.05%
2021/12/16	7	76.30	0.3	76.00	76.00	6.7	14,944	0.04%
2021/12/15	6	75.70	9	75.26	76.00	-3	14,956	-0.02%
2021/12/10	1	76.80	13	78.07	77.80	-12	15,132	-0.08%
2021/12/09	1	76.70	2	77.85	77.50	-1	15,118	-0.01%
2021/12/08	2	77.35	2	78.60	76.90	0	15,080	0.00%
2021/12/07	0	0.00	8.5	77.22	77.50	-8.5	14,987	-0.06%
2021/12/06	3	77.60	5	77.66	77.50	-2	14,955	-0.01%
2021/12/03	13	78.65	2	78.80	78.80	11	14,926	0.07%
2021/12/02	4	79.50	36	79.32	79.80	-32	14,545	-0.22%
2021/12/01	0	0.00	12	76.00	76.00	-12	13,754	-0.09%
2021/11/30	4	75.73	8	75.98	74.20	-4	13,587	-0.03%
2021/11/29	0	0.00	8	72.65	73.30	-8	13,246	-0.06%
2021/11/26	6	74.00	13	73.94	73.50	-7	13,296	-0.05%
2021/11/25	1	74.60	0	0.00	74.40	1	13,187	0.01%
2021/11/24	2	75.60	2	75.90	75.40	0	13,138	0.00%
2021/11/23	3.1	75.98	9	75.33	75.70	-5.9	13,139	-0.04%
2021/11/22	13	75.20	61.7	74.60	75.40	-48.7	12,838	-0.38%
2021/11/19	8.4	69.72	0	0.00	69.60	8.4	12,097	0.07%
2021/11/18	1.3	71.52	4	71.27	71.60	-2.7	12,059	-0.02%
2021/11/17	10	71.44	7	70.60	71.00	3	12,046	0.02%
2021/11/16	13.2	70.43	2	70.45	70.80	11.2	12,080	0.09%
2021/11/15	3.4	70.29	4	70.30	70.30	-0.6	12,217	0.00%
2021/11/11	3	68.80	0	0.00	68.00	3	12,517	0.02%
2021/11/10	1	69.00	2	69.55	69.90	-1	12,744	-0.01%
2021/11/09	3	68.07	8	68.45	68.70	-5	12,955	-0.04%
2021/11/08	0	0.00	4	67.18	67.60	-4	13,118	-0.03%
2021/11/05	26	65.97	3	65.77	65.70	23	13,668	0.17%
2021/11/04	9	66.90	1	67.80	66.70	8	13,805	0.06%
2021/11/03	0	0.00	22	67.99	68.60	-22	13,729	-0.16%
2021/11/02	13	66.95	1	66.50	66.50	12	13,653	0.09%
2021/11/01	3	67.20	0	0.00	67.00	3	13,621	0.02%
2021/10/29	1	67.00	1	67.00	66.50	0	13,787	0.00%
2021/10/28	8	65.95	4	65.50	66.50	4	13,799	0.03%
2021/10/27	1	66.00	20	65.08	66.20	-19	13,851	-0.14%
2021/10/26	15	63.70	11	63.85	63.70	4	13,765	0.03%
2021/10/25	0	0.00	54	62.44	63.50	-54	13,794	-0.39%
2021/10/22	4	62.00	0	0.00	62.10	4	13,900	0.03%
2021/10/21	2	63.80	0	0.00	62.50	2	14,044	0.01%
2021/10/19	0	0.00	1	63.40	63.50	-1	14,374	-0.01%
2021/10/18	1	62.20	0	0.00	62.70	1	14,627	0.01%
2021/10/15	0	0.00	4	63.58	63.70	-4	15,092	-0.03%
2021/10/14	0	0.00	16	61.62	62.30	-16	15,126	-0.11%
2021/10/13	17	59.71	0	0.00	59.40	17	15,201	0.11%
2021/10/12	4	60.80	0	0.00	61.00	4	15,328	0.03%
2021/10/08	2	62.20	2	61.60	61.60	0	15,434	0.00%
2021/10/07	4	61.75	5	61.86	61.60	-1	15,727	-0.01%
2021/10/06	16	62.39	6	62.17	61.40	10	16,326	0.06%
2021/10/05	11	63.70	5	64.66	64.60	6	16,722	0.04%
2021/10/04	1	64.60	14	65.31	64.90	-13	16,830	-0.08%
2021/10/01	15	64.90	0	0.00	64.30	15	16,962	0.09%
2021/09/30	4	66.20	6	67.65	65.90	-2	17,021	-0.01%
2021/09/29	7	64.76	7	66.24	67.20	0	16,775	0.00%
2021/09/28	0	0.00	3	65.67	66.30	-3	16,631	-0.02%
2021/09/23	0	0.00	7	64.46	64.40	-7	17,098	-0.04%
2021/09/22	3	62.83	0	0.00	63.00	3	17,247	0.02%
2021/09/16	2	64.00	0	0.00	64.60	2	17,933	0.01%
2021/09/15	27	64.59	0	0.00	64.00	27	18,073	0.15%
2021/09/10	0	66.60	3	66.30	66.80	-3	18,621	-0.02%
2021/09/09	1	64.90	3	65.60	65.60	-2	18,639	-0.01%
2021/09/08	13	63.92	16	64.26	64.30	-3	18,710	-0.02%
2021/09/07	6	65.15	0	0.00	65.20	6	18,732	0.03%
2021/09/06	0	0.00	2	67.20	66.40	-2	18,731	-0.01%
2021/09/02	4	66.60	0	0.00	66.20	4	18,806	0.02%
2021/09/01	0	0.00	7	68.23	68.10	-7	19,005	-0.04%
2021/08/31	0	0.00	1	65.70	66.40	-1	18,924	-0.01%
2021/08/30	3	65.30	3	65.90	66.40	0	19,147	0.00%
2021/08/27	1	64.80	4	64.80	65.00	-3	19,410	-0.02%
2021/08/26	4	65.20	0	0.00	65.30	4	19,518	0.02%
2021/08/25	0.1	66.50	0	0.00	67.00	0.1	19,468	0.00%
2021/08/24	1	65.60	1	67.70	66.00	0	19,624	0.00%
2021/08/23	0	0.00	3	66.20	66.80	-3	19,651	-0.02%
2021/08/20	4	65.13	1	66.00	64.60	3	19,882	0.02%
2021/08/19	9	66.29	2	67.40	65.70	7	19,903	0.04%
2021/08/18	3	67.60	4	67.02	69.00	-1	19,830	-0.01%
2021/08/17	12	66.55	7	66.20	66.60	5	19,940	0.03%
2021/08/16	1	63.60	5.1	65.95	66.30	-4.1	19,744	-0.02%
2021/08/13	7	64.61	18.1	64.08	64.30	-11.1	19,530	-0.06%
2021/08/12	10	66.55	8	66.48	66.30	2	19,218	0.01%
2021/08/11	59	68.42	2	68.50	67.30	57	19,072	0.30%
2021/08/10	13	71.88	4	72.90	70.90	9	18,705	0.05%
2021/08/06	1	73.90	0	0.00	73.60	1	18,793	0.01%
2021/08/05	0	0.00	2	75.50	75.20	-2	19,056	-0.01%
2021/08/04	0	0.00	2	76.00	75.50	-2	19,443	-0.01%
2021/08/03	10	75.00	24	75.42	75.80	-14	19,608	-0.07%
2021/08/02	1	74.50	2	73.40	74.50	-1	19,682	-0.01%
2021/07/30	2	72.60	2	72.90	72.30	0	19,769	0.00%
2021/07/29	2	72.10	3	72.57	72.00	-1	19,921	-0.01%
2021/07/28	7	71.27	3	72.00	72.20	4	20,073	0.02%
2021/07/27	0	0.00	5	74.08	73.30	-5	20,281	-0.02%
2021/07/26	5	73.48	3	73.80	73.50	2	20,386	0.01%
2021/07/23	11.5	73.08	10	74.00	73.40	1.5	20,489	0.01%
2021/07/22	2	74.00	27	74.08	73.70	-25	20,352	-0.12%
2021/07/21	46	72.32	1	72.10	71.50	45	20,224	0.22%
2021/07/20	10	74.75	14	74.90	74.50	-4	19,822	-0.02%
2021/07/19	24	76.04	0	0.00	75.60	24	19,898	0.12%
2021/07/16	12.1	77.22	0	0.00	77.40	12.1	20,109	0.06%
2021/07/15	3	78.43	12	78.85	78.60	-9	20,084	-0.04%
2021/07/14	15	77.77	33	78.22	77.80	-18	20,052	-0.09%
2021/07/13	24	77.42	27	77.89	76.90	-3	19,790	-0.02%
2021/07/12	39	77.56	0	0.00	76.40	39	19,185	0.20%
2021/07/09	9	77.09	2.5	77.80	78.60	6.5	18,599	0.03%
2021/07/08	72	78.59	5	78.40	78.40	67	18,659	0.36%
2021/07/07	2	79.05	2	79.45	79.50	0	18,813	0.00%
2021/07/06	2	79.20	0	0.00	79.10	2	19,223	0.01%
2021/07/05	5.5	79.88	22	80.52	80.40	-16.5	19,693	-0.08%
2021/07/02	2	79.15	3	79.93	79.50	-1	19,631	-0.01%
2021/07/01	34	78.38	7	78.47	78.00	27	19,620	0.14%
2021/06/30	3	79.20	2	79.50	79.70	1	19,992	0.01%
2021/06/29	7	80.00	5	79.40	79.30	2	20,802	0.01%
2021/06/28	13	81.58	26	81.36	81.20	-13	20,711	-0.06%
2021/06/25	13	80.08	15.1	79.91	80.00	-2.1	20,404	-0.01%
2021/06/24	9	77.31	21	77.29	77.60	-12	20,025	-0.06%
2021/06/23	6	75.32	28.1	74.88	76.60	-22.1	19,915	-0.11%
2021/06/22	3	75.10	12	75.81	75.20	-9	19,616	-0.05%
2021/06/21	31	75.87	1	76.80	74.70	30	19,487	0.15%
2021/06/18	5	79.46	1	79.80	78.90	4	19,175	0.02%
2021/06/17	2	78.10	2	78.70	78.90	0	19,169	0.00%
2021/06/16	11	80.03	8	80.02	79.10	3	19,225	0.02%
2021/06/15	1	78.60	1	79.50	78.70	0	19,348	0.00%
2021/06/11	6	79.23	7	80.10	78.80	-1	19,304	-0.01%
2021/06/10	2	78.30	8	78.73	79.50	-6	19,253	-0.03%
2021/06/09	19	77.95	4.1	78.49	77.20	14.9	19,120	0.08%
2021/06/08	0	0.00	11.1	80.01	80.10	-11.1	19,109	-0.06%
2021/06/07	22	79.30	13	79.27	79.40	9	19,165	0.05%
2021/06/04	6	82.42	0	0.00	82.20	6	19,066	0.03%
2021/06/03	4	83.68	9	83.40	83.60	-5	18,935	-0.03%
2021/06/02	1	80.10	1	80.60	81.60	0	18,891	0.00%
2021/06/01	2	83.05	2	83.00	81.30	0	19,089	0.00%
2021/05/31	10	81.70	7.1	81.35	81.90	2.9	19,265	0.02%
2021/05/28	4	80.63	19	81.01	80.60	-15	19,541	-0.08%
2021/05/27	18	76.68	6	77.33	78.30	12	19,505	0.06%
2021/05/26	12	77.93	3	79.13	77.80	9	19,647	0.05%
2021/05/25	16	78.39	20	78.78	78.80	-4	19,919	-0.02%
2021/05/24	3.1	76.00	3	77.20	76.60	0.1	20,106	0.00%
2021/05/21	7	76.51	8	77.01	76.30	-1	20,324	0.00%
2021/05/20	10	75.20	23	75.20	75.20	-13	20,659	-0.06%
2021/05/19	11	75.03	17	75.35	75.10	-6	21,212	-0.03%
2021/05/18	12	74.40	16	74.42	76.80	-4	21,152	-0.02%
2021/05/17	20	70.62	35	70.44	71.70	-15	21,207	-0.07%
2021/05/14	20	74.26	16	74.58	73.00	4	21,068	0.02%
2021/05/13	49	74.01	33	74.21	74.30	16	20,903	0.08%
2021/05/12	19	72.38	29	71.26	73.40	-10	20,714	-0.05%
2021/05/11	33	77.43	5	76.30	76.50	28	20,739	0.14%
2021/05/10	21	83.17	2	83.15	82.10	19	20,746	0.09%
2021/05/07	5	83.88	14	84.10	85.50	-9	20,756	-0.04%
2021/05/06	5	83.80	7.1	84.34	82.90	-2.1	20,692	-0.01%
2021/05/05	15	84.20	3	85.73	82.70	12	20,497	0.06%
2021/05/04	17	84.62	17	84.89	85.30	0	20,372	0.00%
2021/05/03	25	88.77	6	88.03	87.70	19	20,113	0.09%
2021/04/29	13.2	92.21	1	91.80	91.60	12.2	19,847	0.06%
2021/04/28	0	0.00	7	94.90	94.40	-7	19,756	-0.04%
2021/04/27	1	94.50	7	94.14	94.00	-6	19,929	-0.03%
2021/04/26	10	96.19	3	95.37	95.90	7	19,902	0.04%
2021/04/23	9	93.14	5	94.28	94.40	4	19,919	0.02%
2021/04/22	46	94.92	12	94.23	93.40	34	19,931	0.17%
2021/04/21	18	98.49	5	98.62	98.30	13	19,622	0.07%
2021/04/20	17	100.32	3	101.32	99.70	14	19,558	0.07%
2021/04/19	1	100.50	5	100.36	99.40	-4	19,730	-0.02%
2021/04/16	21.2	98.61	7	99.60	98.70	14.2	20,139	0.07%
2021/04/15	27	99.11	5	99.62	99.00	22	20,435	0.11%
2021/04/14	16	99.38	10	99.60	99.70	6	20,480	0.03%
2021/04/13	13	100.16	10	102.01	100.00	3	20,503	0.01%
2021/04/12	21	100.11	4	101.10	99.10	17	20,485	0.08%
2021/04/09	13	99.00	31	100.95	102.50	-18	20,283	-0.09%
2021/04/08	5	97.84	9	98.04	98.30	-4	19,732	-0.02%
2021/04/07	17	97.59	12	98.09	97.10	5	19,728	0.03%
2021/04/06	29	97.50	38	97.48	97.30	-9	19,707	-0.05%
2021/04/01	17	99.71	36	98.60	100.50	-19	19,449	-0.10%
2021/03/31	0	0.00	1	93.20	91.90	-1	18,561	-0.01%
2021/03/30	1	92.20	1	92.30	92.20	0	18,589	0.00%
2021/03/29	31	92.19	2	92.60	91.20	29	18,703	0.16%
2021/03/26	0	0.00	5	91.30	91.90	-5	18,884	-0.03%
2021/03/25	6	89.63	5	89.06	89.60	1	19,032	0.01%
2021/03/24	3	90.37	1	91.00	90.00	2	19,048	0.01%
2021/03/23	4	92.20	11	92.35	91.70	-7	19,141	-0.04%
2021/03/22	9	90.90	0	0.00	90.90	9	19,233	0.05%
2021/03/19	5	92.80	2	92.70	92.50	3	19,282	0.02%
2021/03/18	2	95.00	12	95.07	95.50	-10	19,232	-0.05%
2021/03/17	3	92.00	0	0.00	91.90	3	19,428	0.02%
2021/03/16	21	94.06	1	93.40	93.40	20	19,642	0.10%
2021/03/12	3	93.47	1	92.70	93.50	2	20,216	0.01%
2021/03/11	2	90.80	26	89.39	91.40	-24	20,465	-0.12%
2021/03/10	4	88.00	2	88.00	87.60	2	21,091	0.01%
2021/03/09	9	86.82	4	88.13	86.70	5	21,468	0.02%
2021/03/08	7	90.53	6	89.53	88.60	1	22,177	0.00%
2021/03/05	9	88.53	5	90.06	89.70	4	22,681	0.02%
2021/03/04	18	92.98	18	92.56	91.80	0	22,635	0.00%
2021/03/03	12	91.81	4	91.90	92.00	8	22,511	0.04%
2021/03/02	1	95.50	104	99.10	95.50	-103	22,276	-0.46%	大賣/鉅額交易
2021/02/26	10	96.26	11	96.64	96.50	-1	22,274	0.00%
2021/02/25	9	99.07	131	100.38	98.50	-122	22,237	-0.55%	大賣/鉅額交易
2021/02/24	34	98.67	5	99.48	96.60	29	22,219	0.13%
2021/02/23	4	96.90	7.7	98.19	98.40	-3.7	21,957	-0.02%
2021/02/22	5	96.60	5	97.42	97.10	0	21,922	0.00%
2021/02/19	4	92.40	7	93.27	93.00	-3	21,797	-0.01%
2021/02/17	2	89.50	4	90.65	89.90	-2	22,303	-0.01%
2021/02/05	139	87.88	55	87.98	86.70	84	22,090	0.38%	大買/
2021/02/04	2	85.95	5	85.80	86.60	-3	22,357	-0.01%
2021/02/03	6	87.62	9	88.34	86.30	-3	22,408	-0.01%
2021/02/02	27	87.69	36	88.31	86.90	-9	22,289	-0.04%
2021/02/01	23	83.37	23	83.84	86.30	0	21,772	0.00%
2021/01/29	8	81.23	24	81.94	79.90	-16	21,489	-0.07%
2021/01/28	9	79.87	2	80.15	79.40	7	21,291	0.03%
2021/01/27	2	82.10	3	83.30	82.50	-1	21,208	0.00%
2021/01/26	14	83.52	2	83.50	83.00	12	21,177	0.06%
2021/01/25	4	84.03	2	84.90	85.10	2	21,098	0.01%
2021/01/22	4	84.88	2	85.25	85.40	2	21,067	0.01%
2021/01/21	2	86.75	3	85.87	85.80	-1	21,102	0.00%
2021/01/20	104	88.17	1	87.90	84.30	103	21,175	0.49%	大買/鉅額交易
2021/01/19	6	86.25	4	86.10	86.80	2	21,044	0.01%
2021/01/18	4.8	84.81	12	85.21	86.00	-7.2	21,034	-0.03%
2021/01/15	5	87.50	10	86.20	86.20	-5	20,941	-0.02%
2021/01/14	0	0.00	2	91.35	89.80	-2	20,784	-0.01%
2021/01/13	2	88.30	0	0.00	88.70	2	20,666	0.01%
2021/01/12	6	88.48	0	0.00	87.70	6	20,534	0.03%
2021/01/11	8	91.70	4	91.38	91.20	4	20,327	0.02%
2021/01/08	2	96.60	6.1	95.98	96.70	-4.1	19,981	-0.02%
2021/01/07	0	0.00	102	92.77	92.80	-102	19,808	-0.51%	大賣/鉅額交易
2021/01/06	6	91.50	6	91.67	91.50	0	20,333	0.00%
2021/01/05	6.1	91.89	17	91.40	90.50	-10.9	20,428	-0.05%
2021/01/04	112	89.33	18.3	90.30	90.70	93.7	20,516	0.46%	大買/
2020/12/31	7	86.43	1	86.40	86.80	6	20,634	0.03%
2020/12/30	3	87.30	5	88.18	87.30	-2	21,205	-0.01%
2020/12/29	4	87.23	100	87.11	87.00	-96	21,092	-0.46%
2020/12/28	2	87.55	4	88.75	89.10	-2	21,056	-0.01%
2020/12/25	6	84.02	3	85.13	84.00	3	20,958	0.01%
2020/12/24	103	86.00	13	84.93	85.30	90	21,220	0.42%	大買/
2020/12/23	3	80.80	20	80.40	83.00	-17	21,196	-0.08%
2020/12/22	9	82.99	105	83.15	81.20	-96	21,100	-0.45%	大賣/
2020/12/21	104	86.37	2	84.15	84.20	102	20,900	0.49%	大買/鉅額交易
2020/12/18	0	0.00	2	85.50	84.80	-2	20,833	-0.01%
2020/12/17	0	0.00	6	86.07	85.70	-6	20,928	-0.03%
2020/12/16	0	0.00	4	86.05	85.80	-4	20,906	-0.02%
2020/12/15	21	86.86	3	86.60	84.10	18	20,956	0.09%
2020/12/14	5	85.46	8	84.66	85.30	-3	21,185	-0.01%
2020/12/11	24	85.97	30	85.02	85.30	-6	21,155	-0.03%
2020/12/10	13	88.53	21	89.06	88.30	-8	20,817	-0.04%
2020/12/09	30	90.82	9	89.22	91.90	21	20,778	0.10%
2020/12/08	10	87.59	13	86.85	88.00	-3	20,368	-0.01%
2020/12/07	31	88.71	18	88.93	88.30	13	20,163	0.06%
2020/12/04	35	87.88	21	87.29	87.60	14	19,684	0.07%
2020/12/03	23	83.88	51	83.85	83.80	-28	19,057	-0.15%
2020/12/02	37	81.32	26	80.73	81.50	11	18,803	0.06%
2020/12/01	20	76.19	16	76.03	76.90	4	17,987	0.02%
2020/11/30	8	72.13	9	72.60	72.40	-1	17,621	-0.01%
2020/11/27	5	71.28	7	72.26	71.30	-2	17,549	-0.01%
2020/11/26	3	69.43	5	70.10	70.70	-2	17,401	-0.01%
2020/11/25	8	70.58	8	70.66	69.30	0	17,496	0.00%
2020/11/24	9	71.30	12	71.13	71.00	-3	17,273	-0.02%
2020/11/23	6	71.62	14	71.19	71.60	-8	17,100	-0.05%
2020/11/20	3	68.67	1	68.50	68.80	2	16,876	0.01%
2020/11/19	1	67.70	5	67.00	67.80	-4	16,884	-0.02%
2020/11/18	19	66.39	14	66.87	67.00	5	16,738	0.03%
2020/11/17	13	66.67	23	66.42	67.10	-10	16,602	-0.06%
2020/11/16	2	64.20	33	64.05	64.20	-31	16,250	-0.19%
2020/11/13	10	62.11	7	62.24	62.20	3	16,244	0.02%
2020/11/12	6	61.40	23	61.54	62.00	-17	16,291	-0.10%
2020/11/11	7	60.03	3	60.13	60.00	4	16,016	0.02%
2020/11/10	6	60.30	12	60.65	60.60	-6	15,986	-0.04%
2020/11/09	12	60.30	8	60.46	60.40	4	15,981	0.03%
2020/11/06	7	59.51	10	59.96	59.80	-3	16,189	-0.02%
2020/11/05	0	0.00	24	59.42	59.40	-24	16,279	-0.15%
2020/11/04	28	58.29	28	58.84	59.00	0	16,418	0.00%
2020/11/03	9	58.64	8	58.80	58.80	1	16,611	0.01%
2020/11/02	21	57.74	6	58.10	57.80	15	17,090	0.09%
2020/10/30	12	57.95	12	57.95	57.80	0	17,354	0.00%
2020/10/29	14	58.24	19	58.08	58.20	-5	17,450	-0.03%
2020/10/28	29	58.51	15	59.25	58.30	14	17,486	0.08%
2020/10/27	13	59.45	6	59.90	59.50	7	17,421	0.04%
2020/10/26	12	60.50	14	60.63	60.50	-2	17,388	-0.01%
2020/10/23	7	61.13	10	61.51	61.40	-3	17,414	-0.02%
2020/10/22	3	61.53	11	61.64	61.80	-8	17,445	-0.05%
2020/10/21	0	0.00	1	62.40	61.90	-1	17,508	-0.01%
2020/10/20	11	61.47	7	61.53	62.10	4	17,661	0.02%
2020/10/19	8	61.34	4	61.45	61.80	4	17,705	0.02%
2020/10/16	5	60.62	5	60.62	60.10	0	17,779	0.00%
2020/10/15	1	61.70	33	62.05	61.50	-32	17,777	-0.18%
2020/10/14	0	0.00	51	62.56	62.30	-51	17,593	-0.29%
2020/10/13	24	59.59	33	59.80	61.40	-9	16,959	-0.05%
2020/10/12	8	59.56	20	60.97	60.50	-12	16,700	-0.07%
2020/10/08	29	58.80	33	59.28	59.40	-4	16,548	-0.02%
2020/10/07	10	59.19	59	59.13	59.60	-49	16,572	-0.30%
2020/10/06	0	0.00	2	56.85	56.60	-2	16,497	-0.01%
2020/10/05	8	56.66	0	0.00	56.30	8	16,602	0.05%
2020/09/29	1	56.70	28.1	56.38	56.90	-27.1	16,445	-0.16%
2020/09/28	0	0.00	7	54.84	55.10	-7	16,302	-0.04%
2020/09/24	0	0.00	7	53.30	52.90	-7	16,402	-0.04%
2020/09/23	2	53.45	2	53.70	53.30	0	16,387	0.00%
2020/09/22	27	55.30	8	55.83	54.90	19	16,460	0.12%
2020/09/21	1	56.70	5	56.86	56.60	-4	16,429	-0.02%
2020/09/18	5	56.98	23	56.88	56.30	-18	16,524	-0.11%
2020/09/17	29	55.87	33	56.32	56.80	-4	16,514	-0.02%
2020/09/16	0	0.00	8	55.04	55.20	-8	16,235	-0.05%
2020/09/15	1	55.50	0	0.00	54.50	1	16,257	0.01%
2020/09/14	1	54.70	24	54.79	54.80	-23	16,423	-0.14%
2020/09/10	3	53.47	0	0.00	53.00	3	16,426	0.02%
2020/09/09	7	53.86	6	54.03	54.20	1	16,440	0.01%
2020/09/08	6	54.60	15	54.91	54.80	-9	16,605	-0.05%
2020/09/07	5	54.48	28	54.45	54.30	-23	16,587	-0.14%
2020/09/04	17	51.78	2	52.40	52.80	15	16,544	0.09%
2020/09/03	1	53.30	39	53.33	53.20	-38	16,641	-0.23%
2020/09/02	8	51.20	0	0.00	51.10	8	16,572	0.05%
2020/09/01	1	51.90	0	0.00	52.30	1	16,880	0.01%
2020/08/31	44	52.30	82	52.91	51.90	-38	17,363	-0.22%
2020/08/28	0	0.00	2	53.80	53.90	-2	17,704	-0.01%
2020/08/27	4	53.98	19	54.02	54.00	-15	17,922	-0.08%
2020/08/26	7	53.34	9	53.73	53.40	-2	17,981	-0.01%
2020/08/25	6	52.25	43	52.65	53.00	-37	17,901	-0.21%
2020/08/24	2	50.80	21	50.71	51.00	-19	17,951	-0.11%
2020/08/21	87	50.13	5	50.05	49.85	82	18,240	0.45%
2020/08/20	38	49.60	10	49.55	49.20	28	18,129	0.15%
2020/08/19	38	52.16	29	51.92	51.80	9	17,858	0.05%
2020/08/18	1	54.90	13	55.38	55.10	-12	17,340	-0.07%
2020/08/17	6	54.43	5	54.80	54.40	1	17,246	0.01%
2020/08/14	8	54.41	4	54.70	55.10	4	17,223	0.02%
2020/08/13	0	0.00	8	55.48	55.40	-8	17,202	-0.05%
2020/08/12	9	54.51	16	54.70	55.10	-7	17,282	-0.04%
2020/08/11	17	55.67	6	55.58	55.70	11	17,177	0.06%
2020/08/10	7	54.09	13	54.29	54.40	-6	17,148	-0.03%
2020/08/07	14	55.06	22	55.34	55.00	-8	17,295	-0.05%
2020/08/06	34	56.80	9	56.79	56.40	25	17,063	0.15%
2020/08/05	19	58.09	10	58.20	58.00	9	16,667	0.05%
2020/08/04	14	58.77	12	58.98	58.70	2	16,474	0.01%
2020/08/03	6	59.52	12	59.67	59.30	-6	16,402	-0.04%
2020/07/31	2	60.60	13	60.55	60.60	-11	16,480	-0.07%
2020/07/30	10	60.10	34	60.02	60.20	-24	16,520	-0.15%
2020/07/29	16	58.99	20	58.90	58.90	-4	16,481	-0.02%
2020/07/28	13	59.63	31	59.80	59.50	-18	16,514	-0.11%
2020/07/27	4	59.88	26	59.85	59.60	-22	16,716	-0.13%
2020/07/24	4	61.15	22	60.69	60.40	-18	16,853	-0.11%
2020/07/23	1	61.90	3	61.87	62.00	-2	16,968	-0.01%
2020/07/22	18	62.13	18	61.95	61.70	0	17,022	0.00%
2020/07/21	8	61.19	61	61.02	61.20	-53	16,870	-0.31%
2020/07/20	3	60.57	10	60.65	60.80	-7	16,851	-0.04%
2020/07/17	46	60.33	6	60.40	60.20	40	17,012	0.24%
2020/07/16	10	60.50	1	60.40	60.30	9	17,295	0.05%
2020/07/15	24	60.51	3	62.20	60.10	21	17,225	0.12%
2020/07/14	49	62.13	17	62.05	61.50	32	17,222	0.19%
2020/07/13	16	61.79	37	61.48	62.70	-21	16,903	-0.12%
2020/07/10	12	59.96	3	59.80	59.60	9	16,663	0.05%
2020/07/09	3	61.10	16	60.83	61.00	-13	16,657	-0.08%
2020/07/08	12	60.69	5	60.30	60.20	7	16,765	0.04%
2020/07/07	4	60.40	14	60.27	60.80	-10	16,817	-0.06%
2020/07/06	2	60.10	6	59.80	60.20	-4	16,885	-0.02%
2020/07/03	5	59.88	1	59.80	59.80	4	17,143	0.02%
2020/07/02	8	60.04	11	60.37	60.50	-3	17,551	-0.02%
2020/07/01	8	61.13	41	61.03	61.00	-33	17,699	-0.19%
2020/06/30	5.9	60.68	28	60.80	61.00	-22.1	17,652	-0.13%
2020/06/29	5	59.84	0	0.00	59.50	5	17,948	0.03%
2020/06/24	18	60.53	23	60.53	60.80	-5	17,985	-0.03%
2020/06/23	3	60.00	0	0.00	60.00	3	18,192	0.02%
2020/06/22	6	60.03	4	60.13	59.90	2	18,532	0.01%
2020/06/19	64	60.10	0	0.00	59.80	64	18,742	0.34%
2020/06/18	15	60.18	3	60.40	60.40	12	18,709	0.06%
2020/06/17	7	60.81	7	60.80	60.60	0	18,849	0.00%
2020/06/16	3	60.60	30	60.92	61.50	-27	19,172	-0.14%
2020/06/15	42	60.51	13	60.52	60.00	29	19,427	0.15%
2020/06/12	14	60.58	21	60.41	61.20	-7	19,493	-0.04%
2020/06/11	14	62.59	33	62.07	61.80	-19	19,631	-0.10%
2020/06/10	0	0.00	34	63.76	64.00	-34	19,580	-0.17%
2020/06/09	19	63.05	25	63.52	63.40	-6	19,695	-0.03%
2020/06/08	17	63.31	32	63.67	63.80	-15	19,846	-0.08%
2020/06/05	14	63.66	46	63.77	64.20	-32	19,428	-0.16%
2020/06/04	66	62.39	109	62.63	62.20	-43	18,970	-0.23%	大賣/
2020/06/03	11	60.74	21	60.89	61.20	-10	18,536	-0.05%
2020/06/02	41	60.39	16	60.63	60.10	25	18,384	0.14%
2020/06/01	4	60.93	24	60.86	60.90	-20	18,384	-0.11%
2020/05/29	14	60.31	0	0.00	59.80	14	18,412	0.08%
2020/05/28	98	61.93	64	62.48	60.90	34	18,336	0.19%
2020/05/27	4	60.80	16	60.94	60.70	-12	18,213	-0.07%
2020/05/26	24	60.48	7	60.71	60.70	17	18,430	0.09%
2020/05/25	11	58.55	6	58.57	59.70	5	18,475	0.03%
2020/05/22	18	60.66	2	60.35	59.40	16	18,595	0.09%
2020/05/21	3	60.70	6	60.78	60.80	-3	18,609	-0.02%
2020/05/20	11	60.45	10	60.20	59.90	1	18,581	0.01%
2020/05/19	15	59.41	1	59.70	59.20	14	18,672	0.07%
2020/05/18	22	59.04	7	59.90	58.50	15	18,652	0.08%
2020/05/15	14	60.10	17	60.60	60.10	-3	18,773	-0.02%
2020/05/14	50	60.82	2	60.00	60.00	48	18,736	0.26%
2020/05/13	1	62.60	0	0.00	62.90	1	18,450	0.01%
2020/05/12	18	63.79	3	63.93	63.60	15	18,589	0.08%
2020/05/11	1	64.50	14	64.73	64.70	-13	18,536	-0.07%
2020/05/08	21	64.19	4	64.08	63.80	17	18,492	0.09%
2020/05/07	19	64.20	23	63.91	64.40	-4	18,441	-0.02%
2020/05/06	11	63.89	23	64.01	63.30	-12	18,319	-0.07%
2020/05/05	22	63.42	13	63.57	63.00	9	18,303	0.05%
2020/05/04	19	62.71	9	62.99	62.80	10	18,661	0.05%
2020/04/30	21	65.10	8	65.11	65.00	13	18,567	0.07%
2020/04/29	25	64.10	28	64.40	64.20	-3	18,365	-0.02%
2020/04/28	24	62.48	42	62.74	63.20	-18	18,233	-0.10%
2020/04/27	8	60.80	31	60.86	61.60	-23	18,118	-0.13%
2020/04/24	6	59.18	0	0.00	59.10	6	18,035	0.03%
2020/04/23	18	60.11	5	59.70	59.40	13	17,998	0.07%
2020/04/22	34	58.67	71	58.78	59.90	-37	17,919	-0.21%
2020/04/21	56	58.95	25	59.34	58.00	31	17,733	0.17%
2020/04/20	5	60.70	13	61.32	60.80	-8	17,473	-0.05%
2020/04/17	33	62.48	19	62.17	61.10	14	17,652	0.08%
2020/04/16	21	61.45	27	61.55	61.60	-6	17,438	-0.03%
2020/04/15	24	60.93	22	61.07	61.30	2	17,361	0.01%
2020/04/14	13	60.56	11	60.88	60.70	2	17,341	0.01%
2020/04/13	19	60.27	13	60.40	59.80	6	17,368	0.03%
2020/04/10	14	62.07	20	62.04	62.00	-6	17,119	-0.04%
2020/04/09	38	63.59	24	64.15	62.60	14	17,198	0.08%
2020/04/08	30	62.30	41	62.43	63.40	-11	17,481	-0.06%
2020/04/07	41	60.11	53	60.70	62.00	-12	17,099	-0.07%
2020/04/06	43	55.37	40	55.56	56.40	3	16,665	0.02%
2020/04/01	13	53.22	27	53.60	53.90	-14	16,459	-0.09%
2020/03/31	8	53.80	8	54.66	53.70	0	16,285	0.00%
2020/03/30	35	53.02	24	53.31	53.90	11	15,892	0.07%
2020/03/27	16	56.58	26	56.59	55.00	-10	15,737	-0.06%
2020/03/26	37	53.20	55	53.62	54.00	-18	15,448	-0.12%
2020/03/25	37	52.26	24	52.64	52.60	13	15,288	0.09%
2020/03/24	11	47.86	19	47.78	48.30	-8	15,366	-0.05%
2020/03/23	15	44.77	3	45.68	44.20	12	15,378	0.08%
2020/03/20	16	48.43	9	47.96	48.65	7	15,594	0.04%
2020/03/19	36	46.55	37	45.58	45.20	-1	15,699	-0.01%
2020/03/18	27	54.31	12	53.16	50.20	15	15,940	0.09%
2020/03/17	20	56.19	18	56.88	54.10	2	15,935	0.01%
2020/03/16	48	61.89	22	62.28	59.20	26	15,889	0.16%
2020/03/13	27	60.39	27	61.17	62.90	0	15,789	0.00%
2020/03/12	37	68.23	26	66.45	66.00	11	15,712	0.07%
2020/03/11	3	72.80	7	74.17	72.60	-4	15,616	-0.03%
2020/03/10	20	73.57	19	73.81	74.90	1	16,247	0.01%
2020/03/09	26	75.89	0	0.00	74.80	26	16,399	0.16%
2020/03/06	16	78.25	7	78.81	78.50	9	16,572	0.05%
2020/03/05	0	0.00	15	79.85	80.10	-15	16,512	-0.09%
2020/03/04	8	77.66	4	77.68	78.60	4	16,441	0.02%
2020/03/03	15	78.29	13	78.16	77.80	2	16,394	0.01%
2020/03/02	23	75.96	19	76.58	76.30	4	16,307	0.02%
2020/02/27	22	79.36	10	78.30	77.30	12	16,166	0.07%
2020/02/26	12	81.81	9	82.17	81.40	3	15,899	0.02%
2020/02/25	14	83.16	1	83.60	83.30	13	15,824	0.08%
2020/02/24	3	84.57	7	85.11	84.50	-4	15,791	-0.03%
2020/02/21	1	83.80	7	84.36	84.40	-6	15,767	-0.04%
2020/02/20	16	84.45	2	85.05	83.60	14	15,878	0.09%
2020/02/19	14	83.47	19	84.59	84.80	-5	15,889	-0.03%
2020/02/18	37	85.48	13	84.78	83.80	24	15,912	0.15%
2020/02/17	13	87.92	10	87.78	88.00	3	15,974	0.02%
2020/02/14	4	86.03	4	86.60	86.80	0	15,958	0.00%
2020/02/13	8	86.39	19	86.09	86.50	-11	15,905	-0.07%
2020/02/12	4	84.53	15	84.67	84.70	-11	15,692	-0.07%
2020/02/11	3	84.67	1	84.70	85.10	2	15,604	0.01%
2020/02/10	10	82.99	4	83.08	83.50	6	15,557	0.04%
2020/02/07	6	84.00	7	84.54	84.30	-1	15,720	-0.01%
2020/02/06	10	84.61	11	84.99	85.10	-1	16,029	-0.01%
2020/02/05	10	82.53	18	82.99	84.40	-8	16,011	-0.05%
2020/02/04	15	78.95	15	79.38	79.90	0	15,700	0.00%
2020/02/03	7	76.87	12	77.62	79.40	-5	15,804	-0.03%
2020/01/31	10	78.98	7	79.20	78.10	3	15,856	0.02%
2020/01/30	20	79.19	3	79.47	77.80	17	15,773	0.11%
2020/01/20	2	84.70	5	84.76	85.20	-3	15,557	-0.02%
2020/01/16	8	83.89	3	83.90	83.40	5	15,683	0.03%
2020/01/15	3	85.07	1	86.10	83.80	2	15,707	0.01%
2020/01/14	3	85.10	2	86.00	85.30	1	15,890	0.01%
2020/01/13	4	85.38	6	85.63	85.50	-2	15,918	-0.01%
2020/01/10	2	83.15	6	83.87	84.30	-4	15,943	-0.03%
2020/01/09	5	84.08	4	84.53	83.40	1	15,933	0.01%
2020/01/08	4	83.28	12	83.32	82.60	-8	15,985	-0.05%
2020/01/07	28	81.03	10	81.52	81.10	18	15,937	0.11%
2020/01/06	3	83.67	12	83.89	83.70	-9	16,165	-0.06%
2020/01/03	28	85.23	3	87.10	84.80	25	16,883	0.15%
2020/01/02	14	86.92	32	87.51	86.00	-18	16,981	-0.11%
2019/12/31	4	83.63	1	84.40	83.40	3	16,518	0.02%
2019/12/30	11	84.44	6	84.75	84.50	5	16,674	0.03%
2019/12/27	4	84.23	2	84.75	83.60	2	16,779	0.01%
2019/12/26	2	84.10	2	84.10	83.70	0	16,857	0.00%
2019/12/25	1	83.80	1	83.70	84.10	0	17,027	0.00%
2019/12/23	1	83.50	0	0.00	82.60	1	17,442	0.01%
2019/12/20	9	83.91	5	84.54	83.50	4	17,427	0.02%
2019/12/19	8	85.16	6	85.25	85.50	2	17,330	0.01%
2019/12/18	14	83.89	20	84.09	84.00	-6	17,121	-0.04%
2019/12/17	11	84.95	14	84.56	85.30	-3	16,935	-0.02%
2019/12/16	30	81.15	20	81.99	82.80	10	16,537	0.06%
2019/12/13	17	79.22	54	79.87	79.60	-37	16,307	-0.23%
2019/12/12	35	76.77	10	77.15	77.30	25	16,202	0.15%
2019/12/11	5	76.34	5	76.98	75.60	0	16,149	0.00%
2019/12/10	3	75.47	0	0.00	75.10	3	15,982	0.02%
2019/12/09	3	76.43	8	76.66	76.00	-5	15,918	-0.03%
2019/12/06	9	77.02	3	77.57	75.30	6	15,863	0.04%
2019/12/05	5	76.60	41.2	76.11	77.20	-36.2	15,614	-0.23%
2019/12/04	9	72.82	6	73.45	72.60	3	15,170	0.02%
2019/12/03	1	72.00	10	73.19	73.30	-9	15,695	-0.06%
2019/12/02	1	70.60	0	0.00	71.60	1	15,683	0.01%
2019/11/29	4	71.18	4	71.68	71.20	0	15,714	0.00%
2019/11/28	1	72.00	4	71.98	71.70	-3	15,743	-0.02%
2019/11/27	5	70.20	9	71.10	71.10	-4	16,042	-0.02%
2019/11/26	2	70.80	2	71.70	70.80	0	16,240	0.00%
2019/11/25	0	0.00	8	70.88	70.80	-8	16,229	-0.05%
2019/11/22	8	70.25	10	70.75	70.10	-2	16,398	-0.01%
2019/11/21	6	68.72	1	68.90	69.30	5	16,432	0.03%
2019/11/20	3	70.33	9	70.38	71.00	-6	16,400	-0.04%
2019/11/19	8	71.27	11	71.96	71.20	-3	16,383	-0.02%
2019/11/18	4	71.13	11	71.13	71.10	-7	16,350	-0.04%
2019/11/15	4	69.00	14	68.51	69.00	-10	16,425	-0.06%
2019/11/14	24	67.35	1	67.20	67.20	23	16,375	0.14%
2019/11/13	16	70.32	0	0.00	69.90	16	16,213	0.10%
2019/11/11	1	71.10	0	0.00	71.20	1	16,841	0.01%
2019/11/07	0	0.00	10	72.40	72.40	-10	17,237	-0.06%
2019/11/06	13	73.43	4	73.38	72.50	9	17,622	0.05%
2019/11/05	11	71.56	33	72.24	73.00	-22	17,609	-0.12%
2019/11/04	2	69.75	0	0.00	69.80	2	17,614	0.01%
2019/11/01	1	70.10	0	0.00	70.60	1	17,772	0.01%
2019/10/31	3	70.07	0	0.00	70.00	3	18,113	0.02%
2019/10/30	5	71.12	0	0.00	71.10	5	18,232	0.03%
2019/10/29	1	72.10	3	72.30	72.30	-2	18,513	-0.01%
2019/10/28	4	72.03	5	72.32	71.90	-1	18,880	-0.01%
2019/10/25	8	71.96	8	72.74	71.70	0	19,226	0.00%
2019/10/24	1	71.10	1	71.10	71.30	0	19,474	0.00%
2019/10/23	1	70.70	1	70.90	70.60	0	20,013	0.00%
2019/10/22	9	71.14	4	72.28	70.90	5	20,315	0.02%
2019/10/21	5	71.32	4	72.05	71.60	1	20,699	0.00%
2019/10/18	0	0.00	14	72.13	72.30	-14	21,155	-0.07%
2019/10/17	6	69.77	6	70.60	70.40	0	21,006	0.00%
2019/10/16	10	70.29	10	70.95	70.00	0	21,169	0.00%
2019/10/15	18	69.94	0	0.00	69.60	18	21,329	0.08%
2019/10/14	12	72.83	12	73.07	71.70	0	21,521	0.00%
2019/10/09	41	73.05	5	74.38	71.40	36	21,722	0.17%
2019/10/08	18	78.94	10	79.37	78.60	8	22,011	0.04%
2019/10/07	5	81.78	15	80.96	81.70	-10	22,204	-0.05%
2019/10/04	7	79.71	4	79.88	79.20	3	22,600	0.01%
2019/10/03	5	80.64	0	0.00	79.90	5	22,655	0.02%
2019/10/02	12	82.13	5	82.62	82.00	7	22,675	0.03%
2019/10/01	5	81.70	18	82.61	83.10	-13	22,863	-0.06%
2019/09/27	20	81.15	6	82.05	80.50	14	23,213	0.06%
2019/09/26	9	83.87	6	83.90	84.30	3	23,309	0.01%
2019/09/25	2	83.90	5.1	83.83	85.00	-3.1	23,355	-0.01%
2019/09/24	18	85.72	15.3	86.18	85.40	2.7	23,564	0.01%
2019/09/23	24	84.41	44	84.59	85.00	-20	23,513	-0.09%
2019/09/20	1	82.40	4	82.55	82.90	-3	23,470	-0.01%
2019/09/19	3	82.00	2	82.90	81.40	1	23,507	0.00%
2019/09/18	13	82.52	8	82.90	82.10	5	23,652	0.02%
2019/09/17	41.3	81.64	38	81.57	82.00	3.3	23,426	0.01%
2019/09/16	12	77.96	23	77.82	78.10	-11	23,070	-0.05%
2019/09/12	5	77.60	14	77.88	77.80	-9	22,934	-0.04%
2019/09/11	12	76.93	16	76.95	76.90	-4	23,092	-0.02%
2019/09/10	5	76.90	10	76.50	76.50	-5	23,073	-0.02%
2019/09/09	10	77.16	11	76.74	76.50	-1	22,963	0.00%
2019/09/06	26	77.26	30	77.71	77.10	-4	22,935	-0.02%
2019/09/05	41	76.20	53.1	75.39	76.90	-12.1	22,727	-0.05%
2019/09/04	29	72.72	25	73.46	73.00	4	22,048	0.02%
2019/09/03	7	71.61	0	0.00	71.20	7	21,843	0.03%
2019/09/02	19.2	71.58	34	71.43	71.80	-14.9	21,945	-0.07%
2019/08/30	27	70.63	10	70.80	70.40	17	22,042	0.08%
2019/08/29	11	72.29	7	72.30	70.90	4	21,791	0.02%
2019/08/28	26	72.92	45	72.84	73.50	-19	21,629	-0.09%
2019/08/27	13	71.92	10	72.08	72.40	3	21,576	0.01%
2019/08/26	28	70.15	19	70.35	71.10	9	21,613	0.04%
2019/08/23	10	71.00	17	71.39	71.50	-7	21,653	-0.03%
2019/08/22	28	70.26	29	70.70	70.30	-1	21,891	0.00%
2019/08/21	27	70.10	28	70.38	70.20	-1	21,999	0.00%
2019/08/20	23	70.65	23	70.61	69.60	0	21,910	0.00%
2019/08/19	13	71.78	3	71.40	71.50	10	21,701	0.05%
2019/08/16	17	71.36	13	71.64	71.30	4	21,706	0.02%
2019/08/15	15	71.56	22	71.51	71.40	-7	21,528	-0.03%
2019/08/14	2	71.00	23	72.11	72.50	-21	21,327	-0.10%
2019/08/13	5	68.90	0	0.00	68.80	5	20,914	0.02%
2019/08/12	26	68.26	32	68.38	69.30	-6	20,823	-0.03%
2019/08/08	30	68.91	24	69.16	68.10	6	20,648	0.03%
2019/08/07	36	70.56	20	70.60	69.80	16	20,380	0.08%
2019/08/06	14	68.39	18	68.84	69.20	-4	20,360	-0.02%
2019/08/05	12	72.60	7	72.96	70.90	5	20,128	0.02%
2019/08/02	9	72.19	7	72.54	72.30	2	19,947	0.01%
2019/08/01	18	73.18	24	73.34	74.10	-6	19,603	-0.03%
2019/07/31	16	73.97	1	74.10	74.00	15	19,326	0.08%
2019/07/30	80	75.37	117	74.87	75.80	-37	18,943	-0.20%	大賣/
2019/07/29	26	75.28	25	75.29	74.80	1	18,672	0.01%
2019/07/26	93	75.92	84	76.27	77.00	9	18,418	0.05%
2019/07/25	65	74.44	86	74.37	76.50	-21	18,036	-0.12%
2019/07/24	37	71.16	39	71.57	71.80	-2	17,555	-0.01%
2019/07/23	52	72.26	51	72.12	72.30	1	17,288	0.01%
2019/07/22	70	69.24	89	69.83	69.80	-19	16,822	-0.11%
2019/07/19	11	67.84	18	68.02	67.70	-7	16,681	-0.04%
2019/07/18	49	67.53	21	67.74	66.70	28	16,766	0.17%
2019/07/17	22	66.65	29	67.07	67.70	-7	16,761	-0.04%
2019/07/16	70	68.71	58	68.81	67.90	12	16,403	0.07%
2019/07/15	33	68.59	53	68.18	69.90	-20	16,011	-0.12%
2019/07/12	58.1	67.38	49	67.57	66.70	9.1	15,539	0.06%
2019/07/11	15	64.93	131	65.30	65.40	-116	14,914	-0.78%	大賣/鉅額交易
2019/07/10	1	63.30	14	63.55	64.40	-13	14,508	-0.09%
2019/07/09	10	62.50	48	61.09	62.80	-38	14,063	-0.27%
2019/07/08	50	61.36	0	0.00	61.00	50	13,989	0.36%
2019/07/05	4	61.53	61	61.20	62.00	-57	13,864	-0.41%
2019/07/04	10	58.86	6	59.28	59.20	4	13,603	0.03%
2019/07/03	26	65.88	34	65.57	65.20	-8	13,120	-0.06%
2019/07/02	31	66.37	30	66.23	66.30	1	12,926	0.01%
2019/07/01	4	65.95	7	66.00	66.00	-3	12,763	-0.02%
2019/06/28	6	64.33	21	64.41	64.50	-15	12,675	-0.12%
2019/06/27	3	64.03	8	63.86	64.10	-5	12,671	-0.04%
2019/06/26	19	63.70	4	64.28	63.70	15	12,576	0.12%
2019/06/25	68	64.25	16	64.10	63.30	52	12,511	0.42%
2019/06/24	24	63.27	3	63.27	63.10	21	12,335	0.17%
2019/06/21	11	62.76	15	63.15	63.00	-4	12,376	-0.03%
2019/06/20	6	62.27	14	62.66	62.30	-8	12,425	-0.06%
2019/06/19	26	62.08	56	61.95	62.10	-30	12,690	-0.24%
2019/06/18	1	60.90	0	0.00	60.90	1	12,913	0.01%
2019/06/17	1	61.00	0	0.00	60.90	1	13,002	0.01%
2019/06/14	1	61.00	2	61.00	60.80	-1	13,029	-0.01%
2019/06/13	1	60.80	0	0.00	60.90	1	13,208	0.01%
2019/06/12	30	60.30	44	60.32	60.70	-14	13,381	-0.10%
2019/06/11	12	59.52	16	59.68	59.40	-4	13,387	-0.03%
2019/06/10	10	60.00	125	59.64	59.30	-115	13,385	-0.86%	大賣/鉅額交易
2019/06/06	27	59.69	97	59.19	59.20	-70	13,309	-0.53%
2019/06/05	53	61.59	60	61.75	60.50	-7	13,197	-0.05%
2019/06/04	72	61.18	61	60.94	60.90	11	13,239	0.08%
2019/06/03	10	61.00	31	62.01	61.90	-21	13,345	-0.16%
2019/05/31	22	61.17	34	61.33	61.60	-12	13,594	-0.09%
2019/05/30	14	58.69	16	58.75	60.00	-2	13,647	-0.01%
2019/05/29	26	58.65	1	58.90	58.00	25	14,301	0.17%
2019/05/28	0.1	60.90	0	0.00	60.90	0.1	14,202	0.00%
2019/05/27	0	0.00	23	60.41	60.50	-23	14,243	-0.16%
2019/05/24	10	60.00	0	0.00	59.80	10	14,355	0.07%
2019/05/22	21	61.01	21	61.40	60.80	0	14,473	0.00%
2019/05/21	11	60.94	20	61.25	61.50	-9	14,511	-0.06%
2019/05/20	21	60.82	25	61.11	60.90	-4	14,456	-0.03%
2019/05/17	22	61.25	10	61.60	60.60	12	14,483	0.08%
2019/05/16	15	61.35	14	61.68	61.00	1	14,663	0.01%
2019/05/15	10	62.40	11	62.65	62.00	-1	14,857	-0.01%
2019/05/14	40	60.19	32	60.56	61.50	8	14,930	0.05%
2019/05/13	26	63.26	6	63.83	61.10	20	14,868	0.13%
2019/05/10	10	64.40	10	64.90	63.80	0	14,877	0.00%
2019/05/09	12	64.28	10	64.60	64.20	2	14,873	0.01%
2019/05/08	2	65.60	2	65.60	65.90	0	14,917	0.00%
2019/05/07	0	0.00	14	65.69	66.20	-14	15,090	-0.09%
2019/05/06	21	65.29	1	65.50	65.00	20	15,350	0.13%
2019/05/03	0	0.00	10	66.58	66.70	-10	15,458	-0.06%
2019/05/02	10	66.40	11	65.80	65.70	-1	15,502	-0.01%
2019/04/30	11	64.90	12.1	65.20	65.40	-1.1	15,440	-0.01%
2019/04/29	10	66.20	2	65.15	64.70	8	15,403	0.05%
2019/04/26	11	65.27	21	65.53	66.00	-10	15,443	-0.06%
2019/04/25	119	66.37	63	66.23	65.50	56	15,607	0.36%	大買/
2019/04/24	33	65.18	35	65.45	65.40	-2	15,701	-0.01%
2019/04/23	28	64.36	34	64.44	64.90	-6	15,609	-0.04%
2019/04/22	20	63.90	11	64.19	63.80	9	15,427	0.06%
2019/04/19	23	64.28	73	63.78	63.70	-50	15,609	-0.32%
2019/04/18	25	63.38	21	63.71	63.10	4	15,726	0.03%
2019/04/17	72	63.06	62	63.16	63.90	10	15,680	0.06%
2019/04/16	30	62.43	50	62.28	62.70	-20	15,271	-0.13%
2019/04/15	11	61.71	47	61.40	61.70	-36	15,292	-0.24%
2019/04/12	33	60.66	3	61.30	60.50	30	15,430	0.19%
2019/04/11	52	62.87	31	63.19	61.60	21	15,579	0.13%
2019/04/10	0	0.00	10	62.60	62.50	-10	15,541	-0.06%
2019/04/09	11	62.61	3	62.70	62.60	8	15,544	0.05%
2019/04/08	71	62.54	36	62.93	63.00	35	15,589	0.22%
2019/04/03	21	61.73	50	62.04	62.30	-29	15,573	-0.19%
2019/04/02	65	62.09	65	61.77	61.70	0	15,576	0.00%
2019/04/01	41	62.30	15	61.80	61.00	26	15,479	0.17%
2019/03/29	35	60.89	25	61.16	61.40	10	15,297	0.07%
2019/03/28	5	60.28	13	60.61	60.80	-8	15,362	-0.05%
2019/03/27	1	61.00	5	60.98	61.10	-4	15,426	-0.03%
2019/03/26	22	60.73	42	61.36	61.00	-20	15,503	-0.13%
2019/03/25	33	61.42	40	61.55	61.10	-7	15,537	-0.05%
2019/03/22	70	63.84	144	63.71	63.10	-74	15,375	-0.48%	大賣/
2019/03/21	58	62.46	65	63.10	62.80	-7	15,116	-0.05%
2019/03/20	10	59.90	15	60.09	60.60	-5	14,789	-0.03%
2019/03/19	31	59.73	0	0.00	59.70	31	14,829	0.21%
2019/03/18	33	60.15	31	60.46	59.50	2	14,908	0.01%
2019/03/15	7	60.47	5	60.70	60.10	2	15,087	0.01%
2019/03/14	25	60.22	35	60.46	60.30	-10	14,991	-0.07%
2019/03/13	19	60.63	1	60.20	60.10	18	15,174	0.12%
2019/03/12	32	61.04	36	61.29	60.80	-4	15,594	-0.03%
2019/03/11	20	60.40	18	60.61	60.40	2	15,731	0.01%
2019/03/08	43	60.20	39	60.16	60.50	4	16,027	0.02%
2019/03/07	6	60.47	15	60.20	60.00	-9	16,221	-0.06%
2019/03/06	24	61.61	15	61.49	61.40	9	16,501	0.05%
2019/03/05	9	63.54	3	63.80	63.10	6	16,394	0.04%
2019/03/04	72	65.19	34	65.10	64.80	38	16,369	0.23%
2019/02/27	26	62.80	19	63.04	62.20	7	15,802	0.04%
2019/02/26	20	61.97	20	62.23	62.00	0	15,710	0.00%
2019/02/25	7	61.49	7	61.76	61.60	0	15,707	0.00%
2019/02/22	15	61.52	5	61.46	60.90	10	15,771	0.06%
2019/02/21	1	60.60	23.2	60.71	60.80	-22.2	15,743	-0.14%
2019/02/20	40	60.30	20	60.20	60.60	20	15,996	0.13%
2019/02/19	0	0.00	3.1	60.40	60.50	-3.1	16,166	-0.02%
2019/02/18	0	0.00	52	60.39	60.20	-52	16,231	-0.32%
2019/02/15	7	61.49	2	62.30	60.00	5	16,456	0.03%
2019/02/14	27	61.67	25	61.76	62.10	2	16,908	0.01%
2019/02/13	1	59.30	0	0.00	60.50	1	16,720	0.01%
2019/02/12	0	0.00	19	59.51	60.00	-19	16,634	-0.11%
2019/02/11	0	0.00	1	59.20	59.00	-1	16,723	-0.01%
2019/01/30	0	0.00	1	59.60	60.10	-1	16,698	-0.01%
2019/01/29	1	58.60	0	0.00	58.80	1	16,892	0.01%
2019/01/25	28	60.96	38	60.85	60.00	-10	17,441	-0.06%
2019/01/24	5	59.70	14	58.70	59.60	-9	17,578	-0.05%
2019/01/21	0	0.00	5	57.20	57.20	-5	18,153	-0.03%
2019/01/18	10	55.60	12	56.02	56.40	-2	18,315	-0.01%
2019/01/17	24	56.14	15	56.90	55.10	9	18,690	0.05%
2019/01/16	9	56.42	8	56.26	56.40	1	18,690	0.01%
2019/01/15	0	0.00	4	53.50	53.60	-4	18,317	-0.02%
2019/01/14	15	52.47	10	53.00	52.00	5	18,313	0.03%
2019/01/11	12	53.91	20	53.70	53.50	-8	18,682	-0.04%
2019/01/10	10	53.40	13	53.47	53.80	-3	18,912	-0.02%
2019/01/09	10	52.40	10	52.50	52.50	0	19,145	0.00%
2019/01/07	10	51.50	10	51.90	51.80	0	20,232	0.00%
2019/01/04	11	50.31	3	50.80	51.60	8	20,387	0.04%
2019/01/03	18	52.07	21	52.90	51.50	-3	20,481	-0.01%
2019/01/02	1	55.50	0	0.00	55.00	1	20,280	0.00%
2018/12/28	10	55.20	0	0.00	55.00	10	20,283	0.05%
2018/12/27	22	55.49	29	55.89	55.80	-7	20,546	-0.03%
2018/12/26	21	55.77	3	56.47	54.10	18	20,886	0.09%
2018/12/25	0	0.00	6	55.75	57.00	-6	20,699	-0.03%
2018/12/24	0	0.00	7	56.00	56.00	-7	20,630	-0.03%
2018/12/18	0	0.00	1	53.60	54.50	-1	20,886	0.00%
2018/12/13	0	0.00	1	53.50	54.30	-1	21,248	0.00%
2018/12/12	2	53.65	1	53.20	53.70	1	21,266	0.00%
2018/12/11	54	52.50	52	52.66	52.90	2	21,435	0.01%
2018/12/10	10	52.10	6	52.07	52.10	4	21,444	0.02%
2018/12/07	10	55.40	12	55.93	55.70	-2	21,240	-0.01%
2018/12/06	24	55.99	23	56.44	55.00	1	21,318	0.00%
2018/12/05	35	57.12	12	57.00	56.90	23	21,196	0.11%
2018/12/04	38	62.17	33	62.42	62.00	5	20,978	0.02%
2018/12/03	4	63.58	5	63.78	62.80	-1	21,411	0.00%
2018/11/30	23	60.88	29	61.26	61.00	-6	21,352	-0.03%
2018/11/29	18	61.62	18	61.39	60.30	0	21,074	0.00%
2018/11/28	1	58.70	12	58.88	58.60	-11	20,549	-0.05%
2018/11/27	13	56.40	13	56.91	58.00	0	20,421	0.00%
2018/11/26	2	56.80	18	57.23	57.30	-16	20,280	-0.08%
2018/11/23	42	56.84	0	0.00	56.10	42	20,060	0.21%
2018/11/22	13	57.99	12	58.07	58.00	1	19,999	0.01%
2018/11/21	17	56.57	29	57.24	57.80	-12	19,955	-0.06%
2018/11/20	21	56.63	19	57.15	57.50	2	19,930	0.01%
2018/11/19	12	57.00	55	56.27	57.50	-43	19,764	-0.22%
2018/11/16	40	55.40	15	56.77	54.60	25	19,540	0.13%
2018/11/15	16	56.34	20	56.64	55.90	-4	19,505	-0.02%
2018/11/14	39	56.61	40	56.79	56.50	-1	19,728	-0.01%
2018/11/13	75	55.46	87	55.84	56.20	-12	19,607	-0.06%
2018/11/12	22	53.46	22	53.63	53.80	0	19,062	0.00%
2018/11/09	5	53.52	5	54.14	54.20	0	19,229	0.00%
2018/11/08	49	55.61	36	55.93	53.80	13	19,260	0.07%
2018/11/07	11	53.19	25	52.78	55.20	-14	19,218	-0.07%
2018/11/06	39	54.10	50	53.69	52.20	-11	19,372	-0.06%
2018/11/05	24	55.57	2	55.75	55.70	22	19,130	0.11%
2018/11/02	74	56.86	64	56.57	56.10	10	18,950	0.05%
2018/11/01	9	52.80	23	52.46	54.40	-14	18,486	-0.08%
2018/10/31	126	50.22	118	50.40	51.40	8	18,245	0.04%	大買/大賣/
2018/10/30	65	48.03	91	47.89	48.50	-26	18,057	-0.14%
2018/10/29	21	46.20	26	46.23	46.60	-5	18,136	-0.03%
2018/10/26	28	46.26	31	46.48	46.00	-3	18,007	-0.02%
2018/10/25	45	46.29	28	46.44	45.75	17	17,850	0.10%
2018/10/24	31	49.83	26	50.26	49.30	5	17,412	0.03%
2018/10/23	34	50.88	25	51.20	50.50	9	17,196	0.05%
2018/10/22	61.1	51.13	65	51.60	52.50	-3.9	17,104	-0.02%
2018/10/19	19	50.32	10	50.72	52.10	9	17,086	0.05%
2018/10/18	59.1	52.80	30	53.08	51.50	29.1	16,829	0.17%
2018/10/17	36	54.81	51	55.82	54.40	-15	16,582	-0.09%
2018/10/16	40	55.09	6	56.15	54.10	34	16,399	0.21%
2018/10/15	26	54.90	47	55.12	57.20	-21	15,984	-0.13%
2018/10/12	0	0.00	73	53.24	53.30	-73	15,807	-0.46%
2018/10/11	21	48.54	57	47.63	48.50	-36	16,127	-0.22%
2018/10/09	6	52.90	3	53.60	52.30	3	15,936	0.02%
2018/10/08	0	0.00	2	52.70	52.70	-2	15,934	-0.01%
2018/10/05	16	52.26	14	52.54	52.20	2	16,046	0.01%
2018/10/04	37	55.10	4	54.78	53.90	33	15,944	0.21%
2018/10/03	2	57.95	1	58.80	57.80	1	15,634	0.01%
2018/10/02	4	58.45	0	0.00	58.40	4	15,806	0.03%
2018/10/01	0	0.00	2	58.95	59.20	-2	15,987	-0.01%
2018/09/28	24	59.58	20	60.20	58.10	4	16,032	0.02%
2018/09/27	6	59.23	4	59.33	59.80	2	16,022	0.01%
2018/09/26	28	60.28	0	0.00	60.20	28	16,059	0.17%
2018/09/25	0	0.00	32	61.10	61.70	-32	15,996	-0.20%
2018/09/21	9	57.84	28	58.05	58.50	-19	15,787	-0.12%
2018/09/20	0	0.00	1	59.50	59.50	-1	15,577	-0.01%
2018/09/19	21	60.55	2	61.10	60.00	19	15,619	0.12%
2018/09/18	4	60.03	10	60.00	59.30	-6	15,521	-0.04%
2018/09/17	20	60.35	29	60.51	61.20	-9	15,653	-0.06%
2018/09/14	14	59.61	8	59.54	59.60	6	15,536	0.04%
2018/09/13	33	56.56	4	57.90	57.50	29	15,487	0.19%
2018/09/12	6	57.97	3	58.20	57.40	3	15,392	0.02%
2018/09/11	36	59.32	70	60.14	60.10	-34	15,284	-0.22%
2018/09/10	3	58.20	11	57.85	59.40	-8	15,273	-0.05%
2018/09/07	41	58.84	84	58.46	57.50	-43	15,057	-0.29%
2018/09/06	33	64.17	4	64.43	63.60	29	14,555	0.20%
2018/09/05	20	66.52	12	66.78	66.60	8	14,461	0.06%
2018/09/04	3	67.47	15	67.53	67.60	-12	14,515	-0.08%
2018/09/03	34	66.84	1	67.30	66.70	33	14,537	0.23%
2018/08/31	5	69.02	52	69.60	69.70	-47	14,532	-0.32%
2018/08/29	11	70.48	3	69.90	69.90	8	14,638	0.05%
2018/08/28	31	70.71	33	71.61	70.70	-2	14,686	-0.01%
2018/08/27	10	69.50	13	69.71	70.10	-3	14,685	-0.02%
2018/08/22	13	68.60	7	67.11	67.40	6	15,016	0.04%
2018/08/21	3	68.43	19	68.02	68.50	-16	14,898	-0.11%
2018/08/20	36	66.56	7	66.09	65.70	29	14,733	0.20%
2018/08/17	28	65.93	5	65.12	65.00	23	14,696	0.16%
2018/08/16	51	64.88	54	65.31	67.30	-3	14,730	-0.02%
2018/08/15	19	69.07	0	0.00	67.70	19	14,720	0.13%
2018/08/14	18	68.08	79	68.75	70.20	-61	14,828	-0.41%
2018/08/13	25	69.26	16	68.91	68.90	9	14,780	0.06%
2018/08/10	1	73.20	1	73.50	73.20	0	14,684	0.00%
2018/08/08	5	74.34	3.3	75.09	73.70	1.7	15,904	0.01%
2018/08/07	2	74.30	5	74.20	74.30	-3	15,697	-0.02%
2018/08/06	2	74.10	2	74.30	73.60	0	15,527	0.00%
2018/08/03	14	76.61	11	76.60	75.80	3	15,434	0.02%
2018/08/02	5	78.10	25	78.54	78.40	-20	15,088	-0.13%
2018/08/01	12	79.36	12	79.44	79.60	0	15,260	0.00%
2018/07/31	6	78.52	0	0.00	78.60	6	15,524	0.04%
2018/07/30	21	80.13	62	80.26	79.60	-41	15,472	-0.26%
2018/07/27	0	0.00	141	81.82	81.90	-141	15,429	-0.91%	大賣/鉅額交易
2018/07/26	56	81.36	55	82.05	81.00	1	15,483	0.01%
2018/07/25	3	79.20	27	80.29	80.70	-24	15,438	-0.16%
2018/07/24	10	78.25	5	79.40	78.70	5	15,313	0.03%
2018/07/23	39	78.69	3	78.37	78.50	36	15,282	0.24%
2018/07/20	49	80.44	61	81.11	80.50	-12	15,145	-0.08%
2018/07/19	79	80.63	82	81.45	80.20	-3	14,995	-0.02%
2018/07/18	30	86.02	40	84.15	84.00	-10	14,804	-0.07%
2018/07/17	23	87.62	12	87.01	88.10	11	14,268	0.08%
2018/07/16	43	87.90	2	87.60	86.00	41	14,503	0.28%
2018/07/13	23	86.31	80	87.18	88.80	-57	14,830	-0.38%
2018/07/12	50	85.40	16	86.05	86.00	34	14,930	0.23%
2018/07/11	1	82.70	7	83.93	83.60	-6	14,854	-0.04%
2018/07/10	0	0.00	18	82.95	83.90	-18	14,839	-0.12%
2018/07/09	15	81.53	40	81.25	81.00	-25	14,834	-0.17%
2018/07/06	9	79.68	2	79.80	79.30	7	14,766	0.05%
2018/07/05	40	79.42	0	0.00	78.10	40	14,840	0.27%
2018/07/04	39	81.29	35	81.90	80.90	4	14,867	0.03%
2018/07/03	9	82.41	51	82.52	81.80	-42	14,987	-0.28%
2018/07/02	24	81.80	18	82.18	81.00	6	15,008	0.04%
2018/06/29	8	82.81	7	83.53	83.20	1	15,006	0.01%
2018/06/28	28	82.38	35	82.51	83.00	-7	14,896	-0.05%
2018/06/27	20	87.45	36	88.14	87.20	-16	14,905	-0.11%
2018/06/26	78	83.02	89	83.84	85.40	-11	14,884	-0.07%
2018/06/25	46	88.38	1	86.80	86.50	45	14,928	0.30%
2018/06/22	5	91.14	5	91.64	92.50	0	14,980	0.00%
2018/06/21	8	92.68	9	92.44	92.50	-1	15,189	-0.01%
2018/06/20	24	90.97	20	90.76	90.40	4	15,469	0.03%
2018/06/19	37	92.26	12	91.75	90.60	25	15,738	0.16%
2018/06/15	14	92.25	2	92.40	92.30	12	15,984	0.08%
2018/06/14	38	92.54	40	92.47	93.00	-2	16,223	-0.01%
2018/06/13	71	95.36	24	95.60	94.00	47	16,634	0.28%
2018/06/12	26	98.63	44	97.61	97.60	-18	17,044	-0.11%
2018/06/11	4	99.90	15	100.17	100.50	-11	17,150	-0.06%
2018/06/08	14	99.83	15	100.33	99.80	-1	17,589	-0.01%
2018/06/07	9	99.84	19	100.50	101.00	-10	18,378	-0.05%
2018/06/06	14	99.92	2	100.00	100.00	12	18,443	0.07%
2018/06/05	32	100.42	11	100.27	101.00	21	18,596	0.11%
2018/06/04	30	98.00	6	99.70	100.50	24	18,828	0.13%
2018/06/01	5	97.86	5	97.50	97.50	0	18,800	0.00%
2018/05/31	0	0.00	36	98.08	99.60	-36	18,818	-0.19%
2018/05/30	57	94.57	82	95.92	96.50	-25	18,634	-0.13%
2018/05/29	15	99.07	20	99.40	98.90	-5	18,503	-0.03%
2018/05/28	9	99.53	21	100.44	99.30	-12	18,719	-0.06%
2018/05/25	42	101.48	43.2	101.96	100.50	-1.2	19,323	-0.01%
2018/05/24	21	100.48	61	101.11	102.00	-40	19,520	-0.20%
2018/05/23	27	100.31	6	99.25	99.30	21	19,558	0.11%
2018/05/22	38	99.66	47	100.83	97.20	-9	19,441	-0.05%
2018/05/21	32	99.91	26	100.62	99.00	6	19,640	0.03%
2018/05/18	22	99.58	10	99.60	98.90	12	19,694	0.06%
2018/05/17	108	105.34	72	105.51	101.50	36	19,593	0.18%	大買/
2018/05/16	29	101.77	50.2	100.60	102.50	-21.2	19,118	-0.11%
2018/05/15	2	95.25	4	95.30	95.50	-2	18,718	-0.01%
2018/05/14	17	95.81	62	96.25	95.30	-45	19,002	-0.24%
2018/05/11	2	95.90	14	96.41	95.60	-12	19,074	-0.06%
2018/05/10	8	94.31	2	96.00	93.60	6	18,979	0.03%
2018/05/08	2	93.90	40	93.92	94.00	-38	18,972	-0.20%
2018/05/07	20	92.65	13	93.50	92.60	7	18,680	0.04%
2018/05/04	0	0.00	11	91.45	91.70	-11	18,653	-0.06%
2018/05/03	10	90.03	0	0.00	89.90	10	18,672	0.05%
2018/05/02	22	92.17	10	93.90	91.70	12	18,748	0.06%
2018/04/30	2	91.45	2	93.05	93.00	0	18,689	0.00%
2018/04/27	10	93.30	17	93.85	93.10	-7	18,725	-0.04%
2018/04/26	11	91.69	20	92.74	91.80	-9	18,716	-0.05%
2018/04/25	18	90.12	27	89.70	90.80	-9	18,742	-0.05%
2018/04/24	30	89.86	18	90.33	90.10	12	18,877	0.06%
2018/04/23	27	92.83	7	92.94	93.00	20	19,254	0.10%
2018/04/20	15	93.61	1	95.70	92.70	14	19,486	0.07%
2018/04/19	12	97.59	64	96.02	97.90	-52	19,220	-0.27%
2018/04/18	14	93.00	47	92.60	93.10	-33	18,841	-0.18%
2018/04/17	24	91.06	4	90.70	89.50	20	18,660	0.11%
2018/04/16	11	92.79	2	92.10	92.20	9	18,787	0.05%
2018/04/13	41	93.67	37	94.24	93.40	4	18,749	0.02%
2018/04/12	2	92.30	4	92.50	92.50	-2	18,780	-0.01%
2018/04/11	40	92.45	47	94.84	91.20	-7	19,053	-0.04%
2018/04/10	17	91.44	63	90.83	91.90	-46	19,019	-0.24%
2018/04/09	32	89.49	8	88.91	88.50	24	19,053	0.13%
2018/04/03	1	90.20	0	0.00	90.60	1	18,913	0.01%
2018/04/02	2	91.90	3	92.80	91.70	-1	18,896	-0.01%
2018/03/31	0	0.00	10	92.00	92.00	-10	18,981	-0.05%
2018/03/30	27	91.90	6	91.80	91.80	21	19,101	0.11%
2018/03/29	30	91.27	60	92.09	92.30	-30	19,052	-0.16%
2018/03/28	61	91.52	6	92.62	90.70	55	18,971	0.29%
2018/03/27	5	95.06	40	94.25	95.40	-35	18,730	-0.19%
2018/03/26	81	92.89	9	92.10	92.00	72	18,622	0.39%
2018/03/23	53	91.80	21	92.29	94.50	32	18,478	0.17%
2018/03/22	12	97.00	6	96.13	96.30	6	18,238	0.03%
2018/03/21	16	97.63	7	98.30	99.00	9	17,895	0.05%
2018/03/20	4	95.83	4	95.58	95.00	0	17,524	0.00%
2018/03/19	14	96.74	8	97.25	97.00	6	17,250	0.03%
2018/03/16	10	93.44	17	93.21	94.20	-7	16,725	-0.04%
2018/03/15	17	89.89	13	90.11	91.00	4	16,156	0.02%
2018/03/14	20	89.77	61	90.28	89.40	-41	16,113	-0.25%
2018/03/13	34	86.90	118	88.79	89.90	-84	15,958	-0.53%	大賣/
2018/03/12	5	83.26	12	84.31	83.00	-7	15,361	-0.05%
2018/03/09	8	83.23	134	83.32	83.30	-126	15,454	-0.82%	大賣/鉅額交易
2018/03/08	112	81.77	24	82.17	82.00	88	15,864	0.55%	大買/
2018/03/07	6	80.47	104	80.55	80.00	-98	15,939	-0.61%	大賣/
2018/03/06	1	79.90	1	79.50	79.60	0	16,308	0.00%
2018/03/05	2	77.80	3	78.60	78.40	-1	16,806	-0.01%
2018/03/02	41	78.40	1	78.70	78.40	40	16,955	0.24%
2018/03/01	7	79.76	2	79.55	78.70	5	16,954	0.03%
2018/02/27	77	80.86	12	82.03	80.80	65	16,838	0.39%
2018/02/26	1	80.20	2	81.05	81.00	-1	16,145	-0.01%
2018/02/23	6	79.22	9	79.93	79.90	-3	16,437	-0.02%
2018/02/22	3	79.10	0	0.00	79.30	3	16,460	0.02%
2018/02/21	73	79.58	135	79.94	79.90	-62	16,493	-0.38%	大賣/
2018/02/12	30	74.64	37	75.68	76.00	-7	16,049	-0.04%
2018/02/08	19	72.85	3	74.00	72.70	16	15,942	0.10%
2018/02/07	13	75.98	3	76.10	73.60	10	15,895	0.06%
2018/02/06	23	72.90	7	72.81	72.40	16	15,857	0.10%
2018/02/05	36	77.07	0	0.00	77.40	36	15,869	0.23%
2018/02/02	2	80.20	1	81.00	79.60	1	16,005	0.01%
2018/02/01	1	80.20	44	81.26	81.20	-43	16,025	-0.27%
2018/01/31	5	77.68	5	78.30	79.40	0	16,008	0.00%
2018/01/30	1	78.40	9	79.53	78.40	-8	16,229	-0.05%
2018/01/29	17	79.13	0	0.00	78.80	17	16,170	0.11%
2018/01/26	9	79.10	7	79.39	79.40	2	16,229	0.01%
2018/01/25	7	79.01	2	80.60	78.50	5	16,320	0.03%
2018/01/24	6	80.38	0	0.00	80.50	6	16,586	0.04%
2018/01/23	18	80.51	3	81.00	80.20	15	16,916	0.09%
2018/01/22	5	80.02	2	80.70	80.50	3	17,064	0.02%
2018/01/19	13	81.46	7	80.81	80.60	6	17,178	0.03%
2018/01/18	0	0.00	4	82.45	82.00	-4	17,082	-0.02%
2018/01/17	86	82.75	63	84.99	81.00	23	16,966	0.14%
2018/01/16	27	84.90	22	84.71	85.00	5	16,460	0.03%
2018/01/15	1	81.50	4	82.53	83.40	-3	16,305	-0.02%
2018/01/12	11	79.87	41	80.85	81.40	-30	16,449	-0.18%
2018/01/11	20	80.23	3	80.07	80.30	17	16,696	0.10%
2018/01/10	39	79.30	1	78.50	78.30	38	17,035	0.22%
2018/01/09	5	83.14	2	83.30	82.60	3	17,423	0.02%
2018/01/08	30	84.28	14	84.14	83.50	16	17,815	0.09%
2018/01/05	24	83.53	33	83.36	83.50	-9	18,110	-0.05%
2018/01/04	6	81.10	41	81.63	81.50	-35	17,929	-0.20%
2018/01/03	5	80.20	42	80.22	80.30	-37	18,254	-0.20%
2018/01/02	1	78.00	10	78.39	78.00	-9	18,418	-0.05%