南亞科 (2408)-土銀券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
66.5
漲跌
▲1.7
漲幅
+2.62%
成交量
15,322張
產業
上市半導體類股▲0.05%
1764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－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	4.1	66.13	11.1	66.38	66.50	-7	16,850	-0.04%
2024/05/27	0	0.00	19	65.57	64.80	-19	16,831	-0.11%
2024/05/24	0	0.00	2	65.00	64.40	-2	17,000	-0.01%
2024/05/23	2	64.50	1	64.70	64.20	1	17,055	0.01%
2024/05/22	2	64.25	15	64.43	64.60	-13	17,322	-0.08%
2024/05/21	0	0.00	4	63.90	63.50	-4	17,410	-0.02%
2024/05/20	6.3	62.92	8	63.41	63.30	-1.8	17,471	-0.01%
2024/05/17	38	62.84	17	63.24	62.80	21	17,533	0.12%
2024/05/16	12	64.03	2	64.00	64.00	10	17,405	0.06%
2024/05/15	11	64.65	1	65.00	64.60	10	17,529	0.06%
2024/05/14	1	64.80	4	65.20	64.80	-3	18,106	-0.02%
2024/05/13	1	64.40	0	0.00	64.40	1	18,155	0.01%
2024/05/10	0.1	64.60	0	0.00	64.40	0.1	18,236	0.00%
2024/05/09	18	64.92	0	0.00	64.00	18	18,117	0.10%
2024/05/08	0.1	66.71	0	0.00	66.60	0.1	17,883	0.00%
2024/05/07	6	67.10	2.3	68.65	66.80	3.7	17,914	0.02%
2024/05/06	4.6	66.84	6.1	68.09	66.90	-1.5	17,662	-0.01%
2024/05/03	9	66.32	1	66.00	65.80	8	17,378	0.05%
2024/05/02	0	0.00	1.1	66.41	66.60	-1.1	17,305	-0.01%
2024/04/30	5	66.28	0	0.00	66.10	5	17,441	0.03%
2024/04/29	1	66.80	7	67.29	67.50	-6	17,653	-0.03%
2024/04/26	5	65.40	0	0.00	65.70	5	17,681	0.03%
2024/04/25	2	64.70	17	66.14	65.60	-15	17,603	-0.09%
2024/04/24	0.3	65.60	2	65.45	65.50	-1.7	17,558	-0.01%
2024/04/23	4	62.63	13	62.55	62.80	-9	17,548	-0.05%
2024/04/22	18	61.54	5	61.26	61.20	13	17,538	0.07%
2024/04/19	13.1	61.64	19	61.74	62.00	-5.9	17,518	-0.03%
2024/04/18	2.1	64.47	1	64.70	64.30	1.1	17,403	0.01%
2024/04/17	3.5	65.04	60	65.60	64.50	-56.5	17,751	-0.32%
2024/04/16	27.1	66.63	3	66.67	65.50	24.1	17,642	0.14%
2024/04/15	27	69.70	0	0.00	70.00	27	17,334	0.16%
2024/04/12	13	72.09	16.1	71.76	71.80	-3.1	17,232	-0.02%
2024/04/11	20	70.65	7	70.77	70.60	13	16,845	0.08%
2024/04/10	1	70.20	16	70.45	70.20	-15	16,560	-0.09%
2024/04/09	6.3	68.26	0	0.00	68.40	6.3	16,334	0.04%
2024/04/08	6.1	68.32	3	69.23	68.10	3.1	16,321	0.02%
2024/04/03	10.1	68.02	1	68.00	68.20	9.1	16,271	0.06%
2024/04/02	22	69.48	19	70.51	69.10	3	16,456	0.02%
2024/04/01	4	69.28	20	69.25	69.40	-16	16,546	-0.10%
2024/03/29	8	67.63	3	68.00	67.70	5	16,468	0.03%
2024/03/28	11	67.84	5	68.68	67.60	6	16,442	0.04%
2024/03/27	12	68.16	0	0.00	67.90	12	16,791	0.07%
2024/03/26	23	68.35	34	69.04	68.10	-11	16,954	-0.06%
2024/03/25	15	68.18	2	68.40	68.50	13	16,725	0.08%
2024/03/22	24	70.43	152	69.83	69.60	-128	16,622	-0.77%	大賣/鉅額交易
2024/03/21	24	65.43	49	66.40	67.60	-25	15,466	-0.16%
2024/03/20	11	61.65	0	0.00	61.50	11	14,939	0.07%
2024/03/19	1	62.30	0	0.00	62.30	1	15,179	0.01%
2024/03/18	12	62.68	0	0.00	62.40	12	15,160	0.08%
2024/03/15	1	63.70	0	0.00	63.90	1	15,090	0.01%
2024/03/14	1	63.70	2	63.30	63.80	-1	15,053	-0.01%
2024/03/13	24	64.52	0	0.00	63.30	24	15,008	0.16%
2024/03/12	7	65.46	0	0.00	65.70	7	14,785	0.05%
2024/03/11	3	66.20	8	66.75	65.80	-5	14,793	-0.03%
2024/03/08	14.2	65.46	1	66.10	65.00	13.2	14,679	0.09%
2024/03/07	3	65.70	3	66.93	65.70	0	14,685	0.00%
2024/03/06	3	65.23	0	0.00	65.10	3	14,756	0.02%
2024/03/05	7	66.00	0.2	66.30	65.80	6.8	15,155	0.04%
2024/03/04	1	67.00	0	0.00	66.50	1	15,704	0.01%
2024/03/01	18	66.32	0	0.00	66.30	18	16,281	0.11%
2024/02/29	0	0.00	2	67.60	67.30	-2	16,437	-0.01%
2024/02/27	10	66.88	0	0.00	66.30	10	16,604	0.06%
2024/02/26	4	67.30	2	68.00	67.90	2	16,550	0.01%
2024/02/23	9	68.26	18	68.76	67.70	-9	16,648	-0.05%
2024/02/22	7	67.11	9	67.83	68.10	-2	16,559	-0.01%
2024/02/21	0	0.00	1	68.00	67.30	-1	16,631	-0.01%
2024/02/20	16	67.69	9	67.51	67.80	7	16,506	0.04%
2024/02/19	103	66.45	9	66.26	66.60	94	16,388	0.57%	大買/
2024/02/16	4	65.13	1	65.90	65.90	3	16,442	0.02%
2024/02/15	42	65.74	55	64.83	65.40	-13	16,233	-0.08%
2024/02/05	8	67.05	4	68.20	68.20	4	15,749	0.03%
2024/02/02	18	68.04	0	0.00	67.60	18	15,710	0.11%
2024/01/31	1	68.70	0	0.00	68.70	1	15,589	0.01%
2024/01/30	3	69.53	0	0.00	69.30	3	15,632	0.02%
2024/01/24	1	71.40	2	71.90	71.60	-1	15,743	-0.01%
2024/01/23	0	0.00	13	70.69	70.70	-13	15,551	-0.08%
2024/01/22	10	68.74	1	68.70	69.30	9	15,291	0.06%
2024/01/19	2	68.90	7	69.53	69.30	-5	15,260	-0.03%
2024/01/18	3	67.90	6	68.10	68.20	-3	15,318	-0.02%
2024/01/17	17	68.55	0	0.00	67.80	17	15,230	0.11%
2024/01/16	3	69.57	0	0.00	69.40	3	15,127	0.02%
2024/01/15	0	0.00	14	70.52	71.50	-14	15,034	-0.09%
2024/01/12	9	68.88	0	69.10	68.80	9	14,915	0.06%
2024/01/11	17	69.08	10	69.10	69.40	7	14,862	0.05%
2024/01/08	1.1	73.15	0	74.10	73.10	1.1	14,541	0.01%
2024/01/03	4	74.25	2	73.00	73.10	2	14,861	0.01%
2024/01/02	5	77.40	0	0.00	76.50	5	14,627	0.03%
2023/12/29	0	0.00	1	77.80	78.00	-1	14,616	-0.01%
2023/12/28	1	78.30	1	78.50	78.30	0	14,536	0.00%
2023/12/27	3	78.70	4	79.43	79.70	-1	14,374	-0.01%
2023/12/26	0	0.00	9	77.70	78.00	-9	14,081	-0.06%
2023/12/22	0	0.00	6	77.93	75.90	-6	14,305	-0.04%
2023/12/21	2	71.10	3	74.47	75.40	-1	13,770	-0.01%
2023/12/19	0	0.00	0	73.50	73.10	0	13,411	0.00%
2023/12/15	0	0.00	2	74.50	74.50	-2	13,379	-0.01%
2023/12/14	0	0.00	5	76.00	72.80	-5	12,831	-0.04%
2023/12/13	3	73.50	1	73.60	73.70	2	12,607	0.02%
2023/12/12	1	74.00	4	73.18	72.50	-3	12,936	-0.02%
2023/12/11	3	72.10	0	0.00	72.20	3	12,912	0.02%
2023/12/08	0.1	72.10	0	0.00	72.10	0.1	12,959	0.00%
2023/12/07	1	71.00	0	0.00	70.70	1	12,868	0.01%
2023/12/06	1	71.90	0	0.00	72.00	1	12,755	0.01%
2023/12/05	1	72.50	0	0.00	73.20	1	12,633	0.01%
2023/12/01	3	73.80	3	74.10	73.70	0	12,372	0.00%
2023/11/30	0	0.00	1	75.00	75.00	-1	12,116	-0.01%
2023/11/29	1	73.77	0	0.00	74.20	1	11,568	0.01%
2023/11/28	0	0.00	2	72.10	73.50	-2	11,080	-0.02%
2023/11/27	2	69.20	1	70.10	70.10	1	10,413	0.01%
2023/11/24	20	69.57	0	0.00	70.80	20	10,125	0.20%
2023/11/22	14	70.21	0	0.00	70.70	14	9,571	0.15%
2023/11/21	1	70.40	1	70.00	70.60	0	9,356	0.00%
2023/11/20	1	71.00	6	70.15	70.00	-5	9,141	-0.05%
2023/11/17	0.1	67.40	2	67.40	67.40	-1.9	8,935	-0.02%
2023/11/15	4	67.80	31	68.49	67.60	-27	8,836	-0.31%
2023/11/14	2	64.10	19	65.76	66.10	-17	8,635	-0.20%
2023/11/13	6	63.18	0	0.00	63.60	6	8,651	0.07%
2023/11/10	11	64.26	0	0.00	63.70	11	8,596	0.13%
2023/11/09	5	64.56	0	0.00	64.60	5	8,583	0.06%
2023/11/08	6.2	65.36	0	0.00	65.40	6.2	8,677	0.07%
2023/11/07	0	0.00	3	66.30	65.90	-3	8,693	-0.03%
2023/11/06	10	64.85	0	65.30	65.40	10	8,664	0.12%
2023/11/03	0	0.00	4	66.10	66.10	-4	8,452	-0.05%
2023/11/02	5	65.30	2	65.90	65.60	3	8,451	0.04%
2023/10/31	1	65.10	1	65.10	64.70	0	8,416	0.00%
2023/10/30	4	64.15	0	0.00	64.90	4	8,489	0.05%
2023/10/27	7	64.86	0	0.00	64.80	7	8,531	0.08%
2023/10/26	8	66.59	0	0.00	66.10	8	8,531	0.09%
2023/10/25	0	0.00	2	68.20	68.00	-2	8,724	-0.02%
2023/10/24	3	67.60	2	68.30	67.80	1	8,898	0.01%
2023/10/20	2	70.50	2	70.30	70.30	0	8,977	0.00%
2023/10/19	1	69.90	1	70.30	70.50	0	8,939	0.00%
2023/10/18	0	0.00	1	70.00	70.20	-1	8,999	-0.01%
2023/10/17	1	71.20	0	0.00	70.90	1	8,886	0.01%
2023/10/12	3	70.90	2	70.90	71.00	1	8,808	0.01%
2023/10/11	0.1	70.70	3	70.97	70.70	-2.9	8,569	-0.03%
2023/10/06	2	70.20	0	0.00	69.20	2	8,525	0.02%
2023/10/05	4	68.55	4	68.98	69.50	0	8,578	0.00%
2023/10/04	1	67.40	0	0.00	67.70	1	8,613	0.01%
2023/10/03	3	67.90	11	69.40	68.10	-8	8,654	-0.09%
2023/10/02	0	0.00	17	67.88	67.60	-17	8,587	-0.20%
2023/09/28	25	66.59	0	0.00	65.60	25	8,542	0.29%
2023/09/27	12	69.17	11	69.85	69.80	1	8,234	0.01%
2023/09/25	0	0.00	2	71.60	71.60	-2	8,271	-0.02%
2023/09/22	6	72.25	5	72.20	72.00	1	8,461	0.01%
2023/09/21	1	72.80	5	72.38	72.80	-4	8,584	-0.05%
2023/09/20	0	0.00	1	70.40	70.70	-1	8,534	-0.01%
2023/09/19	2.1	72.60	2	72.10	71.70	0.1	8,729	0.00%
2023/09/18	1	72.50	2	73.95	72.30	-1	8,931	-0.01%
2023/09/15	3	71.60	31	72.32	72.40	-28	9,068	-0.31%
2023/09/14	0	0.00	9	69.68	70.00	-9	8,745	-0.10%
2023/09/13	1	68.20	18	68.30	68.40	-17	8,704	-0.20%
2023/09/12	1	65.90	8	67.04	66.80	-7	8,869	-0.08%
2023/09/11	11	66.02	0	0.00	65.70	11	8,993	0.12%
2023/09/08	12.1	66.31	6	67.40	67.20	6.1	9,209	0.07%
2023/09/07	11	67.45	10	68.54	67.20	1	9,409	0.01%
2023/09/06	0	0.00	2	68.20	68.00	-2	9,453	-0.02%
2023/09/05	4	67.35	0	0.00	68.10	4	9,499	0.04%
2023/09/04	10	67.38	2	68.10	67.60	8	9,556	0.08%
2023/09/01	0	0.00	5	68.16	68.20	-5	9,565	-0.05%
2023/08/31	5	67.02	9	68.00	66.60	-4	9,428	-0.04%
2023/08/30	0	0.00	4	66.50	66.70	-4	9,383	-0.04%
2023/08/28	0	0.00	1	65.50	65.60	-1	9,658	-0.01%
2023/08/25	0	0.00	3	65.80	65.00	-3	9,955	-0.03%
2023/08/24	1	65.50	8	65.40	65.30	-7	10,028	-0.07%
2023/08/23	6	63.00	0	0.00	63.50	6	10,157	0.06%
2023/08/22	1	64.10	0	0.00	63.50	1	10,395	0.01%
2023/08/21	4	64.20	0	0.00	63.40	4	10,899	0.04%
2023/08/18	1	65.40	1	65.50	64.60	0	11,063	0.00%
2023/08/17	0	0.00	57	65.74	65.60	-57	11,119	-0.51%
2023/08/16	4	63.50	4	64.10	63.70	0	11,260	0.00%
2023/08/14	14	65.25	14	64.79	64.90	0	11,543	0.00%
2023/08/11	0	0.00	2	67.80	67.90	-2	11,783	-0.02%
2023/08/10	8	67.50	1	67.40	67.10	7	11,789	0.06%
2023/08/08	2.1	68.41	2	69.00	68.50	0.1	11,788	0.00%
2023/08/02	19	69.61	1	69.30	69.10	18	11,778	0.15%
2023/08/01	17	71.48	3	71.20	71.00	14	11,775	0.12%
2023/07/31	14	73.77	4	73.55	72.30	10	11,778	0.08%
2023/07/28	7	74.09	45	73.75	74.80	-38	11,713	-0.32%
2023/07/27	5	70.60	9	71.20	71.40	-4	11,480	-0.03%
2023/07/26	13	66.81	13	67.65	67.10	0	11,341	0.00%
2023/07/25	7	68.39	1	68.90	68.20	6	11,414	0.05%
2023/07/24	2	69.50	2	69.90	69.30	0	11,413	0.00%
2023/07/21	2	69.70	2	70.00	70.10	0	11,443	0.00%
2023/07/20	2	70.00	2	70.60	70.30	0	11,408	0.00%
2023/07/18	11	70.01	1	70.10	69.50	10	11,413	0.09%
2023/07/17	1	71.80	0	0.00	71.70	1	11,465	0.01%
2023/07/14	0	0.00	2	71.35	71.70	-2	11,512	-0.02%
2023/07/13	1	71.90	7	71.60	70.90	-6	11,526	-0.05%
2023/07/12	2	69.15	0	0.00	70.10	2	11,523	0.02%
2023/07/11	1	70.00	2	69.95	69.90	-1	11,521	-0.01%
2023/07/10	1.1	70.52	9	70.10	69.70	-7.9	11,643	-0.07%
2023/07/07	7	68.90	1	69.30	69.10	6	12,084	0.05%
2023/07/06	4	70.03	1	70.30	70.10	3	12,369	0.02%
2023/07/05	2	70.00	0	0.00	70.10	2	12,646	0.02%
2023/07/04	2	70.10	3	70.40	70.40	-1	12,939	-0.01%
2023/07/03	4	70.25	0	0.00	70.10	4	13,198	0.03%
2023/06/30	5	70.46	2	70.35	70.80	3	13,756	0.02%
2023/06/29	6	72.22	2	72.20	72.20	4	13,957	0.03%
2023/06/28	2	69.85	0	0.00	69.50	2	13,915	0.01%
2023/06/27	12	71.24	0	0.00	70.80	12	13,928	0.09%
2023/06/26	12.9	73.00	0	0.00	73.00	12.9	13,798	0.09%
2023/06/21	25	74.54	9	74.71	74.60	16	13,909	0.12%
2023/06/20	3	77.77	0	0.00	77.40	3	13,709	0.02%
2023/06/19	0	78.00	0	0.00	78.00	0	13,645	0.00%
2023/06/16	0	0.00	3	77.83	78.50	-3	13,584	-0.02%
2023/06/15	3	75.30	1	75.30	75.30	2	13,317	0.02%
2023/06/14	0	0.00	5	75.82	76.20	-5	13,331	-0.04%
2023/06/13	18	75.28	9	74.66	74.80	9	13,089	0.07%
2023/06/12	0	0.00	5	72.96	72.90	-5	12,895	-0.04%
2023/06/09	1	70.50	2	71.20	71.30	-1	12,835	-0.01%
2023/06/08	4.1	70.10	2	70.70	70.20	2.1	12,837	0.02%
2023/06/07	4	71.40	1	71.90	71.90	3	12,807	0.02%
2023/06/06	0	0.00	5	72.00	72.40	-5	12,914	-0.04%
2023/06/05	100	72.31	0	0.00	72.10	100	13,136	0.76%
2023/06/02	1	72.30	4	72.70	72.90	-3	13,091	-0.02%
2023/06/01	7	71.74	1	71.40	71.40	6	12,992	0.05%
2023/05/31	1	72.00	23	73.19	73.50	-22	12,867	-0.17%
2023/05/29	78	71.13	2	71.15	71.20	76	12,614	0.60%
2023/05/26	6	71.32	0	0.00	71.90	6	12,517	0.05%
2023/05/25	4	71.10	9	71.87	72.40	-5	12,261	-0.04%
2023/05/24	1	70.20	1	69.80	69.90	0	11,824	0.00%
2023/05/22	1	71.10	2	71.45	70.10	-1	11,504	-0.01%
2023/05/19	1	69.60	1	68.80	69.90	0	11,249	0.00%
2023/05/18	2	68.61	20	69.47	69.30	-18	11,183	-0.16%
2023/05/17	2	67.30	40	67.73	68.00	-38	10,951	-0.35%
2023/05/16	1	64.60	5	64.94	64.60	-4	10,611	-0.04%
2023/05/15	1	64.10	0	0.00	63.90	1	10,610	0.01%
2023/05/12	1	62.90	0	0.00	63.80	1	10,608	0.01%
2023/05/10	6	64.03	1	64.00	64.20	5	10,683	0.05%
2023/05/09	0	0.00	1	64.70	64.70	-1	10,660	-0.01%
2023/05/08	25.1	65.44	1	64.80	64.80	24.1	10,677	0.23%
2023/05/05	7	66.71	0	67.20	66.70	7	10,645	0.07%
2023/05/04	0	0.00	7	67.87	68.00	-7	10,703	-0.07%
2023/05/03	0	0.00	1	67.10	67.10	-1	10,701	-0.01%
2023/05/02	1	66.60	3	66.80	66.70	-2	10,809	-0.02%
2023/04/28	89	67.07	23	67.28	67.80	66	11,092	0.59%
2023/04/27	2	65.20	5	65.18	65.60	-3	10,915	-0.03%
2023/04/26	5	62.80	6	63.77	64.10	-1	10,929	-0.01%
2023/04/25	8	63.90	3	64.23	63.50	5	10,897	0.05%
2023/04/24	5	64.20	0	0.00	64.20	5	10,804	0.05%
2023/04/21	6	64.63	0	0.00	64.50	6	10,840	0.06%
2023/04/20	13	65.54	0	0.00	65.50	13	10,849	0.12%
2023/04/19	5	66.94	1	67.10	67.00	4	10,886	0.04%
2023/04/18	1	67.59	0	0.00	67.30	1	10,914	0.01%
2023/04/14	3	67.77	1	68.00	67.60	2	11,065	0.02%
2023/04/13	5	68.06	3	68.20	67.50	2	11,035	0.02%
2023/04/12	1	69.00	8	69.60	69.10	-7	10,786	-0.07%
2023/04/11	0	0.00	10	68.57	68.20	-10	10,277	-0.10%
2023/04/10	7	67.03	0	0.00	66.70	7	9,887	0.07%
2023/04/07	0	0.00	6	68.30	68.60	-6	9,551	-0.06%
2023/04/06	0	0.00	1	66.00	66.40	-1	9,152	-0.01%
2023/03/31	1	66.50	25.2	66.16	66.50	-24.2	8,839	-0.27%
2023/03/30	2	64.50	5.1	64.63	63.90	-3.1	8,287	-0.04%
2023/03/29	4.1	61.86	4	61.00	61.00	0.1	7,940	0.00%
2023/03/28	1	62.60	3	62.83	62.50	-2	7,909	-0.03%
2023/03/27	2	63.40	0	0.00	63.20	2	7,836	0.03%
2023/03/24	7	62.86	20.2	63.16	63.30	-13.2	7,789	-0.17%
2023/03/23	1	60.50	1	60.09	59.80	0	7,417	0.00%
2023/03/22	1	59.10	3	59.43	59.10	-2	7,411	-0.03%
2023/03/21	2	58.60	1	58.50	58.60	1	7,446	0.01%
2023/03/20	2	59.10	0	0.00	59.20	2	7,469	0.03%
2023/03/17	0	0.00	20	59.84	59.30	-20	7,553	-0.26%
2023/03/16	0	0.00	2	57.90	57.70	-2	7,489	-0.03%
2023/03/14	1.1	58.18	0	0.00	58.00	1.1	7,741	0.01%
2023/03/13	1	58.60	1	58.10	58.50	0	7,760	0.00%
2023/03/10	5	58.60	0	0.00	58.70	5	7,943	0.06%
2023/03/09	3	59.30	0	0.00	59.10	3	8,062	0.04%
2023/03/08	0	0.00	6.1	60.57	61.00	-6.1	8,128	-0.08%
2023/03/07	0	0.00	1	58.80	58.50	-1	8,121	-0.01%
2023/03/06	1	58.19	0	0.00	57.70	1	8,223	0.01%
2023/03/03	3	57.37	4	58.05	57.90	-1	8,220	-0.01%
2023/03/02	4	57.48	2	57.80	57.30	2	8,249	0.02%
2023/03/01	4	57.70	0	0.00	57.30	4	8,250	0.05%
2023/02/24	3	59.10	0	0.00	58.40	3	8,296	0.04%
2023/02/22	2	58.80	0	0.00	58.70	2	8,649	0.02%
2023/02/21	2	60.10	0	0.00	60.40	2	8,811	0.02%
2023/02/17	1	59.30	2	59.90	59.70	-1	9,019	-0.01%
2023/02/16	0	0.00	4	59.55	59.70	-4	9,137	-0.04%
2023/02/15	2	58.25	5	58.00	58.50	-3	9,312	-0.03%
2023/02/14	0	0.00	30	58.52	58.40	-30	9,351	-0.32%
2023/02/13	2	57.50	0	0.00	57.60	2	9,438	0.02%
2023/02/10	4	58.30	0	0.00	58.30	4	9,554	0.04%
2023/02/07	0	0.00	3	58.30	58.20	-3	9,763	-0.03%
2023/02/06	3	58.30	0	0.00	58.10	3	9,798	0.03%
2023/02/02	0	0.00	4	59.70	59.90	-4	9,835	-0.04%
2023/02/01	0	0.00	0	58.20	58.20	0	9,842	0.00%
2023/01/31	4	58.50	1	58.60	57.80	3	9,858	0.03%
2023/01/30	0	0.00	8	59.85	60.30	-8	9,772	-0.08%
2023/01/16	4	57.50	3	57.00	57.50	1	9,732	0.01%
2023/01/13	4	55.90	0	0.00	56.00	4	9,885	0.04%
2023/01/10	0	0.00	4	57.20	56.50	-4	10,614	-0.04%
2023/01/09	0	0.00	12.1	56.28	56.70	-12.1	10,734	-0.11%
2023/01/06	4	53.90	12	54.67	55.00	-8	11,045	-0.07%
2023/01/05	0	0.00	5	55.32	54.90	-5	11,150	-0.04%
2023/01/04	0	0.00	8	53.90	54.10	-8	11,365	-0.07%
2023/01/03	0	0.00	3	52.70	53.00	-3	11,448	-0.03%
2022/12/23	0	51.30	14	50.60	51.40	-14	12,550	-0.11%
2022/12/22	4	51.60	0	0.00	51.70	4	12,618	0.03%
2022/12/20	13	52.68	0	0.00	52.00	13	12,632	0.10%
2022/12/19	17	54.03	1	54.30	53.70	16	12,685	0.13%
2022/12/16	2	55.05	1	54.60	54.50	1	12,705	0.01%
2022/12/15	1	55.10	3	55.87	55.90	-2	12,692	-0.02%
2022/12/14	2	55.60	4	55.60	55.50	-2	12,755	-0.02%
2022/12/13	2	54.85	2	54.90	54.80	0	12,848	0.00%
2022/12/12	5	54.70	202	55.00	54.80	-197	12,909	-1.53%	大賣/鉅額交易
2022/12/09	143	54.13	0	0.00	53.70	143	13,049	1.10%	大買/鉅額交易
2022/12/08	60	54.00	0	0.00	54.00	60	13,003	0.46%
2022/12/07	2	53.60	0	0.00	53.50	2	13,037	0.02%
2022/12/06	10.1	54.57	2.1	54.53	54.30	7.9	12,971	0.06%
2022/12/05	1.1	56.25	0	56.40	56.20	1.1	12,790	0.01%
2022/12/02	9	56.50	0	0.00	56.10	9	12,759	0.07%
2022/12/01	0	0.00	7	58.07	57.50	-7	12,598	-0.06%
2022/11/30	1	56.70	0	0.00	56.80	1	12,465	0.01%
2022/11/29	4	56.80	0	0.00	57.20	4	12,256	0.03%
2022/11/28	1	58.50	0	0.00	58.50	1	12,021	0.01%
2022/11/24	1	60.20	0	0.00	59.90	1	11,927	0.01%
2022/11/22	0	0.00	2	58.45	59.20	-2	11,790	-0.02%
2022/11/21	2.1	59.13	2	58.50	58.40	0.1	11,699	0.00%
2022/11/18	3	61.23	2	61.14	60.70	1	11,515	0.01%
2022/11/17	0	58.90	1	58.30	58.90	-1	11,262	-0.01%
2022/11/14	0	0.00	2	59.90	59.90	-2	10,840	-0.02%
2022/11/11	1	59.30	8	59.60	59.80	-7	10,735	-0.07%
2022/11/10	1	57.10	1	57.90	58.00	0	10,519	0.00%
2022/11/09	0	0.00	6	57.80	58.10	-6	10,463	-0.06%
2022/11/07	1	56.90	5	56.36	56.90	-4	10,263	-0.04%
2022/11/04	4	54.80	1	54.50	54.90	3	10,120	0.03%
2022/11/03	3	55.87	4	55.50	56.00	-1	10,076	-0.01%
2022/11/02	1	54.70	0	0.00	54.80	1	9,990	0.01%
2022/11/01	0	0.00	1.2	54.52	54.00	-1.2	9,994	-0.01%
2022/10/31	1	53.50	3	54.40	54.50	-2	10,018	-0.02%
2022/10/28	4	53.10	0	0.00	53.10	4	9,982	0.04%
2022/10/27	1	55.30	3	55.20	55.00	-2	9,909	-0.02%
2022/10/26	1	54.98	1	54.40	54.50	0	9,927	0.00%
2022/10/25	4	54.10	1	54.30	54.10	3	9,873	0.03%
2022/10/24	5	55.54	3	56.70	55.60	2	9,777	0.02%
2022/10/21	6	55.65	9	56.32	55.70	-3	9,588	-0.03%
2022/10/20	5	54.80	3	54.81	55.70	2	9,364	0.02%
2022/10/19	2	54.14	3	53.87	53.80	-1	9,033	-0.01%
2022/10/18	1	55.80	0	0.00	55.80	1	8,832	0.01%
2022/10/17	0	0.00	5	55.32	56.20	-5	8,778	-0.06%
2022/10/14	2	54.70	11.1	54.31	55.20	-9.1	8,617	-0.11%
2022/10/13	4	51.60	10	52.30	51.40	-6	8,335	-0.07%
2022/10/12	94	52.76	36	51.99	52.70	58	8,264	0.70%
2022/10/11	5	49.46	3	49.80	49.75	2	8,133	0.02%
2022/10/07	0	50.20	0	0.00	50.20	0	8,109	0.00%
2022/10/06	0	50.30	1	49.75	50.20	-1	8,135	-0.01%
2022/10/05	1	51.20	7.1	51.00	51.40	-6.1	8,133	-0.07%
2022/10/04	0	0.00	9	49.51	49.95	-9	7,909	-0.11%
2022/10/03	6	47.54	1	47.40	47.55	5	7,827	0.06%
2022/09/30	1	48.30	16	48.34	48.95	-15	7,875	-0.19%
2022/09/29	0	0.00	6	46.57	47.15	-6	7,887	-0.08%
2022/09/28	1	45.70	3	46.13	45.50	-2	7,919	-0.03%
2022/09/27	0.1	46.10	0	0.00	46.00	0.1	7,911	0.00%
2022/09/26	5	45.59	0	0.00	45.65	5	8,021	0.06%
2022/09/23	0	0.00	4	47.75	47.60	-4	8,183	-0.05%
2022/09/22	6	46.48	1	46.95	46.80	5	8,624	0.06%
2022/09/21	1	47.05	0	0.00	47.15	1	8,703	0.01%
2022/09/20	23	47.82	0	0.00	47.65	23	8,687	0.26%
2022/09/19	1	48.65	0	0.00	48.60	1	8,575	0.01%
2022/09/16	8	49.31	0	0.00	49.10	8	8,503	0.09%
2022/09/15	2	50.85	0	0.00	50.40	2	8,348	0.02%
2022/09/14	6	50.65	0	0.00	50.70	6	8,371	0.07%
2022/09/12	0	0.00	5.1	52.30	52.30	-5.1	8,331	-0.06%
2022/09/08	3	50.77	0	0.00	51.10	3	8,389	0.04%
2022/09/05	5	51.12	3	51.53	51.10	2	8,515	0.02%
2022/09/02	2	52.10	0	0.00	52.10	2	8,675	0.02%
2022/09/01	0	0.00	1	52.90	52.60	-1	8,715	-0.01%
2022/08/31	0	0.00	1	53.30	53.40	-1	8,690	-0.01%
2022/08/30	0	0.00	34	52.40	52.70	-34	8,656	-0.39%
2022/08/29	1	52.30	0	0.00	52.50	1	8,668	0.01%
2022/08/25	0	0.00	1	53.50	53.60	-1	8,676	-0.01%
2022/08/24	1	52.70	1	52.70	52.60	0	8,725	0.00%
2022/08/23	0	0.00	2	53.55	53.40	-2	8,861	-0.02%
2022/08/22	0	0.00	2	54.10	53.90	-2	8,938	-0.02%
2022/08/19	0	0.00	5	54.30	54.30	-5	9,026	-0.06%
2022/08/18	3	53.70	0	0.00	53.60	3	9,061	0.03%
2022/08/17	0	0.00	1	53.20	55.00	-1	9,063	-0.01%
2022/08/16	1	53.70	0	0.00	53.80	1	9,084	0.01%
2022/08/12	0	0.00	9	53.83	54.10	-9	9,083	-0.10%
2022/08/11	0	0.00	3	53.20	53.00	-3	9,076	-0.03%
2022/08/10	10	52.13	0	0.00	51.60	10	9,107	0.11%
2022/08/09	0	0.00	5	53.10	52.90	-5	9,129	-0.05%
2022/08/08	0	0.00	2	53.10	53.10	-2	9,293	-0.02%
2022/08/05	1	53.30	10	52.87	53.20	-9	9,286	-0.10%
2022/08/04	1	51.01	0	0.00	51.00	1	9,258	0.01%
2022/08/03	15	50.97	0	0.00	51.20	15	9,277	0.16%
2022/08/02	18	50.99	0	0.00	50.40	18	9,277	0.19%
2022/08/01	10	52.20	0	0.00	52.20	10	9,213	0.11%
2022/07/28	2	52.20	0	0.00	52.50	2	9,322	0.02%
2022/07/27	4	52.05	0	0.00	52.60	4	9,368	0.04%
2022/07/25	7.1	52.45	0	0.00	52.70	7.1	9,434	0.07%
2022/07/22	0	0.00	3	53.63	53.70	-3	9,419	-0.03%
2022/07/21	0	0.00	2	53.80	54.30	-2	9,328	-0.02%
2022/07/20	2	53.20	0	0.00	53.40	2	9,332	0.02%
2022/07/19	1	53.30	0	0.00	53.00	1	9,270	0.01%
2022/07/18	5	54.16	29	53.65	54.20	-24	9,209	-0.26%
2022/07/15	1	50.20	3	51.00	51.40	-2	8,975	-0.02%
2022/07/14	1	49.85	3	49.82	49.85	-2	8,934	-0.02%
2022/07/13	0	0.00	4	49.60	49.00	-4	8,893	-0.04%
2022/07/12	2	47.30	4	48.15	47.35	-2	8,762	-0.02%
2022/07/11	4	48.45	0	0.00	49.00	4	8,699	0.05%
2022/07/08	4	50.11	2	49.60	49.65	2	8,838	0.02%
2022/07/07	2	48.90	5	49.70	50.50	-3	8,699	-0.03%
2022/07/06	5	49.25	7	49.47	48.60	-2	8,629	-0.02%
2022/07/04	2.1	48.52	0	0.00	49.15	2.1	8,559	0.02%
2022/07/01	15	48.62	0	0.00	48.30	15	8,567	0.18%
2022/06/30	17	49.63	35	51.01	49.40	-18	8,490	-0.21%
2022/06/29	31	57.60	0	0.00	57.10	31	8,100	0.38%
2022/06/24	0.1	58.90	2	59.20	58.90	-2	8,109	-0.02%
2022/06/23	2	58.80	2	58.30	58.30	0	8,157	0.00%
2022/06/22	5	58.18	0	0.00	58.10	5	8,481	0.06%
2022/06/21	0.1	60.00	0	0.00	60.00	0.1	8,867	0.00%
2022/06/20	4	59.40	0	0.00	59.50	4	8,978	0.04%
2022/06/17	1.8	59.90	1	59.50	60.10	0.8	9,071	0.01%
2022/06/16	17	60.93	0	0.00	60.40	17	9,037	0.19%
2022/06/15	4	61.75	0	0.00	61.20	4	9,029	0.04%
2022/06/14	0	0.00	3	61.70	62.20	-3	9,057	-0.03%
2022/06/13	27	62.03	0	0.00	62.20	27	9,249	0.29%
2022/06/10	0	0.00	35	65.10	65.10	-35	9,214	-0.38%
2022/06/07	0.1	66.00	0	0.00	65.80	0.1	9,453	0.00%
2022/06/02	0	0.00	1	66.90	66.80	-1	9,621	-0.01%
2022/06/01	35	66.40	0	0.00	66.80	35	9,880	0.35%
2022/05/31	1	65.00	3	66.37	66.80	-2	9,935	-0.02%
2022/05/30	0	0.00	3	65.67	65.80	-3	9,947	-0.03%
2022/05/27	14.1	63.87	0	0.00	63.90	14.1	9,937	0.14%
2022/05/25	3	64.20	0	0.00	64.70	3	10,029	0.03%
2022/05/24	5.1	65.10	0	0.00	64.30	5.1	10,158	0.05%
2022/05/20	0	0.00	15	66.80	66.80	-15	10,280	-0.15%
2022/05/19	4	65.85	3	66.73	66.90	1	10,442	0.01%
2022/05/17	5	67.50	0	0.00	67.00	5	11,201	0.04%
2022/05/16	6	67.05	6	67.28	66.90	0	11,396	0.00%
2022/05/13	2	65.35	2	65.65	65.50	0	11,314	0.00%
2022/05/12	0	0.00	1	65.30	64.60	-1	11,419	-0.01%
2022/05/11	1	64.70	1	65.50	65.20	0	11,594	0.00%
2022/05/10	1	65.80	10	66.00	66.00	-9	11,607	-0.08%
2022/05/09	3	65.70	0	0.00	65.10	3	11,659	0.03%
2022/05/06	1	65.40	2	66.20	66.80	-1	11,759	-0.01%
2022/05/05	2	66.95	3	67.30	67.00	-1	11,942	-0.01%
2022/05/04	6	65.85	0	0.00	66.10	6	11,822	0.05%
2022/05/03	15	65.37	3	65.83	65.90	12	11,841	0.10%
2022/04/29	0	0.00	7	65.49	65.60	-7	11,874	-0.06%
2022/04/28	0	0.00	2	64.40	64.20	-2	11,991	-0.02%
2022/04/27	6	62.27	0	0.00	63.20	6	11,955	0.05%
2022/04/26	4	64.23	0	0.00	64.20	4	11,909	0.03%
2022/04/25	9	64.10	1	64.30	64.30	8	11,900	0.07%
2022/04/22	1	66.10	0	0.00	66.40	1	11,817	0.01%
2022/04/21	2	66.25	6	66.35	66.90	-4	11,799	-0.03%
2022/04/20	0	0.00	1	65.40	65.30	-1	11,771	-0.01%
2022/04/19	1	64.70	0	0.00	64.40	1	11,725	0.01%
2022/04/15	4	63.63	0	0.00	63.90	4	11,730	0.03%
2022/04/14	12	64.67	0	0.00	64.10	12	11,775	0.10%
2022/04/13	1	66.30	2	66.60	66.70	-1	11,644	-0.01%
2022/04/12	3	65.50	0	0.00	65.50	3	11,716	0.03%
2022/04/11	0	0.00	25	65.80	66.80	-25	11,656	-0.21%
2022/04/08	1	66.80	0	0.00	66.80	1	11,691	0.01%
2022/04/07	2	66.30	0	0.00	66.20	2	11,833	0.02%
2022/04/06	33	66.71	0	0.00	66.60	33	11,677	0.28%
2022/04/01	4	68.27	0	0.00	69.20	4	11,474	0.03%
2022/03/30	4	69.80	0	0.00	69.30	4	11,324	0.04%
2022/03/29	50	69.42	3	69.20	69.00	47	11,401	0.41%
2022/03/28	1	69.20	0	0.00	69.80	1	11,703	0.01%
2022/03/25	5	69.46	1	68.90	68.90	4	11,833	0.03%
2022/03/24	34	71.00	8	71.19	71.30	26	11,633	0.22%
2022/03/23	1	73.50	0	0.00	73.70	1	11,227	0.01%
2022/03/22	4	73.75	12	75.08	74.00	-8	11,175	-0.07%
2022/03/21	0	0.00	2	75.00	74.90	-2	11,088	-0.02%
2022/03/17	10	73.70	8	73.90	74.20	2	11,151	0.02%
2022/03/16	7	71.67	0	0.00	70.90	7	11,085	0.06%
2022/03/15	8	73.35	1	73.80	73.00	7	10,921	0.06%
2022/03/14	2	74.80	1	75.70	75.70	1	10,970	0.01%
2022/03/11	60	74.83	3	75.70	75.60	57	10,971	0.52%
2022/03/10	2	76.60	18	76.57	76.70	-16	11,079	-0.14%
2022/03/09	12	75.22	4	75.95	74.90	8	11,462	0.07%
2022/03/08	14	75.39	0	0.00	74.70	14	12,369	0.11%
2022/03/07	8	76.45	3	77.23	76.90	5	12,479	0.04%
2022/03/03	1	82.00	8	82.18	82.60	-7	12,750	-0.05%
2022/03/02	0	0.00	1	79.50	79.70	-1	12,753	-0.01%
2022/03/01	3	78.13	3	79.50	79.90	0	12,792	0.00%
2022/02/25	1	77.90	0	0.00	77.10	1	12,808	0.01%
2022/02/24	5	76.98	2	76.85	76.30	3	13,186	0.02%
2022/02/23	1	79.20	0	0.00	79.00	1	13,782	0.01%
2022/02/22	3	78.63	1	77.80	78.70	2	13,846	0.01%
2022/02/21	7	80.84	3	81.90	80.40	4	13,791	0.03%
2022/02/18	0	0.00	13	82.59	83.50	-13	13,757	-0.09%
2022/02/17	142	83.30	18	82.61	82.70	124	13,560	0.91%	大買/鉅額交易
2022/02/16	0	0.00	23	80.30	80.50	-23	13,157	-0.17%
2022/02/15	1	79.10	2	79.25	78.80	-1	12,947	-0.01%
2022/02/14	2	77.80	6	78.50	78.70	-4	12,952	-0.03%
2022/02/11	0	0.00	18.1	79.47	79.00	-18.1	13,023	-0.14%
2022/02/10	0	0.00	9	78.77	79.00	-9	13,004	-0.07%
2022/02/09	0	0.00	10	78.43	78.50	-10	13,050	-0.08%
2022/02/08	0	0.00	4.2	77.20	77.40	-4.2	13,067	-0.03%
2022/02/07	0	0.00	9.2	75.98	76.40	-9.2	13,149	-0.07%
2022/01/25	2	72.30	2	72.75	72.00	0	13,324	0.00%
2022/01/24	4	71.78	5	72.26	72.60	-1	13,311	-0.01%
2022/01/21	8.1	73.05	0	0.00	72.30	8.1	13,394	0.06%
2022/01/20	0	0.00	6	75.35	75.10	-6	13,388	-0.04%
2022/01/19	2	75.60	0	0.00	75.20	2	13,604	0.01%
2022/01/18	0	0.00	7.1	75.56	75.10	-7.1	13,634	-0.05%
2022/01/17	1	74.30	0	0.00	74.40	1	13,652	0.01%
2022/01/14	8	74.15	5	74.50	74.30	3	13,716	0.02%
2022/01/12	0	0.00	4	74.53	74.40	-4	13,660	-0.03%
2022/01/11	3.1	73.31	10	73.30	73.50	-6.9	13,650	-0.05%
2022/01/10	10	74.00	0	0.00	74.90	10	13,727	0.07%
2022/01/07	3	73.90	2	74.50	73.70	1	13,863	0.01%
2022/01/06	7.1	73.92	0	0.00	73.80	7.1	13,995	0.05%
2022/01/05	3	75.97	0	0.00	75.90	3	14,067	0.02%
2022/01/03	5	76.64	0	0.00	76.20	5	14,124	0.04%
2021/12/30	0	0.00	5	77.94	78.10	-5	14,152	-0.04%
2021/12/29	4	76.83	0	0.00	76.60	4	14,294	0.03%
2021/12/28	1	76.80	0	0.00	76.70	1	14,486	0.01%
2021/12/24	5.1	76.00	1	75.60	75.70	4.1	14,725	0.03%
2021/12/23	1.2	76.00	13	76.00	75.90	-11.8	15,123	-0.08%
2021/12/22	5	77.00	4	79.08	76.50	1	15,403	0.01%
2021/12/21	1	77.00	3	77.77	76.80	-2	15,245	-0.01%
2021/12/20	10	76.80	1	77.00	75.90	9	15,025	0.06%
2021/12/14	5	75.66	5	75.76	74.80	0	15,006	0.00%
2021/12/13	0	0.00	1	78.50	76.60	-1	14,963	-0.01%
2021/12/09	2	76.40	3	77.90	77.50	-1	15,118	-0.01%
2021/12/08	5	77.94	15	77.80	76.90	-10	15,080	-0.07%
2021/12/07	0	0.00	1	77.40	77.50	-1	14,987	-0.01%
2021/12/06	2	77.30	0	0.00	77.50	2	14,955	0.01%
2021/12/03	9	78.28	0	0.00	78.80	9	14,926	0.06%
2021/12/02	4	78.98	16.2	79.51	79.80	-12.2	14,545	-0.08%
2021/12/01	0	0.00	3	75.83	76.00	-3	13,754	-0.02%
2021/11/30	2	74.70	14	75.94	74.20	-12	13,587	-0.09%
2021/11/29	5	72.62	2	74.30	73.30	3	13,246	0.02%
2021/11/26	0	0.00	27	74.27	73.50	-27	13,296	-0.20%
2021/11/25	3	74.47	1	74.90	74.40	2	13,187	0.02%
2021/11/24	1	75.00	3	75.23	75.40	-2	13,138	-0.02%
2021/11/23	11	74.83	12	75.33	75.70	-1	13,139	-0.01%
2021/11/22	1	74.80	35.2	74.90	75.40	-34.2	12,838	-0.27%
2021/11/19	10.2	69.91	8	69.73	69.60	2.2	12,097	0.02%
2021/11/18	0	0.00	6.1	71.50	71.60	-6.1	12,059	-0.05%
2021/11/17	1	71.10	5	71.18	71.00	-4	12,046	-0.03%
2021/11/16	0	0.00	9.1	70.59	70.80	-9.1	12,080	-0.08%
2021/11/15	1	69.90	4.1	70.25	70.30	-3.1	12,217	-0.03%
2021/11/12	2	68.40	0	0.00	68.70	2	12,256	0.02%
2021/11/11	6	68.93	0	0.00	68.00	6	12,517	0.05%
2021/11/10	1	69.70	4.1	69.71	69.90	-3.1	12,744	-0.02%
2021/11/09	12	68.00	6.1	68.60	68.70	5.9	12,955	0.05%
2021/11/08	0	0.00	2	67.00	67.60	-2	13,118	-0.02%
2021/11/05	2.1	65.80	2	66.25	65.70	0.1	13,668	0.00%
2021/11/04	4.1	67.00	4	68.00	66.70	0.1	13,805	0.00%
2021/11/03	1	68.60	10.2	68.23	68.60	-9.2	13,729	-0.07%
2021/11/02	11	67.42	6	67.73	66.50	5	13,653	0.04%
2021/11/01	7	67.17	5	67.56	67.00	2	13,621	0.01%
2021/10/29	1	67.10	2	67.05	66.50	-1	13,787	-0.01%
2021/10/28	0	0.00	5.1	66.48	66.50	-5.1	13,799	-0.04%
2021/10/27	0	0.00	6	65.50	66.20	-6	13,851	-0.04%
2021/10/25	1	63.20	4	62.95	63.50	-3	13,794	-0.02%
2021/10/22	4	62.00	2	62.30	62.10	2	13,900	0.01%
2021/10/21	1	62.80	0	0.00	62.50	1	14,044	0.01%
2021/10/20	1	63.30	0	0.00	63.50	1	14,119	0.01%
2021/10/19	2	62.30	2	63.30	63.50	0	14,374	0.00%
2021/10/18	10	62.40	1	64.10	62.70	9	14,627	0.06%
2021/10/15	1	63.70	7	63.66	63.70	-6	15,092	-0.04%
2021/10/14	2	61.45	5	62.16	62.30	-3	15,126	-0.02%
2021/10/13	5	59.98	0	0.00	59.40	5	15,201	0.03%
2021/10/12	1	60.60	5	60.50	61.00	-4	15,328	-0.03%
2021/10/08	3.1	61.74	1	62.80	61.60	2.1	15,434	0.01%
2021/10/07	8	61.91	2	62.00	61.60	6	15,727	0.04%
2021/10/06	4	62.23	11	62.16	61.40	-7	16,326	-0.04%
2021/10/05	4	63.83	12	64.23	64.60	-8	16,722	-0.05%
2021/10/04	2	64.65	16	65.28	64.90	-14	16,830	-0.08%
2021/10/01	4	65.03	0	0.00	64.30	4	16,962	0.02%
2021/09/30	22	66.44	9	67.88	65.90	13	17,021	0.08%
2021/09/29	26	65.18	22	66.48	67.20	4	16,775	0.02%
2021/09/28	10	66.25	27	66.16	66.30	-17	16,631	-0.10%
2021/09/27	11	64.40	2	64.80	64.60	9	16,644	0.05%
2021/09/24	0	0.00	2	64.90	64.90	-2	16,907	-0.01%
2021/09/23	1	64.50	8	64.48	64.40	-7	17,098	-0.04%
2021/09/22	6	62.93	2	62.90	63.00	4	17,247	0.02%
2021/09/17	1.1	64.17	6	64.88	64.90	-4.9	17,496	-0.03%
2021/09/16	1	64.10	2	64.00	64.60	-1	17,933	-0.01%
2021/09/15	8	64.61	2	65.30	64.00	6	18,073	0.03%
2021/09/14	2	65.95	1	65.80	66.20	1	18,197	0.01%
2021/09/13	2	66.25	0	0.00	65.80	2	18,298	0.01%
2021/09/10	0	0.00	37	66.71	66.80	-37	18,621	-0.20%
2021/09/09	0	0.00	2	65.30	65.60	-2	18,639	-0.01%
2021/09/08	7	64.36	30	64.41	64.30	-23	18,710	-0.12%
2021/09/07	42	65.30	0	0.00	65.20	42	18,732	0.22%
2021/09/06	6	66.57	39	67.29	66.40	-33	18,731	-0.18%
2021/09/03	14	66.06	0	0.00	66.00	14	18,706	0.07%
2021/09/02	45	66.29	0	0.00	66.20	45	18,806	0.24%
2021/09/01	21	68.22	60	67.96	68.10	-39	19,005	-0.21%
2021/08/31	0	0.00	2	66.20	66.40	-2	18,924	-0.01%
2021/08/30	0	0.00	3	66.00	66.40	-3	19,147	-0.02%
2021/08/27	24	65.09	0	0.00	65.00	24	19,410	0.12%
2021/08/26	50	65.48	1	65.90	65.30	49	19,518	0.25%
2021/08/25	1	66.20	5	66.84	67.00	-4	19,468	-0.02%
2021/08/24	9.1	65.91	0	0.00	66.00	9.1	19,624	0.05%
2021/08/23	0.3	67.00	8	66.74	66.80	-7.7	19,651	-0.04%
2021/08/20	8	65.30	0	0.00	64.60	8	19,882	0.04%
2021/08/19	10	66.24	1	65.80	65.70	9	19,903	0.05%
2021/08/18	0	0.00	13	68.25	69.00	-13	19,830	-0.07%
2021/08/17	2	66.60	7	67.19	66.60	-5	19,940	-0.03%
2021/08/16	1	65.80	19	65.74	66.30	-18	19,744	-0.09%
2021/08/13	24	65.00	6	64.83	64.30	18	19,530	0.09%
2021/08/12	13	66.17	3	66.23	66.30	10	19,218	0.05%
2021/08/11	29	68.01	6	68.35	67.30	23	19,072	0.12%
2021/08/10	44	71.60	10	72.40	70.90	34	18,705	0.18%
2021/08/09	22	72.59	32	73.92	73.70	-10	18,666	-0.05%
2021/08/06	23	73.91	1	74.70	73.60	22	18,793	0.12%
2021/08/05	15	74.70	10	75.32	75.20	5	19,056	0.03%
2021/08/04	7	75.79	4	75.90	75.50	3	19,443	0.02%
2021/08/03	1	75.10	22.1	75.44	75.80	-21.1	19,608	-0.11%
2021/08/02	14	74.51	36	74.47	74.50	-22	19,682	-0.11%
2021/07/30	14	72.43	13	72.70	72.30	1	19,769	0.01%
2021/07/29	4	72.00	1	72.50	72.00	3	19,921	0.02%
2021/07/28	3	71.87	0	0.00	72.20	3	20,073	0.01%
2021/07/27	5.1	73.20	8	74.33	73.30	-2.9	20,281	-0.01%
2021/07/26	9	73.40	8	73.60	73.50	1	20,386	0.00%
2021/07/23	29	73.20	0	0.00	73.40	29	20,489	0.14%
2021/07/22	10.2	74.49	14	74.13	73.70	-3.8	20,352	-0.02%
2021/07/21	53	72.84	13	71.59	71.50	40	20,224	0.20%
2021/07/20	12	74.65	1	74.80	74.50	11	19,822	0.06%
2021/07/19	35	75.83	0	0.00	75.60	35	19,898	0.18%
2021/07/16	19	77.14	15	77.40	77.40	4	20,109	0.02%
2021/07/15	25	78.63	14	78.84	78.60	11	20,084	0.05%
2021/07/14	12	78.02	29	78.17	77.80	-17	20,052	-0.08%
2021/07/13	52	77.72	36	78.33	76.90	16	19,790	0.08%
2021/07/12	37	77.13	1	79.80	76.40	36	19,185	0.19%
2021/07/09	18	77.21	6	77.97	78.60	12	18,599	0.06%
2021/07/08	21	78.49	0	0.00	78.40	21	18,659	0.11%
2021/07/07	1	79.20	0	0.00	79.50	1	18,813	0.01%
2021/07/06	4	79.28	1	79.30	79.10	3	19,223	0.02%
2021/07/05	3	80.20	0	0.00	80.40	3	19,693	0.02%
2021/07/02	0	0.00	25	79.46	79.50	-25	19,631	-0.13%
2021/07/01	24	78.21	10	78.12	78.00	14	19,620	0.07%
2021/06/30	9	79.06	1	79.70	79.70	8	19,992	0.04%
2021/06/29	8	80.36	1	81.70	79.30	7	20,802	0.03%
2021/06/28	8	81.09	6	81.80	81.20	2	20,711	0.01%
2021/06/25	2	80.60	30	80.08	80.00	-28	20,404	-0.14%
2021/06/24	2	77.30	16	77.52	77.60	-14	20,025	-0.07%
2021/06/23	14	74.49	26	76.06	76.60	-12	19,915	-0.06%
2021/06/22	12	75.23	13	75.76	75.20	-1	19,616	-0.01%
2021/06/21	51	76.00	2	77.80	74.70	49	19,487	0.25%
2021/06/18	1	79.30	16	79.84	78.90	-15	19,175	-0.08%
2021/06/17	16	78.24	0	0.00	78.90	16	19,169	0.08%
2021/06/16	3	79.07	18	80.06	79.10	-15	19,225	-0.08%
2021/06/15	7	78.24	4	78.60	78.70	3	19,348	0.02%
2021/06/11	12	79.08	6	79.72	78.80	6	19,304	0.03%
2021/06/10	2	77.50	10	78.65	79.50	-8	19,253	-0.04%
2021/06/09	17	78.14	15	78.43	77.20	2	19,120	0.01%
2021/06/08	0	0.00	8	80.35	80.10	-8	19,109	-0.04%
2021/06/07	26	79.92	18	79.71	79.40	8	19,165	0.04%
2021/06/04	3	83.07	0	0.00	82.20	3	19,066	0.02%
2021/06/03	10	82.73	9	83.34	83.60	1	18,935	0.01%
2021/06/02	11	81.50	11	81.58	81.60	0	18,891	0.00%
2021/06/01	31	82.63	22	82.98	81.30	9	19,089	0.05%
2021/05/31	33	81.53	22	81.85	81.90	11	19,265	0.06%
2021/05/28	7	80.07	6	81.47	80.60	1	19,541	0.01%
2021/05/27	6	76.82	5	77.90	78.30	1	19,505	0.01%
2021/05/26	15	79.03	1	77.90	77.80	14	19,647	0.07%
2021/05/25	8	78.51	13	78.98	78.80	-5	19,919	-0.03%
2021/05/24	2	74.50	9	76.13	76.60	-7	20,106	-0.03%
2021/05/21	8	76.31	4	77.60	76.30	4	20,324	0.02%
2021/05/20	2	74.60	2	75.70	75.20	0	20,659	0.00%
2021/05/19	6	74.62	3	75.50	75.10	3	21,212	0.01%
2021/05/18	6	73.88	13	75.30	76.80	-7	21,152	-0.03%
2021/05/17	7	71.04	9	72.46	71.70	-2	21,207	-0.01%
2021/05/14	9	73.41	32	76.30	73.00	-23	21,068	-0.11%
2021/05/13	2	74.40	8	73.91	74.30	-6	20,903	-0.03%
2021/05/12	42	74.14	2	73.25	73.40	40	20,714	0.19%
2021/05/11	17	77.54	9	77.13	76.50	8	20,739	0.04%
2021/05/10	6	82.73	6	82.63	82.10	0	20,746	0.00%
2021/05/07	9	84.08	7	84.47	85.50	2	20,756	0.01%
2021/05/06	5	83.18	1	85.50	82.90	4	20,692	0.02%
2021/05/05	5	85.30	0	0.00	82.70	5	20,497	0.02%
2021/05/04	9	84.29	3	85.17	85.30	6	20,372	0.03%
2021/05/03	7	89.10	1	93.00	87.70	6	20,113	0.03%
2021/04/29	8	92.58	0	0.00	91.60	8	19,847	0.04%
2021/04/28	1	94.10	1	95.40	94.40	0	19,756	0.00%
2021/04/27	3	94.43	3	95.73	94.00	0	19,929	0.00%
2021/04/26	4	95.68	6	95.45	95.90	-2	19,902	-0.01%
2021/04/23	8	93.04	3	94.23	94.40	5	19,919	0.03%
2021/04/22	18	94.38	5	94.96	93.40	13	19,931	0.07%
2021/04/21	7	98.36	0	0.00	98.30	7	19,622	0.04%
2021/04/20	0	0.00	1	100.49	99.70	-1	19,558	-0.01%
2021/04/19	0	0.00	7	99.86	99.40	-7	19,730	-0.04%
2021/04/16	15	98.52	3	100.17	98.70	12	20,139	0.06%
2021/04/15	2	98.45	3	100.17	99.00	-1	20,435	0.00%
2021/04/14	3	98.63	1	99.60	99.70	2	20,480	0.01%
2021/04/13	2	100.75	5	100.72	100.00	-3	20,503	-0.01%
2021/04/12	8	100.05	0	0.00	99.10	8	20,485	0.04%
2021/04/09	3	102.50	69	100.50	102.50	-66	20,283	-0.33%
2021/04/08	3	97.60	2	98.20	98.30	1	19,732	0.01%
2021/04/07	11	97.60	1	96.60	97.10	10	19,728	0.05%
2021/04/06	6	99.90	6	97.63	97.30	0	19,707	0.00%
2021/04/01	3	97.70	14	98.89	100.50	-11	19,449	-0.06%
2021/03/31	0	0.00	21	93.22	91.90	-21	18,561	-0.11%
2021/03/30	2	91.70	2	92.10	92.20	0	18,589	0.00%
2021/03/29	6	91.57	0	0.00	91.20	6	18,703	0.03%
2021/03/26	9	91.69	0	0.00	91.90	9	18,884	0.05%
2021/03/25	20	89.00	1	89.70	89.60	19	19,032	0.10%
2021/03/24	1	90.50	0	0.00	90.00	1	19,048	0.01%
2021/03/23	0	0.00	10	91.60	91.70	-10	19,141	-0.05%
2021/03/22	11	90.79	0	0.00	90.90	11	19,233	0.06%
2021/03/19	2	92.75	0	0.00	92.50	2	19,282	0.01%
2021/03/18	2	95.80	6	95.13	95.50	-4	19,232	-0.02%
2021/03/16	0	0.00	3	94.17	93.40	-3	19,642	-0.02%
2021/03/15	2	93.00	0	0.00	93.20	2	19,972	0.01%
2021/03/12	2	92.60	1	93.40	93.50	1	20,216	0.00%
2021/03/11	0	0.00	10.2	90.83	91.40	-10.2	20,465	-0.05%
2021/03/10	0	0.00	1	89.80	87.60	-1	21,091	0.00%
2021/03/09	2	86.35	260	86.51	86.70	-258	21,468	-1.20%	大賣/鉅額交易
2021/03/08	10	88.84	1	88.80	88.60	9	22,177	0.04%
2021/03/04	2	93.10	1	93.30	91.80	1	22,635	0.00%
2021/03/03	5	91.74	20	91.81	92.00	-15	22,511	-0.07%
2021/03/02	22	98.71	3	99.40	95.50	19	22,276	0.09%
2021/02/26	2	96.80	1	97.10	96.50	1	22,274	0.00%
2021/02/25	3	99.47	12	100.08	98.50	-9	22,237	-0.04%
2021/02/24	2	97.05	12	99.88	96.60	-10	22,219	-0.05%
2021/02/23	1	97.20	12	95.89	98.40	-11	21,957	-0.05%
2021/02/22	7	97.86	9	98.21	97.10	-2	21,922	-0.01%
2021/02/19	5	94.10	10	93.09	93.00	-5	21,797	-0.02%
2021/02/18	0	0.00	3	89.80	89.90	-3	21,892	-0.01%
2021/02/17	11	90.06	22	90.32	89.90	-11	22,303	-0.05%
2021/02/05	0	0.00	3	87.33	86.70	-3	22,090	-0.01%
2021/02/04	3	86.20	2	86.45	86.60	1	22,357	0.00%
2021/02/03	0	0.00	3	87.80	86.30	-3	22,408	-0.01%
2021/02/02	16	88.56	8	87.83	86.90	8	22,289	0.04%
2021/02/01	4	85.23	6	85.52	86.30	-2	21,772	-0.01%
2021/01/29	1	80.40	0	0.00	79.90	1	21,489	0.00%
2021/01/28	1	79.90	0	0.00	79.40	1	21,291	0.00%
2021/01/27	0	0.00	61	82.13	82.50	-61	21,208	-0.29%
2021/01/26	1	82.90	3	83.30	83.00	-2	21,177	-0.01%
2021/01/25	2	83.80	0	0.00	85.10	2	21,098	0.01%
2021/01/22	5	85.02	1	85.00	85.40	4	21,067	0.02%
2021/01/21	2	86.05	1	86.90	85.80	1	21,102	0.00%
2021/01/20	1	84.30	1	85.00	84.30	0	21,175	0.00%
2021/01/19	4	86.58	1	85.20	86.80	3	21,044	0.01%
2021/01/18	3	84.37	3.1	84.37	86.00	-0.1	21,034	0.00%
2021/01/15	51	88.35	0	0.00	86.20	51	20,941	0.24%
2021/01/14	1	90.30	0	0.00	89.80	1	20,784	0.00%
2021/01/13	1.4	87.97	1	88.60	88.70	0.4	20,666	0.00%
2021/01/12	7	87.79	2	89.40	87.70	5	20,534	0.02%
2021/01/11	10	91.82	7	91.21	91.20	3	20,327	0.01%
2021/01/08	6	95.67	8	95.63	96.70	-2	19,981	-0.01%
2021/01/06	1	94.90	4	92.55	91.50	-3	20,333	-0.01%
2021/01/05	0	0.00	5	91.94	90.50	-5	20,428	-0.02%
2021/01/04	5	90.58	11.2	90.26	90.70	-6.2	20,516	-0.03%
2020/12/31	1	86.50	0	0.00	86.80	1	20,634	0.00%
2020/12/30	0	0.00	1	88.50	87.30	-1	21,205	0.00%
2020/12/29	2	88.00	11	87.18	87.00	-9	21,092	-0.04%
2020/12/28	5	88.56	17	88.31	89.10	-12	21,056	-0.06%
2020/12/25	1	85.00	1	84.50	84.00	0	20,958	0.00%
2020/12/24	0	0.00	8	85.30	85.30	-8	21,220	-0.04%
2020/12/23	2	80.25	4	82.33	83.00	-2	21,196	-0.01%
2020/12/22	2	83.30	1	82.30	81.20	1	21,100	0.00%
2020/12/21	5	85.00	4	84.73	84.20	1	20,900	0.00%
2020/12/17	11	86.34	2	87.05	85.70	9	20,928	0.04%
2020/12/16	0	0.00	2	86.00	85.80	-2	20,906	-0.01%
2020/12/15	1	85.00	3	84.87	84.10	-2	20,956	-0.01%
2020/12/14	2.1	85.15	3	83.30	85.30	-0.9	21,185	0.00%
2020/12/11	5	85.10	9	84.82	85.30	-4	21,155	-0.02%
2020/12/10	5	89.34	1	90.20	88.30	4	20,817	0.02%
2020/12/09	1	90.50	8	90.93	91.90	-7	20,778	-0.03%
2020/12/08	1	86.00	10	88.08	88.00	-9	20,368	-0.04%
2020/12/07	618	89.00	17	88.68	88.30	601	20,163	2.98%	大買/鉅額交易
2020/12/04	10	87.74	19	88.78	87.60	-9	19,684	-0.05%
2020/12/03	1	83.90	6	84.00	83.80	-5	19,057	-0.03%
2020/12/02	5	81.30	11	80.98	81.50	-6	18,803	-0.03%
2020/12/01	2	77.45	14	76.09	76.90	-12	17,987	-0.07%
2020/11/30	0	0.00	4.1	72.55	72.40	-4.1	17,621	-0.02%
2020/11/27	6	71.85	4	72.43	71.30	2	17,549	0.01%
2020/11/26	1	69.80	4	68.93	70.70	-3	17,401	-0.02%
2020/11/25	7	69.99	1	69.40	69.30	6	17,496	0.03%
2020/11/24	0	0.00	3	71.40	71.00	-3	17,273	-0.02%
2020/11/23	3.2	71.44	6.1	71.48	71.60	-3	17,100	-0.02%
2020/11/20	0	0.00	5	68.58	68.80	-5	16,876	-0.03%
2020/11/19	1	67.50	16	67.83	67.80	-15	16,884	-0.09%
2020/11/18	5	66.68	9	66.83	67.00	-4	16,738	-0.02%
2020/11/17	1	66.90	33	66.70	67.10	-32	16,602	-0.19%
2020/11/16	6	63.88	33	63.92	64.20	-27	16,250	-0.17%
2020/11/13	5	61.80	2	62.05	62.20	3	16,244	0.02%
2020/11/12	1	61.70	8	61.86	62.00	-7	16,291	-0.04%
2020/11/11	6	60.13	0	0.00	60.00	6	16,016	0.04%
2020/11/10	2	60.20	12	60.39	60.60	-10	15,986	-0.06%
2020/11/09	0.6	60.30	3	60.30	60.40	-2.4	15,981	-0.02%
2020/11/06	0	0.00	1	59.80	59.80	-1	16,189	-0.01%
2020/11/05	1	59.00	0	0.00	59.40	1	16,279	0.01%
2020/11/04	0	0.00	3	58.30	59.00	-3	16,418	-0.02%
2020/11/03	3	58.20	3	59.00	58.80	0	16,611	0.00%
2020/10/30	4	57.48	0	0.00	57.80	4	17,354	0.02%
2020/10/29	5	58.50	0	0.00	58.20	5	17,450	0.03%
2020/10/28	5	58.72	0	0.00	58.30	5	17,486	0.03%
2020/10/27	1	59.70	1	59.50	59.50	0	17,421	0.00%
2020/10/26	3	60.23	3	60.70	60.50	0	17,388	0.00%
2020/10/23	0	0.00	2	61.30	61.40	-2	17,414	-0.01%
2020/10/21	7	61.74	1	62.00	61.90	6	17,508	0.03%
2020/10/20	3	61.57	0	0.00	62.10	3	17,661	0.02%
2020/10/19	4	61.10	1	61.80	61.80	3	17,705	0.02%
2020/10/16	3	60.60	1	60.80	60.10	2	17,779	0.01%
2020/10/15	4	61.73	6	61.82	61.50	-2	17,777	-0.01%
2020/10/14	5	62.38	34	62.39	62.30	-29	17,593	-0.16%
2020/10/13	6	59.33	11	60.56	61.40	-5	16,959	-0.03%
2020/10/12	4	60.90	22	61.05	60.50	-18	16,700	-0.11%
2020/10/08	7	58.67	8	59.63	59.40	-1	16,548	-0.01%
2020/10/07	7	58.84	57	59.17	59.60	-50	16,572	-0.30%
2020/10/05	10	56.16	1	56.20	56.30	9	16,602	0.05%
2020/09/30	10	57.20	8	57.23	57.50	2	16,613	0.01%
2020/09/29	0	0.00	16.3	56.52	56.90	-16.3	16,445	-0.10%
2020/09/28	0	0.00	11	55.10	55.10	-11	16,302	-0.07%
2020/09/24	3	53.00	1	53.30	52.90	2	16,402	0.01%
2020/09/23	4	53.93	0	0.00	53.30	4	16,387	0.02%
2020/09/22	4	55.08	0	0.00	54.90	4	16,460	0.02%
2020/09/21	0	0.00	4	56.88	56.60	-4	16,429	-0.02%
2020/09/18	2	56.85	5	57.08	56.30	-3	16,524	-0.02%
2020/09/17	4	56.25	16	56.38	56.80	-12	16,514	-0.07%
2020/09/16	1	54.90	21	54.79	55.20	-20	16,235	-0.12%
2020/09/14	0	0.00	8	54.88	54.80	-8	16,423	-0.05%
2020/09/11	0	0.00	1	53.50	53.30	-1	16,317	-0.01%
2020/09/09	14	53.86	0	0.00	54.20	14	16,440	0.09%
2020/09/08	1	54.20	8	54.90	54.80	-7	16,605	-0.04%
2020/09/07	1	55.20	8	54.80	54.30	-7	16,587	-0.04%
2020/09/04	3	52.10	32	52.47	52.80	-29	16,544	-0.18%
2020/09/03	2	53.60	13	53.56	53.20	-11	16,641	-0.07%
2020/09/02	3	51.00	0	0.00	51.10	3	16,572	0.02%
2020/09/01	3	51.70	0	0.00	52.30	3	16,880	0.02%
2020/08/31	2	53.10	0	0.00	51.90	2	17,363	0.01%
2020/08/28	0	0.00	2	54.10	53.90	-2	17,704	-0.01%
2020/08/27	5	54.00	4	54.03	54.00	1	17,922	0.01%
2020/08/26	2	53.15	1	53.50	53.40	1	17,981	0.01%
2020/08/25	1	52.10	5	52.42	53.00	-4	17,901	-0.02%
2020/08/24	2	50.50	4	50.60	51.00	-2	17,951	-0.01%
2020/08/21	1	50.40	0	0.00	49.85	1	18,240	0.01%
2020/08/20	14	49.68	31	50.59	49.20	-17	18,129	-0.09%
2020/08/19	11	52.18	1	53.50	51.80	10	17,858	0.06%
2020/08/18	1	55.40	2	55.45	55.10	-1	17,340	-0.01%
2020/08/17	11	54.58	0	0.00	54.40	11	17,246	0.06%
2020/08/13	4	55.43	11	55.45	55.40	-7	17,202	-0.04%
2020/08/12	3	54.17	3	54.30	55.10	0	17,282	0.00%
2020/08/11	13	55.86	0	0.00	55.70	13	17,177	0.08%
2020/08/10	7	54.24	10	54.40	54.40	-3	17,148	-0.02%
2020/08/07	9	55.36	9.1	55.70	55.00	-0.1	17,295	0.00%
2020/08/06	33	56.58	6	56.22	56.40	27	17,063	0.16%
2020/08/05	18	58.14	2	58.05	58.00	16	16,667	0.10%
2020/08/04	61	58.63	1	58.80	58.70	60	16,474	0.36%
2020/08/03	16	59.69	0	0.00	59.30	16	16,402	0.10%
2020/07/31	0	0.00	12	60.93	60.60	-12	16,480	-0.07%
2020/07/30	1	59.40	1	59.90	60.20	0	16,520	0.00%
2020/07/29	3	59.07	1	59.00	58.90	2	16,481	0.01%
2020/07/28	7	59.89	0	0.00	59.50	7	16,514	0.04%
2020/07/27	18	59.72	0	0.00	59.60	18	16,716	0.11%
2020/07/24	31	60.79	0	0.00	60.40	31	16,853	0.18%
2020/07/23	0	0.00	1	62.10	62.00	-1	16,968	-0.01%
2020/07/22	12	61.87	6	62.40	61.70	6	17,022	0.04%
2020/07/21	0	0.00	2	61.25	61.20	-2	16,870	-0.01%
2020/07/20	1	60.70	0	0.00	60.80	1	16,851	0.01%
2020/07/17	3	60.33	0	0.00	60.20	3	17,012	0.02%
2020/07/16	4	60.38	0	60.50	60.30	4	17,295	0.02%
2020/07/15	12	60.67	1	60.30	60.10	11	17,225	0.06%
2020/07/14	31	62.02	25	62.33	61.50	6	17,222	0.03%
2020/07/13	3	61.67	45	62.34	62.70	-42	16,903	-0.25%
2020/07/10	27	59.86	0	0.00	59.60	27	16,663	0.16%
2020/07/09	11	61.11	13	60.98	61.00	-2	16,657	-0.01%
2020/07/08	1	60.60	0	0.00	60.20	1	16,765	0.01%
2020/07/07	4	60.13	5	60.64	60.80	-1	16,817	-0.01%
2020/07/06	1	60.20	0	0.00	60.20	1	16,885	0.01%
2020/07/03	22	59.84	6	59.73	59.80	16	17,143	0.09%
2020/07/02	1	59.90	3	60.53	60.50	-2	17,551	-0.01%
2020/07/01	6	61.35	2	61.40	61.00	4	17,699	0.02%
2020/06/30	2	60.60	1	60.80	61.00	1	17,652	0.01%
2020/06/29	3	59.07	2	59.45	59.50	1	17,948	0.01%
2020/06/24	3	60.07	3	60.50	60.80	0	17,985	0.00%
2020/06/23	0	0.00	1	60.40	60.00	-1	18,192	-0.01%
2020/06/22	6	60.02	5	60.30	59.90	1	18,532	0.01%
2020/06/19	24	60.08	0	0.00	59.80	24	18,742	0.13%
2020/06/17	9	60.60	0	0.00	60.60	9	18,849	0.05%
2020/06/16	3	61.03	11	61.02	61.50	-8	19,172	-0.04%
2020/06/15	11	60.53	2	60.25	60.00	9	19,427	0.05%
2020/06/12	15	60.79	14	60.91	61.20	1	19,493	0.01%
2020/06/11	27	62.27	12	62.89	61.80	15	19,631	0.08%
2020/06/10	0	0.00	5	63.76	64.00	-5	19,580	-0.03%
2020/06/09	7	63.36	0	0.00	63.40	7	19,695	0.04%
2020/06/08	6	63.75	2	63.20	63.80	4	19,846	0.02%
2020/06/05	10	63.53	22	63.93	64.20	-12	19,428	-0.06%
2020/06/04	2	62.60	14	62.72	62.20	-12	18,970	-0.06%
2020/06/03	1	60.80	9	60.88	61.20	-8	18,536	-0.04%
2020/06/02	9	60.44	0	0.00	60.10	9	18,384	0.05%
2020/06/01	10	60.90	2	60.85	60.90	8	18,384	0.04%
2020/05/29	9	60.04	0	0.00	59.80	9	18,412	0.05%
2020/05/28	13	61.28	8	62.90	60.90	5	18,336	0.03%
2020/05/27	2	60.50	2	61.10	60.70	0	18,213	0.00%
2020/05/26	3	61.00	3	60.80	60.70	0	18,430	0.00%
2020/05/25	2	58.60	8	59.28	59.70	-6	18,475	-0.03%
2020/05/22	2	60.10	25	61.10	59.40	-23	18,595	-0.12%
2020/05/21	1	60.50	4	61.00	60.80	-3	18,609	-0.02%
2020/05/20	1	59.80	3	60.10	59.90	-2	18,581	-0.01%
2020/05/19	2	59.00	1	59.20	59.20	1	18,672	0.01%
2020/05/18	5	58.82	0	0.00	58.50	5	18,652	0.03%
2020/05/15	0	0.00	0	60.50	60.10	0	18,773	0.00%
2020/05/14	21	60.73	6	61.08	60.00	15	18,736	0.08%
2020/05/13	2	62.90	0	0.00	62.90	2	18,450	0.01%
2020/05/12	5	63.50	0	0.00	63.60	5	18,589	0.03%
2020/05/11	0	0.00	4	64.83	64.70	-4	18,536	-0.02%
2020/05/08	6	64.28	0	0.00	63.80	6	18,492	0.03%
2020/05/07	1	64.20	2	64.80	64.40	-1	18,441	-0.01%
2020/05/06	5	63.54	1	64.50	63.30	4	18,319	0.02%
2020/05/05	11	62.99	0	0.00	63.00	11	18,303	0.06%
2020/05/04	4	62.85	3	62.80	62.80	1	18,661	0.01%
2020/04/30	3	65.00	3.2	64.95	65.00	-0.2	18,567	0.00%
2020/04/29	1	64.50	6	64.03	64.20	-5	18,365	-0.03%
2020/04/28	2	62.45	5	62.78	63.20	-3	18,233	-0.02%
2020/04/27	2	60.25	6	61.38	61.60	-4	18,118	-0.02%
2020/04/24	7	59.07	1	59.50	59.10	6	18,035	0.03%
2020/04/23	3	59.00	1	59.30	59.40	2	17,998	0.01%
2020/04/22	0	0.00	4	59.80	59.90	-4	17,919	-0.02%
2020/04/21	14	58.66	1	60.40	58.00	13	17,733	0.07%
2020/04/20	1	60.80	0	0.00	60.80	1	17,473	0.01%
2020/04/17	2	62.30	0	0.00	61.10	2	17,652	0.01%
2020/04/16	2	61.70	26	61.31	61.60	-24	17,438	-0.14%
2020/04/15	0	0.00	1	61.60	61.30	-1	17,361	-0.01%
2020/04/13	14	60.24	25	60.26	59.80	-11	17,368	-0.06%
2020/04/10	15	61.80	0	0.00	62.00	15	17,119	0.09%
2020/04/09	0	0.00	2	63.60	62.60	-2	17,198	-0.01%
2020/04/08	15	63.24	3.2	62.47	63.40	11.8	17,481	0.07%
2020/04/07	13	59.65	6	60.70	62.00	7	17,099	0.04%
2020/04/06	1	54.40	5	56.12	56.40	-4	16,665	-0.02%
2020/04/01	0	0.00	5	53.86	53.90	-5	16,459	-0.03%
2020/03/31	7	52.71	2	54.40	53.70	5	16,285	0.03%
2020/03/30	6	53.53	1	53.40	53.90	5	15,892	0.03%
2020/03/27	30	55.45	3	55.90	55.00	27	15,737	0.17%
2020/03/26	1	51.50	3	54.57	54.00	-2	15,448	-0.01%
2020/03/25	4	52.38	1	51.20	52.60	3	15,288	0.02%
2020/03/24	2	47.55	13	48.08	48.30	-11	15,366	-0.07%
2020/03/23	7	45.28	1	44.55	44.20	6	15,378	0.04%
2020/03/20	9	48.99	4	48.49	48.65	5	15,594	0.03%
2020/03/19	12	45.49	0	0.00	45.20	12	15,699	0.08%
2020/03/18	58	53.47	10	55.60	50.20	48	15,940	0.30%
2020/03/17	18	55.26	0	0.00	54.10	18	15,935	0.11%
2020/03/16	5	60.30	45	61.62	59.20	-40	15,889	-0.25%
2020/03/13	10	59.78	90	60.50	62.90	-80	15,789	-0.51%
2020/03/12	38	67.84	19	68.18	66.00	19	15,712	0.12%
2020/03/11	13	74.28	0	0.00	72.60	13	15,616	0.08%
2020/03/10	3	73.40	65.9	74.06	74.90	-62.9	16,247	-0.39%
2020/03/09	4	75.40	2	76.75	74.80	2	16,399	0.01%
2020/03/06	9	78.46	1	78.60	78.50	8	16,572	0.05%
2020/03/05	30	79.95	2	79.95	80.10	28	16,512	0.17%
2020/03/02	2	74.45	2	75.65	76.30	0	16,307	0.00%
2020/02/27	11	79.27	6	79.67	77.30	5	16,166	0.03%
2020/02/26	14	81.60	0	0.00	81.40	14	15,899	0.09%
2020/02/25	4	83.23	1	83.60	83.30	3	15,824	0.02%
2020/02/24	1	85.50	0	0.00	84.50	1	15,791	0.01%
2020/02/21	0	0.00	0.1	84.30	84.40	-0.1	15,767	0.00%
2020/02/20	1	83.30	1	83.50	83.60	0	15,878	0.00%
2020/02/19	1	83.40	17	82.42	84.80	-16	15,889	-0.10%
2020/02/18	8	84.80	102	84.77	83.80	-94	15,912	-0.59%	大賣/
2020/02/17	2	87.60	14	88.57	88.00	-12	15,974	-0.08%
2020/02/13	0	0.00	2	86.05	86.50	-2	15,905	-0.01%
2020/02/12	2	84.55	0	0.00	84.70	2	15,692	0.01%
2020/02/11	0	0.00	0.1	85.00	85.10	-0.1	15,604	0.00%
2020/02/10	0	0.00	1	83.10	83.50	-1	15,557	-0.01%
2020/02/06	0	0.00	1	85.10	85.10	-1	16,029	-0.01%
2020/02/05	0	0.00	7	83.54	84.40	-7	16,011	-0.04%
2020/02/04	4	80.00	0	0.00	79.90	4	15,700	0.03%
2020/02/03	5	77.46	0	0.00	79.40	5	15,804	0.03%
2020/01/31	8	78.15	3	79.37	78.10	5	15,856	0.03%
2020/01/30	18	80.04	0	0.00	77.80	18	15,773	0.11%
2020/01/20	1	85.20	0	0.00	85.20	1	15,557	0.01%
2020/01/17	2	83.60	0	0.00	83.60	2	15,652	0.01%
2020/01/16	5	83.40	1	83.20	83.40	4	15,683	0.03%
2020/01/14	1	84.60	0	0.00	85.30	1	15,890	0.01%
2020/01/10	0	0.00	2	84.00	84.30	-2	15,943	-0.01%
2020/01/09	1	83.80	0	0.00	83.40	1	15,933	0.01%
2020/01/08	1	82.80	0	0.00	82.60	1	15,985	0.01%
2020/01/07	0	0.00	1	80.90	81.10	-1	15,937	-0.01%
2020/01/03	0	0.00	10	84.10	84.80	-10	16,883	-0.06%
2020/01/02	12	86.13	0	0.00	86.00	12	16,981	0.07%
2019/12/27	1	83.90	0	0.00	83.60	1	16,779	0.01%
2019/12/25	0	0.00	2	83.60	84.10	-2	17,027	-0.01%
2019/12/24	2	83.55	0	0.00	83.50	2	17,325	0.01%
2019/12/23	0	0.00	1	83.00	82.60	-1	17,442	-0.01%
2019/12/20	1	85.00	0	0.00	83.50	1	17,427	0.01%
2019/12/19	75	85.27	3	85.50	85.50	72	17,330	0.42%
2019/12/18	0	0.00	4	83.85	84.00	-4	17,121	-0.02%
2019/12/17	4	84.73	8	84.91	85.30	-4	16,935	-0.02%
2019/12/16	4	82.15	13	83.32	82.80	-9	16,537	-0.05%
2019/12/13	0	0.00	11	80.02	79.60	-11	16,307	-0.07%
2019/12/12	0	0.00	5	77.10	77.30	-5	16,202	-0.03%
2019/12/11	1	75.80	1	75.60	75.60	0	16,149	0.00%
2019/12/10	2	75.60	0	0.00	75.10	2	15,982	0.01%
2019/12/09	1	76.20	2	76.90	76.00	-1	15,918	-0.01%
2019/12/06	8	75.63	0	0.00	75.30	8	15,863	0.05%
2019/12/05	4	76.38	31	75.94	77.20	-27	15,614	-0.17%
2019/12/04	3	72.20	6	73.00	72.60	-3	15,170	-0.02%
2019/12/03	3	71.73	14	73.09	73.30	-11	15,695	-0.07%
2019/12/02	1	70.40	2	71.10	71.60	-1	15,683	-0.01%
2019/11/28	0	0.00	5	71.88	71.70	-5	15,743	-0.03%
2019/11/27	1	71.50	2	71.60	71.10	-1	16,042	-0.01%
2019/11/26	0	0.00	4	71.50	70.80	-4	16,240	-0.02%
2019/11/25	0	0.00	1	70.90	70.80	-1	16,229	-0.01%
2019/11/21	5	68.96	3	69.07	69.30	2	16,432	0.01%
2019/11/20	1	70.10	0	0.00	71.00	1	16,400	0.01%
2019/11/19	3	71.07	3	71.87	71.20	0	16,383	0.00%
2019/11/18	1	71.10	2	70.95	71.10	-1	16,350	-0.01%
2019/11/15	2	68.10	3	68.57	69.00	-1	16,425	-0.01%
2019/11/14	6	67.25	2	67.30	67.20	4	16,375	0.02%
2019/11/13	21	70.22	0	0.00	69.90	21	16,213	0.13%
2019/11/12	1	71.70	0	0.00	72.00	1	16,380	0.01%
2019/11/11	0	0.00	13	71.20	71.20	-13	16,841	-0.08%
2019/11/06	2	72.75	4	73.45	72.50	-2	17,622	-0.01%
2019/11/05	0	0.00	7	72.07	73.00	-7	17,609	-0.04%
2019/11/04	2	70.15	0	0.00	69.80	2	17,614	0.01%
2019/10/31	5	70.20	18	70.50	70.00	-13	18,113	-0.07%
2019/10/30	3	70.93	2	71.30	71.10	1	18,232	0.01%
2019/10/29	0	0.00	1	72.70	72.30	-1	18,513	-0.01%
2019/10/25	1	72.00	0	0.00	71.70	1	19,226	0.01%
2019/10/23	1	70.80	0	0.00	70.60	1	20,013	0.00%
2019/10/22	4	70.90	2	72.10	70.90	2	20,315	0.01%
2019/10/18	1	70.90	6	71.75	72.30	-5	21,155	-0.02%
2019/10/17	2.3	70.24	0	0.00	70.40	2.3	21,006	0.01%
2019/10/15	7	70.59	0	0.00	69.60	7	21,329	0.03%
2019/10/14	2	72.30	5	73.54	71.70	-3	21,521	-0.01%
2019/10/09	47	73.58	96	72.89	71.40	-49	21,722	-0.23%
2019/10/08	20	78.64	1	79.30	78.60	19	22,011	0.09%
2019/10/07	1	81.20	3	81.00	81.70	-2	22,204	-0.01%
2019/10/04	1	79.50	0	0.00	79.20	1	22,600	0.00%
2019/10/03	1	80.00	0	0.00	79.90	1	22,655	0.00%
2019/10/02	1	82.00	0	0.00	82.00	1	22,675	0.00%
2019/10/01	0	0.00	5	82.40	83.10	-5	22,863	-0.02%
2019/09/27	8	81.06	0	0.00	80.50	8	23,213	0.03%
2019/09/26	10	83.17	2	84.30	84.30	8	23,309	0.03%
2019/09/25	1	84.50	0	0.00	85.00	1	23,355	0.00%
2019/09/24	1	84.90	26	85.19	85.40	-25	23,564	-0.11%
2019/09/23	0	0.00	3	84.67	85.00	-3	23,513	-0.01%
2019/09/20	0	0.00	4	82.18	82.90	-4	23,470	-0.02%
2019/09/19	5	81.78	1	83.00	81.40	4	23,507	0.02%
2019/09/18	1	82.00	5	82.18	82.10	-4	23,652	-0.02%
2019/09/17	3	82.00	3.2	81.61	82.00	-0.2	23,426	0.00%
2019/09/16	1	77.00	4	78.03	78.10	-3	23,070	-0.01%
2019/09/10	0	0.00	2	76.60	76.50	-2	23,073	-0.01%
2019/09/06	33	76.85	8	76.99	77.10	25	22,935	0.11%
2019/09/05	6	75.85	11	75.47	76.90	-5	22,727	-0.02%
2019/09/04	19.2	73.14	20	73.19	73.00	-0.9	22,048	0.00%
2019/09/03	0	0.00	1	70.90	71.20	-1	21,843	0.00%
2019/09/02	5	71.10	1	71.20	71.80	4	21,945	0.02%
2019/08/30	3	70.30	2	72.00	70.40	1	22,042	0.00%
2019/08/29	4	71.10	0	0.00	70.90	4	21,791	0.02%
2019/08/28	1	72.30	1.4	72.72	73.50	-0.4	21,629	0.00%
2019/08/27	0	0.00	8	72.08	72.40	-8	21,576	-0.04%
2019/08/26	1	70.10	1	70.10	71.10	0	21,613	0.00%
2019/08/23	2	70.95	1	71.30	71.50	1	21,653	0.00%
2019/08/21	11	69.58	2	70.30	70.20	9	21,999	0.04%
2019/08/20	1	69.80	0	0.00	69.60	1	21,910	0.00%
2019/08/19	2	71.15	1	71.00	71.50	1	21,701	0.00%
2019/08/15	4	71.65	0	0.00	71.40	4	21,528	0.02%
2019/08/14	0	0.00	2	71.90	72.50	-2	21,327	-0.01%
2019/08/12	1	67.50	8	69.13	69.30	-7	20,823	-0.03%
2019/08/08	12	68.68	25	68.94	68.10	-13	20,648	-0.06%
2019/08/07	23	70.21	12	70.60	69.80	11	20,380	0.05%
2019/08/06	18	69.12	16	68.76	69.20	2	20,360	0.01%
2019/08/05	1	71.30	0	0.00	70.90	1	20,128	0.00%
2019/08/02	1	72.30	3	72.43	72.30	-2	19,947	-0.01%
2019/08/01	1	73.30	6	72.95	74.10	-5	19,603	-0.03%
2019/07/31	2	74.05	1	74.80	74.00	1	19,326	0.01%
2019/07/30	19	75.42	14	75.53	75.80	5	18,943	0.03%
2019/07/29	3	75.47	1	75.30	74.80	2	18,672	0.01%
2019/07/26	6	76.58	2	75.60	77.00	4	18,418	0.02%
2019/07/25	5	75.02	7	73.91	76.50	-2	18,036	-0.01%
2019/07/24	4	71.18	4	71.00	71.80	0	17,555	0.00%
2019/07/23	6	72.53	7	72.23	72.30	-1	17,288	-0.01%
2019/07/22	1	69.50	18	69.46	69.80	-17	16,822	-0.10%
2019/07/19	3	67.33	4	67.73	67.70	-1	16,681	-0.01%
2019/07/18	3	67.17	1	67.20	66.70	2	16,766	0.01%
2019/07/17	1	68.70	3	68.03	67.70	-2	16,761	-0.01%
2019/07/16	10	69.18	36	68.33	67.90	-26	16,403	-0.16%
2019/07/15	3	68.90	13	67.85	69.90	-10	16,011	-0.06%
2019/07/12	34	67.94	36	67.19	66.70	-2	15,539	-0.01%
2019/07/11	2	65.45	10	65.28	65.40	-8	14,914	-0.05%
2019/07/10	1	64.00	3	63.87	64.40	-2	14,508	-0.01%
2019/07/09	0	0.00	4	61.85	62.80	-4	14,063	-0.03%
2019/07/08	3	61.07	5	61.66	61.00	-2	13,989	-0.01%
2019/07/05	2	61.45	10	61.74	62.00	-8	13,864	-0.06%
2019/07/04	26	58.70	14	59.25	59.20	12	13,603	0.09%
2019/07/03	9	65.21	3	65.40	65.20	6	13,120	0.05%
2019/07/02	13	66.38	7	66.30	66.30	6	12,926	0.05%
2019/07/01	13	66.09	5	65.82	66.00	8	12,763	0.06%
2019/06/28	0	0.00	2	64.30	64.50	-2	12,675	-0.02%
2019/06/27	1	64.10	3	64.03	64.10	-2	12,671	-0.02%
2019/06/26	2	64.15	1	63.40	63.70	1	12,576	0.01%
2019/06/24	2	63.15	1	63.30	63.10	1	12,335	0.01%
2019/06/21	0	0.00	3	62.87	63.00	-3	12,376	-0.02%
2019/06/20	1	62.60	0	0.00	62.30	1	12,425	0.01%
2019/06/19	1	61.70	6	62.00	62.10	-5	12,690	-0.04%
2019/06/18	1	61.10	0	0.00	60.90	1	12,913	0.01%
2019/06/17	0	0.00	1	61.10	60.90	-1	13,002	-0.01%
2019/06/14	2	61.20	2	60.95	60.80	0	13,029	0.00%
2019/06/13	3	60.80	3	60.80	60.90	0	13,208	0.00%
2019/06/12	1	60.00	1	60.40	60.70	0	13,381	0.00%
2019/06/11	1	59.70	4	59.58	59.40	-3	13,387	-0.02%
2019/06/10	5	59.36	1	59.60	59.30	4	13,385	0.03%
2019/06/06	8	59.09	1	59.30	59.20	7	13,309	0.05%
2019/06/05	5	61.20	1	62.00	60.50	4	13,197	0.03%
2019/06/03	0	0.00	4	61.65	61.90	-4	13,345	-0.03%
2019/05/31	3	61.10	6	61.35	61.60	-3	13,594	-0.02%
2019/05/30	2	59.05	0	0.00	60.00	2	13,647	0.01%
2019/05/29	15	58.63	1	58.10	58.00	14	14,301	0.10%
2019/05/28	1	60.80	0	0.00	60.90	1	14,202	0.01%
2019/05/27	2	60.20	1	60.80	60.50	1	14,243	0.01%
2019/05/24	5	59.84	0	0.00	59.80	5	14,355	0.03%
2019/05/21	1	61.00	0	0.00	61.50	1	14,511	0.01%
2019/05/20	2	60.80	1	61.20	60.90	1	14,456	0.01%
2019/05/17	2	60.85	0	0.00	60.60	2	14,483	0.01%
2019/05/15	1	62.30	1	62.50	62.00	0	14,857	0.00%
2019/05/14	3	60.40	0	0.00	61.50	3	14,930	0.02%
2019/05/13	2	61.40	0	0.00	61.10	2	14,868	0.01%
2019/05/10	0	0.00	0.7	64.10	63.80	-0.7	14,877	0.00%
2019/05/09	0	0.00	1	64.00	64.20	-1	14,873	-0.01%
2019/05/06	4	65.25	0	0.00	65.00	4	15,350	0.03%
2019/05/03	2	65.75	4	66.50	66.70	-2	15,458	-0.01%
2019/04/30	6	65.28	2.2	65.22	65.40	3.8	15,440	0.02%
2019/04/26	0	0.00	2	65.75	66.00	-2	15,443	-0.01%
2019/04/25	1	64.80	7	66.27	65.50	-6	15,607	-0.04%
2019/04/24	2	64.90	0	0.00	65.40	2	15,701	0.01%
2019/04/23	0	0.00	3	64.93	64.90	-3	15,609	-0.02%
2019/04/22	0	0.00	4	64.00	63.80	-4	15,427	-0.03%
2019/04/19	1	63.50	0	0.00	63.70	1	15,609	0.01%
2019/04/18	5	63.18	0	0.00	63.10	5	15,726	0.03%
2019/04/17	0	0.00	23	63.63	63.90	-23	15,680	-0.15%
2019/04/16	2	62.40	9	62.47	62.70	-7	15,271	-0.05%
2019/04/15	0	0.00	5.2	61.62	61.70	-5.2	15,292	-0.03%
2019/04/12	16	60.79	0	0.00	60.50	16	15,430	0.10%
2019/04/11	5	61.98	5	62.90	61.60	0	15,579	0.00%
2019/04/10	0	0.00	7	62.50	62.50	-7	15,541	-0.05%
2019/04/09	0	0.00	1	62.70	62.60	-1	15,544	-0.01%
2019/04/08	1	62.30	3	63.10	63.00	-2	15,589	-0.01%
2019/04/03	1	61.90	4	62.23	62.30	-3	15,573	-0.02%
2019/04/02	4	61.80	4	61.95	61.70	0	15,576	0.00%
2019/04/01	3	61.83	3	61.57	61.00	0	15,479	0.00%
2019/03/29	3	60.90	0	0.00	61.40	3	15,297	0.02%
2019/03/28	9	60.61	3	60.63	60.80	6	15,362	0.04%
2019/03/27	1	61.60	2	61.20	61.10	-1	15,426	-0.01%
2019/03/26	9	61.29	0	0.00	61.00	9	15,503	0.06%
2019/03/25	6	61.20	1	61.50	61.10	5	15,537	0.03%
2019/03/22	2	63.65	6	63.42	63.10	-4	15,375	-0.03%
2019/03/21	0	0.00	10	62.57	62.80	-10	15,116	-0.07%
2019/03/20	3	59.93	2	60.40	60.60	1	14,789	0.01%
2019/03/19	10	59.76	2	59.70	59.70	8	14,829	0.05%
2019/03/18	11	59.66	3	59.50	59.50	8	14,908	0.05%
2019/03/15	1	60.60	9	60.71	60.10	-8	15,087	-0.05%
2019/03/14	2	60.10	0	0.00	60.30	2	14,991	0.01%
2019/03/13	3	60.67	1	60.30	60.10	2	15,174	0.01%
2019/03/12	3	60.97	1	61.20	60.80	2	15,594	0.01%
2019/03/11	7	60.60	1	60.60	60.40	6	15,731	0.04%
2019/03/08	7	59.33	1	60.70	60.50	6	16,027	0.04%
2019/03/07	4	60.53	15	60.19	60.00	-11	16,221	-0.07%
2019/03/06	7	61.63	0	0.00	61.40	7	16,501	0.04%
2019/03/05	4	63.78	0	0.00	63.10	4	16,394	0.02%
2019/03/04	14	64.55	16	65.72	64.80	-2	16,369	-0.01%
2019/02/27	9	62.53	1	62.70	62.20	8	15,802	0.05%
2019/02/26	1	61.90	2	62.30	62.00	-1	15,710	-0.01%
2019/02/25	1	61.70	0	0.00	61.60	1	15,707	0.01%
2019/02/22	3	61.80	3	61.50	60.90	0	15,771	0.00%
2019/02/21	1	60.70	1	60.70	60.80	0	15,743	0.00%
2019/02/19	0	0.00	1	60.30	60.50	-1	16,166	-0.01%
2019/02/18	1.7	60.32	0	0.00	60.20	1.7	16,231	0.01%
2019/02/15	2	60.55	2	60.80	60.00	0	16,456	0.00%
2019/02/14	2	61.80	4	62.70	62.10	-2	16,908	-0.01%
2019/02/13	3	59.40	1	60.50	60.50	2	16,720	0.01%
2019/02/12	1	59.40	1	59.90	60.00	0	16,634	0.00%
2019/02/11	1	59.50	0	0.00	59.00	1	16,723	0.01%
2019/01/30	0	0.00	3	59.40	60.10	-3	16,698	-0.02%
2019/01/29	6	59.25	1	59.50	58.80	5	16,892	0.03%
2019/01/28	0	0.00	3	61.40	60.80	-3	16,946	-0.02%
2019/01/25	1	60.00	0	0.00	60.00	1	17,441	0.01%
2019/01/24	1	59.40	6	58.77	59.60	-5	17,578	-0.03%
2019/01/23	0	0.00	4	56.55	57.00	-4	17,784	-0.02%
2019/01/22	1	56.60	1	56.70	56.50	0	17,962	0.00%
2019/01/21	1	57.00	2	56.90	57.20	-1	18,153	-0.01%
2019/01/18	0	0.00	1	56.40	56.40	-1	18,315	-0.01%
2019/01/17	4	55.48	21	55.86	55.10	-17	18,690	-0.09%
2019/01/16	3	56.33	8	56.38	56.40	-5	18,690	-0.03%
2019/01/15	1	53.60	23	53.77	53.60	-22	18,317	-0.12%
2019/01/14	20	52.52	0	0.00	52.00	20	18,313	0.11%
2019/01/11	6	52.93	0	0.00	53.50	6	18,682	0.03%
2019/01/10	0	0.00	15	53.59	53.80	-15	18,912	-0.08%
2019/01/09	0	0.00	2	52.70	52.50	-2	19,145	-0.01%
2019/01/08	2	51.70	2	51.70	51.70	0	19,658	0.00%
2019/01/07	1	51.60	0	0.00	51.80	1	20,232	0.00%
2019/01/04	5	49.85	0	0.00	51.60	5	20,387	0.02%
2019/01/03	39	51.96	3	52.70	51.50	36	20,481	0.18%
2018/12/27	0	0.00	1	55.70	55.80	-1	20,546	0.00%
2018/12/25	1	55.20	2	54.70	57.00	-1	20,699	0.00%
2018/12/24	0	0.00	13	54.62	56.00	-13	20,630	-0.06%
2018/12/22	0	0.00	2	53.70	53.50	-2	20,579	-0.01%
2018/12/21	2	52.60	0	0.00	53.90	2	20,769	0.01%
2018/12/19	5	53.04	1	53.00	53.70	4	20,739	0.02%
2018/12/18	1	53.80	10	54.04	54.50	-9	20,886	-0.04%
2018/12/13	0	0.00	3	54.33	54.30	-3	21,248	-0.01%
2018/12/12	11	53.51	20	53.55	53.70	-9	21,266	-0.04%
2018/12/11	0	0.00	22	52.57	52.90	-22	21,435	-0.10%
2018/12/10	62	51.84	12	51.88	52.10	50	21,444	0.23%
2018/12/07	0	0.00	0.1	55.80	55.70	-0.1	21,240	0.00%
2018/12/06	14	55.66	12	55.77	55.00	2	21,318	0.01%
2018/12/05	5	57.22	3	56.77	56.90	2	21,196	0.01%
2018/12/04	1	62.00	16	62.22	62.00	-15	20,978	-0.07%
2018/12/03	1	63.40	40	62.98	62.80	-39	21,411	-0.18%
2018/11/30	52	61.32	1	61.00	61.00	51	21,352	0.24%
2018/11/29	3	62.00	26	61.45	60.30	-23	21,074	-0.11%
2018/11/28	3	58.67	30	58.68	58.60	-27	20,549	-0.13%
2018/11/27	30	55.98	55	57.79	58.00	-25	20,421	-0.12%
2018/11/26	0	0.00	21	57.60	57.30	-21	20,280	-0.10%
2018/11/23	18	56.46	0	0.00	56.10	18	20,060	0.09%
2018/11/22	0	0.00	13	58.16	58.00	-13	19,999	-0.07%
2018/11/21	14	56.77	3	57.83	57.80	11	19,955	0.06%
2018/11/20	20	56.68	8	57.36	57.50	12	19,930	0.06%
2018/11/19	1	55.80	15	56.73	57.50	-14	19,764	-0.07%
2018/11/16	3	55.23	4	55.90	54.60	-1	19,540	-0.01%
2018/11/15	5	55.94	0	0.00	55.90	5	19,505	0.03%
2018/11/14	2	56.70	4	56.80	56.50	-2	19,728	-0.01%
2018/11/13	9	54.94	35	55.77	56.20	-26	19,607	-0.13%
2018/11/12	13	53.32	10	53.80	53.80	3	19,062	0.02%
2018/11/08	56	55.44	7	56.30	53.80	49	19,260	0.25%
2018/11/07	1	54.00	18	54.33	55.20	-17	19,218	-0.09%
2018/11/06	16	52.88	2	53.90	52.20	14	19,372	0.07%
2018/11/05	6	55.58	3	55.70	55.70	3	19,130	0.02%
2018/11/02	5.1	56.32	32	57.10	56.10	-26.9	18,950	-0.14%
2018/11/01	4	53.83	51	54.14	54.40	-47	18,486	-0.25%
2018/10/31	6	50.53	13	51.10	51.40	-7	18,245	-0.04%
2018/10/30	21	48.76	10	48.55	48.50	11	18,057	0.06%
2018/10/29	1	46.50	0	0.00	46.60	1	18,136	0.01%
2018/10/26	6	45.97	0	0.00	46.00	6	18,007	0.03%
2018/10/25	4	46.40	2	45.35	45.75	2	17,850	0.01%
2018/10/24	3	49.87	1	50.40	49.30	2	17,412	0.01%
2018/10/23	3	50.80	1	51.30	50.50	2	17,196	0.01%
2018/10/22	6	51.98	4	51.23	52.50	2	17,104	0.01%
2018/10/19	28	50.34	9	51.78	52.10	19	17,086	0.11%
2018/10/18	14	52.22	5	52.72	51.50	9	16,829	0.05%
2018/10/17	2	54.40	6	55.82	54.40	-4	16,582	-0.02%
2018/10/16	13	54.75	2	55.20	54.10	11	16,399	0.07%
2018/10/15	6	56.23	7	56.27	57.20	-1	15,984	-0.01%
2018/10/12	0	0.00	24	52.72	53.30	-24	15,807	-0.15%
2018/10/11	4	48.21	2	48.70	48.50	2	16,127	0.01%
2018/10/09	3.5	52.71	0	0.00	52.30	3.5	15,936	0.02%
2018/10/08	21	52.01	1	53.00	52.70	20	15,934	0.13%
2018/10/05	1.9	52.76	0	0.00	52.20	1.9	16,046	0.01%
2018/10/04	12	54.63	2	54.95	53.90	10	15,944	0.06%
2018/10/03	6	57.97	0	0.00	57.80	6	15,634	0.04%
2018/10/01	1	58.60	2	59.10	59.20	-1	15,987	-0.01%
2018/09/28	6	59.03	0	0.00	58.10	6	16,032	0.04%
2018/09/27	5	59.10	0	0.00	59.80	5	16,022	0.03%
2018/09/26	10	60.11	0	0.00	60.20	10	16,059	0.06%
2018/09/25	1	61.30	22	61.08	61.70	-21	15,996	-0.13%
2018/09/21	8	57.81	5	58.20	58.50	3	15,787	0.02%
2018/09/20	0	0.00	5.1	59.56	59.50	-5.1	15,577	-0.03%
2018/09/19	0	0.00	5	60.72	60.00	-5	15,619	-0.03%
2018/09/18	6	59.52	1	59.70	59.30	5	15,521	0.03%
2018/09/17	12	60.43	14	61.39	61.20	-2	15,653	-0.01%
2018/09/14	9	59.50	15	59.73	59.60	-6	15,536	-0.04%
2018/09/13	5	58.40	5	58.06	57.50	0	15,487	0.00%
2018/09/12	7	57.94	2	57.50	57.40	5	15,392	0.03%
2018/09/11	3	60.10	10	60.01	60.10	-7	15,284	-0.05%
2018/09/10	6.2	58.87	14	58.91	59.40	-7.9	15,273	-0.05%
2018/09/07	10	58.91	4	59.45	57.50	6	15,057	0.04%
2018/09/06	13	64.05	5	64.56	63.60	8	14,555	0.05%
2018/09/05	5	66.46	4	66.95	66.60	1	14,461	0.01%
2018/09/03	14	67.87	0	0.00	66.70	14	14,537	0.10%
2018/08/31	0	0.00	5	69.50	69.70	-5	14,532	-0.03%
2018/08/30	2	69.20	0	0.00	69.80	2	14,599	0.01%
2018/08/29	3	70.27	0	0.00	69.90	3	14,638	0.02%
2018/08/28	10	72.30	0	0.00	70.70	10	14,686	0.07%
2018/08/27	1	68.70	15	69.51	70.10	-14	14,685	-0.10%
2018/08/23	2	66.95	0	0.00	67.30	2	14,816	0.01%
2018/08/22	10	68.44	1	67.60	67.40	9	15,016	0.06%
2018/08/21	4	68.13	9	68.34	68.50	-5	14,898	-0.03%
2018/08/20	3	66.27	1	67.50	65.70	2	14,733	0.01%
2018/08/17	5	66.24	0	0.00	65.00	5	14,696	0.03%
2018/08/16	1	65.90	5	63.90	67.30	-4	14,730	-0.03%
2018/08/15	6	67.80	0	0.00	67.70	6	14,720	0.04%
2018/08/14	2	68.10	0	0.00	70.20	2	14,828	0.01%
2018/08/13	10	69.53	0	0.00	68.90	10	14,780	0.07%
2018/08/10	1	73.30	2	73.30	73.20	-1	14,684	-0.01%
2018/08/08	11	74.32	0	0.00	73.70	11	15,904	0.07%
2018/08/07	1	74.10	0	0.00	74.30	1	15,697	0.01%
2018/08/06	1	73.80	0	0.00	73.60	1	15,527	0.01%
2018/08/03	21	76.84	5	77.30	75.80	16	15,434	0.10%
2018/08/02	13	78.32	0	0.00	78.40	13	15,088	0.09%
2018/08/01	16	79.14	6	79.55	79.60	10	15,260	0.07%
2018/07/31	6	78.73	0	0.00	78.60	6	15,524	0.04%
2018/07/30	6	80.23	0	0.00	79.60	6	15,472	0.04%
2018/07/26	0	0.00	4	81.65	81.00	-4	15,483	-0.03%
2018/07/25	2	80.70	2	80.90	80.70	0	15,438	0.00%
2018/07/24	0	0.00	2	78.45	78.70	-2	15,313	-0.01%
2018/07/23	21	78.49	0	0.00	78.50	21	15,282	0.14%
2018/07/20	7.1	80.51	2	80.35	80.50	5.1	15,145	0.03%
2018/07/19	7	81.20	2	81.65	80.20	5	14,995	0.03%
2018/07/18	5	85.02	2	86.00	84.00	3	14,804	0.02%
2018/07/17	0.2	87.70	2	87.90	88.10	-1.8	14,268	-0.01%
2018/07/16	10	86.82	0	0.00	86.00	10	14,503	0.07%
2018/07/12	0	0.00	1	86.30	86.00	-1	14,930	-0.01%
2018/07/11	1	83.50	0	0.00	83.60	1	14,854	0.01%
2018/07/10	2	83.75	0	0.00	83.90	2	14,839	0.01%
2018/07/09	0	0.00	9	80.50	81.00	-9	14,834	-0.06%
2018/07/06	0.5	79.50	0	0.00	79.30	0.5	14,766	0.00%
2018/07/05	4	78.60	59	80.31	78.10	-55	14,840	-0.37%
2018/07/04	1	81.00	0	0.00	80.90	1	14,867	0.01%
2018/07/03	1	82.00	0	0.00	81.80	1	14,987	0.01%
2018/07/02	12	81.86	4	82.23	81.00	8	15,008	0.05%
2018/06/29	3	82.60	0	0.00	83.20	3	15,006	0.02%
2018/06/28	3	82.43	2	82.80	83.00	1	14,896	0.01%
2018/06/27	0	0.00	6	87.93	87.20	-6	14,905	-0.04%
2018/06/26	7	83.31	0	0.00	85.40	7	14,884	0.05%
2018/06/25	5	87.36	2	87.35	86.50	3	14,928	0.02%
2018/06/22	3	91.33	6	92.28	92.50	-3	14,980	-0.02%
2018/06/21	2	92.30	12	92.71	92.50	-10	15,189	-0.07%
2018/06/20	1	90.60	0	0.00	90.40	1	15,469	0.01%
2018/06/19	0	0.00	1	92.70	90.60	-1	15,738	-0.01%
2018/06/15	2	92.70	3	93.07	92.30	-1	15,984	-0.01%
2018/06/14	0	0.00	1	92.50	93.00	-1	16,223	-0.01%
2018/06/13	10	94.87	5	94.36	94.00	5	16,634	0.03%
2018/06/12	2	97.65	0	0.00	97.60	2	17,044	0.01%
2018/06/08	1	99.30	0	0.00	99.80	1	17,589	0.01%
2018/06/06	0	0.00	2	100.00	100.00	-2	18,443	-0.01%
2018/06/05	2	101.15	1	103.00	101.00	1	18,596	0.01%
2018/05/31	2	98.15	0	0.00	99.60	2	18,818	0.01%
2018/05/30	12	94.28	11	96.88	96.50	1	18,634	0.01%
2018/05/28	1	99.40	2	99.80	99.30	-1	18,719	-0.01%
2018/05/25	0	0.00	3	100.83	100.50	-3	19,323	-0.02%
2018/05/24	5	102.00	8	101.63	102.00	-3	19,520	-0.02%
2018/05/23	0.2	99.10	0	99.10	99.30	0.2	19,558	0.00%
2018/05/22	8	97.50	0	0.00	97.20	8	19,441	0.04%
2018/05/21	2	99.65	1	99.50	99.00	1	19,640	0.01%
2018/05/18	4	99.38	2	99.30	98.90	2	19,694	0.01%
2018/05/17	17	104.24	9	106.06	101.50	8	19,593	0.04%
2018/05/16	6	101.22	4	99.15	102.50	2	19,118	0.01%
2018/05/15	4.1	95.44	4	95.23	95.50	0.1	18,718	0.00%
2018/05/14	0.1	95.30	1	96.50	95.30	-0.9	19,002	0.00%
2018/05/11	4	96.00	1	97.10	95.60	3	19,074	0.02%
2018/05/09	64	94.34	0	0.00	94.40	64	19,083	0.34%
2018/05/08	0	0.00	2	94.10	94.00	-2	18,972	-0.01%
2018/05/04	0	0.00	1	91.80	91.70	-1	18,653	-0.01%
2018/05/02	1	91.70	0	0.00	91.70	1	18,748	0.01%
2018/04/30	0	0.00	6	91.80	93.00	-6	18,689	-0.03%
2018/04/27	1	93.30	0	0.00	93.10	1	18,725	0.01%
2018/04/25	0	0.00	1	90.10	90.80	-1	18,742	-0.01%
2018/04/20	4	93.85	150	95.66	92.70	-146	19,486	-0.75%	大賣/鉅額交易
2018/04/19	158	95.30	7	96.79	97.90	151	19,220	0.79%	大買/鉅額交易
2018/04/18	0	0.00	6	93.02	93.10	-6	18,841	-0.03%
2018/04/16	0	0.00	0.2	92.20	92.20	-0.2	18,787	0.00%
2018/04/13	1	93.40	4	94.25	93.40	-3	18,749	-0.02%
2018/04/11	1	91.80	0	0.00	91.20	1	19,053	0.01%
2018/04/10	1	92.30	2	91.35	91.90	-1	19,019	-0.01%
2018/04/09	2	88.65	0	0.00	88.50	2	19,053	0.01%
2018/04/03	1	90.10	0	0.00	90.60	1	18,913	0.01%
2018/03/30	2	91.65	8	91.58	91.80	-6	19,101	-0.03%
2018/03/29	2	91.30	2	91.90	92.30	0	19,052	0.00%
2018/03/28	2	90.60	0	0.00	90.70	2	18,971	0.01%
2018/03/27	5	94.00	3.1	93.79	95.40	2	18,730	0.01%
2018/03/26	6	92.13	0	92.10	92.00	6	18,622	0.03%
2018/03/23	2	93.55	0	0.00	94.50	2	18,478	0.01%
2018/03/22	2	97.05	19	96.81	96.30	-17	18,238	-0.09%
2018/03/21	10	98.50	11	98.75	99.00	-1	17,895	-0.01%
2018/03/20	6	96.33	157	95.24	95.00	-151	17,524	-0.86%	大賣/鉅額交易
2018/03/19	114	95.99	19	98.06	97.00	95	17,250	0.55%	大買/
2018/03/16	59	93.40	22	93.47	94.20	37	16,725	0.22%
2018/03/15	1	89.90	3	90.60	91.00	-2	16,156	-0.01%
2018/03/14	22	91.12	6	90.07	89.40	16	16,113	0.10%
2018/03/13	21	87.24	42	88.03	89.90	-21	15,958	-0.13%
2018/03/12	0	0.00	19	83.87	83.00	-19	15,361	-0.12%
2018/03/09	1	83.00	10	83.45	83.30	-9	15,454	-0.06%
2018/03/08	3	82.17	29	82.08	82.00	-26	15,864	-0.16%
2018/03/07	1	80.40	3	80.63	80.00	-2	15,939	-0.01%
2018/03/06	5	80.20	23	79.97	79.60	-18	16,308	-0.11%
2018/03/05	14	78.07	12	78.82	78.40	2	16,806	0.01%
2018/03/02	3	77.80	0	0.00	78.40	3	16,955	0.02%
2018/03/01	27	78.96	2	79.90	78.70	25	16,954	0.15%
2018/02/27	1	82.00	19	82.40	80.80	-18	16,838	-0.11%
2018/02/26	49	81.03	13	81.13	81.00	36	16,145	0.22%
2018/02/23	0	0.00	8	79.90	79.90	-8	16,437	-0.05%
2018/02/22	5	79.10	0	0.00	79.30	5	16,460	0.03%
2018/02/21	1	80.00	36	79.83	79.90	-35	16,493	-0.21%
2018/02/12	0	0.00	12	75.37	76.00	-12	16,049	-0.07%
2018/02/09	1	70.50	1	73.00	73.30	0	15,942	0.00%
2018/02/08	2	72.55	36	72.61	72.70	-34	15,942	-0.21%
2018/02/07	3	75.60	1	74.00	73.60	2	15,895	0.01%
2018/02/06	17	73.97	2	74.10	72.40	15	15,857	0.09%
2018/02/05	5	76.88	49	77.12	77.40	-44	15,869	-0.28%
2018/02/02	7	79.91	0	0.00	79.60	7	16,005	0.04%
2018/02/01	1	81.40	7	81.16	81.20	-6	16,025	-0.04%
2018/01/31	1	79.20	5	79.06	79.40	-4	16,008	-0.02%
2018/01/30	2	78.70	0.1	78.50	78.40	2	16,229	0.01%
2018/01/29	4	78.98	1	79.00	78.80	3	16,170	0.02%
2018/01/26	1	79.30	2.1	78.92	79.40	-1.1	16,229	-0.01%
2018/01/25	13	78.82	3	80.37	78.50	10	16,320	0.06%
2018/01/24	5	80.40	0	0.00	80.50	5	16,586	0.03%
2018/01/23	1	80.50	0	0.00	80.20	1	16,916	0.01%
2018/01/22	6	79.57	4	80.90	80.50	2	17,064	0.01%
2018/01/19	12	80.77	2.1	80.98	80.60	9.9	17,178	0.06%
2018/01/18	4	82.05	14	82.46	82.00	-10	17,082	-0.06%
2018/01/17	50	82.58	50	82.04	81.00	0	16,966	0.00%
2018/01/16	0	0.00	15.3	84.95	85.00	-15.3	16,460	-0.09%
2018/01/15	1	83.00	4	82.65	83.40	-3	16,305	-0.02%
2018/01/11	0	0.00	11	80.45	80.30	-11	16,696	-0.07%
2018/01/10	4	78.63	0	0.00	78.30	4	17,035	0.02%
2018/01/08	102	84.64	7	84.91	83.50	95	17,815	0.53%	大買/
2018/01/05	0	0.00	20	83.48	83.50	-20	18,110	-0.11%
2018/01/04	0	0.00	21	81.00	81.50	-21	17,929	-0.12%
2018/01/03	15	80.40	0	0.00	80.30	15	18,254	0.08%
2018/01/02	1	79.00	0	0.00	78.00	1	18,418	0.01%