南亞科 (2408)-元富-三重券商分點個股進出

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
64.6
漲跌
▲0.3
漲幅
+0.47%
成交量
5,550張
產業
上市半導體類股
1769人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南亞科 (2408)籌碼相關－元富-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-三重券商分點個股進出
元富-三重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
2024/06/11	2	64.55	2	64.20	64.30	0	15,745	0.00%
2024/06/06	1	63.90	0	0.00	63.40	1	16,144	0.01%
2024/06/05	3	63.00	0	0.00	63.00	3	16,354	0.02%
2024/06/04	2	63.21	0	0.00	63.20	2	16,538	0.01%
2024/06/03	0.1	64.40	30	64.60	64.20	-29.9	16,685	-0.18%
2024/05/30	1	65.78	0	0.00	64.80	1	16,820	0.01%
2024/05/29	2	66.10	5.1	66.52	66.00	-3.1	16,764	-0.02%
2024/05/28	0	0.00	15.2	66.29	66.50	-15.2	16,850	-0.09%
2024/05/24	5	64.40	1	64.40	64.40	4	17,000	0.02%
2024/05/23	12	64.18	1	64.50	64.20	11	17,055	0.06%
2024/05/21	6	63.70	0	0.00	63.50	6	17,410	0.03%
2024/05/20	1	62.70	0	0.00	63.30	1	17,471	0.01%
2024/05/17	19.2	62.96	0	0.00	62.80	19.2	17,533	0.11%
2024/05/16	2.2	64.04	0.5	64.60	64.00	1.6	17,405	0.01%
2024/05/13	0	0.00	1	64.50	64.40	-1	18,155	-0.01%
2024/05/10	1	64.02	0	0.00	64.40	1	18,236	0.01%
2024/05/09	16	65.12	0	0.00	64.00	16	18,117	0.09%
2024/05/08	0	0.00	1	67.00	66.60	-1	17,883	-0.01%
2024/05/07	1	67.70	2	68.45	66.80	-1	17,914	-0.01%
2024/05/06	3	67.47	10	67.82	66.90	-7	17,662	-0.04%
2024/05/03	1	66.00	0	0.00	65.80	1	17,378	0.01%
2024/05/02	1	66.30	0	0.00	66.60	1	17,305	0.01%
2024/04/30	0	66.80	0	0.00	66.10	0	17,441	0.00%
2024/04/29	0	0.00	11	67.37	67.50	-11	17,653	-0.06%
2024/04/26	0.1	65.90	14	65.60	65.70	-13.9	17,681	-0.08%
2024/04/25	0	0.00	7	66.07	65.60	-7	17,603	-0.04%
2024/04/24	1.1	65.32	14	65.46	65.50	-12.9	17,558	-0.07%
2024/04/23	0.1	61.90	11	62.91	62.80	-10.9	17,548	-0.06%
2024/04/22	13	61.47	11	61.67	61.20	2	17,538	0.01%
2024/04/19	34.1	62.24	16	62.20	62.00	18.1	17,518	0.10%
2024/04/18	36.1	64.06	10	64.41	64.30	26	17,403	0.15%
2024/04/17	16	65.02	4	64.70	64.50	12	17,751	0.07%
2024/04/16	9	66.31	9	67.39	65.50	0	17,642	0.00%
2024/04/15	2.1	69.61	12	69.80	70.00	-10	17,334	-0.06%
2024/04/12	19	71.78	6	71.38	71.80	13	17,232	0.08%
2024/04/11	1	70.90	5	70.76	70.60	-4	16,845	-0.02%
2024/04/10	1	70.90	4.2	70.57	70.20	-3.2	16,560	-0.02%
2024/04/09	2	68.40	0	68.90	68.40	2	16,334	0.01%
2024/04/08	3	68.10	8	69.50	68.10	-5	16,321	-0.03%
2024/04/03	3	67.87	0	0.00	68.20	3	16,271	0.02%
2024/04/02	10	70.01	5.2	70.22	69.10	4.8	16,456	0.03%
2024/04/01	2	69.05	6	69.08	69.40	-4	16,546	-0.02%
2024/03/29	2	67.50	2	67.85	67.70	0	16,468	0.00%
2024/03/28	0	0.00	6	68.88	67.60	-6	16,442	-0.04%
2024/03/27	2.1	67.90	3	68.20	67.90	-1	16,791	-0.01%
2024/03/26	8	68.49	6	69.42	68.10	2	16,954	0.01%
2024/03/25	7	68.30	4	68.25	68.50	3	16,725	0.02%
2024/03/22	27	69.81	72.5	70.08	69.60	-45.5	16,622	-0.27%
2024/03/21	6	66.72	44.1	66.81	67.60	-38.1	15,466	-0.25%
2024/03/20	8.6	62.00	0	0.00	61.50	8.6	14,939	0.06%
2024/03/19	23.1	62.50	2	62.80	62.30	21.1	15,179	0.14%
2024/03/18	17.5	62.51	0	0.00	62.40	17.5	15,160	0.12%
2024/03/15	1	63.90	0	0.00	63.90	1	15,090	0.01%
2024/03/14	2.1	63.85	0	0.00	63.80	2.1	15,053	0.01%
2024/03/13	17.1	64.30	2	63.30	63.30	15.1	15,008	0.10%
2024/03/12	3.1	65.70	2	65.60	65.70	1.1	14,785	0.01%
2024/03/11	10	65.34	3	66.13	65.80	7	14,793	0.05%
2024/03/08	11.1	65.13	2	65.60	65.00	9.1	14,679	0.06%
2024/03/07	0	0.00	2	65.70	65.70	-2	14,685	-0.01%
2024/03/06	8.1	65.65	2	65.30	65.10	6.1	14,756	0.04%
2024/03/05	0.1	66.10	0	0.00	65.80	0.1	15,155	0.00%
2024/03/04	12.1	66.49	4	66.80	66.50	8.1	15,704	0.05%
2024/03/01	11	66.54	0	0.00	66.30	11	16,281	0.07%
2024/02/29	1	67.60	12	67.53	67.30	-11	16,437	-0.07%
2024/02/27	17	66.83	0	0.00	66.30	17	16,604	0.10%
2024/02/26	0.1	68.00	1	67.50	67.90	-0.9	16,550	-0.01%
2024/02/23	0	0.00	4	69.10	67.70	-4	16,648	-0.02%
2024/02/22	3	67.00	0	0.00	68.10	3	16,559	0.02%
2024/02/21	0	0.00	2	68.30	67.30	-2	16,631	-0.01%
2024/02/20	2	67.80	5	67.52	67.80	-3	16,506	-0.02%
2024/02/19	0	0.00	4	66.58	66.60	-4	16,388	-0.02%
2024/02/16	12	65.30	3	65.60	65.90	9	16,442	0.05%
2024/02/15	23.1	65.23	0	0.00	65.40	23.1	16,233	0.14%
2024/02/05	6	67.17	4	67.90	68.20	2	15,749	0.01%
2024/02/02	23.4	68.03	0	0.00	67.60	23.4	15,710	0.15%
2024/02/01	0	0.00	0	69.40	69.20	0	15,595	0.00%
2024/01/30	0	69.50	1	69.70	69.30	-1	15,632	-0.01%
2024/01/29	0	71.20	0	0.00	70.80	0	15,743	0.00%
2024/01/24	1	71.60	2	71.95	71.60	-1	15,743	-0.01%
2024/01/23	4	70.88	18	71.29	70.70	-14	15,551	-0.09%
2024/01/22	2	68.60	1	69.80	69.30	1	15,291	0.01%
2024/01/19	0	0.00	3	69.20	69.30	-3	15,260	-0.02%
2024/01/18	5.1	67.94	0	0.00	68.20	5.1	15,318	0.03%
2024/01/17	8	68.14	0	0.00	67.80	8	15,230	0.05%
2024/01/16	1	70.20	0	0.00	69.40	1	15,127	0.01%
2024/01/15	2	71.20	3	71.13	71.50	-1	15,034	-0.01%
2024/01/12	3	68.93	0	0.00	68.80	3	14,915	0.02%
2024/01/11	40.1	68.67	0	0.00	69.40	40.1	14,862	0.27%
2024/01/10	1	71.70	0	0.00	71.50	1	14,549	0.01%
2024/01/09	53	73.10	0	0.00	72.60	53	14,570	0.36%
2024/01/08	11	73.19	0	0.00	73.10	11	14,541	0.08%
2024/01/05	0	0.00	1	74.70	74.70	-1	14,614	-0.01%
2024/01/04	5	73.30	5	74.40	74.40	0	14,802	0.00%
2024/01/03	7	73.90	0	0.00	73.10	7	14,861	0.05%
2024/01/02	1	76.70	0	0.00	76.50	1	14,627	0.01%
2023/12/28	2	78.35	3	79.50	78.30	-1	14,536	-0.01%
2023/12/27	0	0.00	5.1	78.64	79.70	-5.1	14,374	-0.04%
2023/12/26	3	75.97	8	77.75	78.00	-5	14,081	-0.04%
2023/12/25	5	75.48	6	75.27	75.40	-1	14,281	-0.01%
2023/12/22	2	77.40	2	77.90	75.90	0	14,305	0.00%
2023/12/21	1	72.40	10.1	74.63	75.40	-9.1	13,770	-0.07%
2023/12/20	2	72.00	0	0.00	71.80	2	13,486	0.01%
2023/12/15	8	74.30	23.4	75.12	74.50	-15.4	13,379	-0.11%
2023/12/14	2	73.85	0	0.00	72.80	2	12,831	0.02%
2023/12/13	0	0.00	2.1	73.63	73.70	-2.1	12,607	-0.02%
2023/12/12	4	74.30	18	73.50	72.50	-14	12,936	-0.11%
2023/12/11	3	72.47	0	0.00	72.20	3	12,912	0.02%
2023/12/08	3	72.00	5	71.94	72.10	-2	12,959	-0.02%
2023/12/07	1	70.80	0	0.00	70.70	1	12,868	0.01%
2023/12/06	1	73.40	0	0.00	72.00	1	12,755	0.01%
2023/12/05	0	0.00	2	73.05	73.20	-2	12,633	-0.02%
2023/12/04	1	74.20	1	74.00	74.00	0	12,581	0.00%
2023/12/01	0	0.00	6	73.83	73.70	-6	12,372	-0.05%
2023/11/30	3	74.30	4	74.43	75.00	-1	12,116	-0.01%
2023/11/29	1	73.60	2.5	73.58	74.20	-1.5	11,568	-0.01%
2023/11/28	1	71.70	10.6	73.00	73.50	-9.6	11,080	-0.09%
2023/11/24	2	69.50	1	69.10	70.80	1	10,125	0.01%
2023/11/22	0	0.00	0.1	70.40	70.70	-0.1	9,571	0.00%
2023/11/21	1	70.50	61	70.55	70.60	-60	9,356	-0.64%
2023/11/20	1	71.20	1.5	70.08	70.00	-0.5	9,141	-0.01%
2023/11/17	0	0.00	2	67.45	67.40	-2	8,935	-0.02%
2023/11/15	1	69.00	9	68.57	67.60	-8	8,836	-0.09%
2023/11/14	0	0.00	3	65.47	66.10	-3	8,635	-0.03%
2023/11/13	3	63.50	0	0.00	63.60	3	8,651	0.03%
2023/11/10	4.1	64.43	0	0.00	63.70	4.1	8,596	0.05%
2023/11/09	2	64.55	0	0.00	64.60	2	8,583	0.02%
2023/11/08	1	65.70	0	0.00	65.40	1	8,677	0.01%
2023/11/07	0	0.00	1	66.10	65.90	-1	8,693	-0.01%
2023/11/06	4	64.73	1	65.10	65.40	3	8,664	0.03%
2023/11/03	1	65.80	0	0.00	66.10	1	8,452	0.01%
2023/11/02	1	65.40	0	0.00	65.60	1	8,451	0.01%
2023/10/31	0	0.00	5	65.60	64.70	-5	8,416	-0.06%
2023/10/30	0.1	64.60	0.1	64.60	64.90	0	8,489	0.00%
2023/10/27	6.3	64.74	0	0.00	64.80	6.3	8,531	0.07%
2023/10/26	16	66.39	1	66.40	66.10	15	8,531	0.18%
2023/10/25	0	0.00	2	68.20	68.00	-2	8,724	-0.02%
2023/10/24	6	67.85	3	67.73	67.80	3	8,898	0.03%
2023/10/13	1	70.50	4	71.40	70.80	-3	8,919	-0.03%
2023/10/12	5	67.90	5.1	70.43	71.00	-0.1	8,808	0.00%
2023/10/11	0	0.00	56.2	70.90	70.70	-56.2	8,569	-0.66%
2023/10/05	0	0.00	5	69.76	69.50	-5	8,578	-0.06%
2023/10/04	58	67.78	11	68.23	67.70	47	8,613	0.55%
2023/10/03	3	69.00	11	69.91	68.10	-8	8,654	-0.09%
2023/10/02	0.1	67.60	7	67.59	67.60	-7	8,587	-0.08%
2023/09/28	21.3	66.37	1	67.30	65.60	20.3	8,542	0.24%
2023/09/27	26	69.34	0	0.00	69.80	26	8,234	0.32%
2023/09/26	11	70.55	0	0.00	70.30	11	8,255	0.13%
2023/09/25	4	72.20	4	71.55	71.60	0	8,271	0.00%
2023/09/22	2	72.15	1	72.00	72.00	1	8,461	0.01%
2023/09/21	0	0.00	16	71.94	72.80	-16	8,584	-0.19%
2023/09/20	12	70.23	2	71.15	70.70	10	8,534	0.12%
2023/09/19	4	72.55	4	72.50	71.70	0	8,729	0.00%
2023/09/18	2	71.60	51	72.96	72.30	-49	8,931	-0.55%
2023/09/15	0	0.00	42	72.43	72.40	-42	9,068	-0.46%
2023/09/14	1	69.90	5.1	69.82	70.00	-4.1	8,745	-0.05%
2023/09/13	0	0.00	2	68.30	68.40	-2	8,704	-0.02%
2023/09/12	0	0.00	1	66.30	66.80	-1	8,869	-0.01%
2023/09/11	1	65.70	0	0.00	65.70	1	8,993	0.01%
2023/09/07	1	67.30	0	0.00	67.20	1	9,409	0.01%
2023/09/05	3.1	67.55	1	68.60	68.10	2.1	9,499	0.02%
2023/09/04	3	67.23	1	68.10	67.60	2	9,556	0.02%
2023/09/01	0	0.00	4	68.55	68.20	-4	9,565	-0.04%
2023/08/31	0	0.00	2	67.00	66.60	-2	9,428	-0.02%
2023/08/30	0	0.00	7	66.80	66.70	-7	9,383	-0.07%
2023/08/25	1	65.30	0	0.00	65.00	1	9,955	0.01%
2023/08/24	0.1	64.90	1.3	64.97	65.30	-1.3	10,028	-0.01%
2023/08/23	0	63.20	0	0.00	63.50	0	10,157	0.00%
2023/08/18	1	64.70	0	0.00	64.60	1	11,063	0.01%
2023/08/17	0	0.00	1	66.20	65.60	-1	11,119	-0.01%
2023/08/16	31	63.41	0	0.00	63.70	31	11,260	0.28%
2023/08/15	3	65.60	0	0.00	64.60	3	11,326	0.03%
2023/08/14	11	64.99	0	0.00	64.90	11	11,543	0.10%
2023/08/10	3	67.53	1	67.10	67.10	2	11,789	0.02%
2023/08/08	4	68.85	1	68.60	68.50	3	11,788	0.03%
2023/08/07	2	69.25	0	0.00	70.00	2	11,760	0.02%
2023/08/04	0	0.00	1	70.30	69.90	-1	11,794	-0.01%
2023/08/02	17	69.52	0	0.00	69.10	17	11,778	0.14%
2023/08/01	50	71.00	0	0.00	71.00	50	11,775	0.42%
2023/07/31	2	73.80	1	74.20	72.30	1	11,778	0.01%
2023/07/28	8	73.43	25	73.95	74.80	-17	11,713	-0.15%
2023/07/27	1	70.70	13.1	71.09	71.40	-12.1	11,480	-0.11%
2023/07/26	9	66.79	0	0.00	67.10	9	11,341	0.08%
2023/07/25	3	68.37	0	0.00	68.20	3	11,414	0.03%
2023/07/21	1	70.10	5	70.02	70.10	-4	11,443	-0.03%
2023/07/19	1	71.20	1	71.00	70.40	0	11,461	0.00%
2023/07/18	14	70.05	2	71.10	69.50	12	11,413	0.11%
2023/07/17	2	70.65	8	71.20	71.70	-6	11,465	-0.05%
2023/07/14	2	70.90	1	71.90	71.70	1	11,512	0.01%
2023/07/13	1	71.40	5	71.38	70.90	-4	11,526	-0.03%
2023/07/10	1	69.60	1	70.40	69.70	0	11,643	0.00%
2023/07/07	1	68.50	0	0.00	69.10	1	12,084	0.01%
2023/07/06	1	69.50	0	0.00	70.10	1	12,369	0.01%
2023/07/05	4.1	69.91	0	0.00	70.10	4.1	12,646	0.03%
2023/07/04	5.1	70.20	0	0.00	70.40	5.1	12,939	0.04%
2023/07/03	2.1	70.12	0	0.00	70.10	2.1	13,198	0.02%
2023/06/30	4	70.63	0	0.00	70.80	4	13,756	0.03%
2023/06/29	0	0.00	4	72.13	72.20	-4	13,957	-0.03%
2023/06/28	3	69.80	4	70.35	69.50	-1	13,915	-0.01%
2023/06/27	8	71.05	0	0.00	70.80	8	13,928	0.06%
2023/06/26	1	72.70	0	0.00	73.00	1	13,798	0.01%
2023/06/21	5.2	74.63	1	75.00	74.60	4.2	13,909	0.03%
2023/06/20	1	77.00	0	0.00	77.40	1	13,709	0.01%
2023/06/19	0	0.00	1	78.40	78.00	-1	13,645	-0.01%
2023/06/16	1	76.40	5.4	77.73	78.50	-4.4	13,584	-0.03%
2023/06/15	1	75.30	1	75.20	75.30	0	13,317	0.00%
2023/06/14	1	75.70	0	0.00	76.20	1	13,331	0.01%
2023/06/13	0	0.00	2	74.80	74.80	-2	13,089	-0.02%
2023/06/12	0.3	71.70	13	73.07	72.90	-12.7	12,895	-0.10%
2023/06/08	12	70.10	0	0.00	70.20	12	12,837	0.09%
2023/06/07	3	71.37	0	0.00	71.90	3	12,807	0.02%
2023/06/06	0.1	71.60	0	0.00	72.40	0.1	12,914	0.00%
2023/06/05	0	72.60	0	0.00	72.10	0	13,136	0.00%
2023/06/02	0	0.00	47.3	73.24	72.90	-47.3	13,091	-0.36%
2023/06/01	2	71.50	0	0.00	71.40	2	12,992	0.02%
2023/05/31	1	72.20	10	72.91	73.50	-9	12,867	-0.07%
2023/05/30	1	71.20	3.1	71.60	71.90	-2.1	12,652	-0.02%
2023/05/26	2	71.10	0	0.00	71.90	2	12,517	0.02%
2023/05/25	1	71.00	6.3	71.45	72.40	-5.3	12,261	-0.04%
2023/05/24	0	0.00	5	69.30	69.90	-5	11,824	-0.04%
2023/05/23	1	69.30	2	69.10	69.90	-1	11,637	-0.01%
2023/05/22	2	70.50	1	70.10	70.10	1	11,504	0.01%
2023/05/19	0	0.00	1.1	69.86	69.90	-1.1	11,249	-0.01%
2023/05/18	0	0.00	4	69.53	69.30	-4	11,183	-0.04%
2023/05/17	0	0.00	7	67.76	68.00	-7	10,951	-0.06%
2023/05/12	2	63.00	0	0.00	63.80	2	10,608	0.02%
2023/05/11	1	63.40	0	0.00	63.30	1	10,652	0.01%
2023/05/08	2.1	65.29	0	0.00	64.80	2.1	10,677	0.02%
2023/05/05	1	66.90	5	66.92	66.70	-4	10,645	-0.04%
2023/05/04	0	0.00	1	68.00	68.00	-1	10,703	-0.01%
2023/05/02	3	66.70	0	0.00	66.70	3	10,809	0.03%
2023/04/28	0	0.00	1.1	67.49	67.80	-1.1	11,092	-0.01%
2023/04/27	0	0.00	4	65.10	65.60	-4	10,915	-0.04%
2023/04/26	2	64.10	0	0.00	64.10	2	10,929	0.02%
2023/04/25	1	64.40	5	63.40	63.50	-4	10,897	-0.04%
2023/04/24	0	0.00	1	65.46	64.20	-1	10,804	-0.01%
2023/04/21	2	64.50	0	0.00	64.50	2	10,840	0.02%
2023/04/20	3	65.57	0	0.00	65.50	3	10,849	0.03%
2023/04/19	1	66.90	1	67.10	67.00	0	10,886	0.00%
2023/04/18	0	0.00	1	67.30	67.30	-1	10,914	-0.01%
2023/04/17	1	68.00	2	67.75	68.00	-1	11,094	-0.01%
2023/04/14	2	67.50	0	0.00	67.60	2	11,065	0.02%
2023/04/13	3	67.67	3	67.90	67.50	0	11,035	0.00%
2023/04/12	5	69.32	7	68.86	69.10	-2	10,786	-0.02%
2023/04/11	2	68.45	3	68.43	68.20	-1	10,277	-0.01%
2023/04/10	2	66.70	2	66.80	66.70	0	9,887	0.00%
2023/04/07	3.4	68.00	15	68.29	68.60	-11.6	9,551	-0.12%
2023/04/06	6	64.85	5	64.56	66.40	1	9,152	0.01%
2023/03/31	8	66.10	26.3	66.70	66.50	-18.3	8,839	-0.21%
2023/03/30	3	64.43	10.3	64.87	63.90	-7.2	8,287	-0.09%
2023/03/29	4	61.25	0	0.00	61.00	4	7,940	0.05%
2023/03/27	8	63.14	2	63.05	63.20	6	7,836	0.08%
2023/03/24	16	62.64	14.1	63.30	63.30	1.9	7,789	0.02%
2023/03/23	1	60.00	0	0.00	59.80	1	7,417	0.01%
2023/03/22	0	0.00	1	59.50	59.10	-1	7,411	-0.01%
2023/03/21	2	58.50	1	58.80	58.60	1	7,446	0.01%
2023/03/17	0	0.00	5	59.56	59.30	-5	7,553	-0.07%
2023/03/16	10	57.60	10	58.00	57.70	0	7,489	0.00%
2023/03/14	9	58.00	10	58.18	58.00	-1	7,741	-0.01%
2023/03/10	2	58.55	0	0.00	58.70	2	7,943	0.03%
2023/03/09	0	0.00	2	60.70	59.10	-2	8,062	-0.02%
2023/03/08	0	0.00	20	59.33	61.00	-20	8,128	-0.25%
2023/03/07	0	0.00	1	58.60	58.50	-1	8,121	-0.01%
2023/03/06	2	57.70	0	0.00	57.70	2	8,223	0.02%
2023/03/02	1	57.50	0	0.00	57.30	1	8,249	0.01%
2023/03/01	2	57.40	0	0.00	57.30	2	8,250	0.02%
2023/02/24	1	58.40	0	0.00	58.40	1	8,296	0.01%
2023/02/23	3	59.40	0	0.00	59.50	3	8,398	0.04%
2023/02/22	3	58.93	0	0.00	58.70	3	8,649	0.03%
2023/02/21	0	0.00	4	60.10	60.40	-4	8,811	-0.05%
2023/02/14	0	0.00	8	58.58	58.40	-8	9,351	-0.09%
2023/02/09	4	57.80	1	58.00	58.00	3	9,686	0.03%
2023/02/08	4	58.40	0	0.00	58.40	4	9,703	0.04%
2023/02/03	1	60.20	4	59.70	59.90	-3	9,805	-0.03%
2023/02/02	0	0.00	8	59.54	59.90	-8	9,835	-0.08%
2023/02/01	1	57.70	0	0.00	58.20	1	9,842	0.01%
2023/01/31	2	58.95	0	58.70	57.80	2	9,858	0.02%
2023/01/30	0	0.00	1	59.50	60.30	-1	9,772	-0.01%
2023/01/16	0	0.00	0.1	57.10	57.50	-0.1	9,732	0.00%
2023/01/12	0	0.00	0.4	56.50	56.20	-0.4	10,227	0.00%
2023/01/11	0	0.00	0.4	56.60	57.00	-0.4	10,492	0.00%
2023/01/09	0	0.00	4	56.20	56.70	-4	10,734	-0.04%
2023/01/06	0	0.00	1	54.50	55.00	-1	11,045	-0.01%
2023/01/05	1	55.50	1	54.40	54.90	0	11,150	0.00%
2023/01/04	0	0.00	18	54.11	54.10	-18	11,365	-0.16%
2023/01/03	23	51.70	16	52.44	53.00	7	11,448	0.06%
2022/12/29	1	50.80	1	51.40	51.80	0	11,613	0.00%
2022/12/28	10	51.20	0.1	51.80	51.30	9.9	11,959	0.08%
2022/12/26	5	51.50	5	51.80	51.50	0	12,339	0.00%
2022/12/23	6	50.83	2	50.60	51.40	4	12,550	0.03%
2022/12/22	0.1	51.83	0	0.00	51.70	0.1	12,618	0.00%
2022/12/21	2.1	51.70	1	51.51	51.50	1	12,675	0.01%
2022/12/20	0.4	53.25	0	0.00	52.00	0.4	12,632	0.00%
2022/12/19	0	0.00	30	54.07	53.70	-30	12,685	-0.24%
2022/12/16	31	54.69	0	0.00	54.50	31	12,705	0.24%
2022/12/13	0	55.05	1	55.00	54.80	-1	12,848	-0.01%
2022/12/12	0	0.00	1	54.80	54.80	-1	12,909	-0.01%
2022/12/09	1	54.00	0.5	54.00	53.70	0.5	13,049	0.00%
2022/12/08	1	53.50	0	0.00	54.00	1	13,003	0.01%
2022/12/07	2	53.90	2	53.70	53.50	0	13,037	0.00%
2022/12/06	5.1	54.80	1	54.50	54.30	4.1	12,971	0.03%
2022/12/02	4.2	56.37	2	56.10	56.10	2.2	12,759	0.02%
2022/11/30	0	0.00	0	56.60	56.80	0	12,465	0.00%
2022/11/29	1	56.70	0	0.00	57.20	1	12,256	0.01%
2022/11/28	1.1	58.36	0	0.00	58.50	1.1	12,021	0.01%
2022/11/24	0.1	60.00	0	0.00	59.90	0.1	11,927	0.00%
2022/11/23	1.1	59.96	0	0.00	59.80	1.1	11,862	0.01%
2022/11/18	2	60.65	5	61.50	60.70	-3	11,515	-0.03%
2022/11/17	1	58.90	1	58.80	58.90	0	11,262	0.00%
2022/11/16	0	0.00	1	59.30	60.10	-1	11,043	-0.01%
2022/11/15	0	0.00	2.2	59.48	59.70	-2.2	10,935	-0.02%
2022/11/14	0	59.80	1	59.90	59.90	-1	10,840	-0.01%
2022/11/11	0	0.00	6	59.47	59.80	-6	10,735	-0.06%
2022/11/09	2	57.55	0	0.00	58.10	2	10,463	0.02%
2022/11/08	2	57.00	1	57.00	57.10	1	10,372	0.01%
2022/11/07	0	0.00	0.1	56.80	56.90	-0.1	10,263	0.00%
2022/11/04	1	54.50	0	0.00	54.90	1	10,120	0.01%
2022/10/31	1	53.20	5	54.00	54.50	-4	10,018	-0.04%
2022/10/28	5	53.04	2	53.20	53.10	3	9,982	0.03%
2022/10/24	1	56.50	2	57.60	55.60	-1	9,777	-0.01%
2022/10/21	0	0.00	5	56.14	55.70	-5	9,588	-0.05%
2022/10/20	1	54.40	3	54.77	55.70	-2	9,364	-0.02%
2022/10/19	1	53.60	0	0.00	53.80	1	9,033	0.01%
2022/10/18	1	54.80	1	55.60	55.80	0	8,832	0.00%
2022/10/17	2	54.80	123	54.12	56.20	-121	8,778	-1.38%	大賣/鉅額交易
2022/10/14	17.3	53.85	66.3	54.39	55.20	-49	8,617	-0.57%
2022/10/13	5	52.16	30	52.04	51.40	-25	8,335	-0.30%
2022/10/12	5	51.50	10.1	52.12	52.70	-5.1	8,264	-0.06%
2022/10/05	0	0.00	20	51.31	51.40	-20	8,133	-0.25%
2022/10/04	100	48.65	43	49.41	49.95	57	7,909	0.72%
2022/10/03	19	47.53	0	0.00	47.55	19	7,827	0.24%
2022/09/28	5.1	45.78	0	0.00	45.50	5.1	7,919	0.06%
2022/09/27	1	46.00	1	45.70	46.00	0	7,911	0.00%
2022/09/26	1	45.85	0	0.00	45.65	1	8,021	0.01%
2022/09/23	0	47.80	0	47.55	47.60	0	8,183	0.00%
2022/09/22	0.1	46.33	0	0.00	46.80	0.1	8,624	0.00%
2022/09/21	1.4	47.40	0	0.00	47.15	1.4	8,703	0.02%
2022/09/20	5	47.81	1	47.65	47.65	4	8,687	0.05%
2022/09/19	0.1	48.20	0	0.00	48.60	0.1	8,575	0.00%
2022/09/16	1.1	49.74	0	0.00	49.10	1.1	8,503	0.01%
2022/09/15	0	50.80	0	0.00	50.40	0	8,348	0.00%
2022/09/14	1.1	50.66	20	50.90	50.70	-18.9	8,371	-0.23%
2022/09/13	0	52.40	0	0.00	52.40	0	8,316	0.00%
2022/09/12	0	52.30	0	0.00	52.30	0	8,331	0.00%
2022/09/05	3	51.63	0	0.00	51.10	3	8,515	0.04%
2022/09/02	2	52.50	2	52.40	52.10	0	8,675	0.00%
2022/08/30	1.1	52.34	0	0.00	52.70	1.1	8,656	0.01%
2022/08/29	2	52.60	1	52.20	52.50	1	8,668	0.01%
2022/08/26	1	53.50	0	0.00	53.50	1	8,694	0.01%
2022/08/25	0	0.00	1	53.50	53.60	-1	8,676	-0.01%
2022/08/24	3.1	52.81	5	53.10	52.60	-1.9	8,725	-0.02%
2022/08/23	2	53.40	2	53.50	53.40	0	8,861	0.00%
2022/08/19	0	0.00	1	54.20	54.30	-1	9,026	-0.01%
2022/08/18	0	0.00	2	53.40	53.60	-2	9,061	-0.02%
2022/08/17	2.6	53.50	3	53.37	55.00	-0.4	9,063	0.00%
2022/08/16	4	53.50	2	53.70	53.80	2	9,084	0.02%
2022/08/12	2	54.00	3	54.10	54.10	-1	9,083	-0.01%
2022/08/11	0	0.00	1	53.00	53.00	-1	9,076	-0.01%
2022/08/10	61	51.97	4	51.80	51.60	57	9,107	0.63%
2022/08/09	5	53.10	0	0.00	52.90	5	9,129	0.05%
2022/08/08	13	52.70	13	52.94	53.10	0	9,293	0.00%
2022/08/05	0	0.00	4	53.10	53.20	-4	9,286	-0.04%
2022/08/04	9	51.21	0	0.00	51.00	9	9,258	0.10%
2022/08/02	3.1	51.14	0	0.00	50.40	3.1	9,277	0.03%
2022/08/01	1	52.00	0	0.00	52.20	1	9,213	0.01%
2022/07/26	0.2	52.54	0	0.00	52.50	0.2	9,398	0.00%
2022/07/25	1	52.10	1	52.90	52.70	0	9,434	0.00%
2022/07/22	2.1	53.26	1	54.00	53.70	1.1	9,419	0.01%
2022/07/20	1	53.70	0	0.00	53.40	1	9,332	0.01%
2022/07/19	2	53.10	0	0.00	53.00	2	9,270	0.02%
2022/07/18	1	54.60	16	53.88	54.20	-15	9,209	-0.16%
2022/07/15	2	50.50	2	51.20	51.40	0	8,975	0.00%
2022/07/14	1	49.00	1	49.90	49.85	0	8,934	0.00%
2022/07/13	1	49.20	1	49.94	49.00	0	8,893	0.00%
2022/07/12	0	47.50	0	0.00	47.35	0	8,762	0.00%
2022/07/11	1	48.50	0	0.00	49.00	1	8,699	0.01%
2022/07/08	0	49.65	0	0.00	49.65	0	8,838	0.00%
2022/07/07	1	50.10	2	50.00	50.50	-1	8,699	-0.01%
2022/07/06	6	48.72	0	0.00	48.60	6	8,629	0.07%
2022/07/04	1	48.02	1	49.15	49.15	0	8,559	0.00%
2022/07/01	1	48.55	1	48.80	48.30	0	8,567	0.00%
2022/06/30	21.3	49.36	2	49.43	49.40	19.3	8,490	0.23%
2022/06/29	1	57.90	0	0.00	57.10	1	8,100	0.01%
2022/06/28	4	59.10	0	0.00	58.90	4	8,053	0.05%
2022/06/22	2	58.60	0	0.00	58.10	2	8,481	0.02%
2022/06/20	0.3	59.23	0	0.00	59.50	0.3	8,978	0.00%
2022/06/17	1	59.71	0	0.00	60.10	1	9,071	0.01%
2022/06/16	1	61.29	0	0.00	60.40	1	9,037	0.01%
2022/06/15	1	61.21	0	0.00	61.20	1	9,029	0.01%
2022/06/14	1	61.70	1	62.20	62.20	0	9,057	0.00%
2022/06/13	6.4	62.22	2	62.05	62.20	4.4	9,249	0.05%
2022/06/10	2	64.95	0	0.00	65.10	2	9,214	0.02%
2022/06/09	5	66.00	0	0.00	65.70	5	9,270	0.05%
2022/06/08	1	66.10	0	0.00	66.10	1	9,338	0.01%
2022/05/31	2	65.20	1	66.80	66.80	1	9,935	0.01%
2022/05/30	0	0.00	1	64.50	65.80	-1	9,947	-0.01%
2022/05/27	2	63.70	0	0.00	63.90	2	9,937	0.02%
2022/05/26	2.2	64.58	2	63.60	63.50	0.2	9,990	0.00%
2022/05/25	2	64.30	3	64.77	64.70	-1	10,029	-0.01%
2022/05/24	1	64.50	0	0.00	64.30	1	10,158	0.01%
2022/05/23	3	66.20	0	0.00	66.40	3	10,161	0.03%
2022/05/20	0	0.00	1	66.60	66.80	-1	10,280	-0.01%
2022/05/19	1	65.90	0	0.00	66.90	1	10,442	0.01%
2022/05/17	0	67.30	0.1	67.00	67.00	-0.1	11,201	0.00%
2022/05/12	0	0.00	1	64.60	64.60	-1	11,419	-0.01%
2022/05/10	0	0.00	1	64.20	66.00	-1	11,607	-0.01%
2022/05/09	0	0.00	1	65.60	65.10	-1	11,659	-0.01%
2022/05/05	0	0.00	2.3	67.26	67.00	-2.3	11,942	-0.02%
2022/05/03	0	0.00	0.7	65.60	65.90	-0.7	11,841	-0.01%
2022/04/29	1	65.10	3	65.57	65.60	-2	11,874	-0.02%
2022/04/27	0	0.00	2	62.30	63.20	-2	11,955	-0.02%
2022/04/25	1	64.90	0	0.00	64.30	1	11,900	0.01%
2022/04/21	1	65.40	1.4	66.55	66.90	-0.4	11,799	0.00%
2022/04/20	4	65.50	0	0.00	65.30	4	11,771	0.03%
2022/04/19	1	64.30	0	0.00	64.40	1	11,725	0.01%
2022/04/18	0	64.00	5	63.50	63.80	-5	11,730	-0.04%
2022/04/15	1.1	63.64	0	64.10	63.90	1.1	11,730	0.01%
2022/04/14	5.2	64.56	0	0.00	64.10	5.2	11,775	0.04%
2022/04/13	1	66.40	0.8	66.80	66.70	0.2	11,644	0.00%
2022/04/12	2	65.40	0	0.00	65.50	2	11,716	0.02%
2022/04/11	1	66.00	0	0.00	66.80	1	11,656	0.01%
2022/04/08	3.3	66.82	0	0.00	66.80	3.3	11,691	0.03%
2022/04/07	3.1	66.32	0	0.00	66.20	3.1	11,833	0.03%
2022/04/06	30	66.63	0	0.00	66.60	30	11,677	0.26%
2022/04/01	2	68.20	0	0.00	69.20	2	11,474	0.02%
2022/03/30	8	69.61	1	70.30	69.30	7	11,324	0.06%
2022/03/28	2	68.20	0	0.00	69.80	2	11,703	0.02%
2022/03/25	20	69.49	1	68.92	68.90	19	11,833	0.16%
2022/03/24	39.2	70.74	0	0.00	71.30	39.2	11,633	0.34%
2022/03/23	2	73.25	0	0.00	73.70	2	11,227	0.02%
2022/03/22	6.1	73.51	0	0.00	74.00	6.1	11,175	0.05%
2022/03/21	0	0.00	1	75.30	74.90	-1	11,088	-0.01%
2022/03/18	0	0.00	5	74.60	74.80	-5	11,147	-0.04%
2022/03/16	1	71.70	1	72.40	70.90	0	11,085	0.00%
2022/03/15	2.5	73.79	0	0.00	73.00	2.5	10,921	0.02%
2022/03/14	15	75.16	0	0.00	75.70	15	10,970	0.14%
2022/03/11	3	75.50	3	75.50	75.60	0	10,971	0.00%
2022/03/10	1	76.30	0	76.70	76.70	1	11,079	0.01%
2022/03/09	2	75.35	0	0.00	74.90	2	11,462	0.02%
2022/03/08	2	74.60	1	77.10	74.70	1	12,369	0.01%
2022/03/07	8	76.41	1	78.00	76.90	7	12,479	0.06%
2022/03/04	3	81.97	1	82.70	81.60	2	12,687	0.02%
2022/03/03	2	82.50	14	82.46	82.60	-12	12,750	-0.09%
2022/03/01	0	0.00	2	79.20	79.90	-2	12,792	-0.02%
2022/02/25	1	78.00	0	0.00	77.10	1	12,808	0.01%
2022/02/24	3	77.03	1	76.50	76.30	2	13,186	0.02%
2022/02/23	0	0.00	1	79.50	79.00	-1	13,782	-0.01%
2022/02/22	2	77.95	2	77.90	78.70	0	13,846	0.00%
2022/02/21	1	81.70	0	0.00	80.40	1	13,791	0.01%
2022/02/18	0	0.00	4	83.53	83.50	-4	13,757	-0.03%
2022/02/17	6	82.77	17.1	82.97	82.70	-11.1	13,560	-0.08%
2022/02/16	0	0.00	8	80.25	80.50	-8	13,157	-0.06%
2022/02/15	0	0.00	1	79.40	78.80	-1	12,947	-0.01%
2022/02/14	0	0.00	4	78.68	78.70	-4	12,952	-0.03%
2022/02/11	1	78.20	4	79.40	79.00	-3	13,023	-0.02%
2022/02/10	5.1	78.79	5	78.90	79.00	0.1	13,004	0.00%
2022/02/09	0	0.00	5	78.30	78.50	-5	13,050	-0.04%
2022/02/08	2	77.20	2	77.35	77.40	0	13,067	0.00%
2022/02/07	0	0.00	4	75.85	76.40	-4	13,149	-0.03%
2022/01/26	0	72.10	0	0.00	72.00	0	13,115	0.00%
2022/01/25	31	72.72	0	0.00	72.00	31	13,324	0.23%
2022/01/24	1	73.00	0	0.00	72.60	1	13,311	0.01%
2022/01/21	2	73.00	2	72.50	72.30	0	13,394	0.00%
2022/01/20	2.1	75.00	2	74.80	75.10	0.1	13,388	0.00%
2022/01/19	1	75.10	0	0.00	75.20	1	13,604	0.01%
2022/01/18	2	75.15	4	75.83	75.10	-2	13,634	-0.01%
2022/01/17	0	0.00	1	74.60	74.40	-1	13,652	-0.01%
2022/01/14	0	0.00	3	74.20	74.30	-3	13,716	-0.02%
2022/01/13	1	74.00	1	74.90	74.60	0	13,705	0.00%
2022/01/12	0	0.00	1.1	73.73	74.40	-1.1	13,660	-0.01%
2022/01/11	5	73.90	0.4	74.20	73.50	4.6	13,650	0.03%
2022/01/10	0	0.00	1	74.20	74.90	-1	13,727	-0.01%
2022/01/07	1	73.40	0	0.00	73.70	1	13,863	0.01%
2022/01/06	5	73.64	0	0.00	73.80	5	13,995	0.04%
2022/01/05	1	75.80	0	0.00	75.90	1	14,067	0.01%
2022/01/04	0	0.00	3	77.10	77.20	-3	14,085	-0.02%
2022/01/03	3.1	76.87	0	0.00	76.20	3.1	14,124	0.02%
2021/12/30	0.1	78.00	13	78.11	78.10	-12.9	14,152	-0.09%
2021/12/29	0.8	76.74	0	0.00	76.60	0.8	14,294	0.01%
2021/12/28	0.8	76.44	3	77.00	76.70	-2.2	14,486	-0.02%
2021/12/27	0.1	76.10	7	76.60	76.60	-6.9	14,579	-0.05%
2021/12/24	2	75.90	3	76.20	75.70	-1	14,725	-0.01%
2021/12/23	2.1	76.01	0	0.00	75.90	2.1	15,123	0.01%
2021/12/22	6	77.35	2	79.45	76.50	4	15,403	0.03%
2021/12/21	0	0.00	2	77.95	76.80	-2	15,245	-0.01%
2021/12/20	6	76.25	5	77.78	75.90	1	15,025	0.01%
2021/12/17	2.3	74.83	0	0.00	75.70	2.3	14,877	0.02%
2021/12/16	1.1	75.53	0	0.00	76.00	1.1	14,944	0.01%
2021/12/15	1.2	75.49	0	0.00	76.00	1.2	14,956	0.01%
2021/12/14	1.4	75.69	2	75.30	74.80	-0.7	15,006	0.00%
2021/12/10	1	77.90	0	0.00	77.80	1	15,132	0.01%
2021/12/09	0.1	76.80	2	77.60	77.50	-1.9	15,118	-0.01%
2021/12/08	10.6	77.93	0	0.00	76.90	10.6	15,080	0.07%
2021/12/07	1	76.80	0	0.00	77.50	1	14,987	0.01%
2021/12/06	12.1	77.52	0	0.00	77.50	12.1	14,955	0.08%
2021/12/03	24	78.76	1	78.80	78.80	23	14,926	0.15%
2021/12/02	8	79.70	56.4	79.38	79.80	-48.4	14,545	-0.33%
2021/12/01	1	75.40	5.5	75.63	76.00	-4.5	13,754	-0.03%
2021/11/30	2.5	74.96	11	75.81	74.20	-8.5	13,587	-0.06%
2021/11/26	3	74.03	0	0.00	73.50	3	13,296	0.02%
2021/11/25	3	74.50	0	0.00	74.40	3	13,187	0.02%
2021/11/23	10	74.99	5.2	75.85	75.70	4.8	13,139	0.04%
2021/11/22	0	0.00	29	74.90	75.40	-29	12,838	-0.23%
2021/11/19	5	70.44	15	70.17	69.60	-10	12,097	-0.08%
2021/11/18	0	0.00	1	71.20	71.60	-1	12,059	-0.01%
2021/11/17	7.1	71.18	3	71.20	71.00	4.1	12,046	0.03%
2021/11/16	5	70.58	1	70.50	70.80	4	12,080	0.03%
2021/11/15	14	70.15	8	70.30	70.30	6	12,217	0.05%
2021/11/12	1	68.80	0	0.00	68.70	1	12,256	0.01%
2021/11/11	0.1	68.80	0	0.00	68.00	0.1	12,517	0.00%
2021/11/10	4	69.45	6	69.88	69.90	-2	12,744	-0.02%
2021/11/09	4	68.50	1	68.10	68.70	3	12,955	0.02%
2021/11/08	1	67.30	1	67.50	67.60	0	13,118	0.00%
2021/11/05	4	66.10	1	65.70	65.70	3	13,668	0.02%
2021/11/04	2	67.35	2	66.80	66.70	0	13,805	0.00%
2021/11/03	2	68.70	52.3	68.61	68.60	-50.3	13,729	-0.37%
2021/11/02	0	0.00	2	67.30	66.50	-2	13,653	-0.01%
2021/11/01	3	67.23	6	67.30	67.00	-3	13,621	-0.02%
2021/10/29	0	0.00	1	67.00	66.50	-1	13,787	-0.01%
2021/10/27	2	65.50	1.2	65.43	66.20	0.8	13,851	0.01%
2021/10/26	1	63.70	2	63.70	63.70	-1	13,765	-0.01%
2021/10/25	0	0.00	2	63.35	63.50	-2	13,794	-0.01%
2021/10/22	1.2	62.12	0	0.00	62.10	1.2	13,900	0.01%
2021/10/21	1	62.50	2	63.45	62.50	-1	14,044	-0.01%
2021/10/20	0	0.00	1	63.20	63.50	-1	14,119	-0.01%
2021/10/19	2	62.80	2	63.55	63.50	0	14,374	0.00%
2021/10/18	2	62.80	1	64.30	62.70	1	14,627	0.01%
2021/10/14	0	0.00	13	62.10	62.30	-13	15,126	-0.09%
2021/10/13	33	59.69	2	59.85	59.40	31	15,201	0.20%
2021/10/12	3	60.50	1	61.20	61.00	2	15,328	0.01%
2021/10/08	0	61.90	1	63.00	61.60	-1	15,434	-0.01%
2021/10/07	0	0.00	1	61.70	61.60	-1	15,727	-0.01%
2021/10/06	6	62.18	2	63.30	61.40	4	16,326	0.02%
2021/10/05	2	63.40	0	0.00	64.60	2	16,722	0.01%
2021/10/04	30	63.80	1	65.20	64.90	29	16,830	0.17%
2021/10/01	1	64.70	0	0.00	64.30	1	16,962	0.01%
2021/09/30	3	67.87	3	68.20	65.90	0	17,021	0.00%
2021/09/29	2	67.10	2	65.00	67.20	0	16,775	0.00%
2021/09/28	3	66.50	3	66.00	66.30	0	16,631	0.00%
2021/09/27	1	64.80	1	64.40	64.60	0	16,644	0.00%
2021/09/24	0	0.00	1	65.00	64.90	-1	16,907	-0.01%
2021/09/23	0	0.00	18	64.59	64.40	-18	17,098	-0.11%
2021/09/22	1	62.80	1.2	62.94	63.00	-0.2	17,247	0.00%
2021/09/17	3.1	64.31	1	64.30	64.90	2.1	17,496	0.01%
2021/09/16	17	64.11	1	64.60	64.60	16	17,933	0.09%
2021/09/15	22	64.44	1	65.00	64.00	21	18,073	0.12%
2021/09/14	2	66.10	1	66.80	66.20	1	18,197	0.01%
2021/09/09	0	0.00	2	65.35	65.60	-2	18,639	-0.01%
2021/09/08	1	64.30	0	0.00	64.30	1	18,710	0.01%
2021/09/07	2	65.21	0.6	65.60	65.20	1.4	18,732	0.01%
2021/09/06	5	67.18	10	67.10	66.40	-5	18,731	-0.03%
2021/09/03	0.2	66.44	0	0.00	66.00	0.2	18,706	0.00%
2021/09/02	3	66.20	0	0.00	66.20	3	18,806	0.02%
2021/08/30	0	0.00	2	65.95	66.40	-2	19,147	-0.01%
2021/08/27	2	64.80	0	0.00	65.00	2	19,410	0.01%
2021/08/26	4.1	65.36	0	0.00	65.30	4.1	19,518	0.02%
2021/08/25	1	66.50	0	0.00	67.00	1	19,468	0.01%
2021/08/23	0	0.00	5	66.58	66.80	-5	19,651	-0.03%
2021/08/20	8.2	65.27	0	0.00	64.60	8.2	19,882	0.04%
2021/08/19	6	66.60	0	0.00	65.70	6	19,903	0.03%
2021/08/18	2	68.81	7	67.40	69.00	-5	19,830	-0.03%
2021/08/17	1	66.50	3	67.03	66.60	-2	19,940	-0.01%
2021/08/16	5	65.56	14.2	65.52	66.30	-9.2	19,744	-0.05%
2021/08/13	9	64.51	2	64.70	64.30	7	19,530	0.04%
2021/08/12	4.1	66.67	1	66.30	66.30	3.1	19,218	0.02%
2021/08/11	7.2	68.31	1	67.30	67.30	6.2	19,072	0.03%
2021/08/10	11	71.10	0	0.00	70.90	11	18,705	0.06%
2021/08/09	2	72.40	1	73.40	73.70	1	18,666	0.01%
2021/08/06	3	73.87	0	0.00	73.60	3	18,793	0.02%
2021/08/05	2.1	75.49	1	75.30	75.20	1.1	19,056	0.01%
2021/08/04	11	76.44	0	0.00	75.50	11	19,443	0.06%
2021/08/03	0	0.00	6	75.43	75.80	-6	19,608	-0.03%
2021/08/02	2.5	74.48	5	74.60	74.50	-2.5	19,682	-0.01%
2021/07/29	1	72.40	0.1	72.90	72.00	0.9	19,921	0.00%
2021/07/28	3	71.43	3	72.17	72.20	0	20,073	0.00%
2021/07/27	3	73.60	9	74.10	73.30	-6	20,281	-0.03%
2021/07/26	1	73.60	1	74.10	73.50	0	20,386	0.00%
2021/07/23	9	73.50	2	73.35	73.40	7	20,489	0.03%
2021/07/22	3	73.50	6	74.13	73.70	-3	20,352	-0.01%
2021/07/21	13.1	72.48	0.1	71.90	71.50	13.1	20,224	0.06%
2021/07/20	6.1	74.75	22.1	75.00	74.50	-16.1	19,822	-0.08%
2021/07/19	19.1	75.98	3	75.67	75.60	16.1	19,898	0.08%
2021/07/16	10	77.13	51	77.70	77.40	-41	20,109	-0.20%
2021/07/15	54	78.61	1	78.90	78.60	53	20,084	0.26%
2021/07/14	4.2	77.88	2.1	78.29	77.80	2.2	20,052	0.01%
2021/07/13	6	77.60	7	78.13	76.90	-1	19,790	-0.01%
2021/07/12	20.1	77.45	0	77.80	76.40	20.1	19,185	0.10%
2021/07/09	5	77.64	5	78.10	78.60	0	18,599	0.00%
2021/07/08	4	78.78	0	0.00	78.40	4	18,659	0.02%
2021/07/07	1	80.30	1	79.50	79.50	0	18,813	0.00%
2021/07/06	11	79.70	0	0.00	79.10	11	19,223	0.06%
2021/07/05	1	79.90	2	80.20	80.40	-1	19,693	-0.01%
2021/07/02	6	78.68	7	79.87	79.50	-1	19,631	-0.01%
2021/07/01	3	78.57	1	78.10	78.00	2	19,620	0.01%
2021/06/30	1	78.80	0	0.00	79.70	1	19,992	0.01%
2021/06/29	3	80.60	12	79.91	79.30	-9	20,802	-0.04%
2021/06/28	7	81.26	9	81.41	81.20	-2	20,711	-0.01%
2021/06/25	15	80.24	18	80.33	80.00	-3	20,404	-0.01%
2021/06/24	10	76.99	6	77.32	77.60	4	20,025	0.02%
2021/06/23	4	74.98	2.1	76.50	76.60	1.9	19,915	0.01%
2021/06/22	1.1	75.69	0	0.00	75.20	1.1	19,616	0.01%
2021/06/21	30.1	75.48	0	0.00	74.70	30.1	19,487	0.15%
2021/06/18	1	79.80	0	0.00	78.90	1	19,175	0.01%
2021/06/17	2	79.00	1	78.60	78.90	1	19,169	0.01%
2021/06/16	3	79.17	1	80.40	79.10	2	19,225	0.01%
2021/06/15	2	78.20	0	0.00	78.70	2	19,348	0.01%
2021/06/11	2	78.70	6	79.87	78.80	-4	19,304	-0.02%
2021/06/10	3	77.73	5	78.38	79.50	-2	19,253	-0.01%
2021/06/09	9.1	77.86	1	77.10	77.20	8.1	19,120	0.04%
2021/06/08	4	79.85	3	80.90	80.10	1	19,109	0.01%
2021/06/07	10	79.55	2	81.50	79.40	8	19,165	0.04%
2021/06/04	11	82.84	8	82.38	82.20	3	19,066	0.02%
2021/06/03	5	83.52	15	83.23	83.60	-10	18,935	-0.05%
2021/06/02	3	80.74	13	81.32	81.60	-10	18,891	-0.05%
2021/06/01	11	82.08	3	83.17	81.30	8	19,089	0.04%
2021/05/31	2	82.20	3	81.43	81.90	-1	19,265	-0.01%
2021/05/28	5	80.84	7	80.57	80.60	-2	19,541	-0.01%
2021/05/25	8	78.41	4	78.50	78.80	4	19,919	0.02%
2021/05/24	8	75.96	2	75.75	76.60	6	20,106	0.03%
2021/05/21	3	76.07	2	78.20	76.30	1	20,324	0.00%
2021/05/20	2	75.90	0	0.00	75.20	2	20,659	0.01%
2021/05/19	2.1	74.72	21	74.98	75.10	-18.9	21,212	-0.09%
2021/05/18	15	74.83	4	76.13	76.80	11	21,152	0.05%
2021/05/17	0	0.00	3	71.10	71.70	-3	21,207	-0.01%
2021/05/13	15	71.93	1	74.00	74.30	14	20,903	0.07%
2021/05/12	49.1	74.70	9.2	70.16	73.40	39.9	20,714	0.19%
2021/05/11	16.6	77.50	3	79.00	76.50	13.6	20,739	0.07%
2021/05/10	6.8	82.89	1	84.10	82.10	5.8	20,746	0.03%
2021/05/07	5	84.38	2	85.20	85.50	3	20,756	0.01%
2021/05/06	2	82.55	3	85.00	82.90	-1	20,692	0.00%
2021/05/05	11.1	84.60	7	83.51	82.70	4.1	20,497	0.02%
2021/05/04	2	84.45	1	84.00	85.30	1	20,372	0.00%
2021/05/03	5	88.74	2.2	88.42	87.70	2.8	20,113	0.01%
2021/04/29	5.6	92.38	0	0.00	91.60	5.6	19,847	0.03%
2021/04/28	1	94.10	2	94.55	94.40	-1	19,756	-0.01%
2021/04/27	5.2	94.54	3	93.87	94.00	2.2	19,929	0.01%
2021/04/26	3	95.80	1	95.50	95.90	2	19,902	0.01%
2021/04/23	11	93.62	1	93.70	94.40	10	19,919	0.05%
2021/04/22	13	94.62	6	94.12	93.40	7	19,931	0.04%
2021/04/21	20	98.92	4	98.43	98.30	16	19,622	0.08%
2021/04/20	9.3	100.27	9	100.43	99.70	0.3	19,558	0.00%
2021/04/19	1	100.00	2	99.75	99.40	-1	19,730	-0.01%
2021/04/16	0	0.00	7	99.20	98.70	-7	20,139	-0.03%
2021/04/15	3	98.93	2	99.00	99.00	1	20,435	0.00%
2021/04/14	9	100.32	3	98.63	99.70	6	20,480	0.03%
2021/04/13	11	101.45	17	101.50	100.00	-6	20,503	-0.03%
2021/04/12	15	100.64	11	99.23	99.10	4	20,485	0.02%
2021/04/09	20	100.60	27.4	101.22	102.50	-7.4	20,283	-0.04%
2021/04/08	4	98.30	5.2	98.18	98.30	-1.2	19,732	-0.01%
2021/04/07	12	96.95	4	97.85	97.10	8	19,728	0.04%
2021/04/06	14.1	97.75	5	99.04	97.30	9.1	19,707	0.05%
2021/04/01	10	98.48	28	98.95	100.50	-18	19,449	-0.09%
2021/03/31	5	93.10	1	93.50	91.90	4	18,561	0.02%
2021/03/29	1	93.00	0	0.00	91.20	1	18,703	0.01%
2021/03/26	1	91.00	3	91.20	91.90	-2	18,884	-0.01%
2021/03/25	3	89.80	3	89.20	89.60	0	19,032	0.00%
2021/03/24	3	90.13	0	0.00	90.00	3	19,048	0.02%
2021/03/23	2	91.60	1	92.00	91.70	1	19,141	0.01%
2021/03/22	2	90.80	3	90.83	90.90	-1	19,233	-0.01%
2021/03/19	3	92.77	1	93.00	92.50	2	19,282	0.01%
2021/03/18	2	94.40	10	95.27	95.50	-8	19,232	-0.04%
2021/03/17	2	91.80	1.1	93.10	91.90	0.9	19,428	0.00%
2021/03/15	0	0.00	2	92.30	93.20	-2	19,972	-0.01%
2021/03/12	10	92.96	13	93.42	93.50	-3	20,216	-0.01%
2021/03/11	5	88.90	12	89.88	91.40	-7	20,465	-0.03%
2021/03/10	2	87.85	6	88.87	87.60	-4	21,091	-0.02%
2021/03/09	8	86.84	1	86.70	86.70	7	21,468	0.03%
2021/03/08	3	90.50	3	89.30	88.60	0	22,177	0.00%
2021/03/05	5	89.34	4	90.00	89.70	1	22,681	0.00%
2021/03/04	6	93.23	6	91.92	91.80	0	22,635	0.00%
2021/03/03	15	91.54	14	91.78	92.00	1	22,511	0.00%
2021/03/02	11	98.34	8	99.34	95.50	3	22,276	0.01%
2021/02/26	4.1	96.26	14	97.43	96.50	-9.9	22,274	-0.04%
2021/02/25	8	100.70	4	100.49	98.50	4	22,237	0.02%
2021/02/24	13	99.46	18	99.65	96.60	-5	22,219	-0.02%
2021/02/23	1	97.20	6	98.75	98.40	-5	21,957	-0.02%
2021/02/22	22	96.93	13	97.06	97.10	9	21,922	0.04%
2021/02/19	14	92.54	17	93.23	93.00	-3	21,797	-0.01%
2021/02/18	6	90.00	1	89.90	89.90	5	21,892	0.02%
2021/02/17	1	89.30	5	90.68	89.90	-4	22,303	-0.02%
2021/02/05	0	0.00	2	86.60	86.70	-2	22,090	-0.01%
2021/02/04	0	0.00	11	86.17	86.60	-11	22,357	-0.05%
2021/02/03	7	87.03	2	88.50	86.30	5	22,408	0.02%
2021/02/02	8	87.19	36	87.68	86.90	-28	22,289	-0.13%
2021/02/01	31	86.40	7	86.07	86.30	24	21,772	0.11%
2021/01/29	2	80.70	5	81.80	79.90	-3	21,489	-0.01%
2021/01/28	14	80.14	4	79.63	79.40	10	21,291	0.05%
2021/01/27	3	81.93	0	0.00	82.50	3	21,208	0.01%
2021/01/26	3.1	83.74	1	83.00	83.00	2.1	21,177	0.01%
2021/01/25	2	83.85	2.3	85.11	85.10	-0.3	21,098	0.00%
2021/01/22	2	85.10	2	85.25	85.40	0	21,067	0.00%
2021/01/21	1	86.20	5	86.14	85.80	-4	21,102	-0.02%
2021/01/20	12	84.78	0	0.00	84.30	12	21,175	0.06%
2021/01/19	2	85.10	5	86.58	86.80	-3	21,044	-0.01%
2021/01/18	4	84.39	0	0.00	86.00	4	21,034	0.02%
2021/01/15	14	87.23	3	86.87	86.20	11	20,941	0.05%
2021/01/14	8	90.79	1	90.40	89.80	7	20,784	0.03%
2021/01/13	1	87.50	4	88.85	88.70	-3	20,666	-0.01%
2021/01/12	15	89.28	7	89.00	87.70	8	20,534	0.04%
2021/01/11	7	91.31	16	91.31	91.20	-9	20,327	-0.04%
2021/01/08	9	95.59	15.2	95.39	96.70	-6.2	19,981	-0.03%
2021/01/07	2	92.95	10.1	92.92	92.80	-8.1	19,808	-0.04%
2021/01/06	6	92.20	13	91.12	91.50	-7	20,333	-0.03%
2021/01/05	3	92.13	20	92.86	90.50	-17	20,428	-0.08%
2021/01/04	5	91.06	33	90.28	90.70	-28	20,516	-0.14%
2020/12/31	9.1	86.90	28	86.38	86.80	-18.9	20,634	-0.09%
2020/12/30	34	88.10	20	87.03	87.30	14	21,205	0.07%
2020/12/29	20	87.54	0	0.00	87.00	20	21,092	0.09%
2020/12/28	5	86.20	10	88.82	89.10	-5	21,056	-0.02%
2020/12/25	7	85.30	0	0.00	84.00	7	20,958	0.03%
2020/12/24	3	85.90	0	0.00	85.30	3	21,220	0.01%
2020/12/23	2	80.80	3	82.33	83.00	-1	21,196	0.00%
2020/12/22	2	81.50	0	0.00	81.20	2	21,100	0.01%
2020/12/21	0	0.00	2	85.90	84.20	-2	20,900	-0.01%
2020/12/18	0	0.00	5	85.04	84.80	-5	20,833	-0.02%
2020/12/17	2	87.80	6	86.60	85.70	-4	20,928	-0.02%
2020/12/16	0	0.00	1	86.50	85.80	-1	20,906	0.00%
2020/12/15	0	84.10	11	84.70	84.10	-11	20,956	-0.05%
2020/12/14	0	0.00	2	85.60	85.30	-2	21,185	-0.01%
2020/12/11	6	85.30	5	85.40	85.30	1	21,155	0.00%
2020/12/10	3	88.97	2	89.25	88.30	1	20,817	0.00%
2020/12/09	2	90.25	1.2	90.27	91.90	0.8	20,778	0.00%
2020/12/08	2	86.80	0	0.00	88.00	2	20,368	0.01%
2020/12/07	2	89.80	4.5	89.08	88.30	-2.5	20,163	-0.01%
2020/12/04	6	87.98	8	87.86	87.60	-2	19,684	-0.01%
2020/12/03	4	83.55	18	84.18	83.80	-14	19,057	-0.07%
2020/12/02	4	80.95	14.2	80.76	81.50	-10.2	18,803	-0.05%
2020/12/01	2	76.90	10	75.07	76.90	-8	17,987	-0.04%
2020/11/30	0	0.00	9	72.56	72.40	-9	17,621	-0.05%
2020/11/27	4	71.68	8	72.55	71.30	-4	17,549	-0.02%
2020/11/26	2	69.25	10	69.19	70.70	-8	17,401	-0.05%
2020/11/25	5	70.56	2	69.50	69.30	3	17,496	0.02%
2020/11/24	2	70.90	2	71.30	71.00	0	17,273	0.00%
2020/11/23	6	71.07	14.2	71.15	71.60	-8.2	17,100	-0.05%
2020/11/20	11	68.99	21	68.80	68.80	-10	16,876	-0.06%
2020/11/19	0	0.00	4	67.58	67.80	-4	16,884	-0.02%
2020/11/18	1	67.00	7	66.67	67.00	-6	16,738	-0.04%
2020/11/17	9	66.82	32	66.98	67.10	-23	16,602	-0.14%
2020/11/16	6.1	63.92	23	64.07	64.20	-16.9	16,250	-0.10%
2020/11/13	3	62.10	74	62.30	62.20	-71	16,244	-0.44%
2020/11/12	1	61.90	16	61.93	62.00	-15	16,291	-0.09%
2020/11/11	5	59.28	2	59.75	60.00	3	16,016	0.02%
2020/11/10	2	60.50	0	0.00	60.60	2	15,986	0.01%
2020/11/09	0	0.00	2	60.55	60.40	-2	15,981	-0.01%
2020/11/06	3	59.53	1	59.90	59.80	2	16,189	0.01%
2020/11/05	1	59.70	38	59.32	59.40	-37	16,279	-0.23%
2020/11/04	6	58.65	6	58.57	59.00	0	16,418	0.00%
2020/11/03	7	58.77	3	59.00	58.80	4	16,611	0.02%
2020/11/02	3	57.77	4	57.80	57.80	-1	17,090	-0.01%
2020/10/30	2	57.50	3	58.00	57.80	-1	17,354	-0.01%
2020/10/29	4	57.93	2	58.85	58.20	2	17,450	0.01%
2020/10/28	5.1	58.34	3	58.70	58.30	2.1	17,486	0.01%
2020/10/27	14	59.75	7	59.49	59.50	7	17,421	0.04%
2020/10/26	6	60.72	1	60.30	60.50	5	17,388	0.03%
2020/10/23	1	61.30	0	0.00	61.40	1	17,414	0.01%
2020/10/22	1	62.10	1	61.50	61.80	0	17,445	0.00%
2020/10/21	0.2	61.80	2	61.90	61.90	-1.8	17,508	-0.01%
2020/10/20	3	61.90	3	61.87	62.10	0	17,661	0.00%
2020/10/19	0	0.00	18	61.84	61.80	-18	17,705	-0.10%
2020/10/16	6	60.77	14	60.51	60.10	-8	17,779	-0.04%
2020/10/15	2.1	62.28	3	61.77	61.50	-0.9	17,777	-0.01%
2020/10/14	22	62.45	17	62.50	62.30	5	17,593	0.03%
2020/10/13	4	59.73	8	59.79	61.40	-4	16,959	-0.02%
2020/10/12	3	61.20	22	60.87	60.50	-19	16,700	-0.11%
2020/10/08	9	58.98	11	59.63	59.40	-2	16,548	-0.01%
2020/10/07	1	57.70	131	59.01	59.60	-130	16,572	-0.78%	大賣/鉅額交易
2020/10/06	1	56.20	1	57.00	56.60	0	16,497	0.00%
2020/10/05	1	56.10	1	56.70	56.30	0	16,602	0.00%
2020/09/30	0	0.00	8	57.18	57.50	-8	16,613	-0.05%
2020/09/29	9	56.38	10	56.31	56.90	-1	16,445	-0.01%
2020/09/28	5	54.34	3	55.33	55.10	2	16,302	0.01%
2020/09/25	0	0.00	1	52.50	52.50	-1	16,335	-0.01%
2020/09/23	4	53.70	1	53.30	53.30	3	16,387	0.02%
2020/09/22	4	55.30	3	55.53	54.90	1	16,460	0.01%
2020/09/18	7	56.94	21	56.83	56.30	-14	16,524	-0.08%
2020/09/17	8	56.25	63	56.22	56.80	-55	16,514	-0.33%
2020/09/16	5	55.16	12	55.10	55.20	-7	16,235	-0.04%
2020/09/15	0.1	54.50	0	0.00	54.50	0.1	16,257	0.00%
2020/09/14	6	53.78	1	55.00	54.80	5	16,423	0.03%
2020/09/11	0	0.00	11	53.46	53.30	-11	16,317	-0.07%
2020/09/10	31	53.05	0	0.00	53.00	31	16,426	0.19%
2020/09/09	14	53.80	0	0.00	54.20	14	16,440	0.09%
2020/09/08	18	54.74	12	54.78	54.80	6	16,605	0.04%
2020/09/07	61	53.17	11	54.69	54.30	50	16,587	0.30%
2020/09/04	10	52.33	0	0.00	52.80	10	16,544	0.06%
2020/09/03	3	53.10	7	53.54	53.20	-4	16,641	-0.02%
2020/09/02	21	51.57	1	51.20	51.10	20	16,572	0.12%
2020/08/31	2	52.35	6	53.55	51.90	-4	17,363	-0.02%
2020/08/28	2	53.85	1	53.60	53.90	1	17,704	0.01%
2020/08/27	4	54.00	1	53.90	54.00	3	17,922	0.02%
2020/08/26	14	53.43	4	53.55	53.40	10	17,981	0.06%
2020/08/25	5	52.38	6	52.87	53.00	-1	17,901	-0.01%
2020/08/24	1	51.00	4	50.58	51.00	-3	17,951	-0.02%
2020/08/21	7	49.84	0	0.00	49.85	7	18,240	0.04%
2020/08/20	5	49.52	2	50.20	49.20	3	18,129	0.02%
2020/08/19	8	51.83	22	52.27	51.80	-14	17,858	-0.08%
2020/08/18	13	55.42	2	55.20	55.10	11	17,340	0.06%
2020/08/17	1.1	54.69	8	54.58	54.40	-6.9	17,246	-0.04%
2020/08/14	1	54.70	0	0.00	55.10	1	17,223	0.01%
2020/08/13	1	55.40	0	0.00	55.40	1	17,202	0.01%
2020/08/12	5	55.02	0	0.00	55.10	5	17,282	0.03%
2020/08/11	5	55.74	14	55.76	55.70	-9	17,177	-0.05%
2020/08/10	19	54.47	0	0.00	54.40	19	17,148	0.11%
2020/08/07	22	55.08	4	54.65	55.00	18	17,295	0.10%
2020/08/06	36	56.92	6	56.45	56.40	30	17,063	0.18%
2020/08/05	21	58.15	14	58.46	58.00	7	16,667	0.04%
2020/08/04	11	58.80	3	58.70	58.70	8	16,474	0.05%
2020/08/03	3	59.87	0	0.00	59.30	3	16,402	0.02%
2020/07/31	1	60.70	3	60.83	60.60	-2	16,480	-0.01%
2020/07/30	1	60.00	0	0.00	60.20	1	16,520	0.01%
2020/07/29	36	58.80	80	58.60	58.90	-44	16,481	-0.27%
2020/07/28	5	59.90	2	59.95	59.50	3	16,514	0.02%
2020/07/27	20	59.77	6	59.82	59.60	14	16,716	0.08%
2020/07/24	4	61.20	2	62.40	60.40	2	16,853	0.01%
2020/07/23	74	61.80	9	61.89	62.00	65	16,968	0.38%
2020/07/22	17	62.04	10	62.46	61.70	7	17,022	0.04%
2020/07/21	0	0.00	2	61.30	61.20	-2	16,870	-0.01%
2020/07/20	0.1	60.80	1	60.70	60.80	-0.9	16,851	-0.01%
2020/07/17	5	60.70	2	60.55	60.20	3	17,012	0.02%
2020/07/16	1	60.50	0	0.00	60.30	1	17,295	0.01%
2020/07/15	11	60.67	2	60.60	60.10	9	17,225	0.05%
2020/07/14	10	62.16	10	62.02	61.50	0	17,222	0.00%
2020/07/13	10	62.49	21	62.19	62.70	-11	16,903	-0.07%
2020/07/10	6	59.80	0	0.00	59.60	6	16,663	0.04%
2020/07/09	0	0.00	3	61.03	61.00	-3	16,657	-0.02%
2020/07/08	11	60.75	0	0.00	60.20	11	16,765	0.07%
2020/07/07	0	0.00	4	60.35	60.80	-4	16,817	-0.02%
2020/07/06	3	60.03	24	60.00	60.20	-21	16,885	-0.12%
2020/07/03	4	59.95	1	59.70	59.80	3	17,143	0.02%
2020/07/02	2	60.35	0	0.00	60.50	2	17,551	0.01%
2020/07/01	4	60.95	0	0.00	61.00	4	17,699	0.02%
2020/06/30	3	60.90	2	60.70	61.00	1	17,652	0.01%
2020/06/29	2	59.40	30	60.10	59.50	-28	17,948	-0.16%
2020/06/23	1	60.00	4	60.23	60.00	-3	18,192	-0.02%
2020/06/22	19	59.97	0	0.00	59.90	19	18,532	0.10%
2020/06/19	13	60.06	3	60.07	59.80	10	18,742	0.05%
2020/06/18	11	60.23	0	60.70	60.40	11	18,709	0.06%
2020/06/17	2	60.60	0	0.00	60.60	2	18,849	0.01%
2020/06/16	0.1	61.50	0	0.00	61.50	0.1	19,172	0.00%
2020/06/15	31.1	60.43	2	60.40	60.00	29.1	19,427	0.15%
2020/06/12	3	59.83	24	60.51	61.20	-21	19,493	-0.11%
2020/06/11	14	62.30	1	64.00	61.80	13	19,631	0.07%
2020/06/10	4	63.60	3	63.70	64.00	1	19,580	0.01%
2020/06/09	5	63.18	1	64.40	63.40	4	19,695	0.02%
2020/06/08	32	63.22	8	63.55	63.80	24	19,846	0.12%
2020/06/05	4	63.88	71	63.76	64.20	-67	19,428	-0.34%
2020/06/04	9	62.63	12	62.68	62.20	-3	18,970	-0.02%
2020/06/03	1	60.80	3	60.97	61.20	-2	18,536	-0.01%
2020/06/02	32	60.45	2	61.30	60.10	30	18,384	0.16%
2020/05/29	4	60.18	2	59.95	59.80	2	18,412	0.01%
2020/05/28	12	61.88	15	62.48	60.90	-3	18,336	-0.02%
2020/05/27	7	61.10	13	61.10	60.70	-6	18,213	-0.03%
2020/05/26	7.1	60.86	2	60.85	60.70	5.1	18,430	0.03%
2020/05/25	1	59.30	1	58.70	59.70	0	18,475	0.00%
2020/05/22	0	0.00	1	60.97	59.40	-1	18,595	-0.01%
2020/05/21	1	60.70	1	60.80	60.80	0	18,609	0.00%
2020/05/20	9	60.36	0	0.00	59.90	9	18,581	0.05%
2020/05/19	1	58.70	0	0.00	59.20	1	18,672	0.01%
2020/05/18	18.1	59.01	0	0.00	58.50	18.1	18,652	0.10%
2020/05/15	6	60.35	1	61.20	60.10	5	18,773	0.03%
2020/05/14	9	60.73	4	60.80	60.00	5	18,736	0.03%
2020/05/13	7	62.86	0	63.10	62.90	7	18,450	0.04%
2020/05/12	25	63.53	0	0.00	63.60	25	18,589	0.13%
2020/05/11	1	64.80	4	65.10	64.70	-3	18,536	-0.02%
2020/05/08	1	64.10	1	65.00	63.80	0	18,492	0.00%
2020/05/07	7	64.27	21	64.64	64.40	-14	18,441	-0.08%
2020/05/06	13	63.35	5	63.72	63.30	8	18,319	0.04%
2020/05/05	36	63.02	6	63.00	63.00	30	18,303	0.16%
2020/05/04	14	62.88	14	62.63	62.80	0	18,661	0.00%
2020/04/30	11	65.18	30	65.22	65.00	-19	18,567	-0.10%
2020/04/29	1	63.80	20	64.17	64.20	-19	18,365	-0.10%
2020/04/28	10	62.12	34	62.48	63.20	-24	18,233	-0.13%
2020/04/27	12	61.24	12	61.03	61.60	0	18,118	0.00%
2020/04/24	5.1	59.24	1	59.60	59.10	4.1	18,035	0.02%
2020/04/23	10.2	59.72	1	59.70	59.40	9.2	17,998	0.05%
2020/04/22	2	57.00	1	58.20	59.90	1	17,919	0.01%
2020/04/21	6	58.82	1	59.10	58.00	5	17,733	0.03%
2020/04/20	3	60.97	2	61.20	60.80	1	17,473	0.01%
2020/04/17	1	62.50	8	62.66	61.10	-7	17,652	-0.04%
2020/04/16	2	61.40	2	61.60	61.60	0	17,438	0.00%
2020/04/15	7	61.19	3	61.83	61.30	4	17,361	0.02%
2020/04/14	5	60.70	3	60.87	60.70	2	17,341	0.01%
2020/04/13	9	60.30	0	0.00	59.80	9	17,368	0.05%
2020/04/10	2	61.90	16	62.04	62.00	-14	17,119	-0.08%
2020/04/09	19	63.52	2	63.10	62.60	17	17,198	0.10%
2020/04/08	7	62.47	7	63.14	63.40	0	17,481	0.00%
2020/04/07	2	59.45	14	60.53	62.00	-12	17,099	-0.07%
2020/04/06	2	54.85	6	55.43	56.40	-4	16,665	-0.02%
2020/04/01	1	54.10	5	53.58	53.90	-4	16,459	-0.02%
2020/03/31	7	53.41	2	55.00	53.70	5	16,285	0.03%
2020/03/30	4	52.98	2	53.55	53.90	2	15,892	0.01%
2020/03/27	6	55.90	5	55.46	55.00	1	15,737	0.01%
2020/03/26	27	52.57	6	53.35	54.00	21	15,448	0.14%
2020/03/25	2	52.00	7	52.10	52.60	-5	15,288	-0.03%
2020/03/24	2	47.68	7	47.04	48.30	-5	15,366	-0.03%
2020/03/23	5	44.95	11	44.14	44.20	-6	15,378	-0.04%
2020/03/20	17	47.97	15	47.77	48.65	2	15,594	0.01%
2020/03/19	27.1	46.92	1	48.00	45.20	26.1	15,699	0.17%
2020/03/18	10	52.41	3	52.93	50.20	7	15,940	0.04%
2020/03/17	5	55.12	3	55.40	54.10	2	15,935	0.01%
2020/03/16	7	59.97	0	0.00	59.20	7	15,889	0.04%
2020/03/13	25	60.79	5	60.24	62.90	20	15,789	0.13%
2020/03/12	2	67.15	3	68.03	66.00	-1	15,712	-0.01%
2020/03/11	111	74.54	0	0.00	72.60	111	15,616	0.71%	大買/鉅額交易
2020/03/10	5	74.46	0	0.00	74.90	5	16,247	0.03%
2020/03/09	2	76.15	20	75.20	74.80	-18	16,399	-0.11%
2020/03/06	1	78.70	0	0.00	78.50	1	16,572	0.01%
2020/03/05	43	80.04	2	80.30	80.10	41	16,512	0.25%
2020/03/04	0	0.00	1	77.80	78.60	-1	16,441	-0.01%
2020/03/03	2	78.45	0	0.00	77.80	2	16,394	0.01%
2020/03/02	1	77.70	1	75.20	76.30	0	16,307	0.00%
2020/02/27	24	78.94	0	0.00	77.30	24	16,166	0.15%
2020/02/26	3	81.70	0	0.00	81.40	3	15,899	0.02%
2020/02/25	10	83.29	0	0.00	83.30	10	15,824	0.06%
2020/02/24	5	84.66	2.2	84.86	84.50	2.8	15,791	0.02%
2020/02/21	1	84.50	4	84.40	84.40	-3	15,767	-0.02%
2020/02/20	4	83.55	0	0.00	83.60	4	15,878	0.03%
2020/02/19	1	85.00	7	84.40	84.80	-6	15,889	-0.04%
2020/02/18	12	85.14	1	86.10	83.80	11	15,912	0.07%
2020/02/17	3	87.21	8	88.10	88.00	-5	15,974	-0.03%
2020/02/14	2	86.30	2	86.35	86.80	0	15,958	0.00%
2020/02/13	2	86.25	10	86.53	86.50	-8	15,905	-0.05%
2020/02/12	0	0.00	0.2	84.70	84.70	-0.2	15,692	0.00%
2020/02/11	2	84.30	5	84.76	85.10	-3	15,604	-0.02%
2020/02/10	2	82.90	1	83.50	83.50	1	15,557	0.01%
2020/02/07	1	84.90	2	84.75	84.30	-1	15,720	-0.01%
2020/02/06	0	0.00	12	84.97	85.10	-12	16,029	-0.07%
2020/02/05	0	0.00	23	83.47	84.40	-23	16,011	-0.14%
2020/02/04	11	79.60	1	79.90	79.90	10	15,700	0.06%
2020/02/03	19	74.75	1	79.10	79.40	18	15,804	0.11%
2020/01/30	4	79.30	3	80.30	77.80	1	15,773	0.01%
2020/01/20	0	0.00	5	85.18	85.20	-5	15,557	-0.03%
2020/01/17	2	83.50	0	0.00	83.60	2	15,652	0.01%
2020/01/16	4	83.40	1	83.40	83.40	3	15,683	0.02%
2020/01/15	7	84.21	0	0.00	83.80	7	15,707	0.04%
2020/01/14	4	84.77	0	0.00	85.30	4	15,890	0.03%
2020/01/13	4	86.05	6	86.13	85.50	-2	15,918	-0.01%
2020/01/10	0	0.00	3	84.30	84.30	-3	15,943	-0.02%
2020/01/09	0	0.00	4	84.50	83.40	-4	15,933	-0.03%
2020/01/08	4	83.20	0	0.00	82.60	4	15,985	0.03%
2020/01/07	2	81.55	1	81.10	81.10	1	15,937	0.01%
2020/01/06	1	83.80	3	83.73	83.70	-2	16,165	-0.01%
2020/01/03	2	85.20	1	83.90	84.80	1	16,883	0.01%
2020/01/02	7	87.21	9	86.57	86.00	-2	16,981	-0.01%
2019/12/31	3	83.47	1	84.00	83.40	2	16,518	0.01%
2019/12/30	2	84.75	3	84.73	84.50	-1	16,674	-0.01%
2019/12/27	2	83.60	2	85.00	83.60	0	16,779	0.00%
2019/12/26	0	0.00	1	84.70	83.70	-1	16,857	-0.01%
2019/12/25	1	83.70	4	84.00	84.10	-3	17,027	-0.02%
2019/12/23	0	0.00	1	82.40	82.60	-1	17,442	-0.01%
2019/12/20	10	84.00	6.1	84.31	83.50	3.9	17,427	0.02%
2019/12/19	7	84.67	1	84.90	85.50	6	17,330	0.03%
2019/12/18	0	0.00	2	83.50	84.00	-2	17,121	-0.01%
2019/12/17	4	84.98	13	85.03	85.30	-9	16,935	-0.05%
2019/12/16	6	81.80	14	82.70	82.80	-8	16,537	-0.05%
2019/12/13	6	78.88	39	79.49	79.60	-33	16,307	-0.20%
2019/12/12	1	76.30	10	77.48	77.30	-9	16,202	-0.06%
2019/12/11	2	76.00	4	76.78	75.60	-2	16,149	-0.01%
2019/12/10	7	75.51	1	75.70	75.10	6	15,982	0.04%
2019/12/09	3	76.40	0	0.00	76.00	3	15,918	0.02%
2019/12/06	15	76.01	1	77.00	75.30	14	15,863	0.09%
2019/12/05	5	74.94	48.2	76.70	77.20	-43.2	15,614	-0.28%
2019/12/04	2	72.75	21	72.52	72.60	-19	15,170	-0.13%
2019/12/03	1	72.20	7	73.26	73.30	-6	15,695	-0.04%
2019/12/02	0	0.00	2	70.80	71.60	-2	15,683	-0.01%
2019/11/29	1	71.20	21	71.96	71.20	-20	15,714	-0.13%
2019/11/28	0	0.00	10	71.89	71.70	-10	15,743	-0.06%
2019/11/27	0	0.00	1	70.60	71.10	-1	16,042	-0.01%
2019/11/26	1	71.70	0	0.00	70.80	1	16,240	0.01%
2019/11/25	3	70.80	0	0.00	70.80	3	16,229	0.02%
2019/11/22	21	70.10	2	70.55	70.10	19	16,398	0.12%
2019/11/21	3	69.37	3	69.20	69.30	0	16,432	0.00%
2019/11/20	3	70.73	1	71.10	71.00	2	16,400	0.01%
2019/11/19	0	0.00	2	72.00	71.20	-2	16,383	-0.01%
2019/11/18	2	71.20	35	71.24	71.10	-33	16,350	-0.20%
2019/11/15	0	0.00	11	68.98	69.00	-11	16,425	-0.07%
2019/11/14	46	67.30	5	68.10	67.20	41	16,375	0.25%
2019/11/13	11	70.41	2	70.30	69.90	9	16,213	0.06%
2019/11/12	2	72.00	0	0.00	72.00	2	16,380	0.01%
2019/11/11	2	71.30	5	71.70	71.20	-3	16,841	-0.02%
2019/11/08	7	72.60	5	72.40	72.40	2	16,960	0.01%
2019/11/07	5	72.26	0	0.00	72.40	5	17,237	0.03%
2019/11/06	1	72.50	6	73.22	72.50	-5	17,622	-0.03%
2019/11/05	3	72.80	36	72.19	73.00	-33	17,609	-0.19%
2019/11/04	6.5	70.03	2	69.80	69.80	4.5	17,614	0.03%
2019/11/01	10	70.60	0	0.00	70.60	10	17,772	0.06%
2019/10/31	16	70.02	0	0.00	70.00	16	18,113	0.09%
2019/10/30	6	71.17	0	0.00	71.10	6	18,232	0.03%
2019/10/29	0	0.00	1	72.20	72.30	-1	18,513	-0.01%
2019/10/28	0	0.00	1	72.20	71.90	-1	18,880	-0.01%
2019/10/25	9	72.46	3	72.77	71.70	6	19,226	0.03%
2019/10/24	2	71.30	2	71.30	71.30	0	19,474	0.00%
2019/10/23	3	70.60	10	70.60	70.60	-7	20,013	-0.03%
2019/10/22	5	70.80	6	70.80	70.90	-1	20,315	0.00%
2019/10/21	13	71.87	15	72.10	71.60	-2	20,699	-0.01%
2019/10/18	3	71.30	20	72.23	72.30	-17	21,155	-0.08%
2019/10/17	16	69.88	3	70.50	70.40	13	21,006	0.06%
2019/10/16	19	70.11	0	0.00	70.00	19	21,169	0.09%
2019/10/15	23	69.99	1	69.60	69.60	22	21,329	0.10%
2019/10/14	16	73.03	18	73.62	71.70	-2	21,521	-0.01%
2019/10/09	49.5	73.51	3	71.50	71.40	46.5	21,722	0.21%
2019/10/08	13	78.95	0	0.00	78.60	13	22,011	0.06%
2019/10/07	0	0.00	6	81.82	81.70	-6	22,204	-0.03%
2019/10/04	5	79.98	4	79.50	79.20	1	22,600	0.00%
2019/10/03	8	79.94	0	0.00	79.90	8	22,655	0.04%
2019/10/02	1	81.90	0	0.00	82.00	1	22,675	0.00%
2019/10/01	5	81.82	3	82.50	83.10	2	22,863	0.01%
2019/09/27	6	81.58	2	80.80	80.50	4	23,213	0.02%
2019/09/26	6	83.83	4	84.15	84.30	2	23,309	0.01%
2019/09/25	1	84.20	0	0.00	85.00	1	23,355	0.00%
2019/09/24	3	85.23	1	86.40	85.40	2	23,564	0.01%
2019/09/23	2	85.00	4	84.23	85.00	-2	23,513	-0.01%
2019/09/20	0	0.00	19	82.20	82.90	-19	23,470	-0.08%
2019/09/19	4	81.50	2	81.00	81.40	2	23,507	0.01%
2019/09/18	3	82.13	5	82.16	82.10	-2	23,652	-0.01%
2019/09/17	15	80.28	24	81.74	82.00	-9	23,426	-0.04%
2019/09/16	3	77.00	7.3	78.58	78.10	-4.3	23,070	-0.02%
2019/09/12	0	0.00	1	77.70	77.80	-1	22,934	0.00%
2019/09/10	2	76.80	0	0.00	76.50	2	23,073	0.01%
2019/09/09	0	0.00	11	76.54	76.50	-11	22,963	-0.05%
2019/09/06	1	76.80	5	76.88	77.10	-4	22,935	-0.02%
2019/09/05	3	75.40	43	75.19	76.90	-40	22,727	-0.18%
2019/09/04	2	73.60	14	73.11	73.00	-12	22,048	-0.05%
2019/09/02	1	71.00	2	71.60	71.80	-1	21,945	0.00%
2019/08/30	7	70.80	1	70.40	70.40	6	22,042	0.03%
2019/08/29	15	71.55	5	70.86	70.90	10	21,791	0.05%
2019/08/28	0	0.00	9	73.30	73.50	-9	21,629	-0.04%
2019/08/27	0	0.00	1	72.30	72.40	-1	21,576	0.00%
2019/08/26	2	70.25	3	71.03	71.10	-1	21,613	0.00%
2019/08/23	0	0.00	2	71.20	71.50	-2	21,653	-0.01%
2019/08/22	1	70.30	0	0.00	70.30	1	21,891	0.00%
2019/08/21	0	0.00	2	70.25	70.20	-2	21,999	-0.01%
2019/08/20	14	70.26	11	70.60	69.60	3	21,910	0.01%
2019/08/19	2	71.15	12	71.42	71.50	-10	21,701	-0.05%
2019/08/16	4	71.13	4	72.03	71.30	0	21,706	0.00%
2019/08/15	7	71.24	1	71.30	71.40	6	21,528	0.03%
2019/08/14	1	71.10	12	71.93	72.50	-11	21,327	-0.05%
2019/08/13	14	68.89	1	69.40	68.80	13	20,914	0.06%
2019/08/12	1	67.40	7	69.47	69.30	-6	20,823	-0.03%
2019/08/08	14	68.56	3	68.10	68.10	11	20,648	0.05%
2019/08/07	2	71.05	6	70.60	69.80	-4	20,380	-0.02%
2019/08/06	20	68.93	7	69.26	69.20	13	20,360	0.06%
2019/08/05	8	71.44	5	71.64	70.90	3	20,128	0.01%
2019/08/02	7	72.36	1	72.40	72.30	6	19,947	0.03%
2019/08/01	2	72.00	22	73.53	74.10	-20	19,603	-0.10%
2019/07/31	9	73.77	2	73.65	74.00	7	19,326	0.04%
2019/07/30	3	75.27	3	75.67	75.80	0	18,943	0.00%
2019/07/29	7	75.69	1	75.30	74.80	6	18,672	0.03%
2019/07/26	7	75.43	13	75.98	77.00	-6	18,418	-0.03%
2019/07/25	0	0.00	24	74.80	76.50	-24	18,036	-0.13%
2019/07/24	22	71.54	24	71.51	71.80	-2	17,555	-0.01%
2019/07/23	5	72.16	22	72.15	72.30	-17	17,288	-0.10%
2019/07/22	1	69.00	18	69.53	69.80	-17	16,822	-0.10%
2019/07/19	3	67.97	6	67.57	67.70	-3	16,681	-0.02%
2019/07/18	6	67.40	1	66.90	66.70	5	16,766	0.03%
2019/07/17	5	66.86	4	68.10	67.70	1	16,761	0.01%
2019/07/16	11	68.35	5	68.40	67.90	6	16,403	0.04%
2019/07/15	10	68.32	45.5	68.48	69.90	-35.5	16,011	-0.22%
2019/07/12	27	67.95	42	67.32	66.70	-15	15,539	-0.10%
2019/07/11	4	65.08	21.5	65.32	65.40	-17.5	14,914	-0.12%
2019/07/10	12	63.98	46	64.00	64.40	-34	14,508	-0.23%
2019/07/09	3	62.30	12	61.78	62.80	-9	14,063	-0.06%
2019/07/08	6	60.83	16	61.03	61.00	-10	13,989	-0.07%
2019/07/05	15	60.61	14	61.69	62.00	1	13,864	0.01%
2019/07/04	4	59.25	1	59.30	59.20	3	13,603	0.02%
2019/07/03	20	65.39	13	65.96	65.20	7	13,120	0.05%
2019/07/02	7.5	66.33	6	66.32	66.30	1.5	12,926	0.01%
2019/07/01	2	65.80	26	65.88	66.00	-24	12,763	-0.19%
2019/06/28	2	64.30	8	64.48	64.50	-6	12,675	-0.05%
2019/06/27	2	64.05	7	63.99	64.10	-5	12,671	-0.04%
2019/06/26	17	63.72	0	0.00	63.70	17	12,576	0.14%
2019/06/25	5	64.00	15	63.85	63.30	-10	12,511	-0.08%
2019/06/24	0	0.00	4	63.30	63.10	-4	12,335	-0.03%
2019/06/21	11	62.83	6	62.78	63.00	5	12,376	0.04%
2019/06/20	11	62.39	1	62.50	62.30	10	12,425	0.08%
2019/06/19	6	61.97	61	62.05	62.10	-55	12,690	-0.43%
2019/06/18	0.5	60.90	0	0.00	60.90	0.5	12,913	0.00%
2019/06/17	12	61.23	0	0.00	60.90	12	13,002	0.09%
2019/06/14	16.2	60.99	3	60.87	60.80	13.2	13,029	0.10%
2019/06/13	1	60.90	0	0.00	60.90	1	13,208	0.01%
2019/06/12	21	59.99	11	59.84	60.70	10	13,381	0.07%
2019/06/10	10.2	59.31	1	59.50	59.30	9.2	13,385	0.07%
2019/06/06	30	59.14	2	59.20	59.20	28	13,309	0.21%
2019/06/05	5.1	61.04	4	60.50	60.50	1.1	13,197	0.01%
2019/06/04	8	60.96	1	60.90	60.90	7	13,239	0.05%
2019/06/03	21	61.11	16	61.90	61.90	5	13,345	0.04%
2019/05/31	2	60.95	2	61.00	61.60	0	13,594	0.00%
2019/05/30	1	58.40	12	58.94	60.00	-11	13,647	-0.08%
2019/05/29	24	59.21	15	57.98	58.00	9	14,301	0.06%
2019/05/28	11	60.70	0	0.00	60.90	11	14,202	0.08%
2019/05/27	11	60.64	1	61.00	60.50	10	14,243	0.07%
2019/05/24	2	60.10	0	0.00	59.80	2	14,355	0.01%
2019/05/23	3	60.07	0	0.00	60.20	3	14,524	0.02%
2019/05/22	2.1	61.01	1	61.40	60.80	1.1	14,473	0.01%
2019/05/20	0	0.00	1	60.90	60.90	-1	14,456	-0.01%
2019/05/17	5	60.98	2	60.60	60.60	3	14,483	0.02%
2019/05/15	0.1	62.50	0	0.00	62.00	0.1	14,857	0.00%
2019/05/14	2	60.15	1	60.80	61.50	1	14,930	0.01%
2019/05/13	1	61.60	0	0.00	61.10	1	14,868	0.01%
2019/05/10	2	64.10	1	63.80	63.80	1	14,877	0.01%
2019/05/09	5.1	65.09	12	65.55	64.20	-6.9	14,873	-0.05%
2019/05/08	1	65.50	2	65.80	65.90	-1	14,917	-0.01%
2019/05/07	1	66.00	1	66.10	66.20	0	15,090	0.00%
2019/05/06	6	65.28	2	65.00	65.00	4	15,350	0.03%
2019/04/30	3	65.10	2	65.40	65.40	1	15,440	0.01%
2019/04/26	0	0.00	0.8	66.00	66.00	-0.8	15,443	-0.01%
2019/04/25	3	66.13	12	66.38	65.50	-9	15,607	-0.06%
2019/04/24	2	64.95	2	65.40	65.40	0	15,701	0.00%
2019/04/23	0	0.00	2	65.00	64.90	-2	15,609	-0.01%
2019/04/18	2	64.20	2	63.55	63.10	0	15,726	0.00%
2019/04/17	3	63.20	22	63.64	63.90	-19	15,680	-0.12%
2019/04/16	3	62.23	12	62.53	62.70	-9	15,271	-0.06%
2019/04/15	0	0.00	5	61.68	61.70	-5	15,292	-0.03%
2019/04/12	11	61.00	1	61.00	60.50	10	15,430	0.06%
2019/04/11	15	62.61	7	62.14	61.60	8	15,579	0.05%
2019/04/10	11	62.47	0	0.00	62.50	11	15,541	0.07%
2019/04/08	5	62.62	3	63.07	63.00	2	15,589	0.01%
2019/04/03	0	0.00	1	62.30	62.30	-1	15,573	-0.01%
2019/04/02	0	0.00	5	61.80	61.70	-5	15,576	-0.03%
2019/04/01	3	61.73	4	61.60	61.00	-1	15,479	-0.01%
2019/03/29	5	61.10	4	61.25	61.40	1	15,297	0.01%
2019/03/28	5	60.58	12	60.30	60.80	-7	15,362	-0.05%
2019/03/26	0	0.00	1	61.70	61.00	-1	15,503	-0.01%
2019/03/25	4	61.33	0	0.00	61.10	4	15,537	0.03%
2019/03/22	25	63.51	73	64.35	63.10	-48	15,375	-0.31%
2019/03/21	3	62.50	6	62.82	62.80	-3	15,116	-0.02%
2019/03/20	3	60.03	2	60.60	60.60	1	14,789	0.01%
2019/03/19	2	59.80	2	59.80	59.70	0	14,829	0.00%
2019/03/18	11.5	59.66	2	59.50	59.50	9.5	14,908	0.06%
2019/03/15	2	60.50	0	0.00	60.10	2	15,087	0.01%
2019/03/14	12	60.06	1	60.40	60.30	11	14,991	0.07%
2019/03/13	59	60.11	5	60.90	60.10	54	15,174	0.36%
2019/03/12	1	61.10	1	60.90	60.80	0	15,594	0.00%
2019/03/11	5	60.52	1	60.40	60.40	4	15,731	0.03%
2019/03/08	7	59.53	3	60.43	60.50	4	16,027	0.02%
2019/03/07	14	60.25	0	0.00	60.00	14	16,221	0.09%
2019/03/06	1	61.50	3	61.50	61.40	-2	16,501	-0.01%
2019/03/05	4	63.63	20	63.90	63.10	-16	16,394	-0.10%
2019/03/04	30	64.73	2	65.10	64.80	28	16,369	0.17%
2019/02/27	0	0.00	1	62.90	62.20	-1	15,802	-0.01%
2019/02/26	7	62.06	2	62.20	62.00	5	15,710	0.03%
2019/02/25	6	61.68	0	0.00	61.60	6	15,707	0.04%
2019/02/22	0	0.00	19	61.46	60.90	-19	15,771	-0.12%
2019/02/21	6	60.78	1	60.70	60.80	5	15,743	0.03%
2019/02/20	5	60.48	0	0.00	60.60	5	15,996	0.03%
2019/02/18	1	60.40	0	0.00	60.20	1	16,231	0.01%
2019/02/15	17	61.62	7	60.40	60.00	10	16,456	0.06%
2019/02/14	3	62.20	11	62.46	62.10	-8	16,908	-0.05%
2019/02/13	4	60.28	1	60.10	60.50	3	16,720	0.02%
2019/02/11	2	59.40	0	0.00	59.00	2	16,723	0.01%
2019/01/30	1	58.90	10	59.79	60.10	-9	16,698	-0.05%
2019/01/29	17	58.86	3	59.13	58.80	14	16,892	0.08%
2019/01/28	0	0.00	17	61.25	60.80	-17	16,946	-0.10%
2019/01/25	3	60.90	13	61.53	60.00	-10	17,441	-0.06%
2019/01/24	16	59.15	38	58.16	59.60	-22	17,578	-0.13%
2019/01/23	1	57.20	0	0.00	57.00	1	17,784	0.01%
2019/01/22	1	56.60	5	56.60	56.50	-4	17,962	-0.02%
2019/01/18	4	56.08	61	56.19	56.40	-57	18,315	-0.31%
2019/01/17	7	55.84	10	55.59	55.10	-3	18,690	-0.02%
2019/01/16	18	56.10	1	56.41	56.40	17	18,690	0.09%
2019/01/15	5	53.42	9	53.64	53.60	-4	18,317	-0.02%
2019/01/14	3	52.63	0	0.00	52.00	3	18,313	0.02%
2019/01/11	2	53.80	0	0.00	53.50	2	18,682	0.01%
2019/01/10	4	53.78	2	53.55	53.80	2	18,912	0.01%
2019/01/09	1	52.40	0	0.00	52.50	1	19,145	0.01%
2019/01/07	1	51.80	1	51.80	51.80	0	20,232	0.00%
2019/01/04	3	49.92	1	51.60	51.60	2	20,387	0.01%
2019/01/03	14	52.40	0	0.00	51.50	14	20,481	0.07%
2018/12/28	1	55.00	14	55.00	55.00	-13	20,283	-0.06%
2018/12/27	0	0.00	1	56.20	55.80	-1	20,546	0.00%
2018/12/26	2	55.45	0	0.00	54.10	2	20,886	0.01%
2018/12/25	0	0.00	3	55.73	57.00	-3	20,699	-0.01%
2018/12/24	0	0.00	2	54.85	56.00	-2	20,630	-0.01%
2018/12/22	1	53.50	1	53.70	53.50	0	20,579	0.00%
2018/12/21	3	52.97	2	53.00	53.90	1	20,769	0.00%
2018/12/19	60	53.17	1	53.60	53.70	59	20,739	0.28%
2018/12/18	1	54.30	1	54.50	54.50	0	20,886	0.00%
2018/12/14	11	52.97	1	53.30	53.50	10	21,101	0.05%
2018/12/13	0	0.00	2	54.30	54.30	-2	21,248	-0.01%
2018/12/12	1	53.50	0	0.00	53.70	1	21,266	0.00%
2018/12/11	2	52.70	2	52.50	52.90	0	21,435	0.00%
2018/12/10	8	51.85	0	0.00	52.10	8	21,444	0.04%
2018/12/07	1	55.70	0	0.00	55.70	1	21,240	0.00%
2018/12/06	3	54.93	0	0.00	55.00	3	21,318	0.01%
2018/12/05	13	57.22	4	57.00	56.90	9	21,196	0.04%
2018/12/04	1	62.40	1	61.90	62.00	0	20,978	0.00%
2018/12/03	1	63.10	6	63.08	62.80	-5	21,411	-0.02%
2018/11/29	5	60.98	5	61.40	60.30	0	21,074	0.00%
2018/11/28	2	58.15	1	59.00	58.60	1	20,549	0.00%
2018/11/27	1	56.10	1	57.80	58.00	0	20,421	0.00%
2018/11/26	1	57.00	0	0.00	57.30	1	20,280	0.00%
2018/11/22	0	0.00	2	57.75	58.00	-2	19,999	-0.01%
2018/11/21	2	57.80	32	57.01	57.80	-30	19,955	-0.15%
2018/11/19	1	57.20	21	57.00	57.50	-20	19,764	-0.10%
2018/11/15	1	56.00	1	56.00	55.90	0	19,505	0.00%
2018/11/14	3	56.43	1	56.50	56.50	2	19,728	0.01%
2018/11/13	0	0.00	6	55.80	56.20	-6	19,607	-0.03%
2018/11/12	1	53.50	1	53.70	53.80	0	19,062	0.00%
2018/11/09	2	53.90	1	54.00	54.20	1	19,229	0.01%
2018/11/08	1	53.80	1	55.40	53.80	0	19,260	0.00%
2018/11/07	3	53.80	2	54.35	55.20	1	19,218	0.01%
2018/11/06	1	54.10	4	53.60	52.20	-3	19,372	-0.02%
2018/11/05	7	55.96	3	55.63	55.70	4	19,130	0.02%
2018/11/02	3	56.13	4	56.58	56.10	-1	18,950	-0.01%
2018/11/01	0	0.00	11	54.25	54.40	-11	18,486	-0.06%
2018/10/31	8	50.95	5	51.58	51.40	3	18,245	0.02%
2018/10/30	1	48.10	2	48.15	48.50	-1	18,057	-0.01%
2018/10/29	0	0.00	6	45.98	46.60	-6	18,136	-0.03%
2018/10/25	10	46.27	2	45.58	45.75	8	17,850	0.04%
2018/10/24	2	49.75	0	0.00	49.30	2	17,412	0.01%
2018/10/23	1	50.80	1	50.50	50.50	0	17,196	0.00%
2018/10/22	1	50.40	5	50.78	52.50	-4	17,104	-0.02%
2018/10/19	1	49.05	2	50.40	52.10	-1	17,086	-0.01%
2018/10/18	10	52.27	5	52.42	51.50	5	16,829	0.03%
2018/10/17	19	55.58	6	54.52	54.40	13	16,582	0.08%
2018/10/16	7	54.70	7	54.83	54.10	0	16,399	0.00%
2018/10/15	5	55.80	7	56.34	57.20	-2	15,984	-0.01%
2018/10/12	1	52.40	7	52.83	53.30	-6	15,807	-0.04%
2018/10/11	15	48.45	13	48.23	48.50	2	16,127	0.01%
2018/10/09	2	52.70	0	0.00	52.30	2	15,936	0.01%
2018/10/08	5	52.50	7	52.44	52.70	-2	15,934	-0.01%
2018/10/05	1	53.40	8	51.90	52.20	-7	16,046	-0.04%
2018/10/04	5	55.40	8	55.30	53.90	-3	15,944	-0.02%
2018/10/02	1	58.40	0	0.00	58.40	1	15,806	0.01%
2018/10/01	0	0.00	1	59.20	59.20	-1	15,987	-0.01%
2018/09/28	1	58.40	0	0.00	58.10	1	16,032	0.01%
2018/09/27	1	59.50	2	59.25	59.80	-1	16,022	-0.01%
2018/09/26	1	60.80	0	0.00	60.20	1	16,059	0.01%
2018/09/25	4	60.15	4	60.78	61.70	0	15,996	0.00%
2018/09/21	3	57.87	6	57.97	58.50	-3	15,787	-0.02%
2018/09/20	1	59.40	1	59.60	59.50	0	15,577	0.00%
2018/09/19	3	60.33	3	60.67	60.00	0	15,619	0.00%
2018/09/18	3	59.63	1	60.20	59.30	2	15,521	0.01%
2018/09/17	9	61.12	13	62.32	61.20	-4	15,653	-0.03%
2018/09/14	0	0.00	1	59.40	59.60	-1	15,536	-0.01%
2018/09/13	2	56.30	4	57.75	57.50	-2	15,487	-0.01%
2018/09/12	2	57.95	0	0.00	57.40	2	15,392	0.01%
2018/09/11	0	0.00	9	60.07	60.10	-9	15,284	-0.06%
2018/09/10	31	58.60	4	58.90	59.40	27	15,273	0.18%
2018/09/07	17	58.38	25	58.01	57.50	-8	15,057	-0.05%
2018/09/06	15	64.17	1	63.60	63.60	14	14,555	0.10%
2018/09/03	5	67.50	0	0.00	66.70	5	14,537	0.03%
2018/08/31	8	68.79	15	68.89	69.70	-7	14,532	-0.05%
2018/08/29	11	70.23	31	70.71	69.90	-20	14,638	-0.14%
2018/08/28	8	71.75	3	71.60	70.70	5	14,686	0.03%
2018/08/27	31	70.08	3	69.50	70.10	28	14,685	0.19%
2018/08/24	1	67.60	0	0.00	67.40	1	14,615	0.01%
2018/08/23	3	66.80	0	0.00	67.30	3	14,816	0.02%
2018/08/22	2	67.30	0	0.00	67.40	2	15,016	0.01%
2018/08/21	1	68.30	1	68.40	68.50	0	14,898	0.00%
2018/08/20	0	0.00	1	66.00	65.70	-1	14,733	-0.01%
2018/08/17	8	66.86	5	65.24	65.00	3	14,696	0.02%
2018/08/16	9	65.50	2	65.20	67.30	7	14,730	0.05%
2018/08/15	15	67.97	0	0.00	67.70	15	14,720	0.10%
2018/08/14	0	0.00	2	67.60	70.20	-2	14,828	-0.01%
2018/08/13	8	70.35	2	69.50	68.90	6	14,780	0.04%
2018/08/10	1	73.50	0	0.00	73.20	1	14,684	0.01%
2018/08/09	2	73.80	0	0.00	73.80	2	15,217	0.01%
2018/08/08	1	74.00	1	75.40	73.70	0	15,904	0.00%
2018/08/07	25	74.09	2	74.55	74.30	23	15,697	0.15%
2018/08/06	6	74.33	2	73.60	73.60	4	15,527	0.03%
2018/08/03	25	76.01	0	0.00	75.80	25	15,434	0.16%
2018/08/02	1	78.00	6	77.98	78.40	-5	15,088	-0.03%
2018/08/01	4	78.90	1	79.20	79.60	3	15,260	0.02%
2018/07/31	1	79.10	30	79.10	78.60	-29	15,524	-0.19%
2018/07/30	2	79.75	1	79.70	79.60	1	15,472	0.01%
2018/07/27	2	81.80	1	81.40	81.90	1	15,429	0.01%
2018/07/26	1	81.40	1	81.30	81.00	0	15,483	0.00%
2018/07/25	2	80.70	2	80.20	80.70	0	15,438	0.00%
2018/07/24	7	78.59	0	0.00	78.70	7	15,313	0.05%
2018/07/23	31	78.89	1	78.10	78.50	30	15,282	0.20%
2018/07/20	3	80.80	0	0.00	80.50	3	15,145	0.02%
2018/07/19	9	81.34	10	80.94	80.20	-1	14,995	-0.01%
2018/07/18	29	84.94	1	84.00	84.00	28	14,804	0.19%
2018/07/17	0	0.00	1	87.20	88.10	-1	14,268	-0.01%
2018/07/16	4	88.25	1	89.30	86.00	3	14,503	0.02%
2018/07/13	0.1	88.60	12	87.56	88.80	-11.9	14,830	-0.08%
2018/07/12	0	0.00	1	86.00	86.00	-1	14,930	-0.01%
2018/07/11	0	0.00	1	83.70	83.60	-1	14,854	-0.01%
2018/07/10	2	82.30	13	83.07	83.90	-11	14,839	-0.07%
2018/07/09	1	80.90	0	0.00	81.00	1	14,834	0.01%
2018/07/06	0	0.00	2	79.50	79.30	-2	14,766	-0.01%
2018/07/05	3	79.97	0	0.00	78.10	3	14,840	0.02%
2018/07/04	2	81.10	0	0.00	80.90	2	14,867	0.01%
2018/07/03	5	82.10	2	82.60	81.80	3	14,987	0.02%
2018/06/28	2	81.90	2	82.65	83.00	0	14,896	0.00%
2018/06/27	2	87.20	1	87.90	87.20	1	14,905	0.01%
2018/06/26	6	83.80	1	83.80	85.40	5	14,884	0.03%
2018/06/25	24	86.94	0	0.00	86.50	24	14,928	0.16%
2018/06/21	0	0.00	10	92.34	92.50	-10	15,189	-0.07%
2018/06/20	3	90.40	0	0.00	90.40	3	15,469	0.02%
2018/06/19	6	91.87	0	0.00	90.60	6	15,738	0.04%
2018/06/15	4.2	92.05	0	0.00	92.30	4.2	15,984	0.03%
2018/06/14	2	92.10	2	93.05	93.00	0	16,223	0.00%
2018/06/13	13.3	95.35	4	95.35	94.00	9.3	16,634	0.06%
2018/06/12	1	98.70	0	0.00	97.60	1	17,044	0.01%
2018/06/11	0.1	100.00	1	100.00	100.50	-0.9	17,150	-0.01%
2018/06/08	1	99.00	2	99.80	99.80	-1	17,589	-0.01%
2018/06/07	0	0.00	1	101.00	101.00	-1	18,378	-0.01%
2018/06/06	2	99.90	0	0.00	100.00	2	18,443	0.01%
2018/06/05	3	101.00	2	101.25	101.00	1	18,596	0.01%
2018/06/04	1	99.20	1	99.40	100.50	0	18,828	0.00%
2018/06/01	4	97.75	2	97.90	97.50	2	18,800	0.01%
2018/05/31	0	0.00	4	99.60	99.60	-4	18,818	-0.02%
2018/05/30	24	96.00	2	96.90	96.50	22	18,634	0.12%
2018/05/29	3	99.17	0	0.00	98.90	3	18,503	0.02%
2018/05/28	4	99.30	3	99.17	99.30	1	18,719	0.01%
2018/05/25	3	101.33	1	102.50	100.50	2	19,323	0.01%
2018/05/24	3	101.00	1	101.50	102.00	2	19,520	0.01%
2018/05/23	20	99.10	1	99.40	99.30	19	19,558	0.10%
2018/05/22	24	98.14	1	99.40	97.20	23	19,441	0.12%
2018/05/21	11	99.08	2	98.90	99.00	9	19,640	0.05%
2018/05/18	0	0.00	2	99.55	98.90	-2	19,694	-0.01%
2018/05/17	21	103.31	17.3	104.28	101.50	3.7	19,593	0.02%
2018/05/16	1	102.50	23.5	100.95	102.50	-22.5	19,118	-0.12%
2018/05/15	1	96.00	0	0.00	95.50	1	18,718	0.01%
2018/05/14	2	95.30	10	95.10	95.30	-8	19,002	-0.04%
2018/05/11	2	96.35	19	96.93	95.60	-17	19,074	-0.09%
2018/05/10	1.1	93.49	10	95.10	93.60	-8.9	18,979	-0.05%
2018/05/08	1	94.00	7	94.09	94.00	-6	18,972	-0.03%
2018/05/07	0	0.00	1	93.00	92.60	-1	18,680	-0.01%
2018/05/04	4	92.15	0	0.00	91.70	4	18,653	0.02%
2018/05/03	1	90.00	0	89.90	89.90	1	18,672	0.01%
2018/04/27	10	93.20	20	93.65	93.10	-10	18,725	-0.05%
2018/04/26	0	0.00	17.3	91.34	91.80	-17.3	18,716	-0.09%
2018/04/25	3	89.80	1	90.40	90.80	2	18,742	0.01%
2018/04/24	21	89.39	2	90.00	90.10	19	18,877	0.10%
2018/04/23	6	93.08	11	92.82	93.00	-5	19,254	-0.03%
2018/04/20	9	94.21	0	0.00	92.70	9	19,486	0.05%
2018/04/19	7	95.04	7	96.29	97.90	0	19,220	0.00%
2018/04/18	1	93.10	1	93.00	93.10	0	18,841	0.00%
2018/04/17	11	90.09	1	92.50	89.50	10	18,660	0.05%
2018/04/16	1	92.20	1	93.00	92.20	0	18,787	0.00%
2018/04/13	1	93.40	1	94.30	93.40	0	18,749	0.00%
2018/04/12	0.1	92.20	3	92.00	92.50	-2.9	18,780	-0.02%
2018/04/11	0	0.00	1	94.70	91.20	-1	19,053	-0.01%
2018/04/10	0	91.90	0	0.00	91.90	0	19,019	0.00%
2018/04/09	11	88.19	1	89.40	88.50	10	19,053	0.05%
2018/04/03	1	90.20	1	90.10	90.60	0	18,913	0.00%
2018/04/02	5	92.00	0	0.00	91.70	5	18,896	0.03%
2018/03/30	0	0.00	2	92.00	91.80	-2	19,101	-0.01%
2018/03/29	5	91.50	1	91.90	92.30	4	19,052	0.02%
2018/03/28	29	91.98	22	90.71	90.70	7	18,971	0.04%
2018/03/27	0	0.00	1	95.00	95.40	-1	18,730	-0.01%
2018/03/26	19	92.04	1	92.70	92.00	18	18,622	0.10%
2018/03/23	0	0.00	40	93.50	94.50	-40	18,478	-0.22%
2018/03/22	2	95.75	1	98.70	96.30	1	18,238	0.01%
2018/03/21	3	98.43	4.5	98.27	99.00	-1.5	17,895	-0.01%
2018/03/20	1	95.50	25	95.59	95.00	-24	17,524	-0.14%
2018/03/19	47	98.30	35	97.10	97.00	12	17,250	0.07%
2018/03/16	3	93.23	7	93.39	94.20	-4	16,725	-0.02%
2018/03/15	1	90.40	2	90.70	91.00	-1	16,156	-0.01%
2018/03/14	8	90.85	4	89.57	89.40	4	16,113	0.02%
2018/03/13	2	87.70	10	87.22	89.90	-8	15,958	-0.05%
2018/03/12	0.1	83.00	5.3	84.26	83.00	-5.2	15,361	-0.03%
2018/03/09	1	83.20	6	83.38	83.30	-5	15,454	-0.03%
2018/03/08	2	82.20	65	82.30	82.00	-63	15,864	-0.40%
2018/03/07	0	0.00	3	80.00	80.00	-3	15,939	-0.02%
2018/03/05	3	78.20	1	79.10	78.40	2	16,806	0.01%
2018/03/02	10	77.70	0	0.00	78.40	10	16,955	0.06%
2018/03/01	11	79.43	0	0.00	78.70	11	16,954	0.06%
2018/02/27	3	80.80	40	82.05	80.80	-37	16,838	-0.22%
2018/02/23	12	79.36	3	79.93	79.90	9	16,437	0.05%
2018/02/22	1	79.40	10	79.30	79.30	-9	16,460	-0.05%
2018/02/21	0	0.00	5	79.94	79.90	-5	16,493	-0.03%
2018/02/12	0	0.00	5	75.10	76.00	-5	16,049	-0.03%
2018/02/09	28	73.46	1	72.80	73.30	27	15,942	0.17%
2018/02/07	1	75.60	1.3	74.00	73.60	-0.3	15,895	0.00%
2018/02/06	21	73.67	3	74.87	72.40	18	15,857	0.11%
2018/02/05	4	76.80	14	77.49	77.40	-10	15,869	-0.06%
2018/02/02	2	80.30	1	79.90	79.60	1	16,005	0.01%
2018/02/01	15	81.00	9	81.02	81.20	6	16,025	0.04%
2018/01/31	0	0.00	1	79.30	79.40	-1	16,008	-0.01%
2018/01/30	1	79.00	0	0.00	78.40	1	16,229	0.01%
2018/01/29	15	79.00	0.1	78.80	78.80	14.9	16,170	0.09%
2018/01/26	1	79.00	0	0.00	79.40	1	16,229	0.01%
2018/01/25	26	79.48	2	78.35	78.50	24	16,320	0.15%
2018/01/22	5	80.20	0	0.00	80.50	5	17,064	0.03%
2018/01/19	29	80.81	0	0.00	80.60	29	17,178	0.17%
2018/01/17	47	81.73	21	83.21	81.00	26	16,966	0.15%
2018/01/16	0	0.00	21	84.62	85.00	-21	16,460	-0.13%
2018/01/15	12	81.70	4	82.85	83.40	8	16,305	0.05%
2018/01/11	1.1	80.29	5	79.82	80.30	-3.9	16,696	-0.02%
2018/01/10	5	78.84	29	80.41	78.30	-24	17,035	-0.14%
2018/01/05	1	83.70	2	83.50	83.50	-1	18,110	-0.01%
2018/01/03	0	0.00	22	80.04	80.30	-22	18,254	-0.12%
2018/01/02	0	0.00	31	77.32	78.00	-31	18,418	-0.17%