南亞科 (2408)-富邦-永和券商分點個股進出

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
66.6
漲跌
▼0.2
漲幅
-0.30%
成交量
7,659張
產業
上市半導體類股
1762人加入追蹤

立即追蹤
本地時間:14:30

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

南亞科 (2408)籌碼相關－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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
2024/05/08	8.8	66.93	7.1	66.80	66.60	1.8	17,883	0.01%
2024/05/07	52.4	67.14	34.1	68.25	66.80	18.3	17,914	0.10%
2024/05/06	26.7	67.64	47.3	67.83	66.90	-20.7	17,662	-0.12%
2024/05/03	12.3	66.42	10.4	66.95	65.80	1.9	17,378	0.01%
2024/05/02	7.2	66.30	4	66.67	66.60	3.1	17,305	0.02%
2024/04/30	11.3	66.73	10	66.49	66.10	1.3	17,441	0.01%
2024/04/29	12	67.01	36	67.19	67.50	-24	17,653	-0.14%
2024/04/26	66.3	65.49	3	65.73	65.70	63.3	17,681	0.36%
2024/04/25	16.1	65.68	7	66.36	65.60	9.1	17,603	0.05%
2024/04/24	8.6	64.42	29.2	65.37	65.50	-20.5	17,558	-0.12%
2024/04/23	30	62.18	14.6	62.72	62.80	15.4	17,548	0.09%
2024/04/22	43.3	61.41	5	61.68	61.20	38.3	17,538	0.22%
2024/04/19	62.7	62.21	4.5	62.10	62.00	58.2	17,518	0.33%
2024/04/18	18	64.64	43	64.55	64.30	-25	17,403	-0.14%
2024/04/17	30.7	65.22	4	64.80	64.50	26.7	17,751	0.15%
2024/04/16	64.2	66.63	44	66.78	65.50	20.2	17,642	0.11%
2024/04/15	25	69.83	14.9	70.06	70.00	10.1	17,334	0.06%
2024/04/12	31.5	71.61	74.2	71.84	71.80	-42.6	17,232	-0.25%
2024/04/11	27	70.60	182	70.78	70.60	-155	16,845	-0.92%	大賣/鉅額交易
2024/04/10	35.4	70.06	179.4	70.61	70.20	-144	16,560	-0.87%	大賣/鉅額交易
2024/04/09	7	68.26	8	68.60	68.40	-1	16,334	-0.01%
2024/04/08	19.1	68.55	9	69.15	68.10	10.1	16,321	0.06%
2024/04/03	73.3	67.84	7	68.07	68.20	66.3	16,271	0.41%
2024/04/02	206	70.21	39	70.32	69.10	167	16,456	1.01%	大買/鉅額交易
2024/04/01	42.1	69.08	54.1	69.26	69.40	-12	16,546	-0.07%
2024/03/29	39.2	67.72	9.1	67.75	67.70	30.1	16,468	0.18%
2024/03/28	40.1	68.12	52.3	68.11	67.60	-12.2	16,442	-0.07%
2024/03/27	50.3	68.07	19	67.97	67.90	31.3	16,791	0.19%
2024/03/26	69.2	68.40	41.7	68.99	68.10	27.5	16,954	0.16%
2024/03/25	29.4	68.13	15	68.48	68.50	14.4	16,725	0.09%
2024/03/22	119.1	69.91	147.9	70.17	69.60	-28.7	16,622	-0.17%	大買/大賣/
2024/03/21	137.2	65.16	337.2	66.36	67.60	-200	15,466	-1.29%	大買/大賣/鉅額交易
2024/03/20	31.4	62.01	1.1	62.15	61.50	30.3	14,939	0.20%
2024/03/19	22	62.47	5.1	62.72	62.30	16.9	15,179	0.11%
2024/03/18	57.4	62.63	6.1	62.47	62.40	51.3	15,160	0.34%
2024/03/15	5	63.68	0	0.00	63.90	5	15,090	0.03%
2024/03/14	18.2	63.62	16	64.13	63.80	2.2	15,053	0.01%
2024/03/13	111.5	64.07	2	63.45	63.30	109.5	15,008	0.73%	大買/鉅額交易
2024/03/12	31.2	65.65	0.1	66.00	65.70	31.1	14,785	0.21%
2024/03/11	14	65.96	30.1	66.66	65.80	-16.1	14,793	-0.11%
2024/03/08	40.3	65.22	9	65.06	65.00	31.3	14,679	0.21%
2024/03/07	15	65.97	31.1	66.66	65.70	-16.1	14,685	-0.11%
2024/03/06	49	65.28	3.1	65.11	65.10	45.9	14,756	0.31%
2024/03/05	23.3	65.97	15	65.97	65.80	8.3	15,155	0.05%
2024/03/04	23.1	66.52	11	66.79	66.50	12.1	15,704	0.08%
2024/03/01	34.3	66.38	14	66.74	66.30	20.3	16,281	0.12%
2024/02/29	5	67.18	14	67.54	67.30	-9	16,437	-0.05%
2024/02/27	62	67.14	13	67.96	66.30	49	16,604	0.30%
2024/02/26	26	67.60	20	67.87	67.90	6	16,550	0.04%
2024/02/23	74.7	68.32	16	68.78	67.70	58.7	16,648	0.35%
2024/02/22	3	67.03	20	67.77	68.10	-17	16,559	-0.10%
2024/02/21	4	67.78	6.2	68.28	67.30	-2.2	16,631	-0.01%
2024/02/20	11	67.39	33	67.68	67.80	-22	16,506	-0.13%
2024/02/19	21.1	65.96	10	66.45	66.60	11.1	16,388	0.07%
2024/02/16	22	65.11	4.3	65.22	65.90	17.8	16,442	0.11%
2024/02/15	91.3	65.60	3.5	66.96	65.40	87.8	16,233	0.54%
2024/02/05	8.1	66.93	15.1	67.43	68.20	-7	15,749	-0.04%
2024/02/02	23.1	68.08	15	67.80	67.60	8.1	15,710	0.05%
2024/02/01	4	68.70	0	0.00	69.20	4	15,595	0.03%
2024/01/31	6.1	69.33	1	68.70	68.70	5.1	15,589	0.03%
2024/01/30	10.2	69.67	0	0.00	69.30	10.2	15,632	0.06%
2024/01/29	0	0.00	1	70.00	70.80	-1	15,743	-0.01%
2024/01/26	2.1	70.90	0	0.00	71.00	2.1	15,757	0.01%
2024/01/25	4	71.03	1	70.90	71.00	3	15,800	0.02%
2024/01/24	7.1	71.52	14	71.72	71.60	-6.9	15,743	-0.04%
2024/01/23	7	70.59	17.4	71.31	70.70	-10.4	15,551	-0.07%
2024/01/22	16.6	69.49	1	68.70	69.30	15.6	15,291	0.10%
2024/01/19	9.5	69.34	5	69.56	69.30	4.5	15,260	0.03%
2024/01/18	20.1	68.21	11	68.47	68.20	9.1	15,318	0.06%
2024/01/17	17.5	68.71	11.6	69.53	67.80	5.9	15,230	0.04%
2024/01/16	5.5	69.83	1	69.40	69.40	4.5	15,127	0.03%
2024/01/15	5	70.36	20.1	70.75	71.50	-15.1	15,034	-0.10%
2024/01/12	7	68.87	1	68.80	68.80	6	14,915	0.04%
2024/01/11	46.6	68.89	7	69.27	69.40	39.6	14,862	0.27%
2024/01/10	8	71.28	2.1	71.54	71.50	5.9	14,549	0.04%
2024/01/09	8	73.41	8.3	73.39	72.60	-0.3	14,570	0.00%
2024/01/08	9	73.64	1	73.10	73.10	8	14,541	0.06%
2024/01/05	3	74.70	1.2	75.38	74.70	1.8	14,614	0.01%
2024/01/04	23	73.83	9.7	74.00	74.40	13.3	14,802	0.09%
2024/01/03	31.3	73.58	12.8	73.55	73.10	18.4	14,861	0.12%
2024/01/02	12	76.85	0.9	76.50	76.50	11.1	14,627	0.08%
2023/12/29	8.1	77.93	10.1	77.98	78.00	-2	14,616	-0.01%
2023/12/28	18	78.97	8.9	78.06	78.30	9.1	14,536	0.06%
2023/12/27	19.3	78.62	74.2	79.33	79.70	-54.9	14,374	-0.38%
2023/12/26	6	76.70	41.2	77.13	78.00	-35.2	14,081	-0.25%
2023/12/25	15.2	75.53	13	75.47	75.40	2.2	14,281	0.02%
2023/12/22	31	77.70	45.9	77.90	75.90	-14.9	14,305	-0.10%
2023/12/21	37.3	72.90	95.2	74.78	75.40	-57.9	13,770	-0.42%
2023/12/20	3.2	72.30	8	72.03	71.80	-4.8	13,486	-0.04%
2023/12/19	6	73.30	4	73.33	73.10	2	13,411	0.01%
2023/12/18	5.1	73.95	1	74.50	73.40	4.1	13,450	0.03%
2023/12/15	7	74.46	32	75.26	74.50	-25	13,379	-0.19%
2023/12/14	8.2	73.40	0	0.00	72.80	8.2	12,831	0.06%
2023/12/13	0.2	73.50	0.1	73.80	73.70	0.1	12,607	0.00%
2023/12/11	5	72.20	0	0.00	72.20	5	12,912	0.04%
2023/12/07	0.1	70.80	0	0.00	70.70	0.1	12,868	0.00%
2023/12/06	1.1	72.05	0	0.00	72.00	1.1	12,755	0.01%
2023/12/05	5.2	72.46	0	0.00	73.20	5.2	12,633	0.04%
2023/12/04	1.1	73.81	0	0.00	74.00	1.1	12,581	0.01%
2023/12/01	1	73.50	3.2	73.80	73.70	-2.2	12,372	-0.02%
2023/11/30	4.1	74.10	8.1	74.56	75.00	-4	12,116	-0.03%
2023/11/29	1.1	73.44	9.3	73.99	74.20	-8.2	11,568	-0.07%
2023/11/28	4	72.80	16.1	72.47	73.50	-12.1	11,080	-0.11%
2023/11/27	2.1	69.60	1	69.60	70.10	1.1	10,413	0.01%
2023/11/24	5	69.54	1	69.90	70.80	4	10,125	0.04%
2023/11/22	0	70.40	11	70.05	70.70	-11	9,571	-0.11%
2023/11/21	2.1	69.83	3	70.60	70.60	-0.9	9,356	-0.01%
2023/11/20	2	70.10	5.6	69.40	70.00	-3.6	9,141	-0.04%
2023/11/17	2.1	67.50	2.1	67.55	67.40	0	8,935	0.00%
2023/11/16	2.3	66.89	6	67.45	67.20	-3.8	8,874	-0.04%
2023/11/15	5.1	68.25	24	68.03	67.60	-18.9	8,836	-0.21%
2023/11/14	3	65.80	11.1	65.58	66.10	-8.1	8,635	-0.09%
2023/11/13	11	63.40	0	0.00	63.60	11	8,651	0.13%
2023/11/10	3	63.80	1	63.70	63.70	2	8,596	0.02%
2023/11/09	1	64.60	1	65.00	64.60	0	8,583	0.00%
2023/11/08	10	65.51	0	0.00	65.40	10	8,677	0.12%
2023/11/07	3.1	66.04	3	66.43	65.90	0.1	8,693	0.00%
2023/11/06	10.3	64.70	1.1	65.28	65.40	9.2	8,664	0.11%
2023/11/03	1	65.70	8	66.30	66.10	-7	8,452	-0.08%
2023/11/02	0	0.00	1	65.70	65.60	-1	8,451	-0.01%
2023/10/31	2	64.95	1	66.00	64.70	1	8,416	0.01%
2023/10/30	1	64.50	0	0.00	64.90	1	8,489	0.01%
2023/10/27	12.1	65.23	1.2	64.73	64.80	10.9	8,531	0.13%
2023/10/26	7	66.46	5	66.40	66.10	2	8,531	0.02%
2023/10/25	1.1	68.02	0	0.00	68.00	1.1	8,724	0.01%
2023/10/24	6.1	68.23	1	67.50	67.80	5.1	8,898	0.06%
2023/10/23	0	0.00	1	70.00	69.60	-1	8,945	-0.01%
2023/10/20	1	69.70	1	70.20	70.30	0	8,977	0.00%
2023/10/18	1	70.30	1.1	70.22	70.20	-0.1	8,999	0.00%
2023/10/17	2.1	71.38	13.1	71.29	70.90	-11	8,886	-0.12%
2023/10/16	0	0.00	3	69.70	70.60	-3	8,898	-0.03%
2023/10/12	6	70.70	6	71.00	71.00	0	8,808	0.00%
2023/10/11	3	70.70	2.1	69.89	70.70	0.9	8,569	0.01%
2023/10/06	1	69.70	1	69.30	69.20	0	8,525	0.00%
2023/10/05	5	69.60	2.1	69.80	69.50	2.9	8,578	0.03%
2023/10/03	4	69.25	13	69.43	68.10	-9	8,654	-0.10%
2023/10/02	5	67.50	1	67.80	67.60	4	8,587	0.05%
2023/09/28	20.3	66.61	1	66.40	65.60	19.3	8,542	0.23%
2023/09/27	2.2	69.17	2	69.95	69.80	0.2	8,234	0.00%
2023/09/26	0	0.00	1	70.70	70.30	-1	8,255	-0.01%
2023/09/25	1	71.50	0	0.00	71.60	1	8,271	0.01%
2023/09/22	73.2	72.29	72	72.13	72.00	1.2	8,461	0.01%
2023/09/21	5	71.90	7.1	72.35	72.80	-2.1	8,584	-0.02%
2023/09/20	0.2	70.70	4	70.30	70.70	-3.8	8,534	-0.04%
2023/09/19	4	72.20	0	0.00	71.70	4	8,729	0.05%
2023/09/18	3	72.83	51	72.73	72.30	-48	8,931	-0.54%
2023/09/15	2	70.30	6.6	72.69	72.40	-4.6	9,068	-0.05%
2023/09/14	5	69.30	9	69.68	70.00	-4	8,745	-0.05%
2023/09/13	0	0.00	3	68.07	68.40	-3	8,704	-0.03%
2023/09/12	0	0.00	1	66.90	66.80	-1	8,869	-0.01%
2023/09/11	3	66.23	0	66.30	65.70	3	8,993	0.03%
2023/09/08	3.1	66.31	1.1	67.00	67.20	2	9,209	0.02%
2023/09/07	37.2	68.91	1	68.60	67.20	36.2	9,409	0.38%
2023/09/06	19	68.00	0	0.00	68.00	19	9,453	0.20%
2023/09/05	1	68.50	0	0.00	68.10	1	9,499	0.01%
2023/09/01	2	69.20	4.1	68.92	68.20	-2.1	9,565	-0.02%
2023/08/31	5	66.90	10	67.87	66.60	-5	9,428	-0.05%
2023/08/29	0	0.00	1	66.00	66.20	-1	9,505	-0.01%
2023/08/28	1	65.00	2	65.00	65.60	-1	9,658	-0.01%
2023/08/25	1	65.50	0	0.00	65.00	1	9,955	0.01%
2023/08/24	3	64.97	0.2	65.30	65.30	2.8	10,028	0.03%
2023/08/23	1.2	62.93	0	0.00	63.50	1.2	10,157	0.01%
2023/08/22	2	64.15	2	63.80	63.50	0	10,395	0.00%
2023/08/21	1	64.00	0	0.00	63.40	1	10,899	0.01%
2023/08/17	6.5	64.51	1	63.03	65.60	5.5	11,119	0.05%
2023/08/16	3	63.50	2	63.40	63.70	1	11,260	0.01%
2023/08/14	3	64.73	0	0.00	64.90	3	11,543	0.03%
2023/08/10	2.4	67.24	0	0.00	67.10	2.4	11,789	0.02%
2023/08/09	1.1	68.54	0	0.00	68.90	1.1	11,769	0.01%
2023/08/08	2.1	68.74	0	0.00	68.50	2.1	11,788	0.02%
2023/08/07	0	70.00	0	70.20	70.00	0	11,760	0.00%
2023/08/04	1	70.20	0	0.00	69.90	1	11,794	0.01%
2023/08/02	2.3	69.40	0	0.00	69.10	2.3	11,778	0.02%
2023/08/01	0.1	71.70	10	71.65	71.00	-9.9	11,775	-0.08%
2023/07/31	3.2	73.82	1	72.50	72.30	2.2	11,778	0.02%
2023/07/28	5	73.76	9.6	74.29	74.80	-4.6	11,713	-0.04%
2023/07/27	2	70.20	2	70.65	71.40	0	11,480	0.00%
2023/07/26	2.1	66.58	0	0.00	67.10	2.1	11,341	0.02%
2023/07/25	0.1	69.50	1	68.90	68.20	-0.9	11,414	-0.01%
2023/07/24	2	69.40	0	0.00	69.30	2	11,413	0.02%
2023/07/20	0	0.00	0.3	70.40	70.30	-0.3	11,408	0.00%
2023/07/18	1.1	69.88	4	69.65	69.50	-2.9	11,413	-0.03%
2023/07/17	1	71.70	6	71.22	71.70	-5	11,465	-0.04%
2023/07/14	4	71.60	0	0.00	71.70	4	11,512	0.03%
2023/07/13	2	71.10	1	71.30	70.90	1	11,526	0.01%
2023/07/12	0	0.00	0.1	70.30	70.10	-0.1	11,523	0.00%
2023/07/11	1.1	70.06	0	0.00	69.90	1.1	11,521	0.01%
2023/07/10	2	69.80	0	0.00	69.70	2	11,643	0.02%
2023/07/07	1	68.50	2	69.30	69.10	-1	12,084	-0.01%
2023/07/06	0.5	69.80	0	0.00	70.10	0.5	12,369	0.00%
2023/07/04	1	69.70	1	70.40	70.40	0	12,939	0.00%
2023/07/03	0	0.00	0.1	70.10	70.10	-0.1	13,198	0.00%
2023/06/30	5.1	70.21	0	71.00	70.80	5.1	13,756	0.04%
2023/06/29	2	72.30	15.2	72.44	72.20	-13.2	13,957	-0.09%
2023/06/28	0.1	70.00	0	0.00	69.50	0.1	13,915	0.00%
2023/06/27	5.4	71.30	1	70.80	70.80	4.4	13,928	0.03%
2023/06/26	0.1	73.00	1	72.70	73.00	-0.9	13,798	-0.01%
2023/06/21	3.6	74.41	1	74.50	74.60	2.6	13,909	0.02%
2023/06/20	0.1	77.20	2.1	77.99	77.40	-1.9	13,709	-0.01%
2023/06/19	0	0.00	0.1	78.01	78.00	-0.1	13,645	0.00%
2023/06/16	1	74.60	11.5	77.40	78.50	-10.5	13,584	-0.08%
2023/06/15	0.1	75.03	1.3	75.25	75.30	-1.2	13,317	-0.01%
2023/06/14	1	76.60	15.1	76.18	76.20	-14.1	13,331	-0.11%
2023/06/13	7.1	74.83	6.1	74.68	74.80	1	13,089	0.01%
2023/06/12	2	73.00	3	72.87	72.90	-1	12,895	-0.01%
2023/06/09	0	0.00	1	71.20	71.30	-1	12,835	-0.01%
2023/06/08	1.1	70.50	0	0.00	70.20	1.1	12,837	0.01%
2023/06/07	2	71.50	1	71.60	71.90	1	12,807	0.01%
2023/06/05	0	0.00	2	72.10	72.10	-2	13,136	-0.02%
2023/06/02	0.2	72.00	29	73.14	72.90	-28.8	13,091	-0.22%
2023/06/01	1.1	71.85	1.5	71.40	71.40	-0.4	12,992	0.00%
2023/05/31	1	73.40	3.2	73.11	73.50	-2.2	12,867	-0.02%
2023/05/30	0.4	71.20	0.1	71.20	71.90	0.3	12,652	0.00%
2023/05/29	0	0.00	10	71.40	71.20	-10	12,614	-0.08%
2023/05/26	0	0.00	3	72.27	71.90	-3	12,517	-0.02%
2023/05/25	1	69.80	43.1	71.23	72.40	-42.1	12,261	-0.34%
2023/05/24	2	69.50	3	70.40	69.90	-1	11,824	-0.01%
2023/05/23	0.1	68.80	0.2	69.50	69.90	-0.1	11,637	0.00%
2023/05/22	0	0.00	6	71.25	70.10	-6	11,504	-0.05%
2023/05/19	0	0.00	0.1	69.70	69.90	-0.1	11,249	0.00%
2023/05/18	4.5	69.52	11.1	69.55	69.30	-6.6	11,183	-0.06%
2023/05/17	0	0.00	12.6	68.28	68.00	-12.6	10,951	-0.12%
2023/05/16	12	65.12	10	64.60	64.60	2	10,611	0.02%
2023/05/15	1	63.50	0	0.00	63.90	1	10,610	0.01%
2023/05/12	0	0.00	0.1	63.10	63.80	-0.1	10,608	0.00%
2023/05/11	0.6	63.68	0	0.00	63.30	0.6	10,652	0.01%
2023/05/08	0	0.00	4	65.10	64.80	-4	10,677	-0.04%
2023/05/05	2.1	66.95	1	66.70	66.70	1.1	10,645	0.01%
2023/05/04	3	67.30	1	67.70	68.00	2	10,703	0.02%
2023/05/03	0	0.00	1	66.80	67.10	-1	10,701	-0.01%
2023/04/28	0	0.00	0.1	67.70	67.80	-0.1	11,092	0.00%
2023/04/27	4	65.30	0	0.00	65.60	4	10,915	0.04%
2023/04/26	1	63.60	2	63.75	64.10	-1	10,929	-0.01%
2023/04/25	3	63.43	7	64.71	63.50	-4	10,897	-0.04%
2023/04/24	0.1	64.80	0	0.00	64.20	0.1	10,804	0.00%
2023/04/21	1	64.60	1	65.51	64.50	0	10,840	0.00%
2023/04/20	1.1	65.50	0	0.00	65.50	1.1	10,849	0.01%
2023/04/19	10.2	67.00	0.3	67.00	67.00	9.9	10,886	0.09%
2023/04/18	0.1	67.50	1.1	67.14	67.30	-1	10,914	-0.01%
2023/04/17	1	67.70	4	67.70	68.00	-3	11,094	-0.03%
2023/04/14	7	67.51	0.1	67.60	67.60	6.9	11,065	0.06%
2023/04/13	5.3	67.85	3	67.67	67.50	2.3	11,035	0.02%
2023/04/12	1.2	68.20	14	69.11	69.10	-12.8	10,786	-0.12%
2023/04/11	5	68.14	9.1	68.85	68.20	-4.1	10,277	-0.04%
2023/04/10	12.2	67.00	3	67.23	66.70	9.2	9,887	0.09%
2023/04/07	1.1	67.85	13.1	68.35	68.60	-12	9,551	-0.13%
2023/04/06	9.1	66.06	7	66.40	66.40	2.1	9,152	0.02%
2023/03/31	7.2	66.29	71.1	66.17	66.50	-63.9	8,839	-0.72%
2023/03/30	12.1	64.07	47	64.85	63.90	-34.9	8,287	-0.42%
2023/03/29	2.1	61.21	0	0.00	61.00	2.1	7,940	0.03%
2023/03/28	0	0.00	2	62.55	62.50	-2	7,909	-0.03%
2023/03/27	12.1	63.25	4	63.25	63.20	8.1	7,836	0.10%
2023/03/24	5	63.62	17	63.15	63.30	-12	7,789	-0.15%
2023/03/23	36	60.19	101.2	60.03	59.80	-65.2	7,417	-0.88%	大賣/
2023/03/21	0.1	58.86	0	0.00	58.60	0.1	7,446	0.00%
2023/03/20	1.1	59.41	0	0.00	59.20	1.1	7,469	0.01%
2023/03/17	0.1	59.80	1.2	59.42	59.30	-1.1	7,553	-0.01%
2023/03/16	2	57.70	1	57.80	57.70	1	7,489	0.01%
2023/03/15	4	58.20	0	0.00	58.00	4	7,569	0.05%
2023/03/14	1	58.50	0	0.00	58.00	1	7,741	0.01%
2023/03/13	0	0.00	1	58.60	58.50	-1	7,760	-0.01%
2023/03/10	101.1	58.80	0	0.00	58.70	101.1	7,943	1.27%	大買/鉅額交易
2023/03/09	5.1	59.90	131	60.10	59.10	-125.9	8,062	-1.56%	大賣/鉅額交易
2023/03/08	0	0.00	8	60.11	61.00	-8	8,128	-0.10%
2023/03/06	5	57.78	0.2	57.90	57.70	4.8	8,223	0.06%
2023/03/02	0	57.20	0	0.00	57.30	0	8,249	0.00%
2023/03/01	1	57.50	0	0.00	57.30	1	8,250	0.01%
2023/02/23	0	0.00	1	59.50	59.50	-1	8,398	-0.01%
2023/02/22	1	59.00	0	0.00	58.70	1	8,649	0.01%
2023/02/21	13	60.20	0	0.00	60.40	13	8,811	0.15%
2023/02/20	0	0.00	1.4	60.07	60.00	-1.4	8,908	-0.02%
2023/02/17	0	0.00	2	59.70	59.70	-2	9,019	-0.02%
2023/02/16	0	0.00	6	59.78	59.70	-6	9,137	-0.07%
2023/02/15	0	0.00	1	58.00	58.50	-1	9,312	-0.01%
2023/02/14	0	0.00	1	58.70	58.40	-1	9,351	-0.01%
2023/02/13	4	57.83	9	57.46	57.60	-5	9,438	-0.05%
2023/02/10	1	58.50	2	58.15	58.30	-1	9,554	-0.01%
2023/02/09	1	57.50	0	0.00	58.00	1	9,686	0.01%
2023/02/08	1.1	58.72	0	0.00	58.40	1.1	9,703	0.01%
2023/02/07	1	58.00	1	58.20	58.20	0	9,763	0.00%
2023/02/06	1	58.30	2	58.50	58.10	-1	9,798	-0.01%
2023/02/03	3	59.57	0.4	59.90	59.90	2.6	9,805	0.03%
2023/02/02	3	60.00	4	59.63	59.90	-1	9,835	-0.01%
2023/02/01	0	0.00	5	57.62	58.20	-5	9,842	-0.05%
2023/01/31	6	57.90	0.3	59.10	57.80	5.7	9,858	0.06%
2023/01/30	0	0.00	7.1	60.19	60.30	-7.1	9,772	-0.07%
2023/01/17	0.2	57.20	1	57.60	57.70	-0.8	9,566	-0.01%
2023/01/16	1	56.60	8.2	57.36	57.50	-7.2	9,732	-0.07%
2023/01/13	1	56.30	1	56.20	56.00	0	9,885	0.00%
2023/01/12	1.1	56.32	0	0.00	56.20	1.1	10,227	0.01%
2023/01/11	0	0.00	1.7	56.63	57.00	-1.7	10,492	-0.02%
2023/01/10	0.2	57.00	15	56.90	56.50	-14.8	10,614	-0.14%
2023/01/09	1	56.50	16	56.16	56.70	-15	10,734	-0.14%
2023/01/06	18	54.24	13.2	54.31	55.00	4.8	11,045	0.04%
2023/01/05	7	55.29	2.1	55.85	54.90	4.9	11,150	0.04%
2023/01/04	3	53.69	10	54.05	54.10	-7	11,365	-0.06%
2023/01/03	0.1	51.60	1	52.90	53.00	-0.9	11,448	-0.01%
2022/12/30	1	51.60	2	51.70	51.20	-1	11,434	-0.01%
2022/12/29	1	50.70	1	51.60	51.80	0	11,613	0.00%
2022/12/28	1	51.40	1	51.30	51.30	0	11,959	0.00%
2022/12/27	1	52.00	1	52.00	51.90	0	12,174	0.00%
2022/12/23	1	50.20	0	0.00	51.40	1	12,550	0.01%
2022/12/21	2	51.75	0	0.00	51.50	2	12,675	0.02%
2022/12/20	4	52.95	1	52.20	52.00	3	12,632	0.02%
2022/12/16	2	54.40	0	0.00	54.50	2	12,705	0.02%
2022/12/15	0	0.00	1	55.50	55.90	-1	12,692	-0.01%
2022/12/14	1.2	55.37	2	55.40	55.50	-0.8	12,755	-0.01%
2022/12/13	0	0.00	3	55.00	54.80	-3	12,848	-0.02%
2022/12/12	0	0.00	8	54.51	54.80	-8	12,909	-0.06%
2022/12/09	7	53.89	0	0.00	53.70	7	13,049	0.05%
2022/12/08	14	54.10	10	53.34	54.00	4	13,003	0.03%
2022/12/07	12	53.80	2	54.10	53.50	10	13,037	0.08%
2022/12/06	8	54.73	0	54.60	54.30	8	12,971	0.06%
2022/12/05	0	0.00	6	56.80	56.20	-6	12,790	-0.05%
2022/12/02	19.2	56.33	0	0.00	56.10	19.2	12,759	0.15%
2022/12/01	4	57.75	13	58.76	57.50	-9	12,598	-0.07%
2022/11/30	12	56.48	19	56.31	56.80	-7	12,465	-0.06%
2022/11/29	7	56.83	1	57.30	57.20	6	12,256	0.05%
2022/11/28	0	0.00	1	58.90	58.50	-1	12,021	-0.01%
2022/11/25	18	60.10	1	59.70	59.70	17	11,941	0.14%
2022/11/24	0	0.00	0.2	59.90	59.90	-0.2	11,927	0.00%
2022/11/23	1	59.80	1	59.80	59.80	0	11,862	0.00%
2022/11/22	0	0.00	2	58.75	59.20	-2	11,790	-0.02%
2022/11/21	2.1	58.89	0	0.00	58.40	2.1	11,699	0.02%
2022/11/18	0.1	60.70	4	61.25	60.70	-3.9	11,515	-0.03%
2022/11/17	0	0.00	22	58.33	58.90	-22	11,262	-0.20%
2022/11/15	0	0.00	2	59.40	59.70	-2	10,935	-0.02%
2022/11/14	0	0.00	6	59.90	59.90	-6	10,840	-0.06%
2022/11/11	18	59.51	72	59.45	59.80	-54	10,735	-0.50%
2022/11/10	1	57.70	2	57.70	58.00	-1	10,519	-0.01%
2022/11/09	1	58.00	4	57.85	58.10	-3	10,463	-0.03%
2022/11/08	0	0.00	1	57.00	57.10	-1	10,372	-0.01%
2022/11/07	10	56.85	7	55.96	56.90	3	10,263	0.03%
2022/11/04	4	54.75	0	0.00	54.90	4	10,120	0.04%
2022/11/03	0	0.00	2	55.20	56.00	-2	10,076	-0.02%
2022/11/02	1	54.80	0	0.00	54.80	1	9,990	0.01%
2022/10/28	2	53.40	0	0.00	53.10	2	9,982	0.02%
2022/10/27	1	54.80	0	0.00	55.00	1	9,909	0.01%
2022/10/24	4	56.08	6	56.83	55.60	-2	9,777	-0.02%
2022/10/21	5	56.49	4	55.83	55.70	1	9,588	0.01%
2022/10/20	5	54.62	9.3	54.86	55.70	-4.3	9,364	-0.05%
2022/10/19	2	53.75	4	53.80	53.80	-2	9,033	-0.02%
2022/10/18	7	55.63	4	56.28	55.80	3	8,832	0.03%
2022/10/17	10	55.50	15.3	55.95	56.20	-5.3	8,778	-0.06%
2022/10/14	2	55.05	5	54.98	55.20	-3	8,617	-0.03%
2022/10/13	2	51.20	2	51.95	51.40	0	8,335	0.00%
2022/10/12	1	50.90	5.5	52.25	52.70	-4.5	8,264	-0.05%
2022/10/11	0	0.00	8	49.01	49.75	-8	8,133	-0.10%
2022/10/07	0	50.14	0	0.00	50.20	0	8,109	0.00%
2022/10/06	0	50.00	0	0.00	50.20	0	8,135	0.00%
2022/10/05	1	51.00	10	51.13	51.40	-9	8,133	-0.11%
2022/10/04	0	0.00	8	49.62	49.95	-8	7,909	-0.10%
2022/10/03	7	47.36	2	47.68	47.55	5	7,827	0.06%
2022/09/30	3	47.77	8	47.74	48.95	-5	7,875	-0.06%
2022/09/28	0	0.00	1	45.75	45.50	-1	7,919	-0.01%
2022/09/27	1	45.50	1	45.85	46.00	0	7,911	0.00%
2022/09/26	4.2	45.77	1	45.80	45.65	3.2	8,021	0.04%
2022/09/23	0	0.00	3	47.70	47.60	-3	8,183	-0.04%
2022/09/22	1	46.10	0	0.00	46.80	1	8,624	0.01%
2022/09/21	3	47.25	10	47.36	47.15	-7	8,703	-0.08%
2022/09/20	15	48.19	0	0.00	47.65	15	8,687	0.17%
2022/09/19	8	48.59	1	48.10	48.60	7	8,575	0.08%
2022/09/16	10	49.12	12	49.42	49.10	-2	8,503	-0.02%
2022/09/15	6	50.90	0	0.00	50.40	6	8,348	0.07%
2022/09/14	3	50.63	0	0.00	50.70	3	8,371	0.04%
2022/09/13	0	0.00	15	52.60	52.40	-15	8,316	-0.18%
2022/09/12	1	52.40	1	52.50	52.30	0	8,331	0.00%
2022/09/08	0.4	50.80	0	0.00	51.10	0.4	8,389	0.01%
2022/09/07	1	50.00	3	50.10	50.60	-2	8,413	-0.02%
2022/09/06	3	51.60	4	50.85	51.20	-1	8,481	-0.01%
2022/09/02	1	52.40	2	52.80	52.10	-1	8,675	-0.01%
2022/09/01	1.1	52.63	0	0.00	52.60	1.1	8,715	0.01%
2022/08/31	0.2	53.30	0	0.00	53.40	0.2	8,690	0.00%
2022/08/30	0	0.00	1	53.00	52.70	-1	8,656	-0.01%
2022/08/29	10	52.25	0	0.00	52.50	10	8,668	0.12%
2022/08/26	2	53.80	0	0.00	53.50	2	8,694	0.02%
2022/08/24	0	0.00	0.1	53.20	52.60	-0.1	8,725	0.00%
2022/08/23	15	53.35	0	0.00	53.40	15	8,861	0.17%
2022/08/22	4	53.50	0	0.00	53.90	4	8,938	0.04%
2022/08/19	6	54.30	0	0.00	54.30	6	9,026	0.07%
2022/08/18	1	53.70	6	53.80	53.60	-5	9,061	-0.06%
2022/08/17	1.5	54.00	0	0.00	55.00	1.5	9,063	0.02%
2022/08/12	12	53.97	0	0.00	54.10	12	9,083	0.13%
2022/08/11	9	52.90	0	0.00	53.00	9	9,076	0.10%
2022/08/10	0	0.00	2.1	52.20	51.60	-2.1	9,107	-0.02%
2022/08/05	10	53.10	9.2	53.10	53.20	0.8	9,286	0.01%
2022/08/04	0	50.80	3	51.00	51.00	-3	9,258	-0.03%
2022/08/03	1	51.30	4	51.18	51.20	-3	9,277	-0.03%
2022/08/02	1.5	50.74	0.1	51.60	50.40	1.4	9,277	0.02%
2022/08/01	0	0.00	2	52.00	52.20	-2	9,213	-0.02%
2022/07/29	6	52.43	0	0.00	52.30	6	9,232	0.06%
2022/07/28	1	52.60	0	0.00	52.50	1	9,322	0.01%
2022/07/27	1	52.40	0	0.00	52.60	1	9,368	0.01%
2022/07/26	1.5	52.46	1	52.70	52.50	0.5	9,398	0.01%
2022/07/25	10	52.40	0	0.00	52.70	10	9,434	0.11%
2022/07/22	3	53.30	1.1	53.95	53.70	1.9	9,419	0.02%
2022/07/20	1	53.50	3	53.43	53.40	-2	9,332	-0.02%
2022/07/19	23	53.07	1	53.50	53.00	22	9,270	0.24%
2022/07/18	0	0.00	24	54.32	54.20	-24	9,209	-0.26%
2022/07/15	35	51.01	2	51.05	51.40	33	8,975	0.37%
2022/07/13	0	0.00	7	49.58	49.00	-7	8,893	-0.08%
2022/07/12	6.1	47.52	7	47.66	47.35	-0.9	8,762	-0.01%
2022/07/11	1	48.50	0	0.00	49.00	1	8,699	0.01%
2022/07/07	1	50.30	3.2	49.93	50.50	-2.2	8,699	-0.03%
2022/07/06	9	48.99	4.2	49.55	48.60	4.8	8,629	0.06%
2022/07/05	3	48.95	1	49.50	49.40	2	8,597	0.02%
2022/07/04	6	48.84	5.1	48.97	49.15	0.9	8,559	0.01%
2022/07/01	0.2	48.70	1	49.30	48.30	-0.8	8,567	-0.01%
2022/06/30	18.4	49.84	0	0.00	49.40	18.4	8,490	0.22%
2022/06/29	47	57.46	0	0.00	57.10	47	8,100	0.58%
2022/06/28	3	58.73	0	0.00	58.90	3	8,053	0.04%
2022/06/27	0	0.00	1	59.70	59.80	-1	8,043	-0.01%
2022/06/23	24	58.30	1.3	58.81	58.30	22.7	8,157	0.28%
2022/06/22	1.1	59.25	0	0.00	58.10	1.1	8,481	0.01%
2022/06/21	1	60.00	0	0.00	60.00	1	8,867	0.01%
2022/06/20	1	59.50	8	59.68	59.50	-7	8,978	-0.08%
2022/06/17	11	60.15	1	59.70	60.10	10	9,071	0.11%
2022/06/16	2.2	61.07	15	60.62	60.40	-12.8	9,037	-0.14%
2022/06/15	15	61.59	0	0.00	61.20	15	9,029	0.17%
2022/06/14	12	61.59	3	61.50	62.20	9	9,057	0.10%
2022/06/13	7.3	62.28	2	62.50	62.20	5.3	9,249	0.06%
2022/06/10	3	64.90	0	0.00	65.10	3	9,214	0.03%
2022/06/09	11	66.25	0	0.00	65.70	11	9,270	0.12%
2022/06/08	0	0.00	3	66.30	66.10	-3	9,338	-0.03%
2022/06/06	1	65.80	2	66.65	66.80	-1	9,489	-0.01%
2022/06/02	68	66.70	6	66.82	66.80	62	9,621	0.64%
2022/06/01	31	66.83	2	66.90	66.80	29	9,880	0.29%
2022/05/31	4	65.43	0	66.80	66.80	4	9,935	0.04%
2022/05/30	2	64.40	1	64.80	65.80	1	9,947	0.01%
2022/05/27	6	63.60	3	63.97	63.90	3	9,937	0.03%
2022/05/26	1	63.80	2	65.20	63.50	-1	9,990	-0.01%
2022/05/25	2	64.30	1	64.90	64.70	1	10,029	0.01%
2022/05/24	1	64.40	5	64.52	64.30	-4	10,158	-0.04%
2022/05/23	4	66.40	0	0.00	66.40	4	10,161	0.04%
2022/05/20	0	0.00	2	67.00	66.80	-2	10,280	-0.02%
2022/05/19	0	0.00	2	66.05	66.90	-2	10,442	-0.02%
2022/05/18	4	67.28	0	0.00	67.20	4	10,704	0.04%
2022/05/17	2	67.10	1	67.10	67.00	1	11,201	0.01%
2022/05/16	2	67.45	16	67.55	66.90	-14	11,396	-0.12%
2022/05/13	0	0.00	1	65.70	65.50	-1	11,314	-0.01%
2022/05/11	1	64.80	1	65.30	65.20	0	11,594	0.00%
2022/05/10	2	65.90	4	65.93	66.00	-2	11,607	-0.02%
2022/05/09	0	65.40	0	0.00	65.10	0	11,659	0.00%
2022/05/06	1	66.59	0	0.00	66.80	1	11,759	0.01%
2022/05/05	4	67.00	3	67.80	67.00	1	11,942	0.01%
2022/04/29	0	0.00	10	65.41	65.60	-10	11,874	-0.08%
2022/04/28	2	64.00	0	0.00	64.20	2	11,991	0.02%
2022/04/27	1	62.20	2	62.60	63.20	-1	11,955	-0.01%
2022/04/25	7	64.39	0	0.00	64.30	7	11,900	0.06%
2022/04/22	5	66.06	4	66.10	66.40	1	11,817	0.01%
2022/04/21	5	65.76	2	66.90	66.90	3	11,799	0.03%
2022/04/19	0	0.00	6	64.63	64.40	-6	11,725	-0.05%
2022/04/18	4	64.00	18	64.61	63.80	-14	11,730	-0.12%
2022/04/15	0	64.20	4	64.35	63.90	-4	11,730	-0.03%
2022/04/14	9	64.46	0	0.00	64.10	9	11,775	0.08%
2022/04/13	2	66.40	0	0.00	66.70	2	11,644	0.02%
2022/04/12	3	65.30	0	0.00	65.50	3	11,716	0.03%
2022/04/11	1	66.80	0	0.00	66.80	1	11,656	0.01%
2022/04/07	1	66.40	0.2	66.50	66.20	0.8	11,833	0.01%
2022/04/06	27.1	66.91	1	66.60	66.60	26.1	11,677	0.22%
2022/04/01	3	68.60	0	0.00	69.20	3	11,474	0.03%
2022/03/31	2	69.30	1	69.90	69.20	1	11,373	0.01%
2022/03/30	1	69.40	1	70.20	69.30	0	11,324	0.00%
2022/03/29	4	69.10	1	69.40	69.00	3	11,401	0.03%
2022/03/28	5	68.16	2	69.20	69.80	3	11,703	0.03%
2022/03/25	20.3	69.52	1	69.10	68.90	19.3	11,833	0.16%
2022/03/24	23.3	70.90	6	70.57	71.30	17.3	11,633	0.15%
2022/03/23	5.2	73.49	1	74.70	73.70	4.2	11,227	0.04%
2022/03/22	7.4	73.77	0	0.00	74.00	7.4	11,175	0.07%
2022/03/21	0	0.00	2	75.40	74.90	-2	11,088	-0.02%
2022/03/18	0.2	74.10	1	74.80	74.80	-0.8	11,147	-0.01%
2022/03/17	0	0.00	5	73.82	74.20	-5	11,151	-0.04%
2022/03/16	17.2	71.59	1.1	70.99	70.90	16.1	11,085	0.15%
2022/03/15	8.4	73.62	0	0.00	73.00	8.4	10,921	0.08%
2022/03/14	1	74.90	0	0.00	75.70	1	10,970	0.01%
2022/03/11	6	75.25	3	75.57	75.60	3	10,971	0.03%
2022/03/10	1	77.00	6	76.48	76.70	-5	11,079	-0.05%
2022/03/09	3	75.27	2	75.80	74.90	1	11,462	0.01%
2022/03/08	11.3	75.77	3	76.17	74.70	8.3	12,369	0.07%
2022/03/07	22.1	77.14	10	76.93	76.90	12.1	12,479	0.10%
2022/03/04	8	81.86	8	82.29	81.60	0	12,687	0.00%
2022/03/03	1.1	82.59	7	82.31	82.60	-6	12,750	-0.05%
2022/03/02	2	78.55	12	78.85	79.70	-10	12,753	-0.08%
2022/03/01	7	79.50	2	79.65	79.90	5	12,792	0.04%
2022/02/25	1	77.30	1	78.00	77.10	0	12,808	0.00%
2022/02/24	3.1	76.94	2	76.20	76.30	1.1	13,186	0.01%
2022/02/23	12	78.78	7	78.79	79.00	5	13,782	0.04%
2022/02/22	7	78.34	5	78.24	78.70	2	13,846	0.01%
2022/02/21	10.1	80.98	10	80.69	80.40	0.1	13,791	0.00%
2022/02/18	2	82.70	15.6	83.64	83.50	-13.6	13,757	-0.10%
2022/02/17	4	82.30	19.2	82.79	82.70	-15.2	13,560	-0.11%
2022/02/16	10	80.40	5	80.40	80.50	5	13,157	0.04%
2022/02/15	4	79.40	3	79.13	78.80	1	12,947	0.01%
2022/02/14	2	78.60	4	77.70	78.70	-2	12,952	-0.02%
2022/02/11	0	0.00	0.5	79.10	79.00	-0.5	13,023	0.00%
2022/02/10	7	78.76	18.2	78.64	79.00	-11.2	13,004	-0.09%
2022/02/09	8	78.50	9.1	78.48	78.50	-1.1	13,050	-0.01%
2022/02/08	4	77.20	4	77.40	77.40	0	13,067	0.00%
2022/02/07	3	76.10	5	75.70	76.40	-2	13,149	-0.02%
2022/01/26	1	72.00	0	0.00	72.00	1	13,115	0.01%
2022/01/25	4	73.02	5	72.90	72.00	-1	13,324	-0.01%
2022/01/24	0	0.00	1	72.00	72.60	-1	13,311	-0.01%
2022/01/21	1.1	73.05	0	0.00	72.30	1.1	13,394	0.01%
2022/01/18	1	75.90	0	0.00	75.10	1	13,634	0.01%
2022/01/14	1	74.70	0	0.00	74.30	1	13,716	0.01%
2022/01/12	0	0.00	3	74.53	74.40	-3	13,660	-0.02%
2022/01/11	2	73.75	2	73.60	73.50	0	13,650	0.00%
2022/01/10	0	0.00	2	74.55	74.90	-2	13,727	-0.01%
2022/01/06	17.3	73.59	2	74.40	73.80	15.3	13,995	0.11%
2022/01/05	1	76.20	2	75.60	75.90	-1	14,067	-0.01%
2022/01/04	0.2	76.40	1	76.70	77.20	-0.8	14,085	-0.01%
2022/01/03	6	76.43	0	0.00	76.20	6	14,124	0.04%
2021/12/30	1.2	77.83	9	78.12	78.10	-7.8	14,152	-0.06%
2021/12/29	0	0.00	1	76.60	76.60	-1	14,294	-0.01%
2021/12/28	0	0.00	3.1	76.92	76.70	-3.1	14,486	-0.02%
2021/12/24	1	75.90	2	76.15	75.70	-1	14,725	-0.01%
2021/12/23	5	76.26	2	76.00	75.90	3	15,123	0.02%
2021/12/22	14	78.11	22.2	78.47	76.50	-8.1	15,403	-0.05%
2021/12/21	2	77.30	0.2	77.20	76.80	1.9	15,245	0.01%
2021/12/20	2	75.75	2	76.95	75.90	0	15,025	0.00%
2021/12/16	1	76.00	1	75.80	76.00	0	14,944	0.00%
2021/12/15	0	0.00	2	75.75	76.00	-2	14,956	-0.01%
2021/12/14	0	0.00	1	75.50	74.80	-1	15,006	-0.01%
2021/12/13	1	77.60	0	0.00	76.60	1	14,963	0.01%
2021/12/10	1	77.80	3	77.97	77.80	-2	15,132	-0.01%
2021/12/09	3	76.97	5	77.26	77.50	-2	15,118	-0.01%
2021/12/08	3	77.60	0	0.00	76.90	3	15,080	0.02%
2021/12/07	1	77.60	9	77.31	77.50	-8	14,987	-0.05%
2021/12/06	2.1	78.19	7	77.56	77.50	-5	14,955	-0.03%
2021/12/03	10	78.21	16	78.43	78.80	-6	14,926	-0.04%
2021/12/02	13	79.17	37.2	79.44	79.80	-24.2	14,545	-0.17%
2021/12/01	12	75.88	7	75.94	76.00	5	13,754	0.04%
2021/11/30	3.1	76.07	9	75.84	74.20	-5.9	13,587	-0.04%
2021/11/29	2	73.65	6.4	72.06	73.30	-4.4	13,246	-0.03%
2021/11/26	5	74.00	11.1	74.70	73.50	-6.1	13,296	-0.05%
2021/11/25	4	74.75	3.3	75.24	74.40	0.7	13,187	0.01%
2021/11/24	1	75.50	6	75.57	75.40	-5	13,138	-0.04%
2021/11/23	11	75.43	16.1	75.71	75.70	-5.1	13,139	-0.04%
2021/11/22	5.1	74.75	34.1	75.07	75.40	-29	12,838	-0.23%
2021/11/19	3	70.13	2	70.75	69.60	1	12,097	0.01%
2021/11/18	4	71.35	1	71.00	71.60	3	12,059	0.02%
2021/11/17	2	70.90	7	71.31	71.00	-5	12,046	-0.04%
2021/11/16	5	70.36	8	70.10	70.80	-3	12,080	-0.02%
2021/11/15	6	69.47	15.1	70.23	70.30	-9.1	12,217	-0.07%
2021/11/12	7	68.51	2	68.80	68.70	5	12,256	0.04%
2021/11/11	3.1	68.77	8	68.71	68.00	-4.9	12,517	-0.04%
2021/11/10	25.1	69.35	18	69.12	69.90	7.1	12,744	0.06%
2021/11/09	21	68.45	24	68.33	68.70	-3	12,955	-0.02%
2021/11/08	15.1	67.29	14	67.26	67.60	1.1	13,118	0.01%
2021/11/05	21	66.64	15	66.11	65.70	6	13,668	0.04%
2021/11/04	12.1	67.12	7	67.33	66.70	5.1	13,805	0.04%
2021/11/03	22.2	67.99	28	68.52	68.60	-5.9	13,729	-0.04%
2021/11/02	23	67.51	34	67.85	66.50	-11	13,653	-0.08%
2021/11/01	4	67.25	6	67.33	67.00	-2	13,621	-0.01%
2021/10/29	11	66.91	3	67.00	66.50	8	13,787	0.06%
2021/10/28	6	66.18	2	66.70	66.50	4	13,799	0.03%
2021/10/27	0	0.00	5	65.74	66.20	-5	13,851	-0.04%
2021/10/26	1	63.80	0	0.00	63.70	1	13,765	0.01%
2021/10/25	4	62.83	5	63.06	63.50	-1	13,794	-0.01%
2021/10/22	1	62.50	6	62.47	62.10	-5	13,900	-0.04%
2021/10/21	0	62.90	0	0.00	62.50	0	14,044	0.00%
2021/10/19	0	0.00	2	62.60	63.50	-2	14,374	-0.01%
2021/10/18	4	63.10	7	63.85	62.70	-3	14,627	-0.02%
2021/10/15	1	62.80	0	0.00	63.70	1	15,092	0.01%
2021/10/14	0	0.00	19	61.68	62.30	-19	15,126	-0.13%
2021/10/13	9.3	59.57	2	59.60	59.40	7.3	15,201	0.05%
2021/10/12	2	60.50	2	60.00	61.00	0	15,328	0.00%
2021/10/08	2	61.80	1	61.80	61.60	1	15,434	0.01%
2021/10/07	0	0.00	5	61.96	61.60	-5	15,727	-0.03%
2021/10/06	5	63.14	2	62.40	61.40	3	16,326	0.02%
2021/10/05	0	0.00	0	64.50	64.60	0	16,722	0.00%
2021/10/01	3	64.60	0	0.00	64.30	3	16,962	0.02%
2021/09/30	3	67.53	7	67.71	65.90	-4	17,021	-0.02%
2021/09/29	1	66.60	13.4	66.56	67.20	-12.4	16,775	-0.07%
2021/09/28	0	0.00	11	66.27	66.30	-11	16,631	-0.07%
2021/09/24	2	64.95	1.4	64.94	64.90	0.6	16,907	0.00%
2021/09/23	13	64.52	8	64.31	64.40	5	17,098	0.03%
2021/09/22	0	0.00	5.1	63.14	63.00	-5.1	17,247	-0.03%
2021/09/17	2	64.75	5	64.60	64.90	-3	17,496	-0.02%
2021/09/16	10.5	64.03	5	64.34	64.60	5.5	17,933	0.03%
2021/09/15	1	64.30	0	0.00	64.00	1	18,073	0.01%
2021/09/14	0	0.00	5.1	66.38	66.20	-5.1	18,197	-0.03%
2021/09/13	3.1	66.10	0	0.00	65.80	3.1	18,298	0.02%
2021/09/10	0.1	66.60	20.6	66.76	66.80	-20.5	18,621	-0.11%
2021/09/08	7.1	64.00	2	64.15	64.30	5.1	18,710	0.03%
2021/09/07	12.1	65.43	0	0.00	65.20	12.1	18,732	0.06%
2021/09/06	3	67.23	2	67.30	66.40	1	18,731	0.01%
2021/09/03	16	66.05	0	0.00	66.00	16	18,706	0.09%
2021/09/02	10	66.93	3	67.17	66.20	7	18,806	0.04%
2021/09/01	8	68.11	2	68.40	68.10	6	19,005	0.03%
2021/08/30	1	65.30	12.7	66.23	66.40	-11.7	19,147	-0.06%
2021/08/27	25	64.88	0	0.00	65.00	25	19,410	0.13%
2021/08/26	5	65.88	6	66.82	65.30	-1	19,518	-0.01%
2021/08/25	0	0.00	3	66.70	67.00	-3	19,468	-0.02%
2021/08/24	14.5	67.86	11	66.33	66.00	3.5	19,624	0.02%
2021/08/23	3	66.57	3	66.70	66.80	0	19,651	0.00%
2021/08/20	0.1	66.00	8	65.76	64.60	-7.9	19,882	-0.04%
2021/08/19	9	66.50	4	66.80	65.70	5	19,903	0.03%
2021/08/18	2	68.35	3	68.77	69.00	-1	19,830	-0.01%
2021/08/17	1	66.60	4	66.63	66.60	-3	19,940	-0.02%
2021/08/16	3	65.17	5	65.52	66.30	-2	19,744	-0.01%
2021/08/13	18	64.64	16	64.51	64.30	2	19,530	0.01%
2021/08/12	14	66.24	10	66.14	66.30	4	19,218	0.02%
2021/08/11	54.1	68.61	26	67.30	67.30	28.1	19,072	0.15%
2021/08/10	16	71.91	9	70.94	70.90	7	18,705	0.04%
2021/08/09	5	72.90	7	73.61	73.70	-2	18,666	-0.01%
2021/08/06	21	73.92	0	0.00	73.60	21	18,793	0.11%
2021/08/05	17	75.13	18	75.10	75.20	-1	19,056	-0.01%
2021/08/04	31	76.09	25	75.59	75.50	6	19,443	0.03%
2021/08/03	5	75.28	9	75.32	75.80	-4	19,608	-0.02%
2021/08/02	17	74.52	5.2	74.27	74.50	11.8	19,682	0.06%
2021/07/30	12	72.23	10	72.30	72.30	2	19,769	0.01%
2021/07/29	8	72.30	7	72.06	72.00	1	19,921	0.01%
2021/07/28	12	71.02	13	71.98	72.20	-1	20,073	0.00%
2021/07/27	2	74.10	3	74.33	73.30	-1	20,281	0.00%
2021/07/26	3	73.87	0	0.00	73.50	3	20,386	0.01%
2021/07/23	17.3	73.64	15	73.40	73.40	2.3	20,489	0.01%
2021/07/22	2.3	74.18	2	74.05	73.70	0.3	20,352	0.00%
2021/07/21	75	73.10	193	72.63	71.50	-118	20,224	-0.58%	大賣/鉅額交易
2021/07/20	6	74.67	0	0.00	74.50	6	19,822	0.03%
2021/07/19	15.1	75.78	9	75.59	75.60	6.1	19,898	0.03%
2021/07/16	60.2	77.23	32	77.38	77.40	28.2	20,109	0.14%
2021/07/15	23	78.49	7	78.67	78.60	16	20,084	0.08%
2021/07/14	8	78.13	4	78.10	77.80	4	20,052	0.02%
2021/07/13	64	78.74	76	78.16	76.90	-12	19,790	-0.06%
2021/07/12	88.1	77.51	48	76.44	76.40	40.1	19,185	0.21%
2021/07/09	25	77.34	19	78.25	78.60	6	18,599	0.03%
2021/07/08	12.3	78.61	5	78.34	78.40	7.3	18,659	0.04%
2021/07/07	24.5	79.72	21	79.49	79.50	3.5	18,813	0.02%
2021/07/06	8	79.55	6	79.25	79.10	2	19,223	0.01%
2021/07/05	12	80.32	19	80.51	80.40	-7	19,693	-0.04%
2021/07/02	8	79.51	4	79.70	79.50	4	19,631	0.02%
2021/07/01	40	78.81	11	78.45	78.00	29	19,620	0.15%
2021/06/30	63	79.32	52	79.51	79.70	11	19,992	0.06%
2021/06/29	21	79.45	15	79.95	79.30	6	20,802	0.03%
2021/06/28	81	81.64	4.2	81.57	81.20	76.8	20,711	0.37%
2021/06/25	23	80.38	25.7	80.72	80.00	-2.7	20,404	-0.01%
2021/06/24	14	77.22	5	77.26	77.60	9	20,025	0.04%
2021/06/23	13.1	75.35	11	76.38	76.60	2.1	19,915	0.01%
2021/06/22	1	75.00	1	75.00	75.20	0	19,616	0.00%
2021/06/21	14	75.68	3	77.60	74.70	11	19,487	0.06%
2021/06/18	9	79.66	0	0.00	78.90	9	19,175	0.05%
2021/06/17	1	78.50	0	0.00	78.90	1	19,169	0.01%
2021/06/16	1	80.20	1	80.20	79.10	0	19,225	0.00%
2021/06/15	2	78.40	0	0.00	78.70	2	19,348	0.01%
2021/06/11	0	79.10	1	79.30	78.80	-1	19,304	-0.01%
2021/06/10	0	0.00	12	79.25	79.50	-12	19,253	-0.06%
2021/06/09	11	77.60	0	0.00	77.20	11	19,120	0.06%
2021/06/08	2	79.80	4.2	80.27	80.10	-2.2	19,109	-0.01%
2021/06/07	9.2	79.39	0	0.00	79.40	9.2	19,165	0.05%
2021/06/04	6	83.27	0	0.00	82.20	6	19,066	0.03%
2021/06/03	1	82.30	5	83.48	83.60	-4	18,935	-0.02%
2021/06/02	0	0.00	4	82.50	81.60	-4	18,891	-0.02%
2021/06/01	9	81.83	2	82.90	81.30	7	19,089	0.04%
2021/05/31	4.1	81.58	0	0.00	81.90	4.1	19,265	0.02%
2021/05/28	8	81.35	12	80.98	80.60	-4	19,541	-0.02%
2021/05/27	6.5	77.15	4	78.00	78.30	2.5	19,505	0.01%
2021/05/26	2	79.00	0	0.00	77.80	2	19,647	0.01%
2021/05/25	7	78.24	4.1	78.84	78.80	2.9	19,919	0.01%
2021/05/24	12	75.26	12	76.58	76.60	0	20,106	0.00%
2021/05/21	6	77.18	0.2	76.70	76.30	5.8	20,324	0.03%
2021/05/20	1.5	75.47	2	76.10	75.20	-0.5	20,659	0.00%
2021/05/19	0.6	74.30	0	0.00	75.10	0.6	21,212	0.00%
2021/05/18	0.2	77.10	0	0.00	76.80	0.2	21,152	0.00%
2021/05/17	3	71.07	13	71.38	71.70	-10	21,207	-0.05%
2021/05/14	2	75.10	1	76.40	73.00	1	21,068	0.00%
2021/05/13	14	74.62	8	74.31	74.30	6	20,903	0.03%
2021/05/12	7.4	73.60	4	71.60	73.40	3.4	20,714	0.02%
2021/05/11	8	77.65	2	77.35	76.50	6	20,739	0.03%
2021/05/10	5	83.78	2	83.45	82.10	3	20,746	0.01%
2021/05/07	1	83.60	5	84.54	85.50	-4	20,756	-0.02%
2021/05/06	23	83.68	11	84.11	82.90	12	20,692	0.06%
2021/05/05	5	83.86	4	85.18	82.70	1	20,497	0.00%
2021/05/04	9.1	84.98	165	86.39	85.30	-155.9	20,372	-0.77%	大賣/鉅額交易
2021/05/03	5.7	88.39	3	87.97	87.70	2.7	20,113	0.01%
2021/04/29	19.6	92.37	26	92.16	91.60	-6.4	19,847	-0.03%
2021/04/28	11.1	94.95	3	94.37	94.40	8.1	19,756	0.04%
2021/04/27	17.5	94.40	2	94.10	94.00	15.5	19,929	0.08%
2021/04/26	9	95.44	6	95.70	95.90	3	19,902	0.02%
2021/04/23	7.5	93.76	3.7	93.34	94.40	3.8	19,919	0.02%
2021/04/22	16.3	94.59	2	95.90	93.40	14.3	19,931	0.07%
2021/04/21	26.7	98.54	15	99.83	98.30	11.7	19,622	0.06%
2021/04/20	62	100.22	2.5	100.50	99.70	59.5	19,558	0.30%
2021/04/19	3	99.40	6	100.10	99.40	-3	19,730	-0.02%
2021/04/16	6	99.20	4	99.98	98.70	2	20,139	0.01%
2021/04/15	6	98.73	3	99.40	99.00	3	20,435	0.01%
2021/04/14	29	99.50	9	100.56	99.70	20	20,480	0.10%
2021/04/13	49	100.53	14	102.14	100.00	35	20,503	0.17%
2021/04/12	105.1	99.94	16.2	100.08	99.10	88.9	20,485	0.43%	大買/
2021/04/09	39.2	99.80	54.3	103.00	102.50	-15.1	20,283	-0.07%
2021/04/08	4	97.70	8.2	97.90	98.30	-4.2	19,732	-0.02%
2021/04/07	12	97.16	17.1	97.42	97.10	-5.1	19,728	-0.03%
2021/04/06	51.1	100.06	17	98.93	97.30	34.1	19,707	0.17%
2021/04/01	82.5	98.14	172.2	99.29	100.50	-89.7	19,449	-0.46%	大賣/
2021/03/31	15	93.19	12	92.78	91.90	3	18,561	0.02%
2021/03/30	3	91.33	12.4	91.23	92.20	-9.4	18,589	-0.05%
2021/03/29	4	92.18	1	91.10	91.20	3	18,703	0.02%
2021/03/26	7	91.50	8	91.60	91.90	-1	18,884	-0.01%
2021/03/25	12	89.50	0	0.00	89.60	12	19,032	0.06%
2021/03/24	3	90.20	1	90.50	90.00	2	19,048	0.01%
2021/03/23	0	0.00	6	92.65	91.70	-6	19,141	-0.03%
2021/03/22	16	90.85	1	92.30	90.90	15	19,233	0.08%
2021/03/19	70	93.00	0	0.00	92.50	70	19,282	0.36%
2021/03/18	4	95.15	24	94.78	95.50	-20	19,232	-0.10%
2021/03/17	3	92.97	2	93.60	91.90	1	19,428	0.01%
2021/03/16	7	93.84	13	93.48	93.40	-6	19,642	-0.03%
2021/03/12	4	92.68	74	93.47	93.50	-70	20,216	-0.35%
2021/03/11	6	89.48	9	89.99	91.40	-3	20,465	-0.01%
2021/03/10	19.1	88.64	3	88.47	87.60	16.1	21,091	0.08%
2021/03/09	14	86.52	11	86.42	86.70	3	21,468	0.01%
2021/03/08	17	89.29	1	89.60	88.60	16	22,177	0.07%
2021/03/05	27.1	88.71	28	89.57	89.70	-0.9	22,681	0.00%
2021/03/04	69	92.47	6	92.42	91.80	63	22,635	0.28%
2021/03/03	9.1	91.29	3	91.67	92.00	6.1	22,511	0.03%
2021/03/02	4	98.58	3	98.43	95.50	1	22,276	0.00%
2021/02/26	3.3	96.38	23	96.13	96.50	-19.7	22,274	-0.09%
2021/02/25	7.6	99.97	4	99.60	98.50	3.6	22,237	0.02%
2021/02/24	12	99.49	10	98.80	96.60	2	22,219	0.01%
2021/02/23	6	97.93	5	97.50	98.40	1	21,957	0.00%
2021/02/22	19	97.02	16	97.38	97.10	3	21,922	0.01%
2021/02/19	16	93.09	23.6	93.24	93.00	-7.6	21,797	-0.03%
2021/02/18	2	90.10	8	90.24	89.90	-6	21,892	-0.03%
2021/02/17	1	90.90	16	89.59	89.90	-15	22,303	-0.07%
2021/02/05	2.1	86.84	1	86.50	86.70	1.1	22,090	0.00%
2021/02/04	1	85.80	1	85.50	86.60	0	22,357	0.00%
2021/02/03	2	87.90	19	87.46	86.30	-17	22,408	-0.08%
2021/02/02	16	87.45	17	88.61	86.90	-1	22,289	0.00%
2021/02/01	22	83.27	102.1	84.83	86.30	-80.1	21,772	-0.37%	大賣/
2021/01/29	0	0.00	4	81.05	79.90	-4	21,489	-0.02%
2021/01/28	32	79.79	30	79.08	79.40	2	21,291	0.01%
2021/01/27	2	82.20	1.1	83.81	82.50	0.9	21,208	0.00%
2021/01/26	30	83.74	7.7	83.14	83.00	22.3	21,177	0.11%
2021/01/25	28	83.93	0	0.00	85.10	28	21,098	0.13%
2021/01/22	53	84.91	17	85.20	85.40	36	21,067	0.17%
2021/01/21	1	86.00	12	86.08	85.80	-11	21,102	-0.05%
2021/01/20	15	85.30	2	86.70	84.30	13	21,175	0.06%
2021/01/19	0	0.00	2	86.70	86.80	-2	21,044	-0.01%
2021/01/18	7	84.39	4	85.38	86.00	3	21,034	0.01%
2021/01/15	6	87.42	17	86.46	86.20	-11	20,941	-0.05%
2021/01/14	17	89.78	8	88.80	89.80	9	20,784	0.04%
2021/01/13	17	88.49	16	87.43	88.70	1	20,666	0.00%
2021/01/12	35.4	90.97	16	87.98	87.70	19.4	20,534	0.09%
2021/01/11	20	92.25	24	91.70	91.20	-4	20,327	-0.02%
2021/01/08	12	94.78	11	95.38	96.70	1	19,981	0.01%
2021/01/07	11	92.95	9.4	92.88	92.80	1.6	19,808	0.01%
2021/01/06	24.2	92.71	34	93.82	91.50	-9.8	20,333	-0.05%
2021/01/05	6	91.77	6	92.13	90.50	0	20,428	0.00%
2021/01/04	1	91.00	76.4	90.25	90.70	-75.4	20,516	-0.37%
2020/12/31	4	86.25	5	86.40	86.80	-1	20,634	0.00%
2020/12/30	12	87.67	25	87.25	87.30	-13	21,205	-0.06%
2020/12/29	18	87.06	1	86.70	87.00	17	21,092	0.08%
2020/12/28	10	87.74	19	88.73	89.10	-9	21,056	-0.04%
2020/12/25	7	84.09	0	0.00	84.00	7	20,958	0.03%
2020/12/24	3	86.13	9	84.80	85.30	-6	21,220	-0.03%
2020/12/23	1	83.06	12	80.47	83.00	-11	21,196	-0.05%
2020/12/22	7	82.56	4	84.05	81.20	3	21,100	0.01%
2020/12/21	20	84.63	9	84.65	84.20	11	20,900	0.05%
2020/12/18	2	85.90	1	85.00	84.80	1	20,833	0.00%
2020/12/17	12.5	86.42	11	86.85	85.70	1.5	20,928	0.01%
2020/12/16	5	85.98	20	86.52	85.80	-15	20,906	-0.07%
2020/12/15	8	85.28	6	84.83	84.10	2	20,956	0.01%
2020/12/14	5	85.08	8	85.23	85.30	-3	21,185	-0.01%
2020/12/11	7.9	84.32	9	84.15	85.30	-1.1	21,155	-0.01%
2020/12/10	55	88.36	7	89.01	88.30	48	20,817	0.23%
2020/12/09	6	89.28	40.4	90.49	91.90	-34.4	20,778	-0.17%
2020/12/08	16	87.58	5	88.04	88.00	11	20,368	0.05%
2020/12/07	33	88.55	36	89.23	88.30	-3	20,163	-0.01%
2020/12/04	34	87.04	35	88.57	87.60	-1	19,684	-0.01%
2020/12/03	6	83.80	16	84.02	83.80	-10	19,057	-0.05%
2020/12/02	19	81.12	33	81.20	81.50	-14	18,803	-0.07%
2020/12/01	10	74.73	26	76.53	76.90	-16	17,987	-0.09%
2020/11/30	4	72.75	11.2	72.79	72.40	-7.2	17,621	-0.04%
2020/11/27	10	72.06	20	72.68	71.30	-10	17,549	-0.06%
2020/11/26	4	70.40	7	70.03	70.70	-3	17,401	-0.02%
2020/11/25	6	70.00	19	70.24	69.30	-13	17,496	-0.07%
2020/11/24	3	71.10	2	71.15	71.00	1	17,273	0.01%
2020/11/23	13	71.17	23	71.24	71.60	-10	17,100	-0.06%
2020/11/20	8	68.78	8	68.83	68.80	0	16,876	0.00%
2020/11/19	2	67.20	8	67.75	67.80	-6	16,884	-0.04%
2020/11/18	8	66.65	20	66.80	67.00	-12	16,738	-0.07%
2020/11/17	6	66.88	42	66.45	67.10	-36	16,602	-0.22%
2020/11/16	1	64.20	26	64.02	64.20	-25	16,250	-0.15%
2020/11/13	7	61.96	2	62.20	62.20	5	16,244	0.03%
2020/11/12	14	61.93	51	61.92	62.00	-37	16,291	-0.23%
2020/11/11	3	59.77	0	0.00	60.00	3	16,016	0.02%
2020/11/10	0	0.00	16	60.58	60.60	-16	15,986	-0.10%
2020/11/09	0	0.00	3	60.53	60.40	-3	15,981	-0.02%
2020/11/06	0	0.00	1.5	59.73	59.80	-1.5	16,189	-0.01%
2020/11/04	0	0.00	1	58.60	59.00	-1	16,418	-0.01%
2020/11/03	12	58.98	28	58.72	58.80	-16	16,611	-0.10%
2020/10/30	2	57.75	1	58.40	57.80	1	17,354	0.01%
2020/10/29	6	58.18	18	57.71	58.20	-12	17,450	-0.07%
2020/10/28	0.1	58.80	5	58.82	58.30	-5	17,486	-0.03%
2020/10/27	12	59.50	2	59.75	59.50	10	17,421	0.06%
2020/10/26	2	60.40	3	60.40	60.50	-1	17,388	-0.01%
2020/10/23	2	61.20	0	0.00	61.40	2	17,414	0.01%
2020/10/22	12	61.78	2	61.60	61.80	10	17,445	0.06%
2020/10/21	5	62.12	1	62.40	61.90	4	17,508	0.02%
2020/10/20	4	61.63	16	62.00	62.10	-12	17,661	-0.07%
2020/10/19	12	61.82	26	61.87	61.80	-14	17,705	-0.08%
2020/10/16	1	60.50	6	60.77	60.10	-5	17,779	-0.03%
2020/10/15	6	62.25	12	61.97	61.50	-6	17,777	-0.03%
2020/10/14	3	62.57	11	62.75	62.30	-8	17,593	-0.05%
2020/10/13	4	59.25	14	60.02	61.40	-10	16,959	-0.06%
2020/10/12	4	60.43	12	60.75	60.50	-8	16,700	-0.05%
2020/10/08	42	59.53	11	59.45	59.40	31	16,548	0.19%
2020/10/07	9	58.64	26	58.57	59.60	-17	16,572	-0.10%
2020/10/06	2	56.60	1	56.60	56.60	1	16,497	0.01%
2020/10/05	6	56.67	3	56.80	56.30	3	16,602	0.02%
2020/09/30	0	0.00	10	56.83	57.50	-10	16,613	-0.06%
2020/09/29	0	0.00	10	56.49	56.90	-10	16,445	-0.06%
2020/09/28	1	54.20	10	55.05	55.10	-9	16,302	-0.06%
2020/09/25	2	52.45	3	52.70	52.50	-1	16,335	-0.01%
2020/09/24	9	53.59	10	52.30	52.90	-1	16,402	-0.01%
2020/09/23	7	54.09	0	0.00	53.30	7	16,387	0.04%
2020/09/22	7	55.31	3	55.60	54.90	4	16,460	0.02%
2020/09/21	3	56.60	14	56.84	56.60	-11	16,429	-0.07%
2020/09/18	3	56.70	2	56.95	56.30	1	16,524	0.01%
2020/09/17	4	56.20	5	56.18	56.80	-1	16,514	-0.01%
2020/09/16	10	55.20	1	55.10	55.20	9	16,235	0.06%
2020/09/15	10	55.07	1	54.50	54.50	9	16,257	0.06%
2020/09/14	1	54.80	22	54.94	54.80	-21	16,423	-0.13%
2020/09/11	3	53.30	3	53.10	53.30	0	16,317	0.00%
2020/09/10	3	53.53	80	53.20	53.00	-77	16,426	-0.47%
2020/09/09	11	53.62	0	0.00	54.20	11	16,440	0.07%
2020/09/08	31	54.46	4	54.65	54.80	27	16,605	0.16%
2020/09/07	84	54.86	13	54.45	54.30	71	16,587	0.43%
2020/09/04	11	52.42	0	0.00	52.80	11	16,544	0.07%
2020/09/03	8	53.70	24	52.91	53.20	-16	16,641	-0.10%
2020/09/02	9	50.98	4	51.80	51.10	5	16,572	0.03%
2020/09/01	2	51.25	3	51.83	52.30	-1	16,880	-0.01%
2020/08/31	12	52.55	11	52.06	51.90	1	17,363	0.01%
2020/08/28	1	53.70	6	54.10	53.90	-5	17,704	-0.03%
2020/08/27	4	53.95	7	54.23	54.00	-3	17,922	-0.02%
2020/08/26	1	53.50	2	53.60	53.40	-1	17,981	-0.01%
2020/08/25	13	52.23	12	52.46	53.00	1	17,901	0.01%
2020/08/24	2	50.30	10	50.69	51.00	-8	17,951	-0.04%
2020/08/21	7	49.60	16	49.84	49.85	-9	18,240	-0.05%
2020/08/20	13	49.35	15	50.37	49.20	-2	18,129	-0.01%
2020/08/19	26	52.09	19	52.03	51.80	7	17,858	0.04%
2020/08/18	5	55.26	11	55.32	55.10	-6	17,340	-0.03%
2020/08/17	10	54.54	11	54.48	54.40	-1	17,246	-0.01%
2020/08/14	6	54.80	4	54.98	55.10	2	17,223	0.01%
2020/08/13	14	55.59	7	55.41	55.40	7	17,202	0.04%
2020/08/12	14	54.59	13	54.81	55.10	1	17,282	0.01%
2020/08/11	27	55.85	10	55.81	55.70	17	17,177	0.10%
2020/08/10	11	54.15	3	54.03	54.40	8	17,148	0.05%
2020/08/07	31	55.10	7	55.09	55.00	24	17,295	0.14%
2020/08/06	32	56.78	11	56.55	56.40	21	17,063	0.12%
2020/08/05	16	58.16	5	58.08	58.00	11	16,667	0.07%
2020/08/04	13	58.87	3	58.87	58.70	10	16,474	0.06%
2020/08/03	17	59.54	5	59.34	59.30	12	16,402	0.07%
2020/07/31	0	0.00	2	60.85	60.60	-2	16,480	-0.01%
2020/07/30	0	0.00	7	60.14	60.20	-7	16,520	-0.04%
2020/07/29	9	59.06	4	59.10	58.90	5	16,481	0.03%
2020/07/28	6	59.98	0	59.60	59.50	6	16,514	0.04%
2020/07/27	2	60.05	8	59.96	59.60	-6	16,716	-0.04%
2020/07/24	7	61.70	4	60.68	60.40	3	16,853	0.02%
2020/07/23	2	62.00	26	61.81	62.00	-24	16,968	-0.14%
2020/07/22	23	62.21	8	61.91	61.70	15	17,022	0.09%
2020/07/21	3	61.10	12	60.93	61.20	-9	16,870	-0.05%
2020/07/20	7	60.70	8	60.60	60.80	-1	16,851	-0.01%
2020/07/17	2	60.40	8	60.34	60.20	-6	17,012	-0.04%
2020/07/16	12	60.69	7	60.56	60.30	5	17,295	0.03%
2020/07/15	16	61.56	19	60.98	60.10	-3	17,225	-0.02%
2020/07/14	38	62.19	41	61.97	61.50	-3	17,222	-0.02%
2020/07/13	49	62.07	111	62.14	62.70	-62	16,903	-0.37%	大賣/
2020/07/10	33	59.93	35	59.79	59.60	-2	16,663	-0.01%
2020/07/09	6	61.03	11	61.02	61.00	-5	16,657	-0.03%
2020/07/08	6	60.23	1	60.40	60.20	5	16,765	0.03%
2020/07/07	6	60.43	10	60.19	60.80	-4	16,817	-0.02%
2020/07/06	9	60.23	3	60.10	60.20	6	16,885	0.04%
2020/07/03	11	59.85	6	59.78	59.80	5	17,143	0.03%
2020/07/02	6	60.28	1	60.50	60.50	5	17,551	0.03%
2020/07/01	8	61.09	27	61.27	61.00	-19	17,699	-0.11%
2020/06/30	3	60.83	2	60.75	61.00	1	17,652	0.01%
2020/06/29	14	59.72	0	0.00	59.50	14	17,948	0.08%
2020/06/24	19	60.23	11	60.45	60.80	8	17,985	0.04%
2020/06/22	3	60.33	1	59.90	59.90	2	18,532	0.01%
2020/06/19	23	59.91	7	60.10	59.80	16	18,742	0.09%
2020/06/18	14	60.31	0	0.00	60.40	14	18,709	0.07%
2020/06/17	5	60.76	1	60.90	60.60	4	18,849	0.02%
2020/06/15	10	60.58	4	60.83	60.00	6	19,427	0.03%
2020/06/12	10	60.55	3	60.90	61.20	7	19,493	0.04%
2020/06/11	41	62.83	1	62.10	61.80	40	19,631	0.20%
2020/06/10	24	63.71	26	63.81	64.00	-2	19,580	-0.01%
2020/06/09	13	63.70	7	63.30	63.40	6	19,695	0.03%
2020/06/08	30	63.47	21	63.76	63.80	9	19,846	0.05%
2020/06/05	43	64.07	52	63.85	64.20	-9	19,428	-0.05%
2020/06/04	54	62.45	49	62.73	62.20	5	18,970	0.03%
2020/06/03	17	60.02	20	60.92	61.20	-3	18,536	-0.02%
2020/06/02	30	60.42	5	60.80	60.10	25	18,384	0.14%
2020/06/01	1	61.00	9	60.76	60.90	-8	18,384	-0.04%
2020/05/29	17	59.94	6	60.10	59.80	11	18,412	0.06%
2020/05/28	21	62.78	18	62.32	60.90	3	18,336	0.02%
2020/05/27	10	60.92	3	60.87	60.70	7	18,213	0.04%
2020/05/26	7	60.74	3	60.83	60.70	4	18,430	0.02%
2020/05/22	4	59.75	12	60.13	59.40	-8	18,595	-0.04%
2020/05/21	1	60.70	2	60.70	60.80	-1	18,609	-0.01%
2020/05/20	4	60.40	0	0.00	59.90	4	18,581	0.02%
2020/05/19	1	59.40	1	59.20	59.20	0	18,672	0.00%
2020/05/18	10	58.97	2	59.05	58.50	8	18,652	0.04%
2020/05/15	4.1	60.30	2	60.60	60.10	2.1	18,773	0.01%
2020/05/14	23	60.67	8	60.85	60.00	15	18,736	0.08%
2020/05/13	5.3	63.01	5	63.00	62.90	0.3	18,450	0.00%
2020/05/12	13	63.79	0	0.00	63.60	13	18,589	0.07%
2020/05/11	0	0.00	1	64.50	64.70	-1	18,536	-0.01%
2020/05/08	11	64.01	1	64.40	63.80	10	18,492	0.05%
2020/05/07	17	64.32	7	64.57	64.40	10	18,441	0.05%
2020/05/06	30	63.73	11	63.80	63.30	19	18,319	0.10%
2020/05/05	2	62.80	1	63.00	63.00	1	18,303	0.01%
2020/05/04	4.1	62.95	6	62.93	62.80	-2	18,661	-0.01%
2020/04/30	10	65.04	8	64.96	65.00	2	18,567	0.01%
2020/04/29	29	63.80	17	64.58	64.20	12	18,365	0.07%
2020/04/28	11	62.55	14	62.51	63.20	-3	18,233	-0.02%
2020/04/27	3	61.03	6	61.30	61.60	-3	18,118	-0.02%
2020/04/24	9	59.02	3	59.13	59.10	6	18,035	0.03%
2020/04/23	10	59.75	0	0.00	59.40	10	17,998	0.06%
2020/04/22	4	58.98	11	57.39	59.90	-7	17,919	-0.04%
2020/04/21	12	59.42	67	58.20	58.00	-55	17,733	-0.31%
2020/04/20	2	61.00	0	0.00	60.80	2	17,473	0.01%
2020/04/17	13	61.68	12	61.95	61.10	1	17,652	0.01%
2020/04/16	91	61.52	22	61.43	61.60	69	17,438	0.40%
2020/04/15	26	61.05	2	61.45	61.30	24	17,361	0.14%
2020/04/14	7	60.77	14	60.79	60.70	-7	17,341	-0.04%
2020/04/13	5	60.38	4	60.13	59.80	1	17,368	0.01%
2020/04/10	5	61.88	3	62.40	62.00	2	17,119	0.01%
2020/04/09	3	62.80	6	63.73	62.60	-3	17,198	-0.02%
2020/04/08	7	62.27	6	62.62	63.40	1	17,481	0.01%
2020/04/07	9	60.08	23	60.50	62.00	-14	17,099	-0.08%
2020/04/06	4	55.43	9	55.56	56.40	-5	16,665	-0.03%
2020/04/01	2	52.75	4	53.55	53.90	-2	16,459	-0.01%
2020/03/31	11	54.03	4	54.03	53.70	7	16,285	0.04%
2020/03/30	43	53.25	52	53.36	53.90	-9	15,892	-0.06%
2020/03/27	11	56.34	5	55.06	55.00	6	15,737	0.04%
2020/03/26	5	53.34	8	52.56	54.00	-3	15,448	-0.02%
2020/03/25	15	52.41	2	52.40	52.60	13	15,288	0.09%
2020/03/24	7	47.46	10	47.65	48.30	-3	15,366	-0.02%
2020/03/23	13	44.26	2	45.63	44.20	11	15,378	0.07%
2020/03/20	19	48.61	3	49.52	48.65	16	15,594	0.10%
2020/03/19	5	46.03	1	45.50	45.20	4	15,699	0.03%
2020/03/18	5	53.32	1	51.20	50.20	4	15,940	0.03%
2020/03/17	5	55.68	0	0.00	54.10	5	15,935	0.03%
2020/03/16	5	60.60	11	62.99	59.20	-6	15,889	-0.04%
2020/03/13	5	60.10	6	60.28	62.90	-1	15,789	-0.01%
2020/03/12	17	66.44	3	65.93	66.00	14	15,712	0.09%
2020/03/11	13	73.37	6	72.98	72.60	7	15,616	0.04%
2020/03/10	1	74.60	2	74.40	74.90	-1	16,247	-0.01%
2020/03/09	25	76.16	3	75.20	74.80	22	16,399	0.13%
2020/03/06	2	78.90	0	0.00	78.50	2	16,572	0.01%
2020/03/05	2	80.00	0	0.00	80.10	2	16,512	0.01%
2020/03/04	2	78.30	2	77.95	78.60	0	16,441	0.00%
2020/03/03	7	78.04	1	78.00	77.80	6	16,394	0.04%
2020/03/02	10	77.20	2	74.80	76.30	8	16,307	0.05%
2020/02/27	6	78.52	5	78.92	77.30	1	16,166	0.01%
2020/02/26	6	81.70	4	81.53	81.40	2	15,899	0.01%
2020/02/25	0	0.00	1	83.80	83.30	-1	15,824	-0.01%
2020/02/20	4	83.58	1	85.10	83.60	3	15,878	0.02%
2020/02/19	8	84.63	8	84.25	84.80	0	15,889	0.00%
2020/02/18	14	84.84	4	85.25	83.80	10	15,912	0.06%
2020/02/17	7	88.10	6	87.93	88.00	1	15,974	0.01%
2020/02/14	5	86.66	1	86.70	86.80	4	15,958	0.03%
2020/02/13	2	86.80	19	86.44	86.50	-17	15,905	-0.11%
2020/02/12	1	84.70	6	84.60	84.70	-5	15,692	-0.03%
2020/02/11	4	84.43	9	83.98	85.10	-5	15,604	-0.03%
2020/02/10	1	83.70	0	0.00	83.50	1	15,557	0.01%
2020/02/06	3	84.87	3	84.83	85.10	0	16,029	0.00%
2020/02/05	7	83.76	12	83.39	84.40	-5	16,011	-0.03%
2020/02/04	0	0.00	2	79.60	79.90	-2	15,700	-0.01%
2020/02/03	3	76.23	10	77.88	79.40	-7	15,804	-0.04%
2020/01/31	11	78.69	2	77.90	78.10	9	15,856	0.06%
2020/01/30	10	80.49	18	78.46	77.80	-8	15,773	-0.05%
2020/01/20	0	0.00	6	85.13	85.20	-6	15,557	-0.04%
2020/01/17	4	83.08	0	0.00	83.60	4	15,652	0.03%
2020/01/16	1	83.30	0	0.00	83.40	1	15,683	0.01%
2020/01/15	1	84.30	0	0.00	83.80	1	15,707	0.01%
2020/01/14	2	84.95	10	85.30	85.30	-8	15,890	-0.05%
2020/01/13	1	86.30	21	86.59	85.50	-20	15,918	-0.13%
2020/01/10	1	83.90	2	84.60	84.30	-1	15,943	-0.01%
2020/01/09	1	84.20	1	84.10	83.40	0	15,933	0.00%
2020/01/08	8	83.13	4	83.63	82.60	4	15,985	0.03%
2020/01/07	2	80.90	1	83.70	81.10	1	15,937	0.01%
2020/01/06	5	84.00	0	0.00	83.70	5	16,165	0.03%
2020/01/03	21	86.27	17	85.15	84.80	4	16,883	0.02%
2020/01/02	39	86.91	19	88.09	86.00	20	16,981	0.12%
2019/12/31	1	83.50	5	83.36	83.40	-4	16,518	-0.02%
2019/12/30	12	84.64	4	85.23	84.50	8	16,674	0.05%
2019/12/27	4	84.03	1	84.50	83.60	3	16,779	0.02%
2019/12/25	0	0.00	3	83.40	84.10	-3	17,027	-0.02%
2019/12/24	2	82.95	3	83.27	83.50	-1	17,325	-0.01%
2019/12/23	0	0.00	7	83.03	82.60	-7	17,442	-0.04%
2019/12/20	5	84.00	1	84.50	83.50	4	17,427	0.02%
2019/12/19	9	85.06	12	85.01	85.50	-3	17,330	-0.02%
2019/12/18	3	83.97	3	84.00	84.00	0	17,121	0.00%
2019/12/17	2	84.60	16	84.78	85.30	-14	16,935	-0.08%
2019/12/16	5	82.58	27	83.21	82.80	-22	16,537	-0.13%
2019/12/13	25	79.75	56	80.47	79.60	-31	16,307	-0.19%
2019/12/12	11	76.84	46	77.16	77.30	-35	16,202	-0.22%
2019/12/11	13	76.33	6	76.75	75.60	7	16,149	0.04%
2019/12/10	5	75.80	0	0.00	75.10	5	15,982	0.03%
2019/12/09	7	76.23	2	76.40	76.00	5	15,918	0.03%
2019/12/06	16	76.39	1	75.40	75.30	15	15,863	0.09%
2019/12/05	33	75.32	36	76.18	77.20	-3	15,614	-0.02%
2019/12/04	0	0.00	7	73.21	72.60	-7	15,170	-0.05%
2019/12/03	2	73.40	9	73.19	73.30	-7	15,695	-0.04%
2019/11/29	3	71.00	0	0.00	71.20	3	15,714	0.02%
2019/11/28	0	0.00	3	71.93	71.70	-3	15,743	-0.02%
2019/11/27	1	70.90	2	71.00	71.10	-1	16,042	-0.01%
2019/11/26	0	0.00	1	71.50	70.80	-1	16,240	-0.01%
2019/11/25	1	70.10	34	70.91	70.80	-33	16,229	-0.20%
2019/11/22	38	70.14	56	70.65	70.10	-18	16,398	-0.11%
2019/11/21	52	69.29	0	0.00	69.30	52	16,432	0.32%
2019/11/20	0	0.00	1	71.20	71.00	-1	16,400	-0.01%
2019/11/19	3	71.93	0	0.00	71.20	3	16,383	0.02%
2019/11/18	24	70.36	23	71.13	71.10	1	16,350	0.01%
2019/11/15	15	68.24	19	68.90	69.00	-4	16,425	-0.02%
2019/11/14	10	67.14	10	68.33	67.20	0	16,375	0.00%
2019/11/13	16	70.78	11	69.95	69.90	5	16,213	0.03%
2019/11/07	1	71.90	0	0.00	72.40	1	17,237	0.01%
2019/11/06	15	72.99	6	73.42	72.50	9	17,622	0.05%
2019/11/05	17	72.28	47	72.33	73.00	-30	17,609	-0.17%
2019/11/04	9	70.08	3	70.07	69.80	6	17,614	0.03%
2019/11/01	1	70.10	1	70.00	70.60	0	17,772	0.00%
2019/10/30	4	71.35	0	0.00	71.10	4	18,232	0.02%
2019/10/29	7	72.34	3	72.27	72.30	4	18,513	0.02%
2019/10/28	2	71.95	0	0.00	71.90	2	18,880	0.01%
2019/10/25	3	72.97	1	73.30	71.70	2	19,226	0.01%
2019/10/24	0	0.00	25	70.90	71.30	-25	19,474	-0.13%
2019/10/23	1	71.00	0	0.00	70.60	1	20,013	0.00%
2019/10/22	7	70.96	4	71.10	70.90	3	20,315	0.01%
2019/10/21	8	71.81	0	0.00	71.60	8	20,699	0.04%
2019/10/18	53	72.18	7	72.43	72.30	46	21,155	0.22%
2019/10/17	3	70.03	4	70.00	70.40	-1	21,006	0.00%
2019/10/16	7	70.50	2	70.00	70.00	5	21,169	0.02%
2019/10/15	18	70.27	11	70.93	69.60	7	21,329	0.03%
2019/10/14	8	72.65	22	72.78	71.70	-14	21,521	-0.07%
2019/10/09	46	72.40	6	72.28	71.40	40	21,722	0.18%
2019/10/08	9	78.70	1	79.10	78.60	8	22,011	0.04%
2019/10/07	1	81.70	3	81.23	81.70	-2	22,204	-0.01%
2019/10/04	3	79.57	0	0.00	79.20	3	22,600	0.01%
2019/10/03	3	80.03	0	0.00	79.90	3	22,655	0.01%
2019/10/02	1	81.70	6	82.32	82.00	-5	22,675	-0.02%
2019/10/01	2	81.70	2	82.40	83.10	0	22,863	0.00%
2019/09/27	7	81.63	1	81.80	80.50	6	23,213	0.03%
2019/09/26	1	82.40	1	84.40	84.30	0	23,309	0.00%
2019/09/25	0	0.00	6	83.98	85.00	-6	23,355	-0.03%
2019/09/24	7	86.57	14	85.28	85.40	-7	23,564	-0.03%
2019/09/23	5	84.72	12	83.73	85.00	-7	23,513	-0.03%
2019/09/19	1	82.40	6	81.40	81.40	-5	23,507	-0.02%
2019/09/18	12	82.38	2	82.45	82.10	10	23,652	0.04%
2019/09/17	5	81.94	13	82.46	82.00	-8	23,426	-0.03%
2019/09/16	13	78.41	4	78.55	78.10	9	23,070	0.04%
2019/09/12	0	0.00	1	77.60	77.80	-1	22,934	0.00%
2019/09/11	0	0.00	3	76.97	76.90	-3	23,092	-0.01%
2019/09/10	2	76.80	2	76.50	76.50	0	23,073	0.00%
2019/09/09	1	76.40	0	0.00	76.50	1	22,963	0.00%
2019/09/06	6	76.83	9	77.58	77.10	-3	22,935	-0.01%
2019/09/05	13	76.36	16	76.56	76.90	-3	22,727	-0.01%
2019/09/04	4	73.55	6	73.33	73.00	-2	22,048	-0.01%
2019/09/03	6	71.17	7	71.60	71.20	-1	21,843	0.00%
2019/09/02	2	71.80	68	71.64	71.80	-66	21,945	-0.30%
2019/08/30	2	71.80	1	70.20	70.40	1	22,042	0.00%
2019/08/29	2	71.60	2	71.10	70.90	0	21,791	0.00%
2019/08/28	6	72.50	11	72.95	73.50	-5	21,629	-0.02%
2019/08/27	63	72.09	2	72.05	72.40	61	21,576	0.28%
2019/08/26	3	71.07	2	70.20	71.10	1	21,613	0.00%
2019/08/23	6	71.20	11	71.18	71.50	-5	21,653	-0.02%
2019/08/22	2	70.30	5	70.38	70.30	-3	21,891	-0.01%
2019/08/21	4	70.18	4	69.95	70.20	0	21,999	0.00%
2019/08/20	3	69.57	1	72.00	69.60	2	21,910	0.01%
2019/08/19	5	71.40	5	71.50	71.50	0	21,701	0.00%
2019/08/16	12	71.84	12	71.18	71.30	0	21,706	0.00%
2019/08/15	21	70.91	19	71.49	71.40	2	21,528	0.01%
2019/08/14	16	72.03	25	71.91	72.50	-9	21,327	-0.04%
2019/08/13	2	68.10	3	69.17	68.80	-1	20,914	0.00%
2019/08/12	5	68.84	5	69.02	69.30	0	20,823	0.00%
2019/08/08	12	69.14	13	68.18	68.10	-1	20,648	0.00%
2019/08/07	4	70.38	52	70.76	69.80	-48	20,380	-0.24%
2019/08/06	9	68.80	21	69.22	69.20	-12	20,360	-0.06%
2019/08/05	17	71.53	14	71.22	70.90	3	20,128	0.01%
2019/08/02	11	72.31	14	72.50	72.30	-3	19,947	-0.02%
2019/08/01	10	73.38	11	73.05	74.10	-1	19,603	-0.01%
2019/07/31	51	73.63	51	73.72	74.00	0	19,326	0.00%
2019/07/30	12	74.92	10	75.36	75.80	2	18,943	0.01%
2019/07/29	10	75.25	4	75.70	74.80	6	18,672	0.03%
2019/07/26	6	76.13	9	76.28	77.00	-3	18,418	-0.02%
2019/07/25	10	75.45	26	75.08	76.50	-16	18,036	-0.09%
2019/07/24	3	71.50	2	71.10	71.80	1	17,555	0.01%
2019/07/23	16	72.10	19	72.14	72.30	-3	17,288	-0.02%
2019/07/22	0	0.00	22	69.81	69.80	-22	16,822	-0.13%
2019/07/19	2	67.60	5	67.50	67.70	-3	16,681	-0.02%
2019/07/18	4	67.80	19	67.74	66.70	-15	16,766	-0.09%
2019/07/17	7	68.07	8	67.75	67.70	-1	16,761	-0.01%
2019/07/16	17	68.94	20	68.04	67.90	-3	16,403	-0.02%
2019/07/15	10	67.80	27.1	69.19	69.90	-17.1	16,011	-0.11%
2019/07/12	23	66.62	45	67.73	66.70	-22	15,539	-0.14%
2019/07/11	5	65.10	28	65.20	65.40	-23	14,914	-0.15%
2019/07/10	12	64.12	28	64.20	64.40	-16	14,508	-0.11%
2019/07/09	12	61.41	26	61.69	62.80	-14	14,063	-0.10%
2019/07/08	18	61.22	13.1	61.20	61.00	4.9	13,989	0.04%
2019/07/05	18	60.31	29.4	61.00	62.00	-11.4	13,864	-0.08%
2019/07/04	43	59.41	7	59.34	59.20	36	13,603	0.26%
2019/07/03	16	65.43	9	65.29	65.20	7	13,120	0.05%
2019/07/02	9	66.31	6	66.30	66.30	3	12,926	0.02%
2019/07/01	6	66.12	12	66.00	66.00	-6	12,763	-0.05%
2019/06/28	1	64.10	4	64.55	64.50	-3	12,675	-0.02%
2019/06/27	8	63.95	1	64.00	64.10	7	12,671	0.06%
2019/06/26	22	63.82	6	63.88	63.70	16	12,576	0.13%
2019/06/25	0	0.00	30	63.83	63.30	-30	12,511	-0.24%
2019/06/24	27	63.29	1	63.00	63.10	26	12,335	0.21%
2019/06/21	2	62.95	0	0.00	63.00	2	12,376	0.02%
2019/06/20	0	0.00	1	62.30	62.30	-1	12,425	-0.01%
2019/06/19	2	62.00	8	61.54	62.10	-6	12,690	-0.05%
2019/06/18	0	0.00	1	60.80	60.90	-1	12,913	-0.01%
2019/06/17	0	0.00	2	61.10	60.90	-2	13,002	-0.02%
2019/06/14	1	60.90	0	0.00	60.80	1	13,029	0.01%
2019/06/13	5	61.00	3	61.03	60.90	2	13,208	0.02%
2019/06/12	1	60.10	4	60.00	60.70	-3	13,381	-0.02%
2019/06/11	5	59.58	0	0.00	59.40	5	13,387	0.04%
2019/06/10	1	59.40	0	0.00	59.30	1	13,385	0.01%
2019/06/06	9	59.34	3	59.13	59.20	6	13,309	0.05%
2019/06/05	5	60.80	2	61.60	60.50	3	13,197	0.02%
2019/06/04	2	61.00	0	0.00	60.90	2	13,239	0.02%
2019/06/03	6	61.13	1	60.70	61.90	5	13,345	0.04%
2019/05/31	2	61.45	6	61.35	61.60	-4	13,594	-0.03%
2019/05/30	3.1	59.43	8	59.28	60.00	-4.9	13,647	-0.04%
2019/05/29	24	58.79	9	58.48	58.00	15	14,301	0.10%
2019/05/27	3	60.53	4	60.65	60.50	-1	14,243	-0.01%
2019/05/24	8	59.98	3	60.00	59.80	5	14,355	0.03%
2019/05/23	4	60.05	2	60.20	60.20	2	14,524	0.01%
2019/05/22	5	61.04	1	61.30	60.80	4	14,473	0.03%
2019/05/20	2	61.00	0	0.00	60.90	2	14,456	0.01%
2019/05/17	1	61.20	1	60.80	60.60	0	14,483	0.00%
2019/05/16	6	61.38	1	61.40	61.00	5	14,663	0.03%
2019/05/15	14	62.06	4	62.13	62.00	10	14,857	0.07%
2019/05/14	2	60.95	8	59.59	61.50	-6	14,930	-0.04%
2019/05/13	16	61.76	8	61.90	61.10	8	14,868	0.05%
2019/05/10	19	64.44	1	64.90	63.80	18	14,877	0.12%
2019/05/09	15	64.51	0	0.00	64.20	15	14,873	0.10%
2019/05/08	3	65.70	0	0.00	65.90	3	14,917	0.02%
2019/05/07	0	0.00	6	65.80	66.20	-6	15,090	-0.04%
2019/05/06	18	65.27	4	65.10	65.00	14	15,350	0.09%
2019/05/03	10	65.84	9	66.41	66.70	1	15,458	0.01%
2019/05/02	0	0.00	11	65.82	65.70	-11	15,502	-0.07%
2019/04/30	0	0.00	2	65.30	65.40	-2	15,440	-0.01%
2019/04/29	6	64.95	10	65.62	64.70	-4	15,403	-0.03%
2019/04/26	5	64.90	7.2	65.43	66.00	-2.2	15,443	-0.01%
2019/04/25	19	66.24	29	66.23	65.50	-10	15,607	-0.06%
2019/04/24	3	64.97	5	65.20	65.40	-2	15,701	-0.01%
2019/04/23	7	63.59	7	64.84	64.90	0	15,609	0.00%
2019/04/22	4	63.95	1	63.90	63.80	3	15,427	0.02%
2019/04/19	13	63.72	2	64.00	63.70	11	15,609	0.07%
2019/04/18	10.4	63.80	5	63.36	63.10	5.4	15,726	0.03%
2019/04/17	9	63.17	20	63.32	63.90	-11	15,680	-0.07%
2019/04/16	6	62.58	19	62.46	62.70	-13	15,271	-0.09%
2019/04/15	1	61.00	6	61.73	61.70	-5	15,292	-0.03%
2019/04/12	17	60.68	2	61.00	60.50	15	15,430	0.10%
2019/04/11	5	62.34	2	62.39	61.60	3	15,579	0.02%
2019/04/10	2	62.30	13	62.33	62.50	-11	15,541	-0.07%
2019/04/09	0	0.00	12	62.68	62.60	-12	15,544	-0.08%
2019/04/08	4	62.50	13	62.75	63.00	-9	15,589	-0.06%
2019/04/03	3	61.97	16	61.93	62.30	-13	15,573	-0.08%
2019/04/02	2	62.20	9	62.00	61.70	-7	15,576	-0.04%
2019/04/01	12	61.66	6	61.98	61.00	6	15,479	0.04%
2019/03/29	3	60.97	3	61.07	61.40	0	15,297	0.00%
2019/03/28	3	60.53	2	60.65	60.80	1	15,362	0.01%
2019/03/27	10	61.20	10	61.20	61.10	0	15,426	0.00%
2019/03/26	8	61.01	8	61.13	61.00	0	15,503	0.00%
2019/03/25	11	61.19	1	61.40	61.10	10	15,537	0.06%
2019/03/22	20	63.57	14	63.82	63.10	6	15,375	0.04%
2019/03/21	8	62.44	8	62.89	62.80	0	15,116	0.00%
2019/03/20	1	59.90	1	60.00	60.60	0	14,789	0.00%
2019/03/19	4	59.75	7	59.84	59.70	-3	14,829	-0.02%
2019/03/18	11	59.53	3	59.63	59.50	8	14,908	0.05%
2019/03/15	4	60.30	2	60.60	60.10	2	15,087	0.01%
2019/03/14	1	60.10	0	0.00	60.30	1	14,991	0.01%
2019/03/13	14	60.52	2	60.65	60.10	12	15,174	0.08%
2019/03/12	1	61.10	0	0.00	60.80	1	15,594	0.01%
2019/03/11	4	60.63	3	60.50	60.40	1	15,731	0.01%
2019/03/08	3	60.13	2	59.85	60.50	1	16,027	0.01%
2019/03/07	7	60.24	3	60.67	60.00	4	16,221	0.02%
2019/03/06	26	61.55	14	61.61	61.40	12	16,501	0.07%
2019/03/05	12	63.67	4	64.00	63.10	8	16,394	0.05%
2019/03/04	29	64.90	17.1	65.30	64.80	11.9	16,369	0.07%
2019/02/27	2	62.70	2	62.95	62.20	0	15,802	0.00%
2019/02/26	5	62.08	5	62.06	62.00	0	15,710	0.00%
2019/02/25	2	61.60	10	61.82	61.60	-8	15,707	-0.05%
2019/02/22	6	61.55	8	61.81	60.90	-2	15,771	-0.01%
2019/02/21	1	60.70	0	0.00	60.80	1	15,743	0.01%
2019/02/20	0	0.00	1	60.40	60.60	-1	15,996	-0.01%
2019/02/19	1	60.50	3	60.47	60.50	-2	16,166	-0.01%
2019/02/18	13	60.32	1	60.40	60.20	12	16,231	0.07%
2019/02/15	9	61.16	0	0.00	60.00	9	16,456	0.05%
2019/02/14	7	61.36	12	62.09	62.10	-5	16,908	-0.03%
2019/02/13	4	59.88	4	60.45	60.50	0	16,720	0.00%
2019/02/12	1	59.20	2	59.95	60.00	-1	16,634	-0.01%
2019/02/11	7	59.61	7	59.54	59.00	0	16,723	0.00%
2019/01/30	6	60.08	6	59.72	60.10	0	16,698	0.00%
2019/01/29	10	58.84	0	0.00	58.80	10	16,892	0.06%
2019/01/28	11	60.99	2	61.30	60.80	9	16,946	0.05%
2019/01/25	6	60.90	2	60.20	60.00	4	17,441	0.02%
2019/01/24	72	58.21	76	58.46	59.60	-4	17,578	-0.02%
2019/01/23	1	57.10	2	57.15	57.00	-1	17,784	-0.01%
2019/01/21	2	57.10	3	57.20	57.20	-1	18,153	-0.01%
2019/01/18	2	55.85	3	56.30	56.40	-1	18,315	-0.01%
2019/01/17	3	55.53	2	56.40	55.10	1	18,690	0.01%
2019/01/16	7	56.09	22	56.25	56.40	-15	18,690	-0.08%
2019/01/15	0	0.00	2	53.80	53.60	-2	18,317	-0.01%
2019/01/14	3	52.27	0	0.00	52.00	3	18,313	0.02%
2019/01/11	2	53.10	1	53.50	53.50	1	18,682	0.01%
2019/01/10	3	53.87	3	53.90	53.80	0	18,912	0.00%
2019/01/09	4	52.68	1	52.70	52.50	3	19,145	0.02%
2019/01/08	1	51.60	0	0.00	51.70	1	19,658	0.01%
2019/01/07	2	52.00	1	52.30	51.80	1	20,232	0.00%
2019/01/04	11	50.37	8	50.37	51.60	3	20,387	0.01%
2019/01/03	10	52.34	1	51.90	51.50	9	20,481	0.04%
2019/01/02	2	55.00	2	55.00	55.00	0	20,280	0.00%
2018/12/28	1	55.40	0	0.00	55.00	1	20,283	0.00%
2018/12/27	0	0.00	4	55.85	55.80	-4	20,546	-0.02%
2018/12/26	3	54.80	4	56.70	54.10	-1	20,886	0.00%
2018/12/25	0	0.00	3	55.90	57.00	-3	20,699	-0.01%
2018/12/24	0	0.00	14	55.04	56.00	-14	20,630	-0.07%
2018/12/20	2	52.95	1	53.00	53.20	1	20,727	0.00%
2018/12/19	5	53.62	4	52.90	53.70	1	20,739	0.00%
2018/12/18	0	0.00	102	54.20	54.50	-102	20,886	-0.49%	大賣/鉅額交易
2018/12/17	1	53.30	1	53.50	53.50	0	21,045	0.00%
2018/12/14	2	52.90	0	0.00	53.50	2	21,101	0.01%
2018/12/13	1	54.30	2	53.80	54.30	-1	21,248	0.00%
2018/12/12	0	0.00	3	53.67	53.70	-3	21,266	-0.01%
2018/12/11	100	53.10	2	52.50	52.90	98	21,435	0.46%
2018/12/10	10	52.24	2	52.65	52.10	8	21,444	0.04%
2018/12/07	51	55.80	51	55.80	55.70	0	21,240	0.00%
2018/12/06	7	55.33	4	55.58	55.00	3	21,318	0.01%
2018/12/05	51	56.59	49	57.16	56.90	2	21,196	0.01%
2018/12/04	6	62.07	2	62.60	62.00	4	20,978	0.02%
2018/12/03	9	63.69	5	63.32	62.80	4	21,411	0.02%
2018/11/30	2	61.40	3	60.80	61.00	-1	21,352	0.00%
2018/11/29	19	61.59	14	62.05	60.30	5	21,074	0.02%
2018/11/28	1	59.10	1	59.30	58.60	0	20,549	0.00%
2018/11/27	0	0.00	2	57.65	58.00	-2	20,421	-0.01%
2018/11/26	1	57.70	1	57.00	57.30	0	20,280	0.00%
2018/11/23	1	56.90	3	56.97	56.10	-2	20,060	-0.01%
2018/11/22	33	57.38	35	58.11	58.00	-2	19,999	-0.01%
2018/11/21	30	56.67	30	57.70	57.80	0	19,955	0.00%
2018/11/20	3	57.50	4	57.33	57.50	-1	19,930	-0.01%
2018/11/19	36	56.19	17	56.92	57.50	19	19,764	0.10%
2018/11/16	2	55.50	3	54.60	54.60	-1	19,540	-0.01%
2018/11/15	3	56.43	3	55.93	55.90	0	19,505	0.00%
2018/11/14	3	56.40	2	57.10	56.50	1	19,728	0.01%
2018/11/13	10	55.55	40	55.19	56.20	-30	19,607	-0.15%
2018/11/12	1	53.60	0	0.00	53.80	1	19,062	0.01%
2018/11/09	3	54.10	0	0.00	54.20	3	19,229	0.02%
2018/11/08	4	54.48	9	56.02	53.80	-5	19,260	-0.03%
2018/11/07	0	0.00	33	53.41	55.20	-33	19,218	-0.17%
2018/11/06	14	53.15	1	52.60	52.20	13	19,372	0.07%
2018/11/05	2	55.60	9	55.71	55.70	-7	19,130	-0.04%
2018/11/02	63	56.03	38	56.61	56.10	25	18,950	0.13%
2018/11/01	20	51.73	30	53.87	54.40	-10	18,486	-0.05%
2018/10/31	31	50.37	94	50.34	51.40	-63	18,245	-0.35%
2018/10/30	6	48.28	5	47.90	48.50	1	18,057	0.01%
2018/10/29	4	46.60	4	46.20	46.60	0	18,136	0.00%
2018/10/26	8	46.26	7	46.25	46.00	1	18,007	0.01%
2018/10/25	82	46.25	8	46.15	45.75	74	17,850	0.41%
2018/10/24	1	49.55	3	50.20	49.30	-2	17,412	-0.01%
2018/10/23	5	50.88	8	51.00	50.50	-3	17,196	-0.02%
2018/10/22	21	52.50	1	51.80	52.50	20	17,104	0.12%
2018/10/19	32	49.86	20	50.61	52.10	12	17,086	0.07%
2018/10/18	6	52.90	4	52.10	51.50	2	16,829	0.01%
2018/10/17	9	56.07	75	55.21	54.40	-66	16,582	-0.40%
2018/10/16	33	54.40	1	54.10	54.10	32	16,399	0.20%
2018/10/15	39	55.66	3	56.37	57.20	36	15,984	0.23%
2018/10/12	5	51.92	3	52.20	53.30	2	15,807	0.01%
2018/10/11	41	49.03	60	48.49	48.50	-19	16,127	-0.12%
2018/10/09	4	53.00	83	53.50	52.30	-79	15,936	-0.50%
2018/10/08	7	52.64	26	52.39	52.70	-19	15,934	-0.12%
2018/10/05	93	52.30	14	52.49	52.20	79	16,046	0.49%
2018/10/04	20	55.28	6	55.30	53.90	14	15,944	0.09%
2018/10/02	5	58.44	0	0.00	58.40	5	15,806	0.03%
2018/09/28	29	58.16	25	59.80	58.10	4	16,032	0.02%
2018/09/27	5	59.80	6	59.18	59.80	-1	16,022	-0.01%
2018/09/26	31	59.91	30	60.40	60.20	1	16,059	0.01%
2018/09/25	0	0.00	5	61.16	61.70	-5	15,996	-0.03%
2018/09/21	19	57.73	4	58.13	58.50	15	15,787	0.10%
2018/09/20	2	59.35	1	59.40	59.50	1	15,577	0.01%
2018/09/19	2	60.35	16	60.34	60.00	-14	15,619	-0.09%
2018/09/18	3	59.73	2	59.60	59.30	1	15,521	0.01%
2018/09/17	19	60.69	19	61.64	61.20	0	15,653	0.00%
2018/09/14	2	59.40	4	59.68	59.60	-2	15,536	-0.01%
2018/09/13	1	56.50	2	58.00	57.50	-1	15,487	-0.01%
2018/09/12	11	57.95	2	57.40	57.40	9	15,392	0.06%
2018/09/11	1	59.30	1	60.30	60.10	0	15,284	0.00%
2018/09/10	2	59.10	5	58.52	59.40	-3	15,273	-0.02%
2018/09/07	21	59.18	6	58.02	57.50	15	15,057	0.10%
2018/09/06	4	64.13	0	0.00	63.60	4	14,555	0.03%
2018/09/05	1	66.60	0	0.00	66.60	1	14,461	0.01%
2018/09/04	1	67.50	0	0.00	67.60	1	14,515	0.01%
2018/09/03	3	67.87	0	0.00	66.70	3	14,537	0.02%
2018/08/31	7	69.00	3	69.30	69.70	4	14,532	0.03%
2018/08/30	0	0.00	5	69.40	69.80	-5	14,599	-0.03%
2018/08/29	10	70.50	7	70.89	69.90	3	14,638	0.02%
2018/08/27	8	68.50	14	69.19	70.10	-6	14,685	-0.04%
2018/08/24	2	67.25	0	0.00	67.40	2	14,615	0.01%
2018/08/23	1	66.80	3	67.00	67.30	-2	14,816	-0.01%
2018/08/22	7	68.44	1	67.40	67.40	6	15,016	0.04%
2018/08/21	6	68.40	1	67.70	68.50	5	14,898	0.03%
2018/08/20	5	66.66	0	0.00	65.70	5	14,733	0.03%
2018/08/17	1.1	66.09	0	0.00	65.00	1.1	14,696	0.01%
2018/08/16	6	65.87	10	66.33	67.30	-4	14,730	-0.03%
2018/08/15	5.1	68.22	7	68.16	67.70	-1.9	14,720	-0.01%
2018/08/14	0	0.00	1	70.10	70.20	-1	14,828	-0.01%
2018/08/13	9.6	69.64	21	69.98	68.90	-11.4	14,780	-0.08%
2018/08/10	52	73.80	6	73.28	73.20	46	14,684	0.31%
2018/08/09	2	74.00	0	0.00	73.80	2	15,217	0.01%
2018/08/08	8	74.65	4	74.60	73.70	4	15,904	0.03%
2018/08/07	8	74.43	2	74.70	74.30	6	15,697	0.04%
2018/08/06	26	74.26	3	73.93	73.60	23	15,527	0.15%
2018/08/03	7	76.34	2	76.55	75.80	5	15,434	0.03%
2018/08/02	7	78.43	20	78.40	78.40	-13	15,088	-0.09%
2018/08/01	2	79.20	2	79.30	79.60	0	15,260	0.00%
2018/07/31	8	79.04	4	78.70	78.60	4	15,524	0.03%
2018/07/30	3	79.77	2	79.70	79.60	1	15,472	0.01%
2018/07/27	0	0.00	2	81.50	81.90	-2	15,429	-0.01%
2018/07/26	11	81.18	5	81.38	81.00	6	15,483	0.04%
2018/07/25	12	79.12	12	80.55	80.70	0	15,438	0.00%
2018/07/24	26	78.47	52	78.81	78.70	-26	15,313	-0.17%
2018/07/23	7	78.63	4	78.55	78.50	3	15,282	0.02%
2018/07/20	8	80.85	3	81.27	80.50	5	15,145	0.03%
2018/07/19	68	81.78	59	81.42	80.20	9	14,995	0.06%
2018/07/18	25	85.54	3	84.43	84.00	22	14,804	0.15%
2018/07/17	0	0.00	1	87.20	88.10	-1	14,268	-0.01%
2018/07/16	51	86.81	35	89.00	86.00	16	14,503	0.11%
2018/07/13	6	87.05	81	87.56	88.80	-75	14,830	-0.51%
2018/07/12	1	85.50	3	85.80	86.00	-2	14,930	-0.01%
2018/07/11	20	82.67	94	83.79	83.60	-74	14,854	-0.50%
2018/07/10	1	82.00	6	83.62	83.90	-5	14,839	-0.03%
2018/07/09	3	81.13	3	80.63	81.00	0	14,834	0.00%
2018/07/06	35	79.45	2	79.40	79.30	33	14,766	0.22%
2018/07/05	85.2	79.53	5	79.06	78.10	80.2	14,840	0.54%
2018/07/04	67	81.22	21	80.93	80.90	46	14,867	0.31%
2018/07/03	7	82.47	6	82.18	81.80	1	14,987	0.01%
2018/07/02	2	81.70	6	82.73	81.00	-4	15,008	-0.03%
2018/06/29	5	82.78	2	83.20	83.20	3	15,006	0.02%
2018/06/28	3	82.47	41	82.17	83.00	-38	14,896	-0.26%
2018/06/27	9	87.39	2	88.20	87.20	7	14,905	0.05%
2018/06/26	9	83.94	3	83.00	85.40	6	14,884	0.04%
2018/06/25	5.1	88.00	7	87.57	86.50	-1.9	14,928	-0.01%
2018/06/21	1	92.60	4	92.77	92.50	-3	15,189	-0.02%
2018/06/20	6	90.83	2	91.40	90.40	4	15,469	0.03%
2018/06/15	1	92.20	4	92.00	92.30	-3	15,984	-0.02%
2018/06/14	9	92.48	6	93.40	93.00	3	16,223	0.02%
2018/06/13	6.1	95.54	2	95.05	94.00	4.1	16,634	0.02%
2018/06/12	10	98.67	1	97.60	97.60	9	17,044	0.05%
2018/06/11	1	99.80	0	0.00	100.50	1	17,150	0.01%
2018/06/08	2	100.00	3	101.00	99.80	-1	17,589	-0.01%
2018/06/07	4	99.50	0	0.00	101.00	4	18,378	0.02%
2018/06/06	12	100.04	1	100.00	100.00	11	18,443	0.06%
2018/06/05	5	102.30	1	102.50	101.00	4	18,596	0.02%
2018/06/04	0	0.00	4	100.10	100.50	-4	18,828	-0.02%
2018/06/01	3.1	98.11	1	97.50	97.50	2.1	18,800	0.01%
2018/05/31	2	98.25	1	98.10	99.60	1	18,818	0.01%
2018/05/30	11	96.55	12	95.39	96.50	-1	18,634	-0.01%
2018/05/29	2	99.25	6	98.77	98.90	-4	18,503	-0.02%
2018/05/28	6	99.53	2	99.05	99.30	4	18,719	0.02%
2018/05/25	27	101.57	16	102.22	100.50	11	19,323	0.06%
2018/05/24	2	100.75	12	101.83	102.00	-10	19,520	-0.05%
2018/05/23	2	99.45	4	99.45	99.30	-2	19,558	-0.01%
2018/05/22	106	99.17	165	98.82	97.20	-59	19,441	-0.30%	大買/大賣/
2018/05/21	44	99.18	37	100.26	99.00	7	19,640	0.04%
2018/05/18	47	99.17	82	99.43	98.90	-35	19,694	-0.18%
2018/05/17	42	103.62	46	103.75	101.50	-4	19,593	-0.02%
2018/05/16	27	101.07	8	100.68	102.50	19	19,118	0.10%
2018/05/15	33	94.91	1	95.50	95.50	32	18,718	0.17%
2018/05/14	70	95.57	6	95.40	95.30	64	19,002	0.34%
2018/05/11	3	96.80	9	96.60	95.60	-6	19,074	-0.03%
2018/05/10	1	93.50	1	95.10	93.60	0	18,979	0.00%
2018/05/09	1	94.40	0	0.00	94.40	1	19,083	0.01%
2018/05/08	0	0.00	3	94.07	94.00	-3	18,972	-0.02%
2018/05/07	1	92.60	4	92.60	92.60	-3	18,680	-0.02%
2018/05/04	4	91.80	2	92.00	91.70	2	18,653	0.01%
2018/05/03	1	90.00	0	0.00	89.90	1	18,672	0.01%
2018/05/02	1	92.00	0	0.00	91.70	1	18,748	0.01%
2018/04/30	0	0.00	2	92.90	93.00	-2	18,689	-0.01%
2018/04/27	4	93.45	3	93.10	93.10	1	18,725	0.01%
2018/04/26	2	93.15	4	92.42	91.80	-2	18,716	-0.01%
2018/04/25	2	90.40	1	89.20	90.80	1	18,742	0.01%
2018/04/24	7	89.67	6	89.98	90.10	1	18,877	0.01%
2018/04/23	1	92.70	0	0.00	93.00	1	19,254	0.01%
2018/04/20	9	94.80	0.1	93.00	92.70	8.9	19,486	0.05%
2018/04/19	8	95.45	21	95.35	97.90	-13	19,220	-0.07%
2018/04/18	3	92.80	63	93.25	93.10	-60	18,841	-0.32%
2018/04/17	6	89.72	0	0.00	89.50	6	18,660	0.03%
2018/04/16	2	92.30	1	92.50	92.20	1	18,787	0.01%
2018/04/13	1	93.00	22	94.10	93.40	-21	18,749	-0.11%
2018/04/12	1	93.00	1	92.20	92.50	0	18,780	0.00%
2018/04/11	5	92.46	5	93.80	91.20	0	19,053	0.00%
2018/04/10	4	90.65	16	90.17	91.90	-12	19,019	-0.06%
2018/04/09	23	88.73	6	88.88	88.50	17	19,053	0.09%
2018/04/03	24	90.10	6	90.45	90.60	18	18,913	0.10%
2018/04/02	0	0.00	6	92.48	91.70	-6	18,896	-0.03%
2018/03/31	1	91.80	5	91.50	92.00	-4	18,981	-0.02%
2018/03/30	7	92.19	93	91.36	91.80	-86	19,101	-0.45%
2018/03/29	7	91.46	22	91.44	92.30	-15	19,052	-0.08%
2018/03/28	139	91.78	13	90.92	90.70	126	18,971	0.66%	大買/鉅額交易
2018/03/27	4	94.35	109	94.81	95.40	-105	18,730	-0.56%	大賣/鉅額交易
2018/03/26	41	92.18	3	92.10	92.00	38	18,622	0.20%
2018/03/23	45	92.53	5	92.72	94.50	40	18,478	0.22%
2018/03/22	38	95.64	24	97.42	96.30	14	18,238	0.08%
2018/03/21	2	98.10	20	98.38	99.00	-18	17,895	-0.10%
2018/03/20	5	96.50	6	95.55	95.00	-1	17,524	-0.01%
2018/03/19	5	96.22	21	97.67	97.00	-16	17,250	-0.09%
2018/03/16	9	93.03	20	93.38	94.20	-11	16,725	-0.07%
2018/03/15	5	90.48	24	90.30	91.00	-19	16,156	-0.12%
2018/03/14	31	90.55	17	89.88	89.40	14	16,113	0.09%
2018/03/13	10	88.31	20	87.65	89.90	-10	15,958	-0.06%
2018/03/12	0	0.00	10	84.30	83.00	-10	15,361	-0.07%
2018/03/09	3	83.27	6.5	83.25	83.30	-3.5	15,454	-0.02%
2018/03/08	7	81.96	21	82.03	82.00	-14	15,864	-0.09%
2018/03/07	1	80.50	2	79.85	80.00	-1	15,939	-0.01%
2018/03/06	1	79.80	3	79.87	79.60	-2	16,308	-0.01%
2018/03/05	4	79.00	1	79.30	78.40	3	16,806	0.02%
2018/03/02	3	78.13	2	78.85	78.40	1	16,955	0.01%
2018/03/01	7	79.66	3	79.03	78.70	4	16,954	0.02%
2018/02/27	10	82.21	29	81.90	80.80	-19	16,838	-0.11%
2018/02/26	1	80.90	13	81.02	81.00	-12	16,145	-0.07%
2018/02/23	1	79.30	0	0.00	79.90	1	16,437	0.01%
2018/02/22	1	79.30	1	79.10	79.30	0	16,460	0.00%
2018/02/21	1	80.50	5	79.92	79.90	-4	16,493	-0.02%
2018/02/12	2	75.60	3	75.87	76.00	-1	16,049	-0.01%
2018/02/09	6	71.33	2	73.30	73.30	4	15,942	0.03%
2018/02/08	16	72.88	0	0.00	72.70	16	15,942	0.10%
2018/02/07	21	75.60	6	75.53	73.60	15	15,895	0.09%
2018/02/05	8	76.81	6	77.32	77.40	2	15,869	0.01%
2018/02/02	1	80.60	7	80.07	79.60	-6	16,005	-0.04%
2018/02/01	7	80.80	20	81.13	81.20	-13	16,025	-0.08%
2018/01/31	1	79.10	0	0.00	79.40	1	16,008	0.01%
2018/01/30	4	78.88	2	78.95	78.40	2	16,229	0.01%
2018/01/29	1	78.80	4	79.40	78.80	-3	16,170	-0.02%
2018/01/26	7	79.29	1	79.50	79.40	6	16,229	0.04%
2018/01/25	10	79.37	5	78.82	78.50	5	16,320	0.03%
2018/01/24	3	80.63	10	80.60	80.50	-7	16,586	-0.04%
2018/01/23	2	80.70	2	80.35	80.20	0	16,916	0.00%
2018/01/22	6	79.92	5	80.74	80.50	1	17,064	0.01%
2018/01/19	6	80.93	1	81.00	80.60	5	17,178	0.03%
2018/01/18	23	82.26	26	82.98	82.00	-3	17,082	-0.02%
2018/01/17	51	82.39	5	83.40	81.00	46	16,966	0.27%
2018/01/16	7	84.69	4	84.53	85.00	3	16,460	0.02%
2018/01/15	3	82.10	0	0.00	83.40	3	16,305	0.02%
2018/01/11	2	79.90	2	80.40	80.30	0	16,696	0.00%
2018/01/10	1	78.80	2	79.55	78.30	-1	17,035	-0.01%
2018/01/09	0	0.00	1	83.30	82.60	-1	17,423	-0.01%
2018/01/08	0	0.00	2	84.70	83.50	-2	17,815	-0.01%
2018/01/05	6	83.87	9	83.53	83.50	-3	18,110	-0.02%
2018/01/04	0	0.00	10	81.60	81.50	-10	17,929	-0.06%
2018/01/03	0	0.00	40	80.15	80.30	-40	18,254	-0.22%
2018/01/02	0	0.00	1	76.60	78.00	-1	18,418	-0.01%