南亞科 (2408)-兆豐-桃園券商分點個股進出

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
67.9
漲跌
▲1.7
漲幅
+2.57%
成交量
21,701張
產業
上市半導體類股
1771人加入追蹤

立即追蹤
本地時間:14:30(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－兆豐-桃園券商分點個股進出

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

兆豐-桃園券商分點個股進出
兆豐-桃園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
2024/06/14	1	66.50	6	66.27	66.20	-5	15,581	-0.03%
2024/06/13	8	66.34	18	65.95	66.00	-10	15,721	-0.06%
2024/06/12	1	63.90	1	64.40	64.60	0	15,630	0.00%
2024/06/11	2	64.15	1	64.60	64.30	1	15,745	0.01%
2024/06/07	5	64.30	1.1	64.59	64.80	3.9	16,043	0.02%
2024/06/06	4	63.85	0	0.00	63.40	4	16,144	0.02%
2024/06/05	0.1	63.10	0	0.00	63.00	0.1	16,354	0.00%
2024/06/04	5	63.34	1	63.80	63.20	4	16,538	0.02%
2024/06/03	3	64.57	1	64.20	64.20	2	16,685	0.01%
2024/05/31	1	65.00	0	0.00	64.50	1	16,864	0.01%
2024/05/30	11	65.73	1	64.80	64.80	10	16,820	0.06%
2024/05/29	8	66.01	2	66.20	66.00	6	16,764	0.04%
2024/05/28	3	66.07	3	66.07	66.50	0	16,850	0.00%
2024/05/27	2	64.60	3	65.37	64.80	-1	16,831	-0.01%
2024/05/24	1	64.10	4	64.95	64.40	-3	17,000	-0.02%
2024/05/23	1	64.90	1.1	64.24	64.20	-0.1	17,055	0.00%
2024/05/22	1	64.10	3	64.30	64.60	-2	17,322	-0.01%
2024/05/21	3.1	63.68	1	63.50	63.50	2.1	17,410	0.01%
2024/05/20	1	63.20	0	0.00	63.30	1	17,471	0.01%
2024/05/17	3	62.93	0	0.00	62.80	3	17,533	0.02%
2024/05/16	3	63.97	1	63.90	64.00	2	17,405	0.01%
2024/05/14	1	64.70	12	64.80	64.80	-11	18,106	-0.06%
2024/05/10	1	64.10	0	0.00	64.40	1	18,236	0.01%
2024/05/09	3	64.73	0	0.00	64.00	3	18,117	0.02%
2024/05/08	1	66.60	0	0.00	66.60	1	17,883	0.01%
2024/05/07	1.5	66.97	2	68.80	66.80	-0.5	17,914	0.00%
2024/05/06	3	66.73	4.1	67.78	66.90	-1.1	17,662	-0.01%
2024/05/03	0	0.00	1	67.30	65.80	-1	17,378	-0.01%
2024/05/02	1	66.40	0	0.00	66.60	1	17,305	0.01%
2024/04/30	0.5	66.60	0	0.00	66.10	0.5	17,441	0.00%
2024/04/29	0	0.00	4	67.50	67.50	-4	17,653	-0.02%
2024/04/26	1.5	65.37	0	0.00	65.70	1.5	17,681	0.01%
2024/04/25	1	65.60	1	65.60	65.60	0	17,603	0.00%
2024/04/23	55.5	61.90	59	62.18	62.80	-3.5	17,548	-0.02%
2024/04/22	6.1	61.29	0	0.00	61.20	6.1	17,538	0.03%
2024/04/19	11.1	62.20	14	62.61	62.00	-2.9	17,518	-0.02%
2024/04/18	1	64.60	0	0.00	64.30	1	17,403	0.01%
2024/04/17	4.1	65.41	1	65.90	64.50	3.1	17,751	0.02%
2024/04/16	24.1	66.34	7	65.94	65.50	17.1	17,642	0.10%
2024/04/15	13	70.05	6	69.80	70.00	7	17,334	0.04%
2024/04/12	4	71.50	1	71.40	71.80	3	17,232	0.02%
2024/04/11	1	70.70	6.3	69.71	70.60	-5.3	16,845	-0.03%
2024/04/10	3	69.80	20.3	69.93	70.20	-17.3	16,560	-0.10%
2024/04/09	2	68.25	2	68.25	68.40	0	16,334	0.00%
2024/04/08	7	68.01	4	69.45	68.10	3	16,321	0.02%
2024/04/03	16	68.03	2	68.25	68.20	14	16,271	0.09%
2024/04/02	16	69.95	4	69.70	69.10	12	16,456	0.07%
2024/04/01	4.5	68.78	9	69.08	69.40	-4.5	16,546	-0.03%
2024/03/29	0	0.00	1.2	67.83	67.70	-1.2	16,468	-0.01%
2024/03/28	7	68.31	2	67.70	67.60	5	16,442	0.03%
2024/03/27	4.1	68.07	21	68.18	67.90	-16.9	16,791	-0.10%
2024/03/26	1	68.40	4	68.90	68.10	-3	16,954	-0.02%
2024/03/25	3	68.10	2	68.70	68.50	1	16,725	0.01%
2024/03/22	53	69.45	48.2	69.79	69.60	4.8	16,622	0.03%
2024/03/21	1.2	66.03	8	66.35	67.60	-6.8	15,466	-0.04%
2024/03/20	5.1	61.96	0	0.00	61.50	5.1	14,939	0.03%
2024/03/19	2	62.20	3	62.70	62.30	-1	15,179	-0.01%
2024/03/18	6	62.58	11	62.58	62.40	-5	15,160	-0.03%
2024/03/15	2	63.70	0	0.00	63.90	2	15,090	0.01%
2024/03/14	3	64.07	4	64.10	63.80	-1	15,053	-0.01%
2024/03/13	5.2	63.90	3	63.47	63.30	2.2	15,008	0.01%
2024/03/12	1	65.60	0	0.00	65.70	1	14,785	0.01%
2024/03/11	4	66.58	5	65.96	65.80	-1	14,793	-0.01%
2024/03/08	8	65.38	1	65.00	65.00	7	14,679	0.05%
2024/03/07	3	66.20	10	66.00	65.70	-7	14,685	-0.05%
2024/03/06	13.1	65.44	0	0.00	65.10	13.1	14,756	0.09%
2024/03/05	2	66.10	0	0.00	65.80	2	15,155	0.01%
2024/03/01	6	66.20	1	66.80	66.30	5	16,281	0.03%
2024/02/29	1	67.00	0	0.00	67.30	1	16,437	0.01%
2024/02/27	0.2	66.95	0	0.00	66.30	0.2	16,604	0.00%
2024/02/26	0	0.00	2.1	67.51	67.90	-2.1	16,550	-0.01%
2024/02/23	2	68.10	1	69.00	67.70	1	16,648	0.01%
2024/02/22	2.4	67.62	1	68.10	68.10	1.4	16,559	0.01%
2024/02/21	0.3	67.66	0	0.00	67.30	0.3	16,631	0.00%
2024/02/20	0	0.00	1	67.10	67.80	-1	16,506	-0.01%
2024/02/19	3.5	66.44	1	66.70	66.60	2.5	16,388	0.02%
2024/02/16	1.1	65.41	0	0.00	65.90	1.1	16,442	0.01%
2024/02/15	15.6	65.74	0	0.00	65.40	15.6	16,233	0.10%
2024/02/05	2	67.90	0	0.00	68.20	2	15,749	0.01%
2024/02/02	5	68.00	0	0.00	67.60	5	15,710	0.03%
2024/02/01	0	0.00	2	69.00	69.20	-2	15,595	-0.01%
2024/01/30	5	69.80	0	0.00	69.30	5	15,632	0.03%
2024/01/26	2	70.95	7	71.07	71.00	-5	15,757	-0.03%
2024/01/25	7	71.37	3	71.23	71.00	4	15,800	0.03%
2024/01/24	2	71.05	3.1	71.54	71.60	-1.1	15,743	-0.01%
2024/01/23	2	70.65	1	70.70	70.70	1	15,551	0.01%
2024/01/22	19	68.76	15	69.07	69.30	4	15,291	0.03%
2024/01/18	1	68.20	0	0.00	68.20	1	15,318	0.01%
2024/01/17	3	69.47	1	69.70	67.80	2	15,230	0.01%
2024/01/16	2	69.30	0	0.00	69.40	2	15,127	0.01%
2024/01/15	2	70.40	1	71.00	71.50	1	15,034	0.01%
2024/01/12	1.1	68.80	0	0.00	68.80	1.1	14,915	0.01%
2024/01/11	12.3	69.67	0	0.00	69.40	12.3	14,862	0.08%
2024/01/10	27	71.80	0	0.00	71.50	27	14,549	0.19%
2024/01/09	1	73.00	2	73.00	72.60	-1	14,570	-0.01%
2024/01/08	1	73.00	3	74.07	73.10	-2	14,541	-0.01%
2024/01/05	3	75.00	0	0.00	74.70	3	14,614	0.02%
2024/01/04	2	73.65	1	74.20	74.40	1	14,802	0.01%
2024/01/03	10	73.57	0.4	73.89	73.10	9.7	14,861	0.06%
2024/01/02	0	0.00	1	76.30	76.50	-1	14,627	-0.01%
2023/12/29	3.1	78.19	1	78.00	78.00	2.1	14,616	0.01%
2023/12/28	2	78.90	1	78.60	78.30	1	14,536	0.01%
2023/12/27	1.1	79.31	54	79.07	79.70	-53	14,374	-0.37%
2023/12/26	1	77.80	9	77.40	78.00	-8	14,081	-0.06%
2023/12/25	3	75.30	8	75.39	75.40	-5	14,281	-0.04%
2023/12/22	7	76.89	6	77.43	75.90	1	14,305	0.01%
2023/12/21	2	75.35	25.1	75.00	75.40	-23.1	13,770	-0.17%
2023/12/20	37	72.07	0	0.00	71.80	37	13,486	0.27%
2023/12/19	5	73.30	0	0.00	73.10	5	13,411	0.04%
2023/12/18	12	73.84	1	74.30	73.40	11	13,450	0.08%
2023/12/15	0	0.00	51.3	75.31	74.50	-51.3	13,379	-0.38%
2023/12/14	32.1	73.83	10	72.80	72.80	22.1	12,831	0.17%
2023/12/13	7	73.00	1	73.50	73.70	6	12,607	0.05%
2023/12/12	4	73.73	2	73.85	72.50	2	12,936	0.02%
2023/12/11	0	0.00	1	72.20	72.20	-1	12,912	-0.01%
2023/12/08	0.1	71.90	0	0.00	72.10	0.1	12,959	0.00%
2023/12/07	1	71.30	2	71.70	70.70	-1	12,868	-0.01%
2023/12/06	1	72.70	1	72.00	72.00	0	12,755	0.00%
2023/12/05	0	0.00	1	73.50	73.20	-1	12,633	-0.01%
2023/12/04	2.1	74.41	1	74.00	74.00	1.1	12,581	0.01%
2023/12/01	2	73.70	1	73.70	73.70	1	12,372	0.01%
2023/11/30	1	74.00	2	74.30	75.00	-1	12,116	-0.01%
2023/11/29	1.1	73.87	8	73.63	74.20	-6.9	11,568	-0.06%
2023/11/28	1	71.60	7	72.20	73.50	-6	11,080	-0.05%
2023/11/27	30	69.30	0	0.00	70.10	30	10,413	0.29%
2023/11/22	0	0.00	1	70.30	70.70	-1	9,571	-0.01%
2023/11/21	1	69.90	2	70.50	70.60	-1	9,356	-0.01%
2023/11/20	16	70.06	10	69.94	70.00	6	9,141	0.07%
2023/11/17	1	67.50	1	67.40	67.40	0	8,935	0.00%
2023/11/16	1	67.30	0	0.00	67.20	1	8,874	0.01%
2023/11/15	4	68.33	9	67.76	67.60	-5	8,836	-0.06%
2023/11/14	3	65.40	0	0.00	66.10	3	8,635	0.03%
2023/11/13	0	0.00	2	63.00	63.60	-2	8,651	-0.02%
2023/11/10	1.1	63.75	2.1	65.17	63.70	-1	8,596	-0.01%
2023/11/09	3	64.67	0	0.00	64.60	3	8,583	0.03%
2023/11/08	0.1	65.70	0	0.00	65.40	0.1	8,677	0.00%
2023/11/07	8	66.16	1	65.90	65.90	7	8,693	0.08%
2023/11/06	4	64.95	1	64.50	65.40	3	8,664	0.03%
2023/11/03	0	0.00	5	66.06	66.10	-5	8,452	-0.06%
2023/11/02	1	65.20	2	65.40	65.60	-1	8,451	-0.01%
2023/10/31	0	0.00	1	64.70	64.70	-1	8,416	-0.01%
2023/10/30	6.1	64.32	0	0.00	64.90	6.1	8,489	0.07%
2023/10/27	1.2	65.29	0	0.00	64.80	1.2	8,531	0.01%
2023/10/26	2	66.45	0	0.00	66.10	2	8,531	0.02%
2023/10/25	1	67.90	0	0.00	68.00	1	8,724	0.01%
2023/10/24	1	67.50	2	68.00	67.80	-1	8,898	-0.01%
2023/10/20	1	70.50	0	0.00	70.30	1	8,977	0.01%
2023/10/18	1	70.10	0	0.00	70.20	1	8,999	0.01%
2023/10/17	1	71.10	1	71.20	70.90	0	8,886	0.00%
2023/10/13	2	71.00	2	71.40	70.80	0	8,919	0.00%
2023/10/12	2	68.30	0	0.00	71.00	2	8,808	0.02%
2023/10/11	3	70.70	9	70.52	70.70	-6	8,569	-0.07%
2023/10/06	2	69.25	1	70.20	69.20	1	8,525	0.01%
2023/10/05	0	0.00	1	69.60	69.50	-1	8,578	-0.01%
2023/10/04	1	67.30	1	68.30	67.70	0	8,613	0.00%
2023/10/03	2	68.10	1	69.00	68.10	1	8,654	0.01%
2023/10/02	1	67.30	7	67.50	67.60	-6	8,587	-0.07%
2023/09/28	12	66.11	5	66.48	65.60	7	8,542	0.08%
2023/09/27	0	0.00	0.1	69.70	69.80	-0.1	8,234	0.00%
2023/09/22	2	72.00	1	72.00	72.00	1	8,461	0.01%
2023/09/21	1	72.70	3	72.67	72.80	-2	8,584	-0.02%
2023/09/19	3	72.40	1	72.60	71.70	2	8,729	0.02%
2023/09/18	1	74.10	3	72.50	72.30	-2	8,931	-0.02%
2023/09/15	5	72.48	5	71.74	72.40	0	9,068	0.00%
2023/09/14	0	0.00	1	69.30	70.00	-1	8,745	-0.01%
2023/09/13	1	68.20	0	0.00	68.40	1	8,704	0.01%
2023/09/11	0.1	66.80	0	0.00	65.70	0.1	8,993	0.00%
2023/09/08	2	66.75	2	67.40	67.20	0	9,209	0.00%
2023/09/07	2	67.20	3	68.10	67.20	-1	9,409	-0.01%
2023/09/06	1	68.10	1	68.20	68.00	0	9,453	0.00%
2023/09/05	1	67.90	1	68.60	68.10	0	9,499	0.00%
2023/09/04	1	67.20	10	67.47	67.60	-9	9,556	-0.09%
2023/09/01	14	68.27	5	68.26	68.20	9	9,565	0.09%
2023/08/31	4	66.80	4	67.20	66.60	0	9,428	0.00%
2023/08/30	1	66.40	1	67.10	66.70	0	9,383	0.00%
2023/08/29	1	65.40	1	65.80	66.20	0	9,505	0.00%
2023/08/28	1	65.20	1	65.80	65.60	0	9,658	0.00%
2023/08/25	0.2	65.00	1	65.10	65.00	-0.8	9,955	-0.01%
2023/08/24	2	65.15	1	64.30	65.30	1	10,028	0.01%
2023/08/23	1	63.20	1	63.90	63.50	0	10,157	0.00%
2023/08/22	1	63.60	1	63.90	63.50	0	10,395	0.00%
2023/08/21	1	63.80	1	64.60	63.40	0	10,899	0.00%
2023/08/18	2	64.95	2	65.40	64.60	0	11,063	0.00%
2023/08/17	2	65.70	2	63.35	65.60	0	11,119	0.00%
2023/08/16	1	63.30	2	63.70	63.70	-1	11,260	-0.01%
2023/08/15	3	64.80	2	65.95	64.60	1	11,326	0.01%
2023/08/14	2	65.05	0	0.00	64.90	2	11,543	0.02%
2023/08/11	1	67.20	6	67.52	67.90	-5	11,783	-0.04%
2023/08/10	0	67.40	0	0.00	67.10	0	11,789	0.00%
2023/08/08	3	68.40	0	0.00	68.50	3	11,788	0.03%
2023/08/07	0	0.00	2	70.10	70.00	-2	11,760	-0.02%
2023/08/04	1	69.10	1	70.30	69.90	0	11,794	0.00%
2023/08/02	1	69.30	0	0.00	69.10	1	11,778	0.01%
2023/08/01	3	71.50	3	72.03	71.00	0	11,775	0.00%
2023/07/31	4	74.00	1	72.30	72.30	3	11,778	0.03%
2023/07/28	3	73.20	11	73.90	74.80	-8	11,713	-0.07%
2023/07/27	16	71.94	4	69.95	71.40	12	11,480	0.10%
2023/07/26	5	66.64	3	67.90	67.10	2	11,341	0.02%
2023/07/25	5	68.72	1	69.50	68.20	4	11,414	0.04%
2023/07/24	1.1	69.49	1	70.10	69.30	0.1	11,413	0.00%
2023/07/21	1	69.30	6	69.67	70.10	-5	11,443	-0.04%
2023/07/19	0	0.00	2	71.00	70.40	-2	11,461	-0.02%
2023/07/18	0	0.00	1	69.50	69.50	-1	11,413	-0.01%
2023/07/13	0	0.00	2	71.15	70.90	-2	11,526	-0.02%
2023/07/12	0	0.00	4	70.50	70.10	-4	11,523	-0.03%
2023/07/07	2	68.80	0	0.00	69.10	2	12,084	0.02%
2023/07/05	0	0.00	2	69.90	70.10	-2	12,646	-0.02%
2023/07/04	1	70.30	0	0.00	70.40	1	12,939	0.01%
2023/07/03	2	70.05	0	0.00	70.10	2	13,198	0.02%
2023/06/30	6	70.20	2	71.20	70.80	4	13,756	0.03%
2023/06/29	1	72.70	4	72.33	72.20	-3	13,957	-0.02%
2023/06/28	5	69.78	2	70.00	69.50	3	13,915	0.02%
2023/06/27	2	70.75	1	70.80	70.80	1	13,928	0.01%
2023/06/26	1	72.50	3	72.67	73.00	-2	13,798	-0.01%
2023/06/21	1	76.50	1.5	74.83	74.60	-0.5	13,909	0.00%
2023/06/20	1	77.80	0	0.00	77.40	1	13,709	0.01%
2023/06/19	0	0.00	3.5	78.19	78.00	-3.5	13,645	-0.03%
2023/06/16	3	78.50	30	78.60	78.50	-27	13,584	-0.20%
2023/06/15	0	0.00	7	75.20	75.30	-7	13,317	-0.05%
2023/06/14	1	76.30	19	75.83	76.20	-18	13,331	-0.14%
2023/06/13	3	74.50	0	0.00	74.80	3	13,089	0.02%
2023/06/12	6	72.90	2	72.20	72.90	4	12,895	0.03%
2023/06/07	2	71.45	0	71.80	71.90	2	12,807	0.02%
2023/06/05	1	72.40	5	72.06	72.10	-4	13,136	-0.03%
2023/05/31	3	72.67	6	72.68	73.50	-3	12,867	-0.02%
2023/05/30	0	0.00	1	71.60	71.90	-1	12,652	-0.01%
2023/05/29	4	71.55	0	0.00	71.20	4	12,614	0.03%
2023/05/25	0	0.00	3	71.00	72.40	-3	12,261	-0.02%
2023/05/24	0	0.00	2	71.20	69.90	-2	11,824	-0.02%
2023/05/22	3	71.33	1	72.00	70.10	2	11,504	0.02%
2023/05/19	0	0.00	3	69.37	69.90	-3	11,249	-0.03%
2023/05/18	2	69.40	26	69.51	69.30	-24	11,183	-0.21%
2023/05/17	2	68.20	5	67.98	68.00	-3	10,951	-0.03%
2023/05/16	3	64.83	1	64.62	64.60	2	10,611	0.02%
2023/05/15	0	63.90	0	0.00	63.90	0	10,610	0.00%
2023/05/12	1	62.90	0	0.00	63.80	1	10,608	0.01%
2023/05/10	1	63.70	0	0.00	64.20	1	10,683	0.01%
2023/05/09	1	65.00	0	0.00	64.70	1	10,660	0.01%
2023/05/08	6	65.18	0	0.00	64.80	6	10,677	0.06%
2023/05/05	1	67.50	2	66.85	66.70	-1	10,645	-0.01%
2023/05/04	0	0.00	2	67.30	68.00	-2	10,703	-0.02%
2023/05/03	0	0.00	1	67.10	67.10	-1	10,701	-0.01%
2023/05/02	2	66.70	0	0.00	66.70	2	10,809	0.02%
2023/04/28	0	0.00	2	67.00	67.80	-2	11,092	-0.02%
2023/04/20	2	65.95	3	65.10	65.50	-1	10,849	-0.01%
2023/04/17	1	67.00	0	0.00	68.00	1	11,094	0.01%
2023/04/12	1	69.30	4	69.25	69.10	-3	10,786	-0.03%
2023/04/11	6	68.50	9	68.43	68.20	-3	10,277	-0.03%
2023/04/10	2	67.10	3	67.33	66.70	-1	9,887	-0.01%
2023/04/07	3	68.20	8	68.29	68.60	-5	9,551	-0.05%
2023/04/06	3	65.77	1	65.80	66.40	2	9,152	0.02%
2023/03/31	10	65.99	39	66.52	66.50	-29	8,839	-0.33%
2023/03/30	5	64.76	2	64.50	63.90	3	8,287	0.04%
2023/03/28	1	62.70	8	62.90	62.50	-7	7,909	-0.09%
2023/03/27	3	63.00	0	0.00	63.20	3	7,836	0.04%
2023/03/24	5	63.40	17	63.78	63.30	-12	7,789	-0.15%
2023/03/23	0	0.00	4	60.05	59.80	-4	7,417	-0.05%
2023/03/22	2	59.60	0	0.00	59.10	2	7,411	0.03%
2023/03/21	0	0.00	3	58.60	58.60	-3	7,446	-0.04%
2023/03/17	0	0.00	0	59.80	59.30	0	7,553	0.00%
2023/03/16	0	58.00	0	0.00	57.70	0	7,489	0.00%
2023/03/13	0.3	58.20	0	0.00	58.50	0.3	7,760	0.00%
2023/03/10	0	0.00	2	58.80	58.70	-2	7,943	-0.03%
2023/03/09	0	0.00	10	60.80	59.10	-10	8,062	-0.12%
2023/03/08	0	0.00	26	60.99	61.00	-26	8,128	-0.32%
2023/03/07	2	58.60	0	0.00	58.50	2	8,121	0.02%
2023/03/06	1	57.70	0	0.00	57.70	1	8,223	0.01%
2023/03/03	2	57.20	2	57.90	57.90	0	8,220	0.00%
2023/03/01	2	57.70	0	0.00	57.30	2	8,250	0.02%
2023/02/23	0	0.00	5	59.00	59.50	-5	8,398	-0.06%
2023/02/20	0	0.00	1	60.10	60.00	-1	8,908	-0.01%
2023/02/17	1	59.70	0	0.00	59.70	1	9,019	0.01%
2023/02/16	1	59.90	10	59.70	59.70	-9	9,137	-0.10%
2023/02/14	0	0.00	0	58.60	58.40	0	9,351	0.00%
2023/02/09	11	57.68	1	57.80	58.00	10	9,686	0.10%
2023/02/03	10	60.00	2	60.00	59.90	8	9,805	0.08%
2023/02/02	0	0.00	11	59.89	59.90	-11	9,835	-0.11%
2023/02/01	1	58.50	1	57.70	58.20	0	9,842	0.00%
2023/01/31	2	58.45	1	57.80	57.80	1	9,858	0.01%
2023/01/30	1	60.40	3	60.30	60.30	-2	9,772	-0.02%
2023/01/11	0	0.00	2	56.00	57.00	-2	10,492	-0.02%
2023/01/10	5	57.26	1	56.40	56.50	4	10,614	0.04%
2023/01/09	1	55.40	10	55.98	56.70	-9	10,734	-0.08%
2023/01/06	8	54.66	1	54.60	55.00	7	11,045	0.06%
2023/01/05	2.5	55.00	4	55.05	54.90	-1.5	11,150	-0.01%
2023/01/04	1	53.60	1	54.10	54.10	0	11,365	0.00%
2022/12/30	1	51.50	0	0.00	51.20	1	11,434	0.01%
2022/12/29	0	0.00	1	51.80	51.80	-1	11,613	-0.01%
2022/12/28	0	0.00	21	51.40	51.30	-21	11,959	-0.18%
2022/12/27	1	52.00	10	52.20	51.90	-9	12,174	-0.07%
2022/12/23	11	50.69	2	50.70	51.40	9	12,550	0.07%
2022/12/21	1	52.10	0	0.00	51.50	1	12,675	0.01%
2022/12/15	0	0.00	4	55.80	55.90	-4	12,692	-0.03%
2022/12/12	2	54.00	0	0.00	54.80	2	12,909	0.02%
2022/12/07	1	53.80	0	0.00	53.50	1	13,037	0.01%
2022/12/06	10	54.80	0	0.00	54.30	10	12,971	0.08%
2022/12/05	0	0.00	16	56.80	56.20	-16	12,790	-0.13%
2022/12/02	16	56.00	0	0.00	56.10	16	12,759	0.13%
2022/12/01	0	0.00	7	58.27	57.50	-7	12,598	-0.06%
2022/11/30	1	56.60	0.2	56.40	56.80	0.8	12,465	0.01%
2022/11/29	4	57.15	1	57.10	57.20	3	12,256	0.02%
2022/11/28	1	58.70	0	0.00	58.50	1	12,021	0.01%
2022/11/24	0	0.00	3	60.20	59.90	-3	11,927	-0.03%
2022/11/22	1	58.80	1	59.00	59.20	0	11,790	0.00%
2022/11/21	3	59.07	0	0.00	58.40	3	11,699	0.03%
2022/11/18	2	61.00	2	60.95	60.70	0	11,515	0.00%
2022/11/17	1	59.30	6	58.20	58.90	-5	11,262	-0.04%
2022/11/16	1	59.90	0.1	59.20	60.10	0.9	11,043	0.01%
2022/11/15	2	59.60	0	0.00	59.70	2	10,935	0.02%
2022/11/14	1	59.90	1	59.90	59.90	0	10,840	0.00%
2022/11/11	0.1	59.70	10	59.77	59.80	-9.9	10,735	-0.09%
2022/11/09	2	58.05	14	57.91	58.10	-12	10,463	-0.11%
2022/11/08	1	56.90	2	56.90	57.10	-1	10,372	-0.01%
2022/11/07	1	56.80	3	57.10	56.90	-2	10,263	-0.02%
2022/11/04	2	54.80	1	54.60	54.90	1	10,120	0.01%
2022/11/03	1	54.40	2	55.95	56.00	-1	10,076	-0.01%
2022/11/02	1	54.80	0	0.00	54.80	1	9,990	0.01%
2022/10/31	2	53.70	7	54.53	54.50	-5	10,018	-0.05%
2022/10/28	4	53.90	5	53.50	53.10	-1	9,982	-0.01%
2022/10/27	0	0.00	150	55.00	55.00	-150	9,909	-1.51%	大賣/鉅額交易
2022/10/26	2	54.60	2	54.55	54.50	0	9,927	0.00%
2022/10/24	4	55.98	0	0.00	55.60	4	9,777	0.04%
2022/10/21	2	56.20	5	56.38	55.70	-3	9,588	-0.03%
2022/10/20	7	55.39	12	54.48	55.70	-5	9,364	-0.05%
2022/10/19	1	53.90	1	54.00	53.80	0	9,033	0.00%
2022/10/18	18	55.72	57	55.36	55.80	-39	8,832	-0.44%
2022/10/17	3	54.17	6	56.13	56.20	-3	8,778	-0.03%
2022/10/14	6	54.33	4	54.13	55.20	2	8,617	0.02%
2022/10/13	1	51.70	15	51.86	51.40	-14	8,335	-0.17%
2022/10/12	0	0.00	5	52.06	52.70	-5	8,264	-0.06%
2022/10/11	1	49.75	0	0.00	49.75	1	8,133	0.01%
2022/10/07	1	50.10	0	0.00	50.20	1	8,109	0.01%
2022/10/06	3	50.17	1	50.20	50.20	2	8,135	0.02%
2022/10/05	4	50.80	4	51.08	51.40	0	8,133	0.00%
2022/10/04	2	49.35	3	49.25	49.95	-1	7,909	-0.01%
2022/10/03	3	47.53	0	0.00	47.55	3	7,827	0.04%
2022/09/30	1	47.95	9	47.92	48.95	-8	7,875	-0.10%
2022/09/29	0	0.00	4	46.58	47.15	-4	7,887	-0.05%
2022/09/28	2	46.00	1	45.80	45.50	1	7,919	0.01%
2022/09/27	5	45.62	8	45.78	46.00	-3	7,911	-0.04%
2022/09/26	5	45.77	8	46.17	45.65	-3	8,021	-0.04%
2022/09/23	2	47.70	1	47.85	47.60	1	8,183	0.01%
2022/09/22	4	46.40	3	46.70	46.80	1	8,624	0.01%
2022/09/21	12	47.19	10	47.25	47.15	2	8,703	0.02%
2022/09/20	8	47.94	0	0.00	47.65	8	8,687	0.09%
2022/09/16	8	49.30	0	0.00	49.10	8	8,503	0.09%
2022/09/15	6	50.82	0	0.00	50.40	6	8,348	0.07%
2022/09/14	5	50.86	0	0.00	50.70	5	8,371	0.06%
2022/09/13	2	52.50	1	52.40	52.40	1	8,316	0.01%
2022/09/12	3	52.10	8	52.35	52.30	-5	8,331	-0.06%
2022/09/07	3	50.23	2	50.70	50.60	1	8,413	0.01%
2022/09/06	1	50.80	0	0.00	51.20	1	8,481	0.01%
2022/09/05	2	51.50	0	0.00	51.10	2	8,515	0.02%
2022/09/01	3	52.50	0	0.00	52.60	3	8,715	0.03%
2022/08/31	2	53.10	4	53.50	53.40	-2	8,690	-0.02%
2022/08/29	0	0.00	29	52.24	52.50	-29	8,668	-0.33%
2022/08/26	0	0.00	10	53.51	53.50	-10	8,694	-0.12%
2022/08/25	0	0.00	1	53.40	53.60	-1	8,676	-0.01%
2022/08/24	3	53.20	0	0.00	52.60	3	8,725	0.03%
2022/08/22	0	0.00	1	54.10	53.90	-1	8,938	-0.01%
2022/08/19	0	0.00	7	54.30	54.30	-7	9,026	-0.08%
2022/08/18	1	53.40	0	0.00	53.60	1	9,061	0.01%
2022/08/17	0	0.00	6	53.40	55.00	-6	9,063	-0.07%
2022/08/16	2	53.80	0	0.00	53.80	2	9,084	0.02%
2022/08/12	3	53.40	0	0.00	54.10	3	9,083	0.03%
2022/08/11	0	0.00	4	53.13	53.00	-4	9,076	-0.04%
2022/08/10	6	52.07	0	0.00	51.60	6	9,107	0.07%
2022/08/05	0	0.00	3	53.03	53.20	-3	9,286	-0.03%
2022/08/03	1	51.00	0	0.00	51.20	1	9,277	0.01%
2022/08/01	11	52.55	0	0.00	52.20	11	9,213	0.12%
2022/07/29	1	52.70	1	52.30	52.30	0	9,232	0.00%
2022/07/26	1	52.60	0	0.00	52.50	1	9,398	0.01%
2022/07/22	2	53.50	0	0.00	53.70	2	9,419	0.02%
2022/07/21	1	53.80	1	54.30	54.30	0	9,328	0.00%
2022/07/20	0	0.00	3	53.80	53.40	-3	9,332	-0.03%
2022/07/19	2	53.00	0	0.00	53.00	2	9,270	0.02%
2022/07/18	3	53.67	0	0.00	54.20	3	9,209	0.03%
2022/07/15	1	50.20	2	51.30	51.40	-1	8,975	-0.01%
2022/07/14	3	49.10	0	0.00	49.85	3	8,934	0.03%
2022/07/13	14	49.23	0	0.00	49.00	14	8,893	0.16%
2022/07/12	0	0.00	12	47.35	47.35	-12	8,762	-0.14%
2022/07/11	3	48.88	0	0.00	49.00	3	8,699	0.03%
2022/07/08	16	49.80	3	49.28	49.65	13	8,838	0.15%
2022/07/06	1	49.25	1	48.55	48.60	0	8,629	0.00%
2022/07/05	2	48.40	0	0.00	49.40	2	8,597	0.02%
2022/07/04	1	48.70	0	0.00	49.15	1	8,559	0.01%
2022/07/01	2	48.43	0	0.00	48.30	2	8,567	0.02%
2022/06/30	79	49.57	1	48.85	49.40	78	8,490	0.92%
2022/06/29	28	57.39	0	0.00	57.10	28	8,100	0.35%
2022/06/27	25	59.50	0	0.00	59.80	25	8,043	0.31%
2022/06/24	1	58.60	1	59.10	58.90	0	8,109	0.00%
2022/06/23	25	58.08	0	0.00	58.30	25	8,157	0.31%
2022/06/22	10	58.10	0	0.00	58.10	10	8,481	0.12%
2022/06/21	2	59.75	1	60.00	60.00	1	8,867	0.01%
2022/06/20	22	59.14	0	0.00	59.50	22	8,978	0.25%
2022/06/16	7	60.94	3	60.43	60.40	4	9,037	0.04%
2022/06/15	11	61.53	0	0.00	61.20	11	9,029	0.12%
2022/06/14	2	61.60	0	0.00	62.20	2	9,057	0.02%
2022/06/13	9	61.94	0	0.00	62.20	9	9,249	0.10%
2022/06/09	1	66.00	0	0.00	65.70	1	9,270	0.01%
2022/06/08	0	0.00	2	66.20	66.10	-2	9,338	-0.02%
2022/06/07	2	66.20	1	65.90	65.80	1	9,453	0.01%
2022/06/06	1	66.20	1	66.70	66.80	0	9,489	0.00%
2022/06/02	2	66.70	0	0.00	66.80	2	9,621	0.02%
2022/06/01	2	66.90	2	66.90	66.80	0	9,880	0.00%
2022/05/30	0	0.00	6	65.45	65.80	-6	9,947	-0.06%
2022/05/27	1	64.00	1	63.90	63.90	0	9,937	0.00%
2022/05/26	2	64.10	1	63.50	63.50	1	9,990	0.01%
2022/05/25	3	64.17	1	64.70	64.70	2	10,029	0.02%
2022/05/24	2	64.60	1	64.70	64.30	1	10,158	0.01%
2022/05/23	2	66.10	1	66.50	66.40	1	10,161	0.01%
2022/05/20	1	66.80	3	66.80	66.80	-2	10,280	-0.02%
2022/05/19	1	66.30	6	66.27	66.90	-5	10,442	-0.05%
2022/05/18	2	67.60	2	67.25	67.20	0	10,704	0.00%
2022/05/17	6	67.15	1	67.00	67.00	5	11,201	0.04%
2022/05/16	0	0.00	4.1	67.40	66.90	-4.1	11,396	-0.04%
2022/05/12	7	64.93	4	65.18	64.60	3	11,419	0.03%
2022/05/11	0	0.00	1	64.90	65.20	-1	11,594	-0.01%
2022/05/10	2	64.20	4	65.25	66.00	-2	11,607	-0.02%
2022/05/09	0	0.00	1	65.50	65.10	-1	11,659	-0.01%
2022/05/05	2	67.30	4	67.05	67.00	-2	11,942	-0.02%
2022/05/03	2	65.70	0	0.00	65.90	2	11,841	0.02%
2022/04/29	0	0.00	3	65.27	65.60	-3	11,874	-0.03%
2022/04/28	0	0.00	5	64.50	64.20	-5	11,991	-0.04%
2022/04/27	2	62.25	0	0.00	63.20	2	11,955	0.02%
2022/04/26	1	64.70	0	0.00	64.20	1	11,909	0.01%
2022/04/22	7	66.03	0	0.00	66.40	7	11,817	0.06%
2022/04/21	2.1	65.53	0	0.00	66.90	2.1	11,799	0.02%
2022/04/20	3	65.20	0	0.00	65.30	3	11,771	0.03%
2022/04/19	0	0.00	1	64.60	64.40	-1	11,725	-0.01%
2022/04/18	6	63.38	0	0.00	63.80	6	11,730	0.05%
2022/04/14	13	64.32	0	0.00	64.10	13	11,775	0.11%
2022/04/11	3	66.17	2	66.00	66.80	1	11,656	0.01%
2022/04/08	3	66.70	1	67.00	66.80	2	11,691	0.02%
2022/04/07	5	66.36	1	66.90	66.20	4	11,833	0.03%
2022/04/06	10	66.99	0	0.00	66.60	10	11,677	0.09%
2022/04/01	1	68.30	4	68.58	69.20	-3	11,474	-0.03%
2022/03/31	3	69.20	0	0.00	69.20	3	11,373	0.03%
2022/03/29	11	68.98	9	68.80	69.00	2	11,401	0.02%
2022/03/25	23	69.07	6	70.53	68.90	17	11,833	0.14%
2022/03/24	20	70.91	2	70.90	71.30	18	11,633	0.15%
2022/03/23	2	73.70	0	0.00	73.70	2	11,227	0.02%
2022/03/22	2	73.80	0	0.00	74.00	2	11,175	0.02%
2022/03/21	0	0.00	2	74.90	74.90	-2	11,088	-0.02%
2022/03/18	1	74.20	0	0.00	74.80	1	11,147	0.01%
2022/03/16	5	73.40	5	71.70	70.90	0	11,085	0.00%
2022/03/15	15	73.24	1	73.30	73.00	14	10,921	0.13%
2022/03/14	4	75.35	4	76.05	75.70	0	10,970	0.00%
2022/03/11	5	74.96	0	0.00	75.60	5	10,971	0.05%
2022/03/10	2	76.50	28	77.06	76.70	-26	11,079	-0.23%
2022/03/09	3	75.80	24	76.03	74.90	-21	11,462	-0.18%
2022/03/08	75	74.90	0	0.00	74.70	75	12,369	0.61%
2022/03/07	35	76.45	1	77.40	76.90	34	12,479	0.27%
2022/03/04	4	81.48	8	82.06	81.60	-4	12,687	-0.03%
2022/03/03	4	82.08	4	82.33	82.60	0	12,750	0.00%
2022/03/02	1	78.70	1	79.40	79.70	0	12,753	0.00%
2022/03/01	1	77.90	1	79.00	79.90	0	12,792	0.00%
2022/02/25	2	77.40	0	0.00	77.10	2	12,808	0.02%
2022/02/24	2	77.10	3	77.03	76.30	-1	13,186	-0.01%
2022/02/23	2	78.70	2	79.30	79.00	0	13,782	0.00%
2022/02/22	6	77.97	3	78.50	78.70	3	13,846	0.02%
2022/02/21	4	80.98	8	80.95	80.40	-4	13,791	-0.03%
2022/02/18	4	82.90	10	83.65	83.50	-6	13,757	-0.04%
2022/02/17	13	82.52	73	83.45	82.70	-60	13,560	-0.44%
2022/02/16	10	80.36	18.5	80.39	80.50	-8.5	13,157	-0.06%
2022/02/15	3	79.50	8	79.35	78.80	-5	12,947	-0.04%
2022/02/14	2	78.80	3	78.03	78.70	-1	12,952	-0.01%
2022/02/11	0	0.00	3	79.47	79.00	-3	13,023	-0.02%
2022/02/10	6	78.90	2	79.00	79.00	4	13,004	0.03%
2022/02/09	3	78.00	8	78.48	78.50	-5	13,050	-0.04%
2022/02/08	4	77.10	2	77.50	77.40	2	13,067	0.02%
2022/02/07	3	75.93	26	76.22	76.40	-23	13,149	-0.17%
2022/01/24	1	71.90	2	72.55	72.60	-1	13,311	-0.01%
2022/01/21	3	72.43	2	73.35	72.30	1	13,394	0.01%
2022/01/20	0	0.00	1	75.20	75.10	-1	13,388	-0.01%
2022/01/19	21	75.20	13	74.93	75.20	8	13,604	0.06%
2022/01/18	2	75.50	3	75.47	75.10	-1	13,634	-0.01%
2022/01/17	11	74.25	0	0.00	74.40	11	13,652	0.08%
2022/01/14	1	74.20	0	0.00	74.30	1	13,716	0.01%
2022/01/11	2	73.75	2	73.70	73.50	0	13,650	0.00%
2022/01/10	0	0.00	1	74.70	74.90	-1	13,727	-0.01%
2022/01/07	4	74.10	3	74.70	73.70	1	13,863	0.01%
2022/01/06	3	73.50	3	73.67	73.80	0	13,995	0.00%
2022/01/05	0	0.00	137	76.45	75.90	-137	14,067	-0.97%	大賣/鉅額交易
2022/01/04	0	0.00	1	77.00	77.20	-1	14,085	-0.01%
2022/01/03	1	77.60	0	0.00	76.20	1	14,124	0.01%
2021/12/30	2.2	77.90	1.5	78.27	78.10	0.7	14,152	0.00%
2021/12/28	0	0.00	0	76.50	76.70	0	14,486	0.00%
2021/12/27	1	76.00	2	76.40	76.60	-1	14,579	-0.01%
2021/12/23	2	76.20	0	0.00	75.90	2	15,123	0.01%
2021/12/22	11	77.43	17	78.50	76.50	-6	15,403	-0.04%
2021/12/21	0	0.00	2	78.05	76.80	-2	15,245	-0.01%
2021/12/20	4	75.85	1	76.20	75.90	3	15,025	0.02%
2021/12/17	2	75.70	2	75.35	75.70	0	14,877	0.00%
2021/12/16	5	76.68	4	75.88	76.00	1	14,944	0.01%
2021/12/14	1	75.30	11	75.55	74.80	-10	15,006	-0.07%
2021/12/13	5	78.60	0	0.00	76.60	5	14,963	0.03%
2021/12/10	2.5	76.98	0	0.00	77.80	2.5	15,132	0.02%
2021/12/09	0	0.00	1	76.80	77.50	-1	15,118	-0.01%
2021/12/08	1	77.40	1	78.20	76.90	0	15,080	0.00%
2021/12/07	2	77.90	1.2	77.38	77.50	0.8	14,987	0.01%
2021/12/06	9.2	77.60	6	77.50	77.50	3.2	14,955	0.02%
2021/12/03	8	78.15	6	78.60	78.80	2	14,926	0.01%
2021/12/02	16.5	79.47	61	79.49	79.80	-44.5	14,545	-0.31%
2021/12/01	2	75.20	8	75.85	76.00	-6	13,754	-0.04%
2021/11/30	2	75.30	2	75.35	74.20	0	13,587	0.00%
2021/11/29	3	73.37	3.1	72.57	73.30	-0.1	13,246	0.00%
2021/11/26	1	73.90	2.1	74.25	73.50	-1.1	13,296	-0.01%
2021/11/25	3	75.00	1	75.00	74.40	2	13,187	0.02%
2021/11/24	3	75.37	26	75.23	75.40	-23	13,138	-0.18%
2021/11/23	6	75.90	11	75.75	75.70	-5	13,139	-0.04%
2021/11/22	6	75.47	30	75.07	75.40	-24	12,838	-0.19%
2021/11/19	2.4	70.48	0	0.00	69.60	2.4	12,097	0.02%
2021/11/18	0	0.00	1	71.30	71.60	-1	12,059	-0.01%
2021/11/17	8	71.35	2	71.25	71.00	6	12,046	0.05%
2021/11/16	2.1	69.91	3	70.40	70.80	-0.9	12,080	-0.01%
2021/11/15	20	70.40	4	70.33	70.30	16	12,217	0.13%
2021/11/11	3	68.13	21	68.80	68.00	-18	12,517	-0.14%
2021/11/10	2	68.60	5.1	69.69	69.90	-3.1	12,744	-0.02%
2021/11/09	1	68.00	7	68.46	68.70	-6	12,955	-0.05%
2021/11/08	3.3	67.24	26.1	66.80	67.60	-22.8	13,118	-0.17%
2021/11/05	15.1	66.14	14	66.36	65.70	1.1	13,668	0.01%
2021/11/04	9	67.53	0	0.00	66.70	9	13,805	0.07%
2021/11/03	3	67.33	17.1	68.54	68.60	-14.1	13,729	-0.10%
2021/11/02	4.4	67.16	4	67.80	66.50	0.4	13,653	0.00%
2021/11/01	7	67.57	0.1	67.50	67.00	7	13,621	0.05%
2021/10/29	3	67.20	4	67.00	66.50	-1	13,787	-0.01%
2021/10/28	13	65.95	9.1	66.16	66.50	4	13,799	0.03%
2021/10/27	2	63.60	39	65.35	66.20	-37	13,851	-0.27%
2021/10/26	1	63.60	0	0.00	63.70	1	13,765	0.01%
2021/10/22	0	0.00	65	62.20	62.10	-65	13,900	-0.47%
2021/10/21	2	63.80	50	62.80	62.50	-48	14,044	-0.34%
2021/10/19	0	0.00	1.1	63.02	63.50	-1.1	14,374	-0.01%
2021/10/18	3	63.20	1	63.40	62.70	2	14,627	0.01%
2021/10/15	7	63.26	8	63.63	63.70	-1	15,092	-0.01%
2021/10/14	2	62.30	5.1	61.75	62.30	-3.1	15,126	-0.02%
2021/10/13	5	59.86	0	0.00	59.40	5	15,201	0.03%
2021/10/12	1	60.40	1	61.20	61.00	0	15,328	0.00%
2021/10/08	1.1	62.09	4	62.58	61.60	-2.9	15,434	-0.02%
2021/10/07	5	61.84	2	61.90	61.60	3	15,727	0.02%
2021/10/06	50.1	63.46	5	62.80	61.40	45.1	16,326	0.28%
2021/10/05	51	63.65	5	64.16	64.60	46	16,722	0.28%
2021/10/04	0	0.00	2	65.05	64.90	-2	16,830	-0.01%
2021/10/01	43.2	64.50	5	64.30	64.30	38.2	16,962	0.23%
2021/09/30	33	67.35	15.2	67.96	65.90	17.9	17,021	0.10%
2021/09/29	3.1	64.82	21	66.16	67.20	-17.9	16,775	-0.11%
2021/09/28	0	0.00	8.1	66.19	66.30	-8.1	16,631	-0.05%
2021/09/27	5	64.64	0	0.00	64.60	5	16,644	0.03%
2021/09/24	4	64.83	7	64.84	64.90	-3	16,907	-0.02%
2021/09/23	51	64.01	12.1	63.85	64.40	38.9	17,098	0.23%
2021/09/22	14	62.99	4.4	63.13	63.00	9.6	17,247	0.06%
2021/09/17	0	0.00	3	64.87	64.90	-3	17,496	-0.02%
2021/09/16	4.1	64.18	0	0.00	64.60	4.1	17,933	0.02%
2021/09/15	6.1	64.72	4	64.70	64.00	2.1	18,073	0.01%
2021/09/14	30	66.10	1	66.30	66.20	29	18,197	0.16%
2021/09/13	3	66.17	0	0.00	65.80	3	18,298	0.02%
2021/09/10	8	65.86	8	66.10	66.80	0	18,621	0.00%
2021/09/09	3	64.30	7	64.86	65.60	-4	18,639	-0.02%
2021/09/08	10	64.68	22	64.00	64.30	-12	18,710	-0.06%
2021/09/07	34	65.70	43	65.76	65.20	-9	18,732	-0.05%
2021/09/06	15	66.70	6	67.00	66.40	9	18,731	0.05%
2021/09/02	5	66.56	0	0.00	66.20	5	18,806	0.03%
2021/09/01	4	66.65	12	67.71	68.10	-8	19,005	-0.04%
2021/08/31	9.2	65.94	7	66.40	66.40	2.2	18,924	0.01%
2021/08/30	0	0.00	7	66.16	66.40	-7	19,147	-0.04%
2021/08/27	9	64.89	7	65.17	65.00	2	19,410	0.01%
2021/08/26	19.1	66.66	7	65.87	65.30	12.1	19,518	0.06%
2021/08/25	3	66.33	9.2	66.72	67.00	-6.2	19,468	-0.03%
2021/08/24	1.1	65.64	2	67.45	66.00	-0.9	19,624	0.00%
2021/08/23	2	65.80	1	66.70	66.80	1	19,651	0.01%
2021/08/20	12	64.78	0	0.00	64.60	12	19,882	0.06%
2021/08/19	9	66.84	8	66.21	65.70	1	19,903	0.01%
2021/08/18	2	66.30	3	67.47	69.00	-1	19,830	-0.01%
2021/08/17	10	66.86	9	67.18	66.60	1	19,940	0.01%
2021/08/16	4	64.00	9	64.91	66.30	-5	19,744	-0.03%
2021/08/13	23	64.63	14	64.71	64.30	9	19,530	0.05%
2021/08/12	9	66.43	18	66.27	66.30	-9	19,218	-0.05%
2021/08/11	13.2	68.12	88	68.57	67.30	-74.8	19,072	-0.39%
2021/08/10	7.4	71.52	2	71.90	70.90	5.4	18,705	0.03%
2021/08/09	1.2	72.58	0	0.00	73.70	1.2	18,666	0.01%
2021/08/06	15	74.09	0	0.00	73.60	15	18,793	0.08%
2021/08/05	1.4	74.84	9.1	75.43	75.20	-7.7	19,056	-0.04%
2021/08/04	15.1	75.91	10	75.79	75.50	5.1	19,443	0.03%
2021/08/03	2	75.20	22	75.30	75.80	-20	19,608	-0.10%
2021/08/02	2	74.60	3	73.97	74.50	-1	19,682	-0.01%
2021/07/30	4	72.20	5	72.76	72.30	-1	19,769	-0.01%
2021/07/29	5	72.36	2	73.00	72.00	3	19,921	0.02%
2021/07/28	11	71.76	10	71.30	72.20	1	20,073	0.00%
2021/07/27	4.2	73.68	2	74.05	73.30	2.2	20,281	0.01%
2021/07/26	5	73.50	8	73.66	73.50	-3	20,386	-0.01%
2021/07/23	12	73.44	2	73.60	73.40	10	20,489	0.05%
2021/07/22	1	73.70	18	73.43	73.70	-17	20,352	-0.08%
2021/07/21	59	72.89	4	72.45	71.50	55	20,224	0.27%
2021/07/20	4	74.55	0	0.00	74.50	4	19,822	0.02%
2021/07/19	73	75.86	8	75.85	75.60	65	19,898	0.33%
2021/07/16	104	77.13	2	77.20	77.40	102	20,109	0.51%	大買/鉅額交易
2021/07/15	14	78.39	2	78.75	78.60	12	20,084	0.06%
2021/07/14	12	78.03	23	78.51	77.80	-11	20,052	-0.05%
2021/07/13	63	77.41	38.2	78.56	76.90	24.8	19,790	0.13%
2021/07/12	38	77.53	1	78.50	76.40	37	19,185	0.19%
2021/07/09	3	77.33	2	77.45	78.60	1	18,599	0.01%
2021/07/08	7.2	78.49	0	0.00	78.40	7.2	18,659	0.04%
2021/07/07	4	79.38	0	0.00	79.50	4	18,813	0.02%
2021/07/06	9	79.54	0	0.00	79.10	9	19,223	0.05%
2021/07/05	5	80.46	3	80.40	80.40	2	19,693	0.01%
2021/07/02	4	79.50	3	79.37	79.50	1	19,631	0.01%
2021/07/01	0	0.00	1	78.10	78.00	-1	19,620	-0.01%
2021/06/30	9	79.50	1	79.00	79.70	8	19,992	0.04%
2021/06/29	1	80.00	0	0.00	79.30	1	20,802	0.00%
2021/06/28	10	81.49	9	81.50	81.20	1	20,711	0.00%
2021/06/25	6	80.73	12	80.54	80.00	-6	20,404	-0.03%
2021/06/24	2	76.80	2	77.50	77.60	0	20,025	0.00%
2021/06/23	1	74.00	0	0.00	76.60	1	19,915	0.01%
2021/06/22	5	74.86	3	75.20	75.20	2	19,616	0.01%
2021/06/21	11	75.41	5	77.20	74.70	6	19,487	0.03%
2021/06/18	4	79.55	0	0.00	78.90	4	19,175	0.02%
2021/06/17	1	78.30	1	78.40	78.90	0	19,169	0.00%
2021/06/16	3	79.33	0	0.00	79.10	3	19,225	0.02%
2021/06/15	1	78.50	0	0.00	78.70	1	19,348	0.01%
2021/06/11	3	80.30	1	79.30	78.80	2	19,304	0.01%
2021/06/09	2	77.65	0	0.00	77.20	2	19,120	0.01%
2021/06/08	4	80.35	2	80.00	80.10	2	19,109	0.01%
2021/06/07	10.2	79.52	7	79.89	79.40	3.2	19,165	0.02%
2021/06/04	4	83.90	0	0.00	82.20	4	19,066	0.02%
2021/06/03	0	0.00	3	84.00	83.60	-3	18,935	-0.02%
2021/06/02	0	0.00	11	81.25	81.60	-11	18,891	-0.06%
2021/06/01	18	82.69	6	82.18	81.30	12	19,089	0.06%
2021/05/31	1	81.40	1	82.20	81.90	0	19,265	0.00%
2021/05/28	6	80.55	7	80.67	80.60	-1	19,541	-0.01%
2021/05/27	7	77.41	3	77.00	78.30	4	19,505	0.02%
2021/05/26	25	78.32	7	79.36	77.80	18	19,647	0.09%
2021/05/25	5	78.10	8	78.83	78.80	-3	19,919	-0.02%
2021/05/24	3	75.00	2	74.50	76.60	1	20,106	0.00%
2021/05/21	1	77.70	0.1	77.10	76.30	0.9	20,324	0.00%
2021/05/20	1	75.50	0	0.00	75.20	1	20,659	0.00%
2021/05/19	2.1	75.40	0	0.00	75.10	2.1	21,212	0.01%
2021/05/18	0	0.00	45	76.80	76.80	-45	21,152	-0.21%
2021/05/17	50	71.20	2.1	71.90	71.70	47.9	21,207	0.23%
2021/05/14	4	74.30	0	0.00	73.00	4	21,068	0.02%
2021/05/13	5	74.66	1	76.00	74.30	4	20,903	0.02%
2021/05/12	3	75.10	4	70.95	73.40	-1	20,714	0.00%
2021/05/11	2	76.50	5	76.40	76.50	-3	20,739	-0.01%
2021/05/10	7.1	82.86	0	0.00	82.10	7.1	20,746	0.03%
2021/05/07	2	84.15	5	84.68	85.50	-3	20,756	-0.01%
2021/05/06	3	83.50	0	0.00	82.90	3	20,692	0.01%
2021/05/05	3	84.37	53	84.60	82.70	-50	20,497	-0.24%
2021/05/04	12	86.69	17	86.41	85.30	-5	20,372	-0.02%
2021/05/03	34	90.04	1	87.70	87.70	33	20,113	0.16%
2021/04/29	29	92.34	0	0.00	91.60	29	19,847	0.15%
2021/04/28	5	94.54	0	0.00	94.40	5	19,756	0.03%
2021/04/27	1.1	93.99	7	93.99	94.00	-5.9	19,929	-0.03%
2021/04/26	7	95.71	1	96.10	95.90	6	19,902	0.03%
2021/04/23	14	92.92	0	0.00	94.40	14	19,919	0.07%
2021/04/22	13	93.72	5	96.24	93.40	8	19,931	0.04%
2021/04/21	5	98.56	2.2	98.91	98.30	2.8	19,622	0.01%
2021/04/20	17	100.72	2	99.80	99.70	15	19,558	0.08%
2021/04/19	4	100.08	6.4	100.31	99.40	-2.4	19,730	-0.01%
2021/04/16	1.1	99.18	2	98.95	98.70	-0.9	20,139	0.00%
2021/04/15	1	98.40	1	99.30	99.00	0	20,435	0.00%
2021/04/14	16	100.50	9	99.97	99.70	7	20,480	0.03%
2021/04/13	4	101.33	7	101.07	100.00	-3	20,503	-0.01%
2021/04/12	4	99.30	2	99.50	99.10	2	20,485	0.01%
2021/04/09	6	99.92	24.5	100.78	102.50	-18.5	20,283	-0.09%
2021/04/08	9	97.79	8.3	98.01	98.30	0.7	19,732	0.00%
2021/04/07	6	97.83	4	97.63	97.10	2	19,728	0.01%
2021/04/06	12	98.22	7	97.96	97.30	5	19,707	0.03%
2021/04/01	12	99.69	22	99.56	100.50	-10	19,449	-0.05%
2021/03/31	0	0.00	0.5	92.80	91.90	-0.5	18,561	0.00%
2021/03/29	3	91.97	2.5	92.28	91.20	0.5	18,703	0.00%
2021/03/26	2	91.55	0	0.00	91.90	2	18,884	0.01%
2021/03/24	1	90.00	1	90.00	90.00	0	19,048	0.00%
2021/03/23	3	91.83	2	92.60	91.70	1	19,141	0.01%
2021/03/22	1	90.70	1	92.10	90.90	0	19,233	0.00%
2021/03/19	5	92.70	14	94.10	92.50	-9	19,282	-0.05%
2021/03/18	1	95.50	4	95.45	95.50	-3	19,232	-0.02%
2021/03/17	5	92.46	3	93.03	91.90	2	19,428	0.01%
2021/03/16	0.2	93.90	0	0.00	93.40	0.2	19,642	0.00%
2021/03/15	3	92.30	4	92.45	93.20	-1	19,972	-0.01%
2021/03/12	17	93.18	2	93.40	93.50	15	20,216	0.07%
2021/03/11	0.3	90.00	1	90.00	91.40	-0.7	20,465	0.00%
2021/03/10	0	0.00	1	88.60	87.60	-1	21,091	0.00%
2021/03/09	1	86.00	1	85.90	86.70	0	21,468	0.00%
2021/03/08	2	91.20	5	91.34	88.60	-3	22,177	-0.01%
2021/03/05	4	89.90	13.5	89.17	89.70	-9.5	22,681	-0.04%
2021/03/04	10	93.01	3	92.80	91.80	7	22,635	0.03%
2021/03/03	12	91.04	4	92.93	92.00	8	22,511	0.04%
2021/03/02	4	98.70	14	98.55	95.50	-10	22,276	-0.04%
2021/02/26	5	96.58	5	96.90	96.50	0	22,274	0.00%
2021/02/25	4.5	99.33	8	100.20	98.50	-3.5	22,237	-0.02%
2021/02/24	5	98.16	1	101.00	96.60	4	22,219	0.02%
2021/02/23	11	98.91	1	98.40	98.40	10	21,957	0.05%
2021/02/22	6.5	96.98	7	97.11	97.10	-0.5	21,922	0.00%
2021/02/19	5	92.32	8	93.69	93.00	-3	21,797	-0.01%
2021/02/18	2	90.10	0	0.00	89.90	2	21,892	0.01%
2021/02/17	0	0.00	2.1	91.01	89.90	-2.1	22,303	-0.01%
2021/02/05	0	0.00	2	86.50	86.70	-2	22,090	-0.01%
2021/02/04	1	85.50	0	0.00	86.60	1	22,357	0.00%
2021/02/03	3	86.83	5	87.30	86.30	-2	22,408	-0.01%
2021/02/02	4	87.88	5	88.82	86.90	-1	22,289	0.00%
2021/02/01	0	0.00	24	83.19	86.30	-24	21,772	-0.11%
2021/01/29	5	81.26	3	82.33	79.90	2	21,489	0.01%
2021/01/28	9	79.81	1	79.20	79.40	8	21,291	0.04%
2021/01/27	2	82.10	0	0.00	82.50	2	21,208	0.01%
2021/01/22	5	85.30	0	0.00	85.40	5	21,067	0.02%
2021/01/21	9	85.28	7	85.80	85.80	2	21,102	0.01%
2021/01/20	1	85.20	0	0.00	84.30	1	21,175	0.00%
2021/01/19	1	86.00	6	86.10	86.80	-5	21,044	-0.02%
2021/01/18	10	84.82	9	85.20	86.00	1	21,034	0.00%
2021/01/15	6.1	87.69	0	0.00	86.20	6.1	20,941	0.03%
2021/01/14	6	90.90	2.1	90.03	89.80	3.9	20,784	0.02%
2021/01/13	5.1	89.19	4	88.65	88.70	1.1	20,666	0.01%
2021/01/12	10	89.80	5	90.10	87.70	5	20,534	0.02%
2021/01/11	3	91.67	0	0.00	91.20	3	20,327	0.01%
2021/01/08	5	94.72	42	95.07	96.70	-37	19,981	-0.19%
2021/01/07	8	93.31	1	93.40	92.80	7	19,808	0.04%
2021/01/06	3	93.73	4	93.43	91.50	-1	20,333	0.00%
2021/01/05	25	93.65	7.2	92.02	90.50	17.8	20,428	0.09%
2021/01/04	1.2	89.55	18	89.77	90.70	-16.8	20,516	-0.08%
2020/12/31	4	86.13	10	86.50	86.80	-6	20,634	-0.03%
2020/12/30	2	86.90	2	88.00	87.30	0	21,205	0.00%
2020/12/29	6	87.33	10	86.40	87.00	-4	21,092	-0.02%
2020/12/28	1	88.90	26	88.53	89.10	-25	21,056	-0.12%
2020/12/25	7	84.46	0	0.00	84.00	7	20,958	0.03%
2020/12/24	3	84.20	8.1	84.77	85.30	-5.1	21,220	-0.02%
2020/12/23	7	81.53	6	82.07	83.00	1	21,196	0.00%
2020/12/22	16.1	82.72	1	83.00	81.20	15.1	21,100	0.07%
2020/12/21	21	84.38	0	0.00	84.20	21	20,900	0.10%
2020/12/18	0	0.00	3	86.50	84.80	-3	20,833	-0.01%
2020/12/17	4	86.85	5.1	86.22	85.70	-1.1	20,928	-0.01%
2020/12/16	0	0.00	2	86.00	85.80	-2	20,906	-0.01%
2020/12/15	0	0.00	1	84.80	84.10	-1	20,956	0.00%
2020/12/14	1	85.00	0	0.00	85.30	1	21,185	0.00%
2020/12/11	5.1	85.05	7	84.94	85.30	-1.9	21,155	-0.01%
2020/12/10	2	88.70	1	89.26	88.30	1	20,817	0.00%
2020/12/09	0	0.00	1	90.00	91.90	-1	20,778	0.00%
2020/12/08	5	86.50	14	88.04	88.00	-9	20,368	-0.04%
2020/12/07	7	89.03	25	88.88	88.30	-18	20,163	-0.09%
2020/12/04	14	87.23	34	87.68	87.60	-20	19,684	-0.10%
2020/12/03	13	84.13	47	84.39	83.80	-34	19,057	-0.18%
2020/12/02	12	80.56	17	81.14	81.50	-5	18,803	-0.03%
2020/12/01	11	74.45	17	75.76	76.90	-6	17,987	-0.03%
2020/11/30	2	72.60	6	72.80	72.40	-4	17,621	-0.02%
2020/11/27	11	72.78	18	71.74	71.30	-7	17,549	-0.04%
2020/11/26	0	0.00	1	70.50	70.70	-1	17,401	-0.01%
2020/11/25	17	70.80	16	70.22	69.30	1	17,496	0.01%
2020/11/24	4	71.68	15	70.93	71.00	-11	17,273	-0.06%
2020/11/23	21	71.11	37	71.61	71.60	-16	17,100	-0.09%
2020/11/20	1	68.90	4	68.70	68.80	-3	16,876	-0.02%
2020/11/19	1	66.40	15	67.54	67.80	-14	16,884	-0.08%
2020/11/18	0	0.00	6	67.03	67.00	-6	16,738	-0.04%
2020/11/17	4	66.18	72	66.99	67.10	-68	16,602	-0.41%
2020/11/16	5	64.20	18	63.46	64.20	-13	16,250	-0.08%
2020/11/13	14	62.09	3	62.10	62.20	11	16,244	0.07%
2020/11/12	4	61.85	18	61.90	62.00	-14	16,291	-0.09%
2020/11/11	1	59.30	0	0.00	60.00	1	16,016	0.01%
2020/11/10	2	60.30	17	60.49	60.60	-15	15,986	-0.09%
2020/11/09	2	60.45	4	60.45	60.40	-2	15,981	-0.01%
2020/11/06	2	59.65	1	59.50	59.80	1	16,189	0.01%
2020/11/05	2	59.10	3	59.40	59.40	-1	16,279	-0.01%
2020/11/04	1	58.00	1	58.40	59.00	0	16,418	0.00%
2020/11/03	3	58.60	2	58.80	58.80	1	16,611	0.01%
2020/11/02	1	57.60	0	0.00	57.80	1	17,090	0.01%
2020/10/30	3	57.73	0	0.00	57.80	3	17,354	0.02%
2020/10/29	23	57.59	25	57.98	58.20	-2	17,450	-0.01%
2020/10/28	13	58.98	31	59.30	58.30	-18	17,486	-0.10%
2020/10/27	21	59.51	1	59.70	59.50	20	17,421	0.11%
2020/10/26	5	60.42	7	60.27	60.50	-2	17,388	-0.01%
2020/10/23	4	61.30	4	61.48	61.40	0	17,414	0.00%
2020/10/22	1	61.80	0	0.00	61.80	1	17,445	0.01%
2020/10/21	1	62.00	16	61.63	61.90	-15	17,508	-0.09%
2020/10/20	6	61.77	0	0.00	62.10	6	17,661	0.03%
2020/10/19	0	0.00	26	61.71	61.80	-26	17,705	-0.15%
2020/10/16	17	60.14	6	60.52	60.10	11	17,779	0.06%
2020/10/15	30	61.90	27	61.53	61.50	3	17,777	0.02%
2020/10/14	10	62.43	38	62.55	62.30	-28	17,593	-0.16%
2020/10/13	5	60.80	14	60.54	61.40	-9	16,959	-0.05%
2020/10/12	1	61.20	2	61.10	60.50	-1	16,700	-0.01%
2020/10/08	13	58.81	9	58.84	59.40	4	16,548	0.02%
2020/10/07	1	59.00	20	57.95	59.60	-19	16,572	-0.11%
2020/10/06	7	56.63	5	56.50	56.60	2	16,497	0.01%
2020/10/05	10	57.00	10	56.10	56.30	0	16,602	0.00%
2020/09/30	5	56.50	6	56.77	57.50	-1	16,613	-0.01%
2020/09/29	20	56.90	33	56.33	56.90	-13	16,445	-0.08%
2020/09/28	11	54.80	14	53.92	55.10	-3	16,302	-0.02%
2020/09/25	10	52.50	10	52.70	52.50	0	16,335	0.00%
2020/09/24	0	0.00	2	52.60	52.90	-2	16,402	-0.01%
2020/09/23	25	54.38	14	54.39	53.30	11	16,387	0.07%
2020/09/22	17	55.12	35	55.37	54.90	-18	16,460	-0.11%
2020/09/21	25	56.76	1	56.70	56.60	24	16,429	0.15%
2020/09/18	36	56.71	11	57.36	56.30	25	16,524	0.15%
2020/09/17	0	0.00	18	56.17	56.80	-18	16,514	-0.11%
2020/09/16	1	54.70	3	54.90	55.20	-2	16,235	-0.01%
2020/09/15	1	55.20	0	0.00	54.50	1	16,257	0.01%
2020/09/14	0	0.00	25	54.72	54.80	-25	16,423	-0.15%
2020/09/11	11	53.45	1	53.40	53.30	10	16,317	0.06%
2020/09/10	22	53.55	2	53.40	53.00	20	16,426	0.12%
2020/09/09	2	53.80	2	54.00	54.20	0	16,440	0.00%
2020/09/08	3	54.23	5	54.72	54.80	-2	16,605	-0.01%
2020/09/07	10	54.35	6	54.57	54.30	4	16,587	0.02%
2020/09/04	1	52.20	6	52.22	52.80	-5	16,544	-0.03%
2020/09/03	11	53.47	13	53.43	53.20	-2	16,641	-0.01%
2020/09/02	5	51.60	10	51.39	51.10	-5	16,572	-0.03%
2020/09/01	2	52.00	3	52.23	52.30	-1	16,880	-0.01%
2020/08/31	18	52.43	2	52.70	51.90	16	17,363	0.09%
2020/08/28	2	53.80	0	0.00	53.90	2	17,704	0.01%
2020/08/27	7	54.03	1	54.00	54.00	6	17,922	0.03%
2020/08/26	4	52.78	3	53.20	53.40	1	17,981	0.01%
2020/08/25	3	52.77	2	52.75	53.00	1	17,901	0.01%
2020/08/24	1	50.50	1	50.40	51.00	0	17,951	0.00%
2020/08/21	3	50.03	1	49.60	49.85	2	18,240	0.01%
2020/08/20	8	49.50	4	50.01	49.20	4	18,129	0.02%
2020/08/19	20	52.85	15	52.14	51.80	5	17,858	0.03%
2020/08/18	3	55.10	1	55.60	55.10	2	17,340	0.01%
2020/08/17	1	55.00	6	54.78	54.40	-5	17,246	-0.03%
2020/08/14	11	54.65	2	54.95	55.10	9	17,223	0.05%
2020/08/13	2	55.40	1	55.60	55.40	1	17,202	0.01%
2020/08/12	4	54.28	2	54.75	55.10	2	17,282	0.01%
2020/08/11	8	55.51	1	55.50	55.70	7	17,177	0.04%
2020/08/10	8	54.11	4	54.35	54.40	4	17,148	0.02%
2020/08/07	9	54.89	5	55.04	55.00	4	17,295	0.02%
2020/08/06	34.8	56.66	21	56.65	56.40	13.8	17,063	0.08%
2020/08/05	14	58.10	0	0.00	58.00	14	16,667	0.08%
2020/08/04	6	58.92	0	0.00	58.70	6	16,474	0.04%
2020/08/03	1	59.40	0	0.00	59.30	1	16,402	0.01%
2020/07/31	1	60.60	1	60.70	60.60	0	16,480	0.00%
2020/07/30	3	59.87	0	0.00	60.20	3	16,520	0.02%
2020/07/29	15	58.90	1	59.00	58.90	14	16,481	0.08%
2020/07/28	1	60.00	1	59.50	59.50	0	16,514	0.00%
2020/07/27	0	0.00	27	59.69	59.60	-27	16,716	-0.16%
2020/07/24	5	61.40	6	60.93	60.40	-1	16,853	-0.01%
2020/07/23	2	61.75	9	61.81	62.00	-7	16,968	-0.04%
2020/07/22	0	0.00	4	62.28	61.70	-4	17,022	-0.02%
2020/07/21	1	61.40	5	61.08	61.20	-4	16,870	-0.02%
2020/07/20	1	60.90	0	0.00	60.80	1	16,851	0.01%
2020/07/17	0	0.00	1	60.30	60.20	-1	17,012	-0.01%
2020/07/15	20	61.00	21	60.72	60.10	-1	17,225	-0.01%
2020/07/14	7	61.79	0	0.00	61.50	7	17,222	0.04%
2020/07/13	1	62.20	12	61.91	62.70	-11	16,903	-0.07%
2020/07/10	2	59.85	0	0.00	59.60	2	16,663	0.01%
2020/07/09	2	60.65	1	61.00	61.00	1	16,657	0.01%
2020/07/06	7	59.93	0	60.20	60.20	7	16,885	0.04%
2020/07/03	3	59.80	0	0.00	59.80	3	17,143	0.02%
2020/07/02	0	0.00	16	60.55	60.50	-16	17,551	-0.09%
2020/07/01	0	0.00	50	61.10	61.00	-50	17,699	-0.28%
2020/06/30	1	60.70	1	60.90	61.00	0	17,652	0.00%
2020/06/29	8	59.43	63	59.91	59.50	-55	17,948	-0.31%
2020/06/24	0	0.00	3	60.47	60.80	-3	17,985	-0.02%
2020/06/22	4	60.08	4	60.20	59.90	0	18,532	0.00%
2020/06/19	25	60.10	0	0.00	59.80	25	18,742	0.13%
2020/06/18	25	60.25	5	60.60	60.40	20	18,709	0.11%
2020/06/17	3	60.90	6	61.80	60.60	-3	18,849	-0.02%
2020/06/16	54	61.18	10.1	61.35	61.50	43.9	19,172	0.23%
2020/06/15	12	60.50	5	60.20	60.00	7	19,427	0.04%
2020/06/12	9	60.72	11	59.99	61.20	-2	19,493	-0.01%
2020/06/11	9	62.90	2	62.90	61.80	7	19,631	0.04%
2020/06/10	4	64.10	3	64.07	64.00	1	19,580	0.01%
2020/06/09	25	63.50	1	63.10	63.40	24	19,695	0.12%
2020/06/08	27	63.83	23	63.66	63.80	4	19,846	0.02%
2020/06/05	24	63.68	72	63.81	64.20	-48	19,428	-0.25%
2020/06/04	75	62.86	57	62.73	62.20	18	18,970	0.09%
2020/06/03	30	61.00	70	60.64	61.20	-40	18,536	-0.22%
2020/06/02	6	60.55	40	60.95	60.10	-34	18,384	-0.18%
2020/06/01	0	0.00	1	60.90	60.90	-1	18,384	-0.01%
2020/05/29	12	60.08	0	0.00	59.80	12	18,412	0.07%
2020/05/28	24	61.88	4	62.70	60.90	20	18,336	0.11%
2020/05/27	3	60.97	3	60.80	60.70	0	18,213	0.00%
2020/05/26	8	60.74	3	60.67	60.70	5	18,430	0.03%
2020/05/25	20	59.25	4	58.40	59.70	16	18,475	0.09%
2020/05/22	4	60.13	2	60.10	59.40	2	18,595	0.01%
2020/05/21	1	60.90	1	60.70	60.80	0	18,609	0.00%
2020/05/20	3	60.00	3	59.97	59.90	0	18,581	0.00%
2020/05/19	4	59.13	4	59.10	59.20	0	18,672	0.00%
2020/05/18	20	59.06	11	58.96	58.50	9	18,652	0.05%
2020/05/15	21	60.30	2	60.80	60.10	19	18,773	0.10%
2020/05/14	35	61.26	22	60.60	60.00	13	18,736	0.07%
2020/05/13	22	62.90	14	63.10	62.90	8	18,450	0.04%
2020/05/12	20	63.62	17	63.65	63.60	3	18,589	0.02%
2020/05/11	7	64.70	9	64.81	64.70	-2	18,536	-0.01%
2020/05/08	2	64.25	4	64.13	63.80	-2	18,492	-0.01%
2020/05/07	12	63.78	2	64.40	64.40	10	18,441	0.05%
2020/05/06	4	63.68	1	63.60	63.30	3	18,319	0.02%
2020/05/05	12	63.09	1	63.00	63.00	11	18,303	0.06%
2020/05/04	14	62.72	1	62.60	62.80	13	18,661	0.07%
2020/04/30	16	65.34	3	65.23	65.00	13	18,567	0.07%
2020/04/29	30	64.15	10	64.06	64.20	20	18,365	0.11%
2020/04/28	3	62.40	22	61.95	63.20	-19	18,233	-0.10%
2020/04/27	17	60.16	13	60.78	61.60	4	18,118	0.02%
2020/04/24	2	59.30	0	0.00	59.10	2	18,035	0.01%
2020/04/23	12	59.45	21	59.77	59.40	-9	17,998	-0.05%
2020/04/22	3	57.80	4	58.33	59.90	-1	17,919	-0.01%
2020/04/21	32	58.37	7	58.26	58.00	25	17,733	0.14%
2020/04/20	11	61.01	2	61.00	60.80	9	17,473	0.05%
2020/04/17	26	62.70	39	61.55	61.10	-13	17,652	-0.07%
2020/04/16	10	61.26	3	61.70	61.60	7	17,438	0.04%
2020/04/15	23	60.92	20	60.95	61.30	3	17,361	0.02%
2020/04/14	18	60.68	13	60.78	60.70	5	17,341	0.03%
2020/04/13	7	60.10	20	59.80	59.80	-13	17,368	-0.07%
2020/04/10	4	62.05	2	62.60	62.00	2	17,119	0.01%
2020/04/09	17	63.38	14	63.79	62.60	3	17,198	0.02%
2020/04/08	6	62.15	7	62.60	63.40	-1	17,481	-0.01%
2020/04/07	26	59.59	70	60.66	62.00	-44	17,099	-0.26%
2020/04/06	8	54.98	15	54.89	56.40	-7	16,665	-0.04%
2020/04/01	7	53.00	1	52.60	53.90	6	16,459	0.04%
2020/03/31	9	54.37	3	54.47	53.70	6	16,285	0.04%
2020/03/30	12	52.43	2	53.50	53.90	10	15,892	0.06%
2020/03/27	12	56.38	12	57.03	55.00	0	15,737	0.00%
2020/03/26	8	53.66	5	52.92	54.00	3	15,448	0.02%
2020/03/25	6	52.07	0	0.00	52.60	6	15,288	0.04%
2020/03/24	1	48.60	2	48.60	48.30	-1	15,366	-0.01%
2020/03/23	5	44.47	0	0.00	44.20	5	15,378	0.03%
2020/03/20	2	48.88	10	47.58	48.65	-8	15,594	-0.05%
2020/03/19	12	45.60	0	0.00	45.20	12	15,699	0.08%
2020/03/18	33	52.24	0	0.00	50.20	33	15,940	0.21%
2020/03/17	20	55.08	9	57.30	54.10	11	15,935	0.07%
2020/03/16	3	61.70	10	61.60	59.20	-7	15,889	-0.04%
2020/03/13	34	60.26	2	61.30	62.90	32	15,789	0.20%
2020/03/12	27	67.13	0	0.00	66.00	27	15,712	0.17%
2020/03/11	1	72.70	0	0.00	72.60	1	15,616	0.01%
2020/03/10	4	74.55	1	73.60	74.90	3	16,247	0.02%
2020/03/09	5	75.86	0	0.00	74.80	5	16,399	0.03%
2020/03/06	10	78.70	0	0.00	78.50	10	16,572	0.06%
2020/03/05	2	80.20	3	79.97	80.10	-1	16,512	-0.01%
2020/03/04	6	77.73	4	77.80	78.60	2	16,441	0.01%
2020/03/03	1	78.20	4	77.95	77.80	-3	16,394	-0.02%
2020/03/02	6	76.37	2	76.95	76.30	4	16,307	0.02%
2020/02/27	5	79.16	10	81.30	77.30	-5	16,166	-0.03%
2020/02/26	3	81.97	2	81.70	81.40	1	15,899	0.01%
2020/02/25	3	83.27	1	83.30	83.30	2	15,824	0.01%
2020/02/24	0	0.00	5	84.62	84.50	-5	15,791	-0.03%
2020/02/21	0	0.00	1	84.30	84.40	-1	15,767	-0.01%
2020/02/20	3	83.40	2	83.40	83.60	1	15,878	0.01%
2020/02/19	19	84.31	18	84.86	84.80	1	15,889	0.01%
2020/02/18	15	84.91	2	84.60	83.80	13	15,912	0.08%
2020/02/17	9	87.37	16	87.84	88.00	-7	15,974	-0.04%
2020/02/14	1	86.00	1	86.70	86.80	0	15,958	0.00%
2020/02/13	7	86.04	20	86.41	86.50	-13	15,905	-0.08%
2020/02/12	21	84.61	9	84.80	84.70	12	15,692	0.08%
2020/02/11	14	84.99	3	85.00	85.10	11	15,604	0.07%
2020/02/10	4	83.23	1	83.20	83.50	3	15,557	0.02%
2020/02/07	7	84.19	5	84.38	84.30	2	15,720	0.01%
2020/02/06	1	85.40	4.1	84.81	85.10	-3.1	16,029	-0.02%
2020/02/05	4	82.30	9	83.57	84.40	-5	16,011	-0.03%
2020/02/03	0	0.00	1	74.40	79.40	-1	15,804	-0.01%
2020/01/31	16	79.50	13	78.77	78.10	3	15,856	0.02%
2020/01/30	7	80.81	6	77.67	77.80	1	15,773	0.01%
2020/01/20	2	84.80	2	85.30	85.20	0	15,557	0.00%
2020/01/16	54	83.31	4	83.20	83.40	50	15,683	0.32%
2020/01/15	6	84.80	6	84.10	83.80	0	15,707	0.00%
2020/01/14	7	85.60	3	84.90	85.30	4	15,890	0.03%
2020/01/13	4	84.93	4	85.85	85.50	0	15,918	0.00%
2020/01/09	3	84.00	3	84.50	83.40	0	15,933	0.00%
2020/01/08	7	83.19	8	83.63	82.60	-1	15,985	-0.01%
2020/01/07	7	81.76	4	81.90	81.10	3	15,937	0.02%
2020/01/06	0	0.00	13	83.72	83.70	-13	16,165	-0.08%
2020/01/03	22	84.54	21	84.40	84.80	1	16,883	0.01%
2020/01/02	17	86.97	13	86.99	86.00	4	16,981	0.02%
2019/12/30	0	0.00	2	84.55	84.50	-2	16,674	-0.01%
2019/12/27	5	84.34	8	84.16	83.60	-3	16,779	-0.02%
2019/12/26	5	84.20	1.1	83.89	83.70	4	16,857	0.02%
2019/12/25	0	0.00	2	83.85	84.10	-2	17,027	-0.01%
2019/12/23	1	83.00	0	0.00	82.60	1	17,442	0.01%
2019/12/20	2	84.40	1	84.20	83.50	1	17,427	0.01%
2019/12/19	0	0.00	1	85.50	85.50	-1	17,330	-0.01%
2019/12/18	4	83.65	1	84.20	84.00	3	17,121	0.02%
2019/12/17	15	84.53	6	85.33	85.30	9	16,935	0.05%
2019/12/16	3	82.73	33	82.75	82.80	-30	16,537	-0.18%
2019/12/13	4	79.10	16	80.16	79.60	-12	16,307	-0.07%
2019/12/12	2	76.70	7	77.03	77.30	-5	16,202	-0.03%
2019/12/11	5	76.10	5	76.26	75.60	0	16,149	0.00%
2019/12/10	1	75.80	1	76.10	75.10	0	15,982	0.00%
2019/12/09	0	0.00	0.1	76.00	76.00	-0.1	15,918	0.00%
2019/12/06	24	76.07	8	77.33	75.30	16	15,863	0.10%
2019/12/05	6	76.90	28	76.42	77.20	-22	15,614	-0.14%
2019/12/04	0	0.00	5	73.00	72.60	-5	15,170	-0.03%
2019/12/03	1	73.40	4	73.53	73.30	-3	15,695	-0.02%
2019/12/02	5	71.10	0	0.00	71.60	5	15,683	0.03%
2019/11/28	0	0.00	8	71.76	71.70	-8	15,743	-0.05%
2019/11/27	0	0.00	1	71.70	71.10	-1	16,042	-0.01%
2019/11/25	3	70.90	2	70.80	70.80	1	16,229	0.01%
2019/11/21	2.3	69.51	0	0.00	69.30	2.3	16,432	0.01%
2019/11/20	6	70.67	0	0.00	71.00	6	16,400	0.04%
2019/11/19	0	0.00	6	72.10	71.20	-6	16,383	-0.04%
2019/11/18	3	71.00	4.4	71.28	71.10	-1.4	16,350	-0.01%
2019/11/15	14	68.95	2	68.45	69.00	12	16,425	0.07%
2019/11/14	13	67.18	30	67.00	67.20	-17	16,375	-0.10%
2019/11/13	2	70.70	0	0.00	69.90	2	16,213	0.01%
2019/11/12	2	71.50	2	71.80	72.00	0	16,380	0.00%
2019/11/11	0	0.00	2	72.00	71.20	-2	16,841	-0.01%
2019/11/08	0	0.00	2	72.30	72.40	-2	16,960	-0.01%
2019/11/07	3	72.80	3	72.40	72.40	0	17,237	0.00%
2019/11/06	7	73.50	7	72.94	72.50	0	17,622	0.00%
2019/11/05	1	72.80	12	71.85	73.00	-11	17,609	-0.06%
2019/11/04	4	70.13	0	0.00	69.80	4	17,614	0.02%
2019/11/01	0	0.00	1	70.40	70.60	-1	17,772	-0.01%
2019/10/31	6	70.23	0	0.00	70.00	6	18,113	0.03%
2019/10/30	10	71.17	0	0.00	71.10	10	18,232	0.05%
2019/10/29	1	72.00	2	72.10	72.30	-1	18,513	-0.01%
2019/10/28	3	72.10	0	0.00	71.90	3	18,880	0.02%
2019/10/25	10	72.32	11	72.37	71.70	-1	19,226	-0.01%
2019/10/24	0	0.00	18	71.08	71.30	-18	19,474	-0.09%
2019/10/23	4	70.65	1	71.30	70.60	3	20,013	0.01%
2019/10/22	3	70.70	1	71.10	70.90	2	20,315	0.01%
2019/10/21	3	71.00	0	0.00	71.60	3	20,699	0.01%
2019/10/18	30	71.81	18	71.77	72.30	12	21,155	0.06%
2019/10/17	1	70.40	30	69.70	70.40	-29	21,006	-0.14%
2019/10/16	6	70.17	10	70.33	70.00	-4	21,169	-0.02%
2019/10/15	15	70.27	3	69.87	69.60	12	21,329	0.06%
2019/10/14	10	72.63	2	72.10	71.70	8	21,521	0.04%
2019/10/09	23	74.07	38	72.71	71.40	-15	21,722	-0.07%
2019/10/08	16	78.61	1	78.90	78.60	15	22,011	0.07%
2019/10/04	3	79.57	13	80.28	79.20	-10	22,600	-0.04%
2019/10/03	14	79.64	0	0.00	79.90	14	22,655	0.06%
2019/10/02	3	81.73	3	81.87	82.00	0	22,675	0.00%
2019/10/01	12	82.28	0	0.00	83.10	12	22,863	0.05%
2019/09/27	2	81.20	0	0.00	80.50	2	23,213	0.01%
2019/09/26	0	0.00	1	83.10	84.30	-1	23,309	0.00%
2019/09/24	3	85.73	6	85.35	85.40	-3	23,564	-0.01%
2019/09/23	1	85.00	2	83.65	85.00	-1	23,513	0.00%
2019/09/20	0	0.00	1	82.90	82.90	-1	23,470	0.00%
2019/09/19	23	81.61	22	81.10	81.40	1	23,507	0.00%
2019/09/18	14	82.33	13	82.58	82.10	1	23,652	0.00%
2019/09/17	8	82.41	20	82.24	82.00	-12	23,426	-0.05%
2019/09/16	3	78.13	2	78.20	78.10	1	23,070	0.00%
2019/09/12	2	77.60	8	77.69	77.80	-6	22,934	-0.03%
2019/09/11	0	0.00	22	76.79	76.90	-22	23,092	-0.10%
2019/09/10	2	76.40	7	76.97	76.50	-5	23,073	-0.02%
2019/09/09	5	77.50	4	77.23	76.50	1	22,963	0.00%
2019/09/06	17	77.47	16	76.78	77.10	1	22,935	0.00%
2019/09/05	4	76.65	38	76.28	76.90	-34	22,727	-0.15%
2019/09/04	40	73.15	6	73.67	73.00	34	22,048	0.15%
2019/09/03	1	71.10	1	71.20	71.20	0	21,843	0.00%
2019/09/02	1	71.30	3	71.43	71.80	-2	21,945	-0.01%
2019/08/30	1	71.90	5	70.20	70.40	-4	22,042	-0.02%
2019/08/29	5	70.90	0	0.00	70.90	5	21,791	0.02%
2019/08/28	5	72.40	14.2	73.22	73.50	-9.2	21,629	-0.04%
2019/08/27	5	72.10	3	72.00	72.40	2	21,576	0.01%
2019/08/23	2	71.00	21	71.38	71.50	-19	21,653	-0.09%
2019/08/22	5	70.30	1	70.40	70.30	4	21,891	0.02%
2019/08/21	5	69.40	5	69.70	70.20	0	21,999	0.00%
2019/08/20	15	70.87	25	69.82	69.60	-10	21,910	-0.05%
2019/08/19	14	71.35	2	71.10	71.50	12	21,701	0.06%
2019/08/16	14	71.75	12	71.63	71.30	2	21,706	0.01%
2019/08/15	20	71.22	9.1	70.84	71.40	10.9	21,528	0.05%
2019/08/14	9	72.00	11	72.09	72.50	-2	21,327	-0.01%
2019/08/13	11	68.99	13	68.58	68.80	-2	20,914	-0.01%
2019/08/12	1	69.20	27	69.37	69.30	-26	20,823	-0.12%
2019/08/08	28	68.75	1	68.20	68.10	27	20,648	0.13%
2019/08/07	1	70.60	11	70.81	69.80	-10	20,380	-0.05%
2019/08/06	12	68.68	2	68.85	69.20	10	20,360	0.05%
2019/08/05	7.1	71.56	0	0.00	70.90	7.1	20,128	0.04%
2019/08/02	13.2	72.25	29	72.12	72.30	-15.8	19,947	-0.08%
2019/08/01	10	72.85	13	73.58	74.10	-3	19,603	-0.02%
2019/07/31	25	73.72	3	75.23	74.00	22	19,326	0.11%
2019/07/30	2	75.55	11	75.22	75.80	-9	18,943	-0.05%
2019/07/29	17	75.92	7	75.23	74.80	10	18,672	0.05%
2019/07/26	26	76.55	17	76.89	77.00	9	18,418	0.05%
2019/07/25	14	74.68	36	74.44	76.50	-22	18,036	-0.12%
2019/07/24	15	71.20	12	71.65	71.80	3	17,555	0.02%
2019/07/23	16	72.43	25	72.27	72.30	-9	17,288	-0.05%
2019/07/22	16	69.66	45	69.53	69.80	-29	16,822	-0.17%
2019/07/19	0	0.00	1	67.40	67.70	-1	16,681	-0.01%
2019/07/18	17	67.92	2	67.75	66.70	15	16,766	0.09%
2019/07/17	3	67.93	17	67.39	67.70	-14	16,761	-0.08%
2019/07/16	24	68.03	9	68.30	67.90	15	16,403	0.09%
2019/07/15	6	68.32	72.2	68.56	69.90	-66.2	16,011	-0.41%
2019/07/12	27	67.17	76	67.60	66.70	-49	15,539	-0.32%
2019/07/11	0	0.00	21	65.33	65.40	-21	14,914	-0.14%
2019/07/10	3	63.70	31	64.16	64.40	-28	14,508	-0.19%
2019/07/09	15	61.25	19	61.86	62.80	-4	14,063	-0.03%
2019/07/08	6	60.93	3	62.07	61.00	3	13,989	0.02%
2019/07/05	5	60.78	52	60.59	62.00	-47	13,864	-0.34%
2019/07/04	22	59.01	24	59.04	59.20	-2	13,603	-0.01%
2019/07/03	18	65.83	34	65.43	65.20	-16	13,120	-0.12%
2019/07/02	23	66.56	45	66.28	66.30	-22	12,926	-0.17%
2019/07/01	54	65.95	37	66.04	66.00	17	12,763	0.13%
2019/06/28	6	64.12	26	64.29	64.50	-20	12,675	-0.16%
2019/06/27	20	63.76	9	64.16	64.10	11	12,671	0.09%
2019/06/26	18	63.62	23	64.37	63.70	-5	12,576	-0.04%
2019/06/25	32	63.46	28	64.13	63.30	4	12,511	0.03%
2019/06/24	9	63.29	1	63.10	63.10	8	12,335	0.06%
2019/06/21	2	62.90	6	63.05	63.00	-4	12,376	-0.03%
2019/06/20	4	62.53	22	62.39	62.30	-18	12,425	-0.14%
2019/06/19	0	0.00	8	62.08	62.10	-8	12,690	-0.06%
2019/06/14	5	61.00	67	61.07	60.80	-62	13,029	-0.48%
2019/06/13	52	60.87	0	0.00	60.90	52	13,208	0.39%
2019/06/12	2	60.40	16	60.21	60.70	-14	13,381	-0.10%
2019/06/11	12	59.50	1	59.60	59.40	11	13,387	0.08%
2019/06/10	8	59.45	3	59.43	59.30	5	13,385	0.04%
2019/06/06	6	59.70	1	59.20	59.20	5	13,309	0.04%
2019/06/05	28	60.67	11	61.81	60.50	17	13,197	0.13%
2019/06/04	2	61.20	17	61.04	60.90	-15	13,239	-0.11%
2019/06/03	0	0.00	25	61.94	61.90	-25	13,345	-0.19%
2019/05/31	9	60.73	47	60.90	61.60	-38	13,594	-0.28%
2019/05/30	0	0.00	21	59.27	60.00	-21	13,647	-0.15%
2019/05/29	62	58.47	5	58.62	58.00	57	14,301	0.40%
2019/05/28	2	60.75	1	60.90	60.90	1	14,202	0.01%
2019/05/27	7	60.57	10	60.90	60.50	-3	14,243	-0.02%
2019/05/24	12	59.98	1	60.00	59.80	11	14,355	0.08%
2019/05/23	21	60.14	21	60.05	60.20	0	14,524	0.00%
2019/05/22	14	61.25	0	0.00	60.80	14	14,473	0.10%
2019/05/20	6	60.88	2	60.90	60.90	4	14,456	0.03%
2019/05/17	2	61.25	0	0.00	60.60	2	14,483	0.01%
2019/05/15	5	62.00	11	62.53	62.00	-6	14,857	-0.04%
2019/05/14	18	60.09	5	60.20	61.50	13	14,930	0.09%
2019/05/13	28	62.69	0	0.00	61.10	28	14,868	0.19%
2019/05/10	5	64.00	0	0.00	63.80	5	14,877	0.03%
2019/05/09	32	64.98	42	65.08	64.20	-10	14,873	-0.07%
2019/05/08	7	65.40	5	65.90	65.90	2	14,917	0.01%
2019/05/07	12	65.88	20	66.20	66.20	-8	15,090	-0.05%
2019/05/06	23	64.97	28	65.04	65.00	-5	15,350	-0.03%
2019/05/03	38	66.70	25	66.22	66.70	13	15,458	0.08%
2019/05/02	10	65.70	0	0.00	65.70	10	15,502	0.06%
2019/04/29	4	66.13	0	0.00	64.70	4	15,403	0.03%
2019/04/26	7	65.54	1	65.90	66.00	6	15,443	0.04%
2019/04/25	23	65.01	38	66.66	65.50	-15	15,607	-0.10%
2019/04/24	9	65.09	15	65.80	65.40	-6	15,701	-0.04%
2019/04/23	2	65.00	0	0.00	64.90	2	15,609	0.01%
2019/04/22	0	0.00	4	63.80	63.80	-4	15,427	-0.03%
2019/04/19	2	64.00	2	63.70	63.70	0	15,609	0.00%
2019/04/18	27	64.29	3	63.30	63.10	24	15,726	0.15%
2019/04/17	29	62.45	52	63.65	63.90	-23	15,680	-0.15%
2019/04/16	16	62.60	42	62.28	62.70	-26	15,271	-0.17%
2019/04/15	2	61.80	2	61.75	61.70	0	15,292	0.00%
2019/04/12	15	60.62	0	0.00	60.50	15	15,430	0.10%
2019/04/11	43	62.93	12	63.17	61.60	31	15,579	0.20%
2019/04/09	0	0.00	44	62.70	62.60	-44	15,544	-0.28%
2019/04/08	13	62.38	16	62.90	63.00	-3	15,589	-0.02%
2019/04/03	47	62.19	39	62.11	62.30	8	15,573	0.05%
2019/04/02	1	62.30	22	61.71	61.70	-21	15,576	-0.13%
2019/04/01	21	62.11	14	62.14	61.00	7	15,479	0.05%
2019/03/29	1	60.90	11	60.93	61.40	-10	15,297	-0.07%
2019/03/28	21	60.53	10	60.80	60.80	11	15,362	0.07%
2019/03/27	9	61.12	4	61.00	61.10	5	15,426	0.03%
2019/03/26	5	61.10	1	61.70	61.00	4	15,503	0.03%
2019/03/25	36	61.32	3	61.17	61.10	33	15,537	0.21%
2019/03/22	13	63.42	43	64.42	63.10	-30	15,375	-0.20%
2019/03/21	20	62.70	45	62.71	62.80	-25	15,116	-0.17%
2019/03/20	1	59.80	1	59.90	60.60	0	14,789	0.00%
2019/03/19	10	59.88	0	0.00	59.70	10	14,829	0.07%
2019/03/18	10	59.86	21	59.64	59.50	-11	14,908	-0.07%
2019/03/15	3	60.60	1	60.50	60.10	2	15,087	0.01%
2019/03/14	31	60.29	0	0.00	60.30	31	14,991	0.21%
2019/03/13	13	60.72	1	60.90	60.10	12	15,174	0.08%
2019/03/12	0	0.00	18	61.18	60.80	-18	15,594	-0.12%
2019/03/11	10	60.60	0	0.00	60.40	10	15,731	0.06%
2019/03/08	7	60.20	0	0.00	60.50	7	16,027	0.04%
2019/03/07	27	60.73	181	60.13	60.00	-154	16,221	-0.95%	大賣/鉅額交易
2019/03/06	91	61.53	5	61.74	61.40	86	16,501	0.52%
2019/03/05	51	63.55	25	63.71	63.10	26	16,394	0.16%
2019/03/04	62	64.91	26	66.54	64.80	36	16,369	0.22%
2019/02/27	85	62.74	17	62.75	62.20	68	15,802	0.43%
2019/02/22	0	0.00	8	61.93	60.90	-8	15,771	-0.05%
2019/02/20	1	60.20	4	60.43	60.60	-3	15,996	-0.02%
2019/02/19	1	60.30	10	60.70	60.50	-9	16,166	-0.06%
2019/02/18	2	60.50	0	0.00	60.20	2	16,231	0.01%
2019/02/15	18	60.64	0	0.00	60.00	18	16,456	0.11%
2019/02/14	18	62.21	22	62.55	62.10	-4	16,908	-0.02%
2019/02/13	13	59.42	10	60.30	60.50	3	16,720	0.02%
2019/02/12	0	0.00	6	59.72	60.00	-6	16,634	-0.04%
2019/02/11	7	59.31	2	60.15	59.00	5	16,723	0.03%
2019/01/30	0	0.00	5	59.90	60.10	-5	16,698	-0.03%
2019/01/29	6.1	59.20	20	58.80	58.80	-13.9	16,892	-0.08%
2019/01/28	20	60.80	3	61.53	60.80	17	16,946	0.10%
2019/01/25	11	60.16	10	61.60	60.00	1	17,441	0.01%
2019/01/24	3	58.70	17	58.75	59.60	-14	17,578	-0.08%
2019/01/23	4	56.88	3	56.67	57.00	1	17,784	0.01%
2019/01/22	0	0.00	5	56.74	56.50	-5	17,962	-0.03%
2019/01/21	5	57.10	21	56.99	57.20	-16	18,153	-0.09%
2019/01/18	10	56.40	23	56.03	56.40	-13	18,315	-0.07%
2019/01/17	44	55.58	6	55.32	55.10	38	18,690	0.20%
2019/01/16	14	54.94	44	56.50	56.40	-30	18,690	-0.16%
2019/01/15	15	53.14	23	53.68	53.60	-8	18,317	-0.04%
2019/01/14	10	52.00	0	0.00	52.00	10	18,313	0.05%
2019/01/11	37	53.67	0	0.00	53.50	37	18,682	0.20%
2019/01/10	1	53.40	27	54.10	53.80	-26	18,912	-0.14%
2019/01/09	12	52.83	5.2	52.39	52.50	6.8	19,145	0.04%
2019/01/08	3	51.70	0	0.00	51.70	3	19,658	0.02%
2019/01/07	2	52.10	14	52.07	51.80	-12	20,232	-0.06%
2019/01/04	12	49.97	6	50.38	51.60	6	20,387	0.03%
2019/01/03	17	52.62	1	51.50	51.50	16	20,481	0.08%
2018/12/28	12.1	55.74	13	55.41	55.00	-0.9	20,283	0.00%
2018/12/27	0	0.00	2	55.90	55.80	-2	20,546	-0.01%
2018/12/26	5	55.38	33	57.21	54.10	-28	20,886	-0.13%
2018/12/25	1	54.80	2	54.80	57.00	-1	20,699	0.00%
2018/12/24	1	54.50	2	54.40	56.00	-1	20,630	0.00%
2018/12/22	1	53.50	0	0.00	53.50	1	20,579	0.00%
2018/12/20	1.1	52.93	0	0.00	53.20	1.1	20,727	0.01%
2018/12/19	0	0.00	1	53.30	53.70	-1	20,739	0.00%
2018/12/18	2	53.55	2	54.20	54.50	0	20,886	0.00%
2018/12/13	7	54.06	4	54.23	54.30	3	21,248	0.01%
2018/12/12	1	53.50	1	53.80	53.70	0	21,266	0.00%
2018/12/11	7	52.73	0	0.00	52.90	7	21,435	0.03%
2018/12/10	6	52.45	2	53.20	52.10	4	21,444	0.02%
2018/12/07	2	55.55	3	55.63	55.70	-1	21,240	0.00%
2018/12/06	17	54.98	11	55.02	55.00	6	21,318	0.03%
2018/12/05	42	57.09	14	57.33	56.90	28	21,196	0.13%
2018/12/04	5	62.90	0.1	62.30	62.00	4.9	20,978	0.02%
2018/12/03	10	63.30	8	63.21	62.80	2	21,411	0.01%
2018/11/30	0	0.00	2	60.95	61.00	-2	21,352	-0.01%
2018/11/29	6	61.37	41	61.29	60.30	-35	21,074	-0.17%
2018/11/28	11	58.19	14	58.66	58.60	-3	20,549	-0.01%
2018/11/27	2	56.20	1	57.80	58.00	1	20,421	0.00%
2018/11/23	1	56.40	2	56.55	56.10	-1	20,060	0.00%
2018/11/22	0	0.00	6	57.85	58.00	-6	19,999	-0.03%
2018/11/21	7	57.30	13	56.93	57.80	-6	19,955	-0.03%
2018/11/20	7	57.11	11	57.29	57.50	-4	19,930	-0.02%
2018/11/19	0	0.00	1	57.20	57.50	-1	19,764	-0.01%
2018/11/16	5	56.00	0	0.00	54.60	5	19,540	0.03%
2018/11/15	3	55.73	5	56.10	55.90	-2	19,505	-0.01%
2018/11/14	9	56.69	4	56.53	56.50	5	19,728	0.03%
2018/11/13	25	55.88	23	56.01	56.20	2	19,607	0.01%
2018/11/09	1	54.20	0	0.00	54.20	1	19,229	0.01%
2018/11/08	7	56.26	4	54.58	53.80	3	19,260	0.02%
2018/11/07	10	53.66	6	54.45	55.20	4	19,218	0.02%
2018/11/06	5	53.18	15	54.65	52.20	-10	19,372	-0.05%
2018/11/05	2	55.70	4	55.73	55.70	-2	19,130	-0.01%
2018/11/02	8	56.84	33	56.88	56.10	-25	18,950	-0.13%
2018/11/01	7	52.86	26	53.45	54.40	-19	18,486	-0.10%
2018/10/31	50	50.52	66	50.37	51.40	-16	18,245	-0.09%
2018/10/30	2	47.95	1	48.15	48.50	1	18,057	0.01%
2018/10/29	4	46.21	14	46.30	46.60	-10	18,136	-0.06%
2018/10/26	7	45.99	1	45.50	46.00	6	18,007	0.03%
2018/10/25	24	46.55	5	46.15	45.75	19	17,850	0.11%
2018/10/24	6	49.38	2	50.40	49.30	4	17,412	0.02%
2018/10/23	6	50.83	1	51.00	50.50	5	17,196	0.03%
2018/10/22	5	51.30	4	52.38	52.50	1	17,104	0.01%
2018/10/19	3	50.08	2	49.53	52.10	1	17,086	0.01%
2018/10/18	7	52.17	3	52.40	51.50	4	16,829	0.02%
2018/10/17	22	54.89	8	54.79	54.40	14	16,582	0.08%
2018/10/16	34	55.19	3	55.13	54.10	31	16,399	0.19%
2018/10/15	24	54.98	37	55.74	57.20	-13	15,984	-0.08%
2018/10/12	0	0.00	21	52.14	53.30	-21	15,807	-0.13%
2018/10/11	21	47.15	10	47.45	48.50	11	16,127	0.07%
2018/10/09	2	53.00	3	53.23	52.30	-1	15,936	-0.01%
2018/10/08	1	52.00	17	52.78	52.70	-16	15,934	-0.10%
2018/10/05	13	52.27	5	52.78	52.20	8	16,046	0.05%
2018/10/04	48	55.12	6	54.92	53.90	42	15,944	0.26%
2018/10/03	17	57.98	0	0.00	57.80	17	15,634	0.11%
2018/10/02	3	58.60	2	58.40	58.40	1	15,806	0.01%
2018/10/01	0	0.00	1	58.80	59.20	-1	15,987	-0.01%
2018/09/28	25	59.15	1	60.20	58.10	24	16,032	0.15%
2018/09/27	16	59.29	1	59.80	59.80	15	16,022	0.09%
2018/09/26	4	60.48	0	0.00	60.20	4	16,059	0.02%
2018/09/25	0	0.00	13	60.58	61.70	-13	15,996	-0.08%
2018/09/21	14	57.84	2	57.90	58.50	12	15,787	0.08%
2018/09/20	2	59.35	1	59.70	59.50	1	15,577	0.01%
2018/09/19	1	60.90	12	60.65	60.00	-11	15,619	-0.07%
2018/09/18	8	59.39	1	60.20	59.30	7	15,521	0.05%
2018/09/17	7	60.31	29.9	61.09	61.20	-22.9	15,653	-0.15%
2018/09/14	22	59.60	20	59.50	59.60	2	15,536	0.01%
2018/09/13	6	58.52	12	57.56	57.50	-6	15,487	-0.04%
2018/09/12	13	57.46	3	57.87	57.40	10	15,392	0.06%
2018/09/11	6	59.55	30	60.22	60.10	-24	15,284	-0.16%
2018/09/10	5	59.40	7	58.04	59.40	-2	15,273	-0.01%
2018/09/07	55	58.26	3	59.00	57.50	52	15,057	0.35%
2018/09/06	19	64.22	2	63.95	63.60	17	14,555	0.12%
2018/09/05	1	66.50	1	66.60	66.60	0	14,461	0.00%
2018/09/03	12	66.92	1	68.20	66.70	11	14,537	0.08%
2018/08/31	1	68.70	5	69.10	69.70	-4	14,532	-0.03%
2018/08/30	2	69.65	5	69.20	69.80	-3	14,599	-0.02%
2018/08/29	13	70.28	0	0.00	69.90	13	14,638	0.09%
2018/08/28	19	71.39	9	71.56	70.70	10	14,686	0.07%
2018/08/27	2	69.40	20	69.34	70.10	-18	14,685	-0.12%
2018/08/24	1	67.00	0	0.00	67.40	1	14,615	0.01%
2018/08/23	1	67.10	2	67.05	67.30	-1	14,816	-0.01%
2018/08/22	18	67.48	1	68.80	67.40	17	15,016	0.11%
2018/08/21	9	68.08	18	67.37	68.50	-9	14,898	-0.06%
2018/08/20	11	65.87	8	66.95	65.70	3	14,733	0.02%
2018/08/17	5	66.12	2	66.85	65.00	3	14,696	0.02%
2018/08/16	15	67.35	2	66.90	67.30	13	14,730	0.09%
2018/08/15	1.4	67.86	0	0.00	67.70	1.4	14,720	0.01%
2018/08/14	6	68.25	5	70.20	70.20	1	14,828	0.01%
2018/08/13	26	69.99	13	68.81	68.90	13	14,780	0.09%
2018/08/10	1	73.00	7	73.70	73.20	-6	14,684	-0.04%
2018/08/09	1	73.70	2	74.25	73.80	-1	15,217	-0.01%
2018/08/08	2	74.40	12	74.17	73.70	-10	15,904	-0.06%
2018/08/07	12	74.38	5	74.16	74.30	7	15,697	0.04%
2018/08/06	21.3	74.03	2	74.25	73.60	19.3	15,527	0.12%
2018/08/03	22	76.92	0	0.00	75.80	22	15,434	0.14%
2018/08/02	1	78.10	6	78.00	78.40	-5	15,088	-0.03%
2018/08/01	2	79.60	0	0.00	79.60	2	15,260	0.01%
2018/07/31	6	78.57	0	0.00	78.60	6	15,524	0.04%
2018/07/30	1.2	80.58	0	0.00	79.60	1.2	15,472	0.01%
2018/07/27	0	0.00	1	81.90	81.90	-1	15,429	-0.01%
2018/07/26	3	81.00	3.2	81.44	81.00	-0.2	15,483	0.00%
2018/07/25	16	79.15	8.7	80.59	80.70	7.3	15,438	0.05%
2018/07/24	7	78.36	1	78.70	78.70	6	15,313	0.04%
2018/07/23	12.5	78.61	2	78.50	78.50	10.5	15,282	0.07%
2018/07/20	7	80.60	6.1	81.08	80.50	0.9	15,145	0.01%
2018/07/19	15.3	81.43	7	81.84	80.20	8.3	14,995	0.06%
2018/07/18	13.2	86.51	9	86.19	84.00	4.2	14,804	0.03%
2018/07/17	0	0.00	0.2	87.70	88.10	-0.2	14,268	0.00%
2018/07/16	3.2	87.98	0	0.00	86.00	3.2	14,503	0.02%
2018/07/13	4	87.70	8.4	88.60	88.80	-4.4	14,830	-0.03%
2018/07/12	5	85.72	1.4	85.90	86.00	3.7	14,930	0.02%
2018/07/11	1	84.00	0	0.00	83.60	1	14,854	0.01%
2018/07/10	0	0.00	0.4	84.20	83.90	-0.4	14,839	0.00%
2018/07/09	0	0.00	2	81.30	81.00	-2	14,834	-0.01%
2018/07/06	3	79.40	11	79.55	79.30	-8	14,766	-0.05%
2018/07/05	0.2	78.50	0	0.00	78.10	0.2	14,840	0.00%
2018/07/04	2	81.30	0	0.00	80.90	2	14,867	0.01%
2018/07/03	5	82.30	5	83.00	81.80	0	14,987	0.00%
2018/07/02	10.2	81.99	0	0.00	81.00	10.2	15,008	0.07%
2018/06/28	1	82.60	0	0.00	83.00	1	14,896	0.01%
2018/06/27	0.2	87.20	6	87.23	87.20	-5.8	14,905	-0.04%
2018/06/26	7	83.76	0	0.00	85.40	7	14,884	0.05%
2018/06/25	1.2	87.96	0	0.00	86.50	1.2	14,928	0.01%
2018/06/21	1.2	92.43	5	92.50	92.50	-3.9	15,189	-0.03%
2018/06/20	10	90.70	0	0.00	90.40	10	15,469	0.06%
2018/06/19	6	92.08	5	92.30	90.60	1	15,738	0.01%
2018/06/15	8	92.08	5	93.50	92.30	3	15,984	0.02%
2018/06/14	2	92.70	0	0.00	93.00	2	16,223	0.01%
2018/06/13	16.1	94.60	14	96.72	94.00	2.1	16,634	0.01%
2018/06/12	1	98.00	15.1	99.85	97.60	-14.1	17,044	-0.08%
2018/06/11	0	0.00	5	100.00	100.50	-5	17,150	-0.03%
2018/06/08	1	100.00	2	99.90	99.80	-1	17,589	-0.01%
2018/06/07	0	0.00	35	100.75	101.00	-35	18,378	-0.19%
2018/06/06	1.1	100.00	0	0.00	100.00	1.1	18,443	0.01%
2018/06/05	0	0.00	1	103.00	101.00	-1	18,596	-0.01%
2018/06/04	3	99.10	32	99.80	100.50	-29	18,828	-0.15%
2018/06/01	23	97.93	6	97.57	97.50	17	18,800	0.09%
2018/05/31	2	98.00	35	98.16	99.60	-33	18,818	-0.18%
2018/05/30	14	95.59	14	96.59	96.50	0	18,634	0.00%
2018/05/29	8	98.99	2	98.90	98.90	6	18,503	0.03%
2018/05/28	12	99.64	3	99.30	99.30	9	18,719	0.05%
2018/05/25	18	102.00	8	102.19	100.50	10	19,323	0.05%
2018/05/24	1	100.50	12	100.83	102.00	-11	19,520	-0.06%
2018/05/23	8	99.35	6	99.43	99.30	2	19,558	0.01%
2018/05/22	7	98.67	1	99.80	97.20	6	19,441	0.03%
2018/05/18	6	99.38	2	99.70	98.90	4	19,694	0.02%
2018/05/17	2	102.25	8	105.13	101.50	-6	19,593	-0.03%
2018/05/16	10	101.74	16	100.74	102.50	-6	19,118	-0.03%
2018/05/15	5	95.30	1	95.00	95.50	4	18,718	0.02%
2018/05/14	1	97.00	0	0.00	95.30	1	19,002	0.01%
2018/05/11	2	95.00	3	96.73	95.60	-1	19,074	-0.01%
2018/05/09	0	0.00	1	94.10	94.40	-1	19,083	-0.01%
2018/05/08	2	94.30	9	94.07	94.00	-7	18,972	-0.04%
2018/05/04	0	0.00	4	91.55	91.70	-4	18,653	-0.02%
2018/05/03	2	90.30	0	0.00	89.90	2	18,672	0.01%
2018/05/02	4	91.25	5	93.30	91.70	-1	18,748	-0.01%
2018/04/30	0	0.00	3	91.57	93.00	-3	18,689	-0.02%
2018/04/27	3	93.23	5	93.64	93.10	-2	18,725	-0.01%
2018/04/26	2	91.30	5	93.32	91.80	-3	18,716	-0.02%
2018/04/25	4	90.35	0	0.00	90.80	4	18,742	0.02%
2018/04/24	5	89.80	0	0.00	90.10	5	18,877	0.03%
2018/04/23	4	92.33	0	0.00	93.00	4	19,254	0.02%
2018/04/20	41	95.53	3	94.50	92.70	38	19,486	0.20%
2018/04/19	1	95.00	19	95.58	97.90	-18	19,220	-0.09%
2018/04/18	2	93.10	13	93.38	93.10	-11	18,841	-0.06%
2018/04/17	10	89.50	1	89.50	89.50	9	18,660	0.05%
2018/04/16	1	92.30	0	0.00	92.20	1	18,787	0.01%
2018/04/13	2	93.80	10	94.60	93.40	-8	18,749	-0.04%
2018/04/12	1	92.20	0	0.00	92.50	1	18,780	0.01%
2018/04/11	6	92.67	15	92.40	91.20	-9	19,053	-0.05%
2018/04/10	26	89.88	0	0.00	91.90	26	19,019	0.14%
2018/04/09	1	88.30	1	89.40	88.50	0	19,053	0.00%
2018/04/03	1	90.00	10	90.50	90.60	-9	18,913	-0.05%
2018/03/31	2	91.70	0	0.00	92.00	2	18,981	0.01%
2018/03/30	1	92.90	0	0.00	91.80	1	19,101	0.01%
2018/03/29	1	92.30	0	0.00	92.30	1	19,052	0.01%
2018/03/28	10	91.57	0	0.00	90.70	10	18,971	0.05%
2018/03/27	0	0.00	7	95.14	95.40	-7	18,730	-0.04%
2018/03/26	13	92.55	10	92.31	92.00	3	18,622	0.02%
2018/03/23	0	0.00	6	93.25	94.50	-6	18,478	-0.03%
2018/03/22	1	97.20	77	96.51	96.30	-76	18,238	-0.42%
2018/03/21	15	98.13	44	98.29	99.00	-29	17,895	-0.16%
2018/03/20	1	96.00	8	95.63	95.00	-7	17,524	-0.04%
2018/03/19	31	97.17	6	97.42	97.00	25	17,250	0.14%
2018/03/16	61	93.82	10	93.05	94.20	51	16,725	0.30%
2018/03/15	0	0.00	3	90.40	91.00	-3	16,156	-0.02%
2018/03/14	10	90.28	48	90.09	89.40	-38	16,113	-0.24%
2018/03/13	23	87.29	20.3	88.00	89.90	2.7	15,958	0.02%
2018/03/12	35	84.07	0	0.00	83.00	35	15,361	0.23%
2018/03/09	0	0.00	9	83.29	83.30	-9	15,454	-0.06%
2018/03/08	4	82.38	7	82.04	82.00	-3	15,864	-0.02%
2018/03/07	2	80.35	0	0.00	80.00	2	15,939	0.01%
2018/03/01	1	78.90	1	78.90	78.70	0	16,954	0.00%
2018/02/27	0	0.00	3	82.17	80.80	-3	16,838	-0.02%
2018/02/26	2	81.45	3	81.13	81.00	-1	16,145	-0.01%
2018/02/22	1	79.30	0	0.00	79.30	1	16,460	0.01%
2018/02/21	2	79.55	2	80.05	79.90	0	16,493	0.00%
2018/02/12	2	75.70	0	0.00	76.00	2	16,049	0.01%
2018/02/08	0	0.00	13	73.07	72.70	-13	15,942	-0.08%
2018/02/07	18	76.92	2	76.80	73.60	16	15,895	0.10%
2018/02/06	2	74.70	43	72.48	72.40	-41	15,857	-0.26%
2018/02/05	7	77.04	3	77.80	77.40	4	15,869	0.03%
2018/02/02	2	81.00	0	0.00	79.60	2	16,005	0.01%
2018/01/25	3	78.43	0	0.00	78.50	3	16,320	0.02%
2018/01/24	0	0.00	1	80.40	80.50	-1	16,586	-0.01%
2018/01/18	2	82.40	3	82.37	82.00	-1	17,082	-0.01%
2018/01/17	8	82.56	1	83.70	81.00	7	16,966	0.04%
2018/01/16	0	0.00	1	85.00	85.00	-1	16,460	-0.01%
2018/01/15	6	81.57	7	82.57	83.40	-1	16,305	-0.01%
2018/01/12	2	80.65	0	0.00	81.40	2	16,449	0.01%
2018/01/11	2	80.00	3	79.57	80.30	-1	16,696	-0.01%
2018/01/10	7	78.49	0	0.00	78.30	7	17,035	0.04%
2018/01/09	5	83.72	1	83.50	82.60	4	17,423	0.02%
2018/01/08	0	0.00	5	84.24	83.50	-5	17,815	-0.03%
2018/01/05	2	83.50	1	83.50	83.50	1	18,110	0.01%
2018/01/04	2	81.40	2	80.85	81.50	0	17,929	0.00%
2018/01/02	1	79.10	0	0.00	78.00	1	18,418	0.01%