南亞科 (2408)-凱基-埔墘券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
65.5
漲跌
▲2.7
漲幅
+4.30%
成交量
16,401張
產業
上市半導體類股
1761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－凱基-埔墘券商分點個股進出

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

凱基-埔墘券商分點個股進出
凱基-埔墘券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	5	65.32	65.50	-5	17,558	-0.03%
2024/04/23	3	61.83	1	62.90	62.80	2	17,548	0.01%
2024/04/19	1	62.00	4	62.55	62.00	-3	17,518	-0.02%
2024/04/18	3.1	65.10	3	65.13	64.30	0.1	17,403	0.00%
2024/04/17	12	65.24	1	65.90	64.50	11	17,751	0.06%
2024/04/16	1	67.10	2	67.10	65.50	-1	17,642	-0.01%
2024/04/15	6	69.97	0	0.00	70.00	6	17,334	0.03%
2024/04/12	2	71.25	2	71.50	71.80	0	17,232	0.00%
2024/04/11	0	0.00	32	70.62	70.60	-32	16,845	-0.19%
2024/04/10	4	70.08	13	69.61	70.20	-9	16,560	-0.05%
2024/04/09	8	68.16	0.2	68.10	68.40	7.8	16,334	0.05%
2024/04/08	32	68.73	12	68.19	68.10	20	16,321	0.12%
2024/04/02	5	69.92	3	70.53	69.10	2	16,456	0.01%
2024/04/01	1	69.10	0	0.00	69.40	1	16,546	0.01%
2024/03/28	0	0.00	1	67.60	67.60	-1	16,442	-0.01%
2024/03/27	7	67.97	0	0.00	67.90	7	16,791	0.04%
2024/03/26	5	68.22	8	69.23	68.10	-3	16,954	-0.02%
2024/03/25	1	67.40	5.1	68.01	68.50	-4.1	16,725	-0.02%
2024/03/22	40.3	69.35	10	69.76	69.60	30.3	16,622	0.18%
2024/03/21	28	64.64	27	65.96	67.60	1	15,466	0.01%
2024/03/20	3	62.20	5	61.50	61.50	-2	14,939	-0.01%
2024/03/19	1	62.50	0	0.00	62.30	1	15,179	0.01%
2024/03/18	2.2	62.47	0	0.00	62.40	2.2	15,160	0.01%
2024/03/15	0	0.00	1	63.70	63.90	-1	15,090	-0.01%
2024/03/13	2	63.60	0	0.00	63.30	2	15,008	0.01%
2024/03/12	10	65.60	0	0.00	65.70	10	14,785	0.07%
2024/03/11	0	0.00	6	66.22	65.80	-6	14,793	-0.04%
2024/03/08	5	65.64	6	66.00	65.00	-1	14,679	-0.01%
2024/03/07	0	0.00	6	66.25	65.70	-6	14,685	-0.04%
2024/03/06	2	65.55	0	0.00	65.10	2	14,756	0.01%
2024/03/05	1	65.90	0	0.00	65.80	1	15,155	0.01%
2024/03/04	6	66.65	6	67.08	66.50	0	15,704	0.00%
2024/03/01	10	66.48	2	66.40	66.30	8	16,281	0.05%
2024/02/29	1	66.70	7	67.43	67.30	-6	16,437	-0.04%
2024/02/27	4	67.78	6	67.80	66.30	-2	16,604	-0.01%
2024/02/26	6	67.63	4	67.88	67.90	2	16,550	0.01%
2024/02/23	7	68.54	6	68.90	67.70	1	16,648	0.01%
2024/02/22	18	67.30	7	67.76	68.10	11	16,559	0.07%
2024/02/21	5	67.80	5	68.00	67.30	0	16,631	0.00%
2024/02/20	0	0.00	5	68.00	67.80	-5	16,506	-0.03%
2024/02/19	7	65.60	1	66.10	66.60	6	16,388	0.04%
2024/02/16	8	65.29	2	65.10	65.90	6	16,442	0.04%
2024/02/15	8.2	65.42	0	0.00	65.40	8.2	16,233	0.05%
2024/02/05	2.2	67.00	0	0.00	68.20	2.2	15,749	0.01%
2024/02/02	5	68.24	0	0.00	67.60	5	15,710	0.03%
2024/02/01	1	68.80	0	0.00	69.20	1	15,595	0.01%
2024/01/31	5	68.86	0	0.00	68.70	5	15,589	0.03%
2024/01/30	5	69.50	0	0.00	69.30	5	15,632	0.03%
2024/01/29	11	70.92	0	0.00	70.80	11	15,743	0.07%
2024/01/25	1	71.70	0	0.00	71.00	1	15,800	0.01%
2024/01/24	11	71.70	1	72.40	71.60	10	15,743	0.06%
2024/01/23	0	0.00	3	70.40	70.70	-3	15,551	-0.02%
2024/01/22	0	0.00	2	70.45	69.30	-2	15,291	-0.01%
2024/01/19	5	69.40	1	69.20	69.30	4	15,260	0.03%
2024/01/18	2	68.20	3	68.80	68.20	-1	15,318	-0.01%
2024/01/17	0.2	68.00	0	0.00	67.80	0.2	15,230	0.00%
2024/01/16	2.2	69.70	0	0.00	69.40	2.2	15,127	0.01%
2024/01/12	1	69.10	0	0.00	68.80	1	14,915	0.01%
2024/01/11	1	69.50	0	0.00	69.40	1	14,862	0.01%
2024/01/03	1	74.30	0	0.00	73.10	1	14,861	0.01%
2024/01/02	0	0.00	1	76.40	76.50	-1	14,627	-0.01%
2023/12/29	4	78.25	2	78.30	78.00	2	14,616	0.01%
2023/12/28	6	79.20	5	78.58	78.30	1	14,536	0.01%
2023/12/27	1	79.20	0	0.00	79.70	1	14,374	0.01%
2023/12/26	3	77.93	0	0.00	78.00	3	14,081	0.02%
2023/12/22	6	78.15	9	76.42	75.90	-3	14,305	-0.02%
2023/12/21	2	75.20	1.5	74.77	75.40	0.5	13,770	0.00%
2023/12/19	0.5	73.28	4	73.90	73.10	-3.5	13,411	-0.03%
2023/12/18	1	73.80	0	0.00	73.40	1	13,450	0.01%
2023/12/15	2	73.40	2	74.05	74.50	0	13,379	0.00%
2023/12/13	2	72.90	2	73.60	73.70	0	12,607	0.00%
2023/11/30	2	73.70	4	73.95	75.00	-2	12,116	-0.02%
2023/11/29	1	73.00	7	73.04	74.20	-6	11,568	-0.05%
2023/11/28	0	0.00	9	72.93	73.50	-9	11,080	-0.08%
2023/11/24	1	69.70	0	0.00	70.80	1	10,125	0.01%
2023/11/20	0	0.00	5	71.20	70.00	-5	9,141	-0.05%
2023/11/16	1	67.20	0	0.00	67.20	1	8,874	0.01%
2023/11/15	0	0.00	1	67.60	67.60	-1	8,836	-0.01%
2023/11/09	1	64.50	1	64.40	64.60	0	8,583	0.00%
2023/11/07	4	66.05	0	0.00	65.90	4	8,693	0.05%
2023/11/06	1	64.50	0	0.00	65.40	1	8,664	0.01%
2023/11/03	0	0.00	1	66.00	66.10	-1	8,452	-0.01%
2023/11/02	1	66.00	0	0.00	65.60	1	8,451	0.01%
2023/11/01	1	64.70	0	0.00	64.50	1	8,360	0.01%
2023/10/30	1	64.20	0	0.00	64.90	1	8,489	0.01%
2023/10/26	2	66.30	0	0.00	66.10	2	8,531	0.02%
2023/10/24	1	67.80	1	68.10	67.80	0	8,898	0.00%
2023/10/20	1	70.30	20	70.10	70.30	-19	8,977	-0.21%
2023/10/17	2	71.15	1	70.80	70.90	1	8,886	0.01%
2023/10/16	1	70.10	1	69.70	70.60	0	8,898	0.00%
2023/10/12	20	69.90	0	0.00	71.00	20	8,808	0.23%
2023/10/11	10	70.63	0	0.00	70.70	10	8,569	0.12%
2023/10/03	0	0.00	1	69.40	68.10	-1	8,654	-0.01%
2023/10/02	1	67.60	0	0.00	67.60	1	8,587	0.01%
2023/09/28	2	66.80	1	67.30	65.60	1	8,542	0.01%
2023/09/22	2	72.50	2	72.00	72.00	0	8,461	0.00%
2023/09/21	0	0.00	1	71.40	72.80	-1	8,584	-0.01%
2023/09/19	1	72.70	0	0.00	71.70	1	8,729	0.01%
2023/09/15	2	72.25	21.1	71.81	72.40	-19.1	9,068	-0.21%
2023/09/14	0	0.00	1	69.10	70.00	-1	8,745	-0.01%
2023/09/11	1	66.10	0	0.00	65.70	1	8,993	0.01%
2023/09/07	1	68.50	0	0.00	67.20	1	9,409	0.01%
2023/09/06	0	0.00	1	68.30	68.00	-1	9,453	-0.01%
2023/09/05	1	67.90	0	0.00	68.10	1	9,499	0.01%
2023/09/01	1	68.60	1	69.10	68.20	0	9,565	0.00%
2023/08/31	2	67.70	0	67.90	66.60	2	9,428	0.02%
2023/08/28	0	0.00	2	65.90	65.60	-2	9,658	-0.02%
2023/08/21	1	64.30	0	0.00	63.40	1	10,899	0.01%
2023/08/17	2.1	65.28	0	0.00	65.60	2.1	11,119	0.02%
2023/08/14	2.2	65.13	0	0.00	64.90	2.2	11,543	0.02%
2023/08/10	3.2	67.01	0	0.00	67.10	3.2	11,789	0.03%
2023/08/09	0	0.00	4	68.90	68.90	-4	11,769	-0.03%
2023/08/08	1.5	68.50	0	0.00	68.50	1.5	11,788	0.01%
2023/08/07	1	69.90	0	0.00	70.00	1	11,760	0.01%
2023/08/04	2	70.05	0	0.00	69.90	2	11,794	0.02%
2023/08/02	2	69.50	0	0.00	69.10	2	11,778	0.02%
2023/07/31	5	73.00	6	72.60	72.30	-1	11,778	-0.01%
2023/07/27	2	70.80	13	72.33	71.40	-11	11,480	-0.10%
2023/07/25	1	68.60	0	0.00	68.20	1	11,414	0.01%
2023/07/19	0	0.00	4	70.70	70.40	-4	11,461	-0.03%
2023/07/13	2	70.40	2	71.75	70.90	0	11,526	0.00%
2023/07/11	2	70.60	2	70.70	69.90	0	11,521	0.00%
2023/07/07	2	68.75	2	68.45	69.10	0	12,084	0.00%
2023/07/05	5	70.32	5	70.24	70.10	0	12,646	0.00%
2023/07/04	13	69.94	4	70.65	70.40	9	12,939	0.07%
2023/07/03	3	70.23	0	0.00	70.10	3	13,198	0.02%
2023/06/30	1	70.20	0	0.00	70.80	1	13,756	0.01%
2023/06/29	0	0.00	2	72.10	72.20	-2	13,957	-0.01%
2023/06/26	0	0.00	1	72.80	73.00	-1	13,798	-0.01%
2023/06/21	3	74.53	0	0.00	74.60	3	13,909	0.02%
2023/06/20	4	77.48	1	77.90	77.40	3	13,709	0.02%
2023/06/16	0	0.00	3	78.37	78.50	-3	13,584	-0.02%
2023/06/14	0	0.00	1	75.60	76.20	-1	13,331	-0.01%
2023/06/13	1	74.60	3	74.80	74.80	-2	13,089	-0.02%
2023/06/12	0	0.00	1	73.10	72.90	-1	12,895	-0.01%
2023/06/08	1	70.10	0	0.00	70.20	1	12,837	0.01%
2023/06/07	2	71.55	0	0.00	71.90	2	12,807	0.02%
2023/06/01	1	71.40	0	0.00	71.40	1	12,992	0.01%
2023/05/31	0	0.00	26	72.33	73.50	-26	12,867	-0.20%
2023/05/29	15	71.28	5.1	71.29	71.20	9.9	12,614	0.08%
2023/05/26	1	72.40	0	0.00	71.90	1	12,517	0.01%
2023/05/25	16	71.30	0	0.00	72.40	16	12,261	0.13%
2023/05/23	0	0.00	1	69.80	69.90	-1	11,637	-0.01%
2023/05/22	0	0.00	1.3	71.21	70.10	-1.3	11,504	-0.01%
2023/05/19	1	68.90	0	0.00	69.90	1	11,249	0.01%
2023/05/17	0	0.00	1	67.20	68.00	-1	10,951	-0.01%
2023/04/28	1	66.80	2	66.80	67.80	-1	11,092	-0.01%
2023/04/25	0	0.00	1	65.30	63.50	-1	10,897	-0.01%
2023/04/13	2	67.50	6	68.00	67.50	-4	11,035	-0.04%
2023/04/12	3	69.03	6	69.57	69.10	-3	10,786	-0.03%
2023/04/11	0	0.00	11.8	68.47	68.20	-11.8	10,277	-0.11%
2023/04/10	2	67.00	0	0.00	66.70	2	9,887	0.02%
2023/04/07	13	68.49	1	68.60	68.60	12	9,551	0.13%
2023/04/06	1	64.60	0	0.00	66.40	1	9,152	0.01%
2023/03/31	0	0.00	2	66.50	66.50	-2	8,839	-0.02%
2023/03/30	4	64.30	3	64.07	63.90	1	8,287	0.01%
2023/03/29	2	61.85	5	60.90	61.00	-3	7,940	-0.04%
2023/03/24	2	61.90	12	62.87	63.30	-10	7,789	-0.13%
2023/03/21	3	58.53	1	58.60	58.60	2	7,446	0.03%
2023/03/17	2	59.90	14	59.29	59.30	-12	7,553	-0.16%
2023/03/13	0	0.00	2	58.60	58.50	-2	7,760	-0.03%
2023/03/10	0	0.00	5	58.50	58.70	-5	7,943	-0.06%
2023/03/09	10	60.44	0	0.00	59.10	10	8,062	0.12%
2023/03/08	0	0.00	2	59.60	61.00	-2	8,128	-0.02%
2023/03/07	0	0.00	2	58.25	58.50	-2	8,121	-0.02%
2023/03/06	8	58.06	0	0.00	57.70	8	8,223	0.10%
2023/03/03	1	57.10	1	58.00	57.90	0	8,220	0.00%
2023/03/02	3	57.10	5	57.80	57.30	-2	8,249	-0.02%
2023/03/01	9	57.47	0	0.00	57.30	9	8,250	0.11%
2023/02/24	5	58.90	0	0.00	58.40	5	8,296	0.06%
2023/02/22	6	58.72	14	58.60	58.70	-8	8,649	-0.09%
2023/02/17	1	59.60	1	59.80	59.70	0	9,019	0.00%
2023/02/16	1	59.20	3	59.43	59.70	-2	9,137	-0.02%
2023/02/15	2	58.15	9	58.73	58.50	-7	9,312	-0.08%
2023/02/14	1	58.20	0	0.00	58.40	1	9,351	0.01%
2023/02/13	2	57.25	1	57.80	57.60	1	9,438	0.01%
2023/02/09	18	57.77	1	58.20	58.00	17	9,686	0.18%
2023/02/08	4	58.63	0	0.00	58.40	4	9,703	0.04%
2023/02/03	0	0.00	1	60.00	59.90	-1	9,805	-0.01%
2023/02/02	0	0.00	2	59.75	59.90	-2	9,835	-0.02%
2023/02/01	1	57.80	1	58.20	58.20	0	9,842	0.00%
2023/01/31	1	58.10	0	0.00	57.80	1	9,858	0.01%
2023/01/30	0	59.60	5	59.88	60.30	-5	9,772	-0.05%
2023/01/17	0	0.00	1	57.60	57.70	-1	9,566	-0.01%
2023/01/16	0	0.00	1	57.50	57.50	-1	9,732	-0.01%
2023/01/12	1	56.20	0	0.00	56.20	1	10,227	0.01%
2023/01/10	1	56.80	4.2	57.20	56.50	-3.2	10,614	-0.03%
2023/01/09	0	0.00	6	56.48	56.70	-6	10,734	-0.06%
2023/01/06	0	0.00	1	55.00	55.00	-1	11,045	-0.01%
2023/01/05	0	0.00	1	55.50	54.90	-1	11,150	-0.01%
2023/01/04	1	54.10	0	0.00	54.10	1	11,365	0.01%
2022/12/30	10.2	51.50	0	0.00	51.20	10.2	11,434	0.09%
2022/12/29	15	51.50	2	51.30	51.80	13	11,613	0.11%
2022/12/23	0	0.00	1	50.90	51.40	-1	12,550	-0.01%
2022/12/22	1	51.50	0	0.00	51.70	1	12,618	0.01%
2022/12/21	1	51.90	0	0.00	51.50	1	12,675	0.01%
2022/12/20	0	0.00	15	52.60	52.00	-15	12,632	-0.12%
2022/12/16	0	0.00	1	54.90	54.50	-1	12,705	-0.01%
2022/12/14	1	55.20	0	0.00	55.50	1	12,755	0.01%
2022/12/13	0.2	55.15	0	0.00	54.80	0.2	12,848	0.00%
2022/12/09	17	54.60	0	0.00	53.70	17	13,049	0.13%
2022/12/08	1	53.10	1	53.90	54.00	0	13,003	0.00%
2022/12/07	2	54.35	1	54.10	53.50	1	13,037	0.01%
2022/12/06	6	55.22	8	55.30	54.30	-2	12,971	-0.02%
2022/12/05	2	56.40	6	56.58	56.20	-4	12,790	-0.03%
2022/12/02	1	56.10	2	56.00	56.10	-1	12,759	-0.01%
2022/11/30	1	56.60	0.1	56.60	56.80	0.9	12,465	0.01%
2022/11/29	4	57.10	0	0.00	57.20	4	12,256	0.03%
2022/11/18	0	0.00	2	60.75	60.70	-2	11,515	-0.02%
2022/11/16	0.1	59.70	0	0.00	60.10	0.1	11,043	0.00%
2022/11/11	0	0.00	9.1	59.62	59.80	-9.1	10,735	-0.08%
2022/11/10	0	0.00	1	57.60	58.00	-1	10,519	-0.01%
2022/11/09	0	0.00	2	58.10	58.10	-2	10,463	-0.02%
2022/11/07	2	56.95	2	55.40	56.90	0	10,263	0.00%
2022/11/04	1	54.60	1	54.90	54.90	0	10,120	0.00%
2022/11/01	1.1	54.02	0	0.00	54.00	1.1	9,994	0.01%
2022/10/24	0	0.00	1	56.70	55.60	-1	9,777	-0.01%
2022/10/21	1	56.30	1	56.10	55.70	0	9,588	0.00%
2022/10/20	0	0.00	1	55.40	55.70	-1	9,364	-0.01%
2022/10/19	1	54.70	1	54.00	53.80	0	9,033	0.00%
2022/10/18	1	54.90	2	55.85	55.80	-1	8,832	-0.01%
2022/10/17	0	0.00	1	56.20	56.20	-1	8,778	-0.01%
2022/10/14	0	0.00	1.1	55.32	55.20	-1.1	8,617	-0.01%
2022/10/13	1	51.50	1	51.40	51.40	0	8,335	0.00%
2022/10/11	0	0.00	1	49.85	49.75	-1	8,133	-0.01%
2022/10/06	1	49.80	1	50.20	50.20	0	8,135	0.00%
2022/10/05	6	50.82	8	51.11	51.40	-2	8,133	-0.02%
2022/10/04	2.1	49.01	4	49.84	49.95	-1.9	7,909	-0.02%
2022/10/03	1	47.30	1	47.55	47.55	0	7,827	0.00%
2022/09/30	0	0.00	1	48.75	48.95	-1	7,875	-0.01%
2022/09/29	1	46.90	0	0.00	47.15	1	7,887	0.01%
2022/09/26	0	0.00	2	45.78	45.65	-2	8,021	-0.02%
2022/09/20	2	47.88	1	47.65	47.65	1	8,687	0.01%
2022/09/19	0.4	48.75	0	0.00	48.60	0.4	8,575	0.00%
2022/09/16	1	49.60	0	0.00	49.10	1	8,503	0.01%
2022/09/15	1.1	50.84	0	0.00	50.40	1.1	8,348	0.01%
2022/08/31	0	0.00	1	53.20	53.40	-1	8,690	-0.01%
2022/08/24	0.1	52.80	0	0.00	52.60	0.1	8,725	0.00%
2022/08/23	0	0.00	4	53.55	53.40	-4	8,861	-0.05%
2022/08/22	0	0.00	1	54.20	53.90	-1	8,938	-0.01%
2022/08/15	1	53.60	1	53.90	53.80	0	9,102	0.00%
2022/08/12	0	0.00	3	53.87	54.10	-3	9,083	-0.03%
2022/08/11	0	0.00	2	53.05	53.00	-2	9,076	-0.02%
2022/08/10	1	51.80	0	0.00	51.60	1	9,107	0.01%
2022/08/09	0	0.00	2	53.20	52.90	-2	9,129	-0.02%
2022/08/08	0	0.00	1	53.00	53.10	-1	9,293	-0.01%
2022/08/05	0	0.00	2	53.20	53.20	-2	9,286	-0.02%
2022/08/04	0	0.00	2	51.50	51.00	-2	9,258	-0.02%
2022/08/03	0	0.00	3	51.07	51.20	-3	9,277	-0.03%
2022/08/02	2	51.00	0	0.00	50.40	2	9,277	0.02%
2022/08/01	4	51.93	4	52.50	52.20	0	9,213	0.00%
2022/07/28	3	52.47	1	52.30	52.50	2	9,322	0.02%
2022/07/27	2	52.05	5	52.52	52.60	-3	9,368	-0.03%
2022/07/26	0	0.00	1	52.60	52.50	-1	9,398	-0.01%
2022/07/25	1	52.60	1	52.80	52.70	0	9,434	0.00%
2022/07/22	4.2	53.43	5	53.98	53.70	-0.8	9,419	-0.01%
2022/07/21	0	0.00	3	54.30	54.30	-3	9,328	-0.03%
2022/07/20	5	53.74	0	0.00	53.40	5	9,332	0.05%
2022/07/18	0	0.00	1	52.90	54.20	-1	9,209	-0.01%
2022/07/15	0	0.00	1	51.20	51.40	-1	8,975	-0.01%
2022/07/13	1.1	48.89	5	48.95	49.00	-3.9	8,893	-0.04%
2022/07/12	3.2	47.98	17	47.98	47.35	-13.8	8,762	-0.16%
2022/07/11	11	48.75	9	49.05	49.00	2	8,699	0.02%
2022/07/08	19	50.65	1	49.65	49.65	18	8,838	0.20%
2022/07/07	4.1	49.81	0	0.00	50.50	4.1	8,699	0.05%
2022/07/05	0	0.00	7	48.72	49.40	-7	8,597	-0.08%
2022/07/04	1	48.90	1	48.55	49.15	0	8,559	0.00%
2022/07/01	1	49.05	2	48.35	48.30	-1	8,567	-0.01%
2022/06/30	6	50.23	2	49.38	49.40	4	8,490	0.05%
2022/06/29	2.2	57.33	0	0.00	57.10	2.2	8,100	0.03%
2022/06/28	10	59.72	1	58.70	58.90	9	8,053	0.11%
2022/06/27	2.1	59.56	0	0.00	59.80	2.1	8,043	0.03%
2022/06/23	1	58.10	1	58.90	58.30	0	8,157	0.00%
2022/06/22	9	58.03	0	0.00	58.10	9	8,481	0.11%
2022/06/20	1	59.50	0	0.00	59.50	1	8,978	0.01%
2022/06/17	1	59.40	1	60.00	60.10	0	9,071	0.00%
2022/06/16	2	61.10	1	60.60	60.40	1	9,037	0.01%
2022/06/14	1	61.40	1	61.90	62.20	0	9,057	0.00%
2022/06/13	2	62.10	1	62.50	62.20	1	9,249	0.01%
2022/06/10	1	64.90	1	65.50	65.10	0	9,214	0.00%
2022/06/09	1	66.00	0	0.00	65.70	1	9,270	0.01%
2022/06/01	0	0.00	5	66.66	66.80	-5	9,880	-0.05%
2022/05/30	0	0.00	1	65.50	65.80	-1	9,947	-0.01%
2022/05/27	1	63.50	0	0.00	63.90	1	9,937	0.01%
2022/05/26	1	63.80	0	0.00	63.50	1	9,990	0.01%
2022/05/23	2	66.20	1	66.40	66.40	1	10,161	0.01%
2022/05/17	1	66.70	0	0.00	67.00	1	11,201	0.01%
2022/05/13	1	65.20	0	0.00	65.50	1	11,314	0.01%
2022/05/12	2	64.75	0	0.00	64.60	2	11,419	0.02%
2022/05/11	3	65.33	0	0.00	65.20	3	11,594	0.03%
2022/05/06	1	65.60	0	0.00	66.80	1	11,759	0.01%
2022/05/05	2	66.90	0	0.00	67.00	2	11,942	0.02%
2022/04/28	1	64.00	0	0.00	64.20	1	11,991	0.01%
2022/04/26	1	63.90	1	64.20	64.20	0	11,909	0.00%
2022/04/25	0	0.00	1	64.30	64.30	-1	11,900	-0.01%
2022/04/18	1	63.60	0	0.00	63.80	1	11,730	0.01%
2022/04/15	0	0.00	2	64.05	63.90	-2	11,730	-0.02%
2022/04/14	2	64.35	4	64.80	64.10	-2	11,775	-0.02%
2022/04/13	0.2	66.80	0	0.00	66.70	0.2	11,644	0.00%
2022/04/12	0	0.00	14	65.27	65.50	-14	11,716	-0.12%
2022/04/11	2	65.90	1	66.40	66.80	1	11,656	0.01%
2022/04/07	1	66.80	2	66.20	66.20	-1	11,833	-0.01%
2022/04/06	2	67.40	1	66.60	66.60	1	11,677	0.01%
2022/04/01	2	68.05	10	68.50	69.20	-8	11,474	-0.07%
2022/03/31	1	69.30	0	0.00	69.20	1	11,373	0.01%
2022/03/29	10	69.10	0	0.00	69.00	10	11,401	0.09%
2022/03/28	5	68.40	0	0.00	69.80	5	11,703	0.04%
2022/03/25	3	69.93	0	0.00	68.90	3	11,833	0.03%
2022/03/23	0	0.00	6	74.20	73.70	-6	11,227	-0.05%
2022/03/21	0	0.00	1	74.80	74.90	-1	11,088	-0.01%
2022/03/17	0	0.00	1	74.10	74.20	-1	11,151	-0.01%
2022/03/16	1	71.60	1	71.00	70.90	0	11,085	0.00%
2022/03/14	0	0.00	1	75.20	75.70	-1	10,970	-0.01%
2022/03/10	1	76.30	0	0.00	76.70	1	11,079	0.01%
2022/03/07	4	77.00	1	76.80	76.90	3	12,479	0.02%
2022/03/03	0	0.00	1	82.30	82.60	-1	12,750	-0.01%
2022/03/02	1	79.50	1	79.50	79.70	0	12,753	0.00%
2022/03/01	1	79.70	0	0.00	79.90	1	12,792	0.01%
2022/02/24	0	0.00	2	76.60	76.30	-2	13,186	-0.02%
2022/02/18	2	82.30	2	81.80	83.50	0	13,757	0.00%
2022/02/17	4	82.20	10	83.10	82.70	-6	13,560	-0.04%
2022/02/16	1	80.40	2.4	80.03	80.50	-1.4	13,157	-0.01%
2022/02/15	0	0.00	1	79.30	78.80	-1	12,947	-0.01%
2022/02/14	1	77.60	0	78.60	78.70	1	12,952	0.01%
2022/02/11	2	78.00	2	78.40	79.00	0	13,023	0.00%
2022/02/10	0	0.00	5	78.50	79.00	-5	13,004	-0.04%
2022/02/08	0	0.00	2	77.20	77.40	-2	13,067	-0.02%
2022/02/07	0	76.30	52	76.11	76.40	-52	13,149	-0.40%
2022/01/26	1	72.10	0	0.00	72.00	1	13,115	0.01%
2022/01/21	35	73.26	20	72.50	72.30	15	13,394	0.11%
2022/01/20	2	74.70	9	75.23	75.10	-7	13,388	-0.05%
2022/01/19	0	0.00	2	75.70	75.20	-2	13,604	-0.01%
2022/01/18	0	0.00	5	75.10	75.10	-5	13,634	-0.04%
2022/01/17	10	74.40	2	74.60	74.40	8	13,652	0.06%
2022/01/13	4	74.28	4	74.63	74.60	0	13,705	0.00%
2022/01/12	0	0.00	1	74.00	74.40	-1	13,660	-0.01%
2022/01/10	1	73.30	0	0.00	74.90	1	13,727	0.01%
2022/01/07	0	0.00	4	74.40	73.70	-4	13,863	-0.03%
2022/01/06	8.1	73.98	0	0.00	73.80	8.1	13,995	0.06%
2022/01/05	4	76.00	1	76.50	75.90	3	14,067	0.02%
2022/01/04	4	76.80	0	0.00	77.20	4	14,085	0.03%
2022/01/03	2	76.10	0	0.00	76.20	2	14,124	0.01%
2021/12/30	1	77.90	10	78.16	78.10	-9	14,152	-0.06%
2021/12/28	0	0.00	0	76.90	76.70	0	14,486	0.00%
2021/12/27	1	76.60	1	76.20	76.60	0	14,579	0.00%
2021/12/24	2	76.00	1	76.80	75.70	1	14,725	0.01%
2021/12/23	4	76.90	0	0.00	75.90	4	15,123	0.03%
2021/12/22	11	77.79	14	78.39	76.50	-3	15,403	-0.02%
2021/12/21	4	77.45	3	78.00	76.80	1	15,245	0.01%
2021/12/20	9	76.76	9	76.68	75.90	0	15,025	0.00%
2021/12/17	0	0.00	2	75.65	75.70	-2	14,877	-0.01%
2021/12/16	7.1	76.22	7.3	75.97	76.00	-0.3	14,944	0.00%
2021/12/15	4	76.13	4	75.78	76.00	0	14,956	0.00%
2021/12/14	2.2	75.25	4	75.60	74.80	-1.8	15,006	-0.01%
2021/12/13	21.1	77.84	0	0.00	76.60	21.1	14,963	0.14%
2021/12/10	13	77.43	15	77.38	77.80	-2	15,132	-0.01%
2021/12/09	9.1	77.50	9	77.40	77.50	0.1	15,118	0.00%
2021/12/08	6	77.58	6	76.90	76.90	0	15,080	0.00%
2021/12/07	10.1	77.21	10	77.30	77.50	0.1	14,987	0.00%
2021/12/06	3.1	77.50	2	77.45	77.50	1.1	14,955	0.01%
2021/12/03	10	78.13	10	78.61	78.80	0	14,926	0.00%
2021/12/02	31	79.11	26	79.24	79.80	5	14,545	0.03%
2021/12/01	6	75.43	18	75.44	76.00	-12	13,754	-0.09%
2021/11/30	5	75.60	9	75.43	74.20	-4	13,587	-0.03%
2021/11/29	34	73.04	27	72.59	73.30	7	13,246	0.05%
2021/11/26	24	74.00	24	74.26	73.50	0	13,296	0.00%
2021/11/25	13	74.88	14.1	75.19	74.40	-1.1	13,187	-0.01%
2021/11/24	10	75.16	11	75.60	75.40	-1	13,138	-0.01%
2021/11/23	19	75.29	26	75.67	75.70	-7	13,139	-0.05%
2021/11/22	12.1	75.43	32	74.93	75.40	-19.9	12,838	-0.16%
2021/11/19	10	70.15	9.4	70.20	69.60	0.6	12,097	0.00%
2021/11/18	5.4	71.32	5	71.18	71.60	0.4	12,059	0.00%
2021/11/17	25	71.26	13	71.18	71.00	12	12,046	0.10%
2021/11/16	14	70.17	14	70.29	70.80	0	12,080	0.00%
2021/11/15	10	70.10	15	70.13	70.30	-5	12,217	-0.04%
2021/11/12	10	68.44	10	68.77	68.70	0	12,256	0.00%
2021/11/11	10	68.68	8	68.89	68.00	2	12,517	0.02%
2021/11/10	2	69.45	8	69.81	69.90	-6	12,744	-0.05%
2021/11/09	25	68.37	15	68.25	68.70	10	12,955	0.08%
2021/11/08	7	67.21	9	66.80	67.60	-2	13,118	-0.02%
2021/11/05	8	66.30	7	66.46	65.70	1	13,668	0.01%
2021/11/04	3	67.43	1	67.60	66.70	2	13,805	0.01%
2021/11/03	8	68.60	9	67.92	68.60	-1	13,729	-0.01%
2021/11/02	11	67.51	11	67.68	66.50	0	13,653	0.00%
2021/11/01	6	67.32	4	67.50	67.00	2	13,621	0.01%
2021/10/29	2	67.00	3	66.80	66.50	-1	13,787	-0.01%
2021/10/28	10	66.18	10	65.99	66.50	0	13,799	0.00%
2021/10/27	8	65.03	7	64.14	66.20	1	13,851	0.01%
2021/10/26	8	63.61	8	63.90	63.70	0	13,765	0.00%
2021/10/25	3	62.60	24	62.69	63.50	-21	13,794	-0.15%
2021/10/22	21	62.10	9	62.46	62.10	12	13,900	0.09%
2021/10/21	2	63.50	3	63.67	62.50	-1	14,044	-0.01%
2021/10/20	3	63.40	3	63.53	63.50	0	14,119	0.00%
2021/10/19	1	62.20	4	63.40	63.50	-3	14,374	-0.02%
2021/10/18	12	63.13	10	63.16	62.70	2	14,627	0.01%
2021/10/15	7	63.14	13	63.29	63.70	-6	15,092	-0.04%
2021/10/14	7	61.84	7	61.53	62.30	0	15,126	0.00%
2021/10/13	6	60.47	6	60.05	59.40	0	15,201	0.00%
2021/10/12	11	60.88	19	60.91	61.00	-8	15,328	-0.05%
2021/10/08	4	62.20	5	62.06	61.60	-1	15,434	-0.01%
2021/10/07	1	61.70	2	62.40	61.60	-1	15,727	-0.01%
2021/10/06	5	62.72	5	61.90	61.40	0	16,326	0.00%
2021/10/05	5	63.46	4	63.95	64.60	1	16,722	0.01%
2021/10/04	2	64.90	3	65.20	64.90	-1	16,830	-0.01%
2021/10/01	2	64.75	0	0.00	64.30	2	16,962	0.01%
2021/09/30	7	67.13	1	67.40	65.90	6	17,021	0.04%
2021/09/29	3	65.80	3	66.73	67.20	0	16,775	0.00%
2021/09/28	5	66.44	3	66.03	66.30	2	16,631	0.01%
2021/09/27	8	64.56	4	64.70	64.60	4	16,644	0.02%
2021/09/24	2	64.65	3	64.90	64.90	-1	16,907	-0.01%
2021/09/23	8	64.46	17	64.26	64.40	-9	17,098	-0.05%
2021/09/22	14	62.91	4	63.05	63.00	10	17,247	0.06%
2021/09/17	7	64.39	7	64.60	64.90	0	17,496	0.00%
2021/09/16	4	64.10	4	64.40	64.60	0	17,933	0.00%
2021/09/15	3	64.67	1	64.00	64.00	2	18,073	0.01%
2021/09/13	1	66.10	0	0.00	65.80	1	18,298	0.01%
2021/09/10	3	66.73	3	65.83	66.80	0	18,621	0.00%
2021/09/09	0	0.00	1	64.90	65.60	-1	18,639	-0.01%
2021/09/08	2	63.90	5	64.10	64.30	-3	18,710	-0.02%
2021/09/07	1	65.70	0	0.00	65.20	1	18,732	0.01%
2021/09/06	0	0.00	1	66.40	66.40	-1	18,731	-0.01%
2021/09/03	7	66.29	1	66.00	66.00	6	18,706	0.03%
2021/09/02	1	67.60	1.5	66.57	66.20	-0.5	18,806	0.00%
2021/09/01	1	68.10	1	67.90	68.10	0	19,005	0.00%
2021/08/31	1	65.60	0	0.00	66.40	1	18,924	0.01%
2021/08/30	0	0.00	4	66.00	66.40	-4	19,147	-0.02%
2021/08/27	1	64.80	5	65.22	65.00	-4	19,410	-0.02%
2021/08/26	7	65.54	0	0.00	65.30	7	19,518	0.04%
2021/08/25	1	66.10	1	67.00	67.00	0	19,468	0.00%
2021/08/24	2	66.35	2	66.10	66.00	0	19,624	0.00%
2021/08/23	0	0.00	1	66.80	66.80	-1	19,651	-0.01%
2021/08/20	1	64.80	0	0.00	64.60	1	19,882	0.01%
2021/08/19	3	66.63	0	0.00	65.70	3	19,903	0.02%
2021/08/17	0.2	66.80	1	67.20	66.60	-0.8	19,940	0.00%
2021/08/16	0	0.00	3	65.53	66.30	-3	19,744	-0.02%
2021/08/13	2	64.50	7	64.66	64.30	-5	19,530	-0.03%
2021/08/12	5	66.34	8	66.13	66.30	-3	19,218	-0.02%
2021/08/11	20	67.78	3	67.97	67.30	17	19,072	0.09%
2021/08/10	2	72.55	2	71.05	70.90	0	18,705	0.00%
2021/08/09	2	73.15	1	73.70	73.70	1	18,666	0.01%
2021/08/06	2	74.20	1	73.60	73.60	1	18,793	0.01%
2021/08/05	5	74.96	2	75.10	75.20	3	19,056	0.02%
2021/08/04	3	76.00	1	75.70	75.50	2	19,443	0.01%
2021/08/03	1	75.30	3	75.27	75.80	-2	19,608	-0.01%
2021/08/02	1	74.00	0	0.00	74.50	1	19,682	0.01%
2021/07/30	1	72.10	13	72.61	72.30	-12	19,769	-0.06%
2021/07/29	3	72.53	1	72.20	72.00	2	19,921	0.01%
2021/07/28	3	72.37	3	72.20	72.20	0	20,073	0.00%
2021/07/27	1	74.50	1	74.40	73.30	0	20,281	0.00%
2021/07/26	2.4	73.54	0	0.00	73.50	2.4	20,386	0.01%
2021/07/23	5	73.04	1	72.40	73.40	4	20,489	0.02%
2021/07/22	7	73.56	7	74.04	73.70	0	20,352	0.00%
2021/07/21	6	73.37	14	73.51	71.50	-8	20,224	-0.04%
2021/07/20	1	75.00	4	74.78	74.50	-3	19,822	-0.02%
2021/07/19	8	75.76	7	75.57	75.60	1	19,898	0.01%
2021/07/16	11	77.39	5	77.16	77.40	6	20,109	0.03%
2021/07/15	1	78.30	4	78.38	78.60	-3	20,084	-0.01%
2021/07/14	0	0.00	3	77.97	77.80	-3	20,052	-0.01%
2021/07/13	19	78.16	3	78.03	76.90	16	19,790	0.08%
2021/07/12	7	77.53	22	78.13	76.40	-15	19,185	-0.08%
2021/07/09	5	77.34	3.2	77.81	78.60	1.8	18,599	0.01%
2021/07/08	5	78.82	3	78.37	78.40	2	18,659	0.01%
2021/07/07	0	0.00	1	79.50	79.50	-1	18,813	-0.01%
2021/07/06	6	79.47	5	79.04	79.10	1	19,223	0.01%
2021/07/05	1	80.10	11	80.55	80.40	-10	19,693	-0.05%
2021/07/02	7	78.71	6	79.95	79.50	1	19,631	0.01%
2021/07/01	8	78.51	2	78.40	78.00	6	19,620	0.03%
2021/06/30	9	79.27	1	79.40	79.70	8	19,992	0.04%
2021/06/29	2	80.00	1	79.30	79.30	1	20,802	0.00%
2021/06/28	7.2	81.35	4	81.23	81.20	3.2	20,711	0.02%
2021/06/25	6	80.88	17	80.79	80.00	-11	20,404	-0.05%
2021/06/24	1	76.70	4	76.65	77.60	-3	20,025	-0.01%
2021/06/23	3	75.10	3	76.00	76.60	0	19,915	0.00%
2021/06/22	5	75.50	17	75.41	75.20	-12	19,616	-0.06%
2021/06/21	7	75.73	2	75.60	74.70	5	19,487	0.03%
2021/06/17	5	78.38	1	78.90	78.90	4	19,169	0.02%
2021/06/16	1	78.80	2	79.80	79.10	-1	19,225	-0.01%
2021/06/15	2	78.60	3	78.30	78.70	-1	19,348	-0.01%
2021/06/11	3	79.17	0	0.00	78.80	3	19,304	0.02%
2021/06/10	2	77.20	25	78.98	79.50	-23	19,253	-0.12%
2021/06/09	7	78.26	12	77.56	77.20	-5	19,120	-0.03%
2021/06/07	6	80.08	2	79.40	79.40	4	19,165	0.02%
2021/06/04	34	83.35	0	0.00	82.20	34	19,066	0.18%
2021/06/03	10	82.40	2	83.65	83.60	8	18,935	0.04%
2021/06/02	10	81.90	2	81.65	81.60	8	18,891	0.04%
2021/06/01	5	81.40	1	83.70	81.30	4	19,089	0.02%
2021/05/31	2	81.70	4	81.43	81.90	-2	19,265	-0.01%
2021/05/28	2	80.35	1	80.90	80.60	1	19,541	0.01%
2021/05/27	2	76.30	6	78.15	78.30	-4	19,505	-0.02%
2021/05/26	1	77.70	0	0.00	77.80	1	19,647	0.01%
2021/05/25	3	77.90	6	78.63	78.80	-3	19,919	-0.02%
2021/05/24	3	75.00	11	76.38	76.60	-8	20,106	-0.04%
2021/05/21	4	76.68	4	77.05	76.30	0	20,324	0.00%
2021/05/20	6	75.27	7	75.50	75.20	-1	20,659	0.00%
2021/05/19	3	75.03	0	0.00	75.10	3	21,212	0.01%
2021/05/18	2.3	74.02	2	73.60	76.80	0.3	21,152	0.00%
2021/05/17	0	0.00	2	71.00	71.70	-2	21,207	-0.01%
2021/05/14	2	74.20	2	72.30	73.00	0	21,068	0.00%
2021/05/13	1	73.80	1	73.60	74.30	0	20,903	0.00%
2021/05/12	6	69.88	1	70.60	73.40	5	20,714	0.02%
2021/05/11	11	76.73	4	78.10	76.50	7	20,739	0.03%
2021/05/10	2	83.55	0	0.00	82.10	2	20,746	0.01%
2021/05/07	2.3	85.03	1	85.00	85.50	1.3	20,756	0.01%
2021/05/06	13	83.67	13	83.65	82.90	0	20,692	0.00%
2021/05/05	1	84.70	10	83.50	82.70	-9	20,497	-0.04%
2021/05/04	10.1	85.95	0	0.00	85.30	10.1	20,372	0.05%
2021/05/03	1.1	88.19	1	87.70	87.70	0.1	20,113	0.00%
2021/04/29	2	92.55	0	0.00	91.60	2	19,847	0.01%
2021/04/28	0.1	95.10	1	94.10	94.40	-0.9	19,756	0.00%
2021/04/27	4	93.95	0	94.10	94.00	4	19,929	0.02%
2021/04/26	1	95.90	2	95.85	95.90	-1	19,902	-0.01%
2021/04/23	1	92.80	3	93.10	94.40	-2	19,919	-0.01%
2021/04/22	11	96.21	8	96.23	93.40	3	19,931	0.02%
2021/04/21	13	98.83	0.4	98.80	98.30	12.6	19,622	0.06%
2021/04/20	33	100.50	1	100.00	99.70	32	19,558	0.16%
2021/04/19	13	99.95	3	100.49	99.40	10	19,730	0.05%
2021/04/16	4	99.03	2	98.70	98.70	2	20,139	0.01%
2021/04/15	3	98.80	12	99.20	99.00	-9	20,435	-0.04%
2021/04/14	1	101.00	0.3	101.00	99.70	0.7	20,480	0.00%
2021/04/13	1.3	100.19	4	103.25	100.00	-2.7	20,503	-0.01%
2021/04/12	2	99.05	0	99.20	99.10	2	20,485	0.01%
2021/04/09	10	102.50	4	102.00	102.50	6	20,283	0.03%
2021/04/08	0	0.00	3	98.30	98.30	-3	19,732	-0.02%
2021/04/07	6	97.72	2	96.40	97.10	4	19,728	0.02%
2021/04/06	6	98.45	5	97.62	97.30	1	19,707	0.01%
2021/04/01	10	97.88	28	98.61	100.50	-18	19,449	-0.09%
2021/03/31	0	0.00	2	92.90	91.90	-2	18,561	-0.01%
2021/03/30	1	90.80	0	0.00	92.20	1	18,589	0.01%
2021/03/29	0	0.00	1	92.59	91.20	-1	18,703	-0.01%
2021/03/26	1	91.79	0	0.00	91.90	1	18,884	0.01%
2021/03/25	1	89.31	0	0.00	89.60	1	19,032	0.01%
2021/03/22	8	90.64	0	0.00	90.90	8	19,233	0.04%
2021/03/19	2	92.91	2	93.50	92.50	0	19,282	0.00%
2021/03/18	0	0.00	19	94.92	95.50	-19	19,232	-0.10%
2021/03/17	2	92.40	0	0.00	91.90	2	19,428	0.01%
2021/03/16	3	93.73	4	94.05	93.40	-1	19,642	-0.01%
2021/03/15	0	0.00	1	92.70	93.20	-1	19,972	-0.01%
2021/03/12	1	93.80	6	93.18	93.50	-5	20,216	-0.02%
2021/03/11	0	0.00	8	90.01	91.40	-8	20,465	-0.04%
2021/03/10	3	87.90	0	0.00	87.60	3	21,091	0.01%
2021/03/09	8	86.64	8	86.91	86.70	0	21,468	0.00%
2021/03/08	8	89.69	3	89.70	88.60	5	22,177	0.02%
2021/03/05	5	89.02	4	89.53	89.70	1	22,681	0.00%
2021/03/04	6	92.67	3.1	93.65	91.80	2.9	22,635	0.01%
2021/03/03	10	91.78	2	93.90	92.00	8	22,511	0.04%
2021/03/02	9	95.91	10	97.71	95.50	-1	22,276	0.00%
2021/02/26	4	96.68	1	96.90	96.50	3	22,274	0.01%
2021/02/25	0	0.00	7	99.99	98.50	-7	22,237	-0.03%
2021/02/24	8	97.85	11	98.72	96.60	-3	22,219	-0.01%
2021/02/23	9	96.09	0.1	98.30	98.40	8.9	21,957	0.04%
2021/02/22	3.1	96.77	5	97.08	97.10	-2	21,922	-0.01%
2021/02/19	10.1	94.20	27.3	94.13	93.00	-17.2	21,797	-0.08%
2021/02/18	1	89.90	3	90.13	89.90	-2	21,892	-0.01%
2021/02/17	9	90.08	7	90.31	89.90	2	22,303	0.01%
2021/02/05	1	87.60	1	86.50	86.70	0	22,090	0.00%
2021/02/03	2	86.50	0	0.00	86.30	2	22,408	0.01%
2021/02/02	1	86.80	21	88.37	86.90	-20	22,289	-0.09%
2021/02/01	1.3	82.59	3	83.67	86.30	-1.7	21,772	-0.01%
2021/01/29	1	81.90	1	79.90	79.90	0	21,489	0.00%
2021/01/28	3	79.50	5	79.16	79.40	-2	21,291	-0.01%
2021/01/27	1.1	81.72	1	82.20	82.50	0.1	21,208	0.00%
2021/01/26	2	83.65	2	83.00	83.00	0	21,177	0.00%
2021/01/25	2	83.85	0	0.00	85.10	2	21,098	0.01%
2021/01/22	2	84.75	0	85.50	85.40	2	21,067	0.01%
2021/01/21	11	87.27	2	87.00	85.80	9	21,102	0.04%
2021/01/20	5	84.88	1	88.40	84.30	4	21,175	0.02%
2021/01/19	5	85.40	2	86.60	86.80	3	21,044	0.01%
2021/01/18	2	83.95	0	0.00	86.00	2	21,034	0.01%
2021/01/15	3	87.83	1	86.20	86.20	2	20,941	0.01%
2021/01/14	3	90.23	2	90.65	89.80	1	20,784	0.00%
2021/01/13	3	88.50	5	88.70	88.70	-2	20,666	-0.01%
2021/01/12	16	88.67	5.2	87.55	87.70	10.8	20,534	0.05%
2021/01/11	22	92.00	2	91.35	91.20	20	20,327	0.10%
2021/01/08	5.2	96.44	6.1	95.82	96.70	-0.9	19,981	0.00%
2021/01/07	0	0.00	3	92.83	92.80	-3	19,808	-0.02%
2021/01/06	2	90.50	4	92.48	91.50	-2	20,333	-0.01%
2021/01/05	3	93.33	3.3	93.32	90.50	-0.3	20,428	0.00%
2021/01/04	1	88.10	3.2	89.05	90.70	-2.2	20,516	-0.01%
2020/12/31	1	85.90	1	86.80	86.80	0	20,634	0.00%
2020/12/30	2	87.70	0	0.00	87.30	2	21,205	0.01%
2020/12/28	3	86.83	6	87.42	89.10	-3	21,056	-0.01%
2020/12/25	8	84.35	7	85.13	84.00	1	20,958	0.00%
2020/12/24	0	0.00	4	85.68	85.30	-4	21,220	-0.02%
2020/12/23	2	80.30	3	82.40	83.00	-1	21,196	0.00%
2020/12/22	4	82.73	2	84.20	81.20	2	21,100	0.01%
2020/12/21	5	84.80	0	0.00	84.20	5	20,900	0.02%
2020/12/18	1	85.00	1	85.40	84.80	0	20,833	0.00%
2020/12/17	4	85.95	1	87.80	85.70	3	20,928	0.01%
2020/12/16	0	0.00	1	86.50	85.80	-1	20,906	0.00%
2020/12/15	2	84.40	2	85.45	84.10	0	20,956	0.00%
2020/12/14	2	84.05	2	85.50	85.30	0	21,185	0.00%
2020/12/11	3	86.03	5	84.14	85.30	-2	21,155	-0.01%
2020/12/10	6	89.12	1	88.80	88.30	5	20,817	0.02%
2020/12/09	0	0.00	4	91.26	91.90	-4	20,778	-0.02%
2020/12/08	0	0.00	2	87.30	88.00	-2	20,368	-0.01%
2020/12/07	0.1	88.40	26.1	88.89	88.30	-26	20,163	-0.13%
2020/12/04	63	87.47	62	88.76	87.60	1	19,684	0.01%
2020/12/03	1	82.50	1	83.80	83.80	0	19,057	0.00%
2020/12/02	20.1	80.80	5	81.14	81.50	15.1	18,803	0.08%
2020/12/01	4	75.70	52	75.19	76.90	-48	17,987	-0.27%
2020/11/30	2	72.40	2	72.40	72.40	0	17,621	0.00%
2020/11/27	28	72.05	4	72.03	71.30	24	17,549	0.14%
2020/11/26	1	69.90	4	68.90	70.70	-3	17,401	-0.02%
2020/11/25	2	70.75	0	0.00	69.30	2	17,496	0.01%
2020/11/24	5	71.28	5	71.92	71.00	0	17,273	0.00%
2020/11/23	6	71.18	19	71.63	71.60	-13	17,100	-0.08%
2020/11/20	2	68.75	0	0.00	68.80	2	16,876	0.01%
2020/11/19	1	67.90	0	0.00	67.80	1	16,884	0.01%
2020/11/18	2	66.40	20	66.84	67.00	-18	16,738	-0.11%
2020/11/17	3	66.40	18.2	67.16	67.10	-15.2	16,602	-0.09%
2020/11/16	4	64.18	3	63.97	64.20	1	16,250	0.01%
2020/11/13	2	61.45	10	62.21	62.20	-8	16,244	-0.05%
2020/11/12	0	0.00	110	60.77	62.00	-110	16,291	-0.68%	大賣/鉅額交易
2020/11/11	103	59.90	4	60.45	60.00	99	16,016	0.62%	大買/
2020/11/10	0	0.00	2	60.50	60.60	-2	15,986	-0.01%
2020/11/09	1	60.40	0	0.00	60.40	1	15,981	0.01%
2020/11/06	3	59.83	1	59.60	59.80	2	16,189	0.01%
2020/11/05	0	0.00	104	59.40	59.40	-104	16,279	-0.64%	大賣/鉅額交易
2020/11/04	94	58.84	4	58.80	59.00	90	16,418	0.55%
2020/11/03	1	58.90	2	58.70	58.80	-1	16,611	-0.01%
2020/11/02	7	57.70	3	57.70	57.80	4	17,090	0.02%
2020/10/30	5	57.96	0	0.00	57.80	5	17,354	0.03%
2020/10/29	1	58.40	5	58.12	58.20	-4	17,450	-0.02%
2020/10/28	4	58.98	0	0.00	58.30	4	17,486	0.02%
2020/10/27	10	59.50	6	59.50	59.50	4	17,421	0.02%
2020/10/26	5	60.66	4	61.20	60.50	1	17,388	0.01%
2020/10/23	2	61.40	0	0.00	61.40	2	17,414	0.01%
2020/10/22	6	61.40	0	0.00	61.80	6	17,445	0.03%
2020/10/21	9	61.99	1	62.00	61.90	8	17,508	0.05%
2020/10/20	2	61.60	30	61.74	62.10	-28	17,661	-0.16%
2020/10/19	0	0.00	31	61.20	61.80	-31	17,705	-0.18%
2020/10/16	27	60.35	0	0.00	60.10	27	17,779	0.15%
2020/10/15	1	62.20	15.3	61.95	61.50	-14.3	17,777	-0.08%
2020/10/14	3	62.73	16	62.34	62.30	-13	17,593	-0.07%
2020/10/13	1	58.80	2	60.45	61.40	-1	16,959	-0.01%
2020/10/12	6	61.15	7	60.69	60.50	-1	16,700	-0.01%
2020/10/08	14	58.94	6	59.22	59.40	8	16,548	0.05%
2020/10/07	12	59.38	16	58.83	59.60	-4	16,572	-0.02%
2020/10/06	4	56.65	4	56.75	56.60	0	16,497	0.00%
2020/10/05	5	56.40	2	57.10	56.30	3	16,602	0.02%
2020/09/30	3	56.30	10	57.12	57.50	-7	16,613	-0.04%
2020/09/29	4	56.08	13	56.28	56.90	-9	16,445	-0.05%
2020/09/28	7	55.04	3	55.30	55.10	4	16,302	0.02%
2020/09/25	5	53.00	10	52.50	52.50	-5	16,335	-0.03%
2020/09/24	1	52.90	0	0.00	52.90	1	16,402	0.01%
2020/09/23	9	53.80	0	0.00	53.30	9	16,387	0.05%
2020/09/22	7	55.40	0	0.00	54.90	7	16,460	0.04%
2020/09/21	3	56.73	6	56.77	56.60	-3	16,429	-0.02%
2020/09/18	0	0.00	1	57.00	56.30	-1	16,524	-0.01%
2020/09/17	0	0.00	16	56.44	56.80	-16	16,514	-0.10%
2020/09/16	0	0.00	6	55.03	55.20	-6	16,235	-0.04%
2020/09/15	2	54.60	2	55.40	54.50	0	16,257	0.00%
2020/09/14	0	0.00	18	54.69	54.80	-18	16,423	-0.11%
2020/09/11	0	0.00	1	53.30	53.30	-1	16,317	-0.01%
2020/09/10	10	53.39	1	53.10	53.00	9	16,426	0.05%
2020/09/09	7	53.77	0	0.00	54.20	7	16,440	0.04%
2020/09/08	5	54.08	5	54.82	54.80	0	16,605	0.00%
2020/09/07	1	55.00	9	54.24	54.30	-8	16,587	-0.05%
2020/09/04	13	52.11	0	0.00	52.80	13	16,544	0.08%
2020/09/03	3	53.47	24	53.65	53.20	-21	16,641	-0.13%
2020/09/02	7	51.09	1	51.20	51.10	6	16,572	0.04%
2020/09/01	13	51.52	3	52.10	52.30	10	16,880	0.06%
2020/08/31	6	52.70	76	52.63	51.90	-70	17,363	-0.40%
2020/08/28	2	53.70	9	53.72	53.90	-7	17,704	-0.04%
2020/08/27	71	54.07	3.4	53.96	54.00	67.6	17,922	0.38%
2020/08/26	1	53.50	3	53.73	53.40	-2	17,981	-0.01%
2020/08/25	1	53.00	3	52.77	53.00	-2	17,901	-0.01%
2020/08/24	0.1	51.20	4	50.45	51.00	-3.9	17,951	-0.02%
2020/08/21	8	49.53	5	49.92	49.85	3	18,240	0.02%
2020/08/20	12	50.15	8	48.71	49.20	4	18,129	0.02%
2020/08/19	31.3	53.20	13	52.06	51.80	18.3	17,858	0.10%
2020/08/18	3	54.97	8	55.44	55.10	-5	17,340	-0.03%
2020/08/17	5	54.50	1	54.40	54.40	4	17,246	0.02%
2020/08/14	2	54.50	3	54.93	55.10	-1	17,223	-0.01%
2020/08/13	5	55.36	6	55.37	55.40	-1	17,202	-0.01%
2020/08/12	11	54.64	9	55.02	55.10	2	17,282	0.01%
2020/08/11	3	55.57	2	55.70	55.70	1	17,177	0.01%
2020/08/10	8	54.10	7	54.43	54.40	1	17,148	0.01%
2020/08/07	8	55.29	6	54.85	55.00	2	17,295	0.01%
2020/08/06	13	56.93	7	56.51	56.40	6	17,063	0.04%
2020/08/05	7	58.20	0	0.00	58.00	7	16,667	0.04%
2020/08/04	6	58.73	4	58.70	58.70	2	16,474	0.01%
2020/08/03	10	60.30	0	0.00	59.30	10	16,402	0.06%
2020/07/31	0	0.00	1	60.70	60.60	-1	16,480	-0.01%
2020/07/30	5	59.82	1	60.10	60.20	4	16,520	0.02%
2020/07/29	8	58.79	9	59.02	58.90	-1	16,481	-0.01%
2020/07/28	3	59.63	25	59.74	59.50	-22	16,514	-0.13%
2020/07/27	15	59.88	28	59.80	59.60	-13	16,716	-0.08%
2020/07/24	14	61.20	63	61.63	60.40	-49	16,853	-0.29%
2020/07/23	64	61.87	4	62.00	62.00	60	16,968	0.35%
2020/07/22	10	62.50	14	62.56	61.70	-4	17,022	-0.02%
2020/07/21	10	61.50	1	61.40	61.20	9	16,870	0.05%
2020/07/20	0	0.00	14	60.69	60.80	-14	16,851	-0.08%
2020/07/17	2	60.25	1	60.20	60.20	1	17,012	0.01%
2020/07/16	10	60.70	4	60.75	60.30	6	17,295	0.03%
2020/07/15	36	60.98	1	60.70	60.10	35	17,225	0.20%
2020/07/14	5	62.20	7	62.33	61.50	-2	17,222	-0.01%
2020/07/13	8	61.20	17	61.98	62.70	-9	16,903	-0.05%
2020/07/10	5	60.14	3	60.00	59.60	2	16,663	0.01%
2020/07/09	2	61.10	5	60.92	61.00	-3	16,657	-0.02%
2020/07/08	1	60.30	1	60.20	60.20	0	16,765	0.00%
2020/07/07	0	0.00	12	60.59	60.80	-12	16,817	-0.07%
2020/07/06	0	0.00	6	60.10	60.20	-6	16,885	-0.04%
2020/07/03	4	59.83	5	59.80	59.80	-1	17,143	-0.01%
2020/07/02	1	60.00	0	0.00	60.50	1	17,551	0.01%
2020/07/01	21	61.23	24	61.33	61.00	-3	17,699	-0.02%
2020/06/30	11	60.77	2	60.85	61.00	9	17,652	0.05%
2020/06/29	7	60.21	1	59.50	59.50	6	17,948	0.03%
2020/06/24	2	60.20	0	0.00	60.80	2	17,985	0.01%
2020/06/22	1	60.10	0	0.00	59.90	1	18,532	0.01%
2020/06/19	10	60.03	1	60.10	59.80	9	18,742	0.05%
2020/06/18	9	60.26	0	0.00	60.40	9	18,709	0.05%
2020/06/17	1	60.90	0	0.00	60.60	1	18,849	0.01%
2020/06/16	0	0.00	8	61.06	61.50	-8	19,172	-0.04%
2020/06/15	17	60.55	1	60.30	60.00	16	19,427	0.08%
2020/06/12	0	0.00	2	59.90	61.20	-2	19,493	-0.01%
2020/06/11	5	62.80	0	0.00	61.80	5	19,631	0.03%
2020/06/09	5	63.76	4	63.20	63.40	1	19,695	0.01%
2020/06/08	5	64.70	1	63.70	63.80	4	19,846	0.02%
2020/06/05	1	63.70	7	63.64	64.20	-6	19,428	-0.03%
2020/06/04	2	62.00	61	62.60	62.20	-59	18,970	-0.31%
2020/06/03	2	60.05	4	60.78	61.20	-2	18,536	-0.01%
2020/06/02	1	60.10	10	60.81	60.10	-9	18,384	-0.05%
2020/06/01	0	0.00	8	60.90	60.90	-8	18,384	-0.04%
2020/05/29	10	60.18	0	0.00	59.80	10	18,412	0.05%
2020/05/28	3	61.33	3	62.13	60.90	0	18,336	0.00%
2020/05/27	0	0.00	3	60.87	60.70	-3	18,213	-0.02%
2020/05/26	4	60.70	3	60.40	60.70	1	18,430	0.01%
2020/05/21	4	60.63	4	60.68	60.80	0	18,609	0.00%
2020/05/20	4	60.00	4	60.18	59.90	0	18,581	0.00%
2020/05/19	3	59.17	1	59.60	59.20	2	18,672	0.01%
2020/05/18	6	59.22	0	0.00	58.50	6	18,652	0.03%
2020/05/15	4	60.20	3	60.63	60.10	1	18,773	0.01%
2020/05/14	4	60.85	0	0.00	60.00	4	18,736	0.02%
2020/05/13	1	62.90	1	63.20	62.90	0	18,450	0.00%
2020/05/12	6	63.72	12	63.78	63.60	-6	18,589	-0.03%
2020/05/11	1	64.90	1	64.60	64.70	0	18,536	0.00%
2020/05/08	7	64.01	0	0.00	63.80	7	18,492	0.04%
2020/05/07	4	64.23	0	0.00	64.40	4	18,441	0.02%
2020/05/06	0	0.00	1	63.60	63.30	-1	18,319	-0.01%
2020/05/04	7	62.89	0	0.00	62.80	7	18,661	0.04%
2020/04/30	1	65.10	0	0.00	65.00	1	18,567	0.01%
2020/04/29	3	63.73	7	64.10	64.20	-4	18,365	-0.02%
2020/04/28	5	62.90	8	62.83	63.20	-3	18,233	-0.02%
2020/04/27	2	61.65	18	60.77	61.60	-16	18,118	-0.09%
2020/04/24	0	0.00	1	59.10	59.10	-1	18,035	-0.01%
2020/04/23	3	60.17	0	0.00	59.40	3	17,998	0.02%
2020/04/22	16	58.60	11	58.77	59.90	5	17,919	0.03%
2020/04/21	6	59.02	2	60.00	58.00	4	17,733	0.02%
2020/04/20	4	60.90	2	60.70	60.80	2	17,473	0.01%
2020/04/17	7	62.33	15	62.43	61.10	-8	17,652	-0.05%
2020/04/16	4	61.20	6	61.43	61.60	-2	17,438	-0.01%
2020/04/15	8	61.10	15	61.54	61.30	-7	17,361	-0.04%
2020/04/14	7	60.71	2	60.65	60.70	5	17,341	0.03%
2020/04/13	41	60.33	74	60.04	59.80	-33	17,368	-0.19%
2020/04/10	67	62.28	6	61.83	62.00	61	17,119	0.36%
2020/04/09	18	63.20	81	62.91	62.60	-63	17,198	-0.37%
2020/04/08	10	62.67	10	62.77	63.40	0	17,481	0.00%
2020/04/07	19	60.39	34	60.75	62.00	-15	17,099	-0.09%
2020/04/06	2	55.90	13	56.03	56.40	-11	16,665	-0.07%
2020/04/01	1	53.50	4	53.80	53.90	-3	16,459	-0.02%
2020/03/31	33	53.43	15	53.89	53.70	18	16,285	0.11%
2020/03/30	3	53.20	3	53.97	53.90	0	15,892	0.00%
2020/03/27	4	55.75	2	56.10	55.00	2	15,737	0.01%
2020/03/26	4	52.18	21	53.46	54.00	-17	15,448	-0.11%
2020/03/25	61	52.39	78	52.38	52.60	-17	15,288	-0.11%
2020/03/24	17	46.99	69	48.18	48.30	-52	15,366	-0.34%
2020/03/23	6	44.30	1	44.60	44.20	5	15,378	0.03%
2020/03/20	68	48.57	75	49.37	48.65	-7	15,594	-0.04%
2020/03/19	88	47.84	97	45.50	45.20	-9	15,699	-0.06%
2020/03/18	63	55.51	0	0.00	50.20	63	15,940	0.40%
2020/03/17	6	56.30	5	54.70	54.10	1	15,935	0.01%
2020/03/16	9	61.11	8	61.84	59.20	1	15,889	0.01%
2020/03/13	11	60.83	8	60.04	62.90	3	15,789	0.02%
2020/03/12	22	68.00	0	0.00	66.00	22	15,712	0.14%
2020/03/11	4	72.95	1	74.50	72.60	3	15,616	0.02%
2020/03/10	3	73.60	3.3	74.76	74.90	-0.3	16,247	0.00%
2020/03/09	26	75.69	2	76.45	74.80	24	16,399	0.15%
2020/03/06	43	78.47	2	79.00	78.50	41	16,572	0.25%
2020/03/05	0	0.00	30	80.04	80.10	-30	16,512	-0.18%
2020/03/04	11	78.38	3	78.10	78.60	8	16,441	0.05%
2020/03/03	2	79.00	2	77.80	77.80	0	16,394	0.00%
2020/03/02	33	74.77	1	75.80	76.30	32	16,307	0.20%
2020/02/27	39	78.82	1	77.70	77.30	38	16,166	0.24%
2020/02/26	0	0.00	10	81.80	81.40	-10	15,899	-0.06%
2020/02/25	0	0.00	20	83.25	83.30	-20	15,824	-0.13%
2020/02/24	4.3	84.64	8	84.91	84.50	-3.7	15,791	-0.02%
2020/02/21	0	0.00	7	84.40	84.40	-7	15,767	-0.04%
2020/02/20	4	83.65	0	0.00	83.60	4	15,878	0.03%
2020/02/19	1	82.90	0	0.00	84.80	1	15,889	0.01%
2020/02/18	7	84.76	0	0.00	83.80	7	15,912	0.04%
2020/02/17	7	87.81	3	88.30	88.00	4	15,974	0.03%
2020/02/13	2	86.30	12	86.29	86.50	-10	15,905	-0.06%
2020/02/10	1	82.30	0	0.00	83.50	1	15,557	0.01%
2020/02/07	3	85.10	1	84.80	84.30	2	15,720	0.01%
2020/02/06	0	0.00	2.2	85.09	85.10	-2.2	16,029	-0.01%
2020/02/05	0	0.00	1	83.20	84.40	-1	16,011	-0.01%
2020/02/04	10.1	78.82	10	79.00	79.90	0.1	15,700	0.00%
2020/02/03	10	77.50	10	77.70	79.40	0	15,804	0.00%
2020/01/31	5	79.40	4	78.85	78.10	1	15,856	0.01%
2020/01/30	8	79.91	7	78.13	77.80	1	15,773	0.01%
2020/01/20	1.1	84.55	1	85.00	85.20	0.1	15,557	0.00%
2020/01/17	0	0.00	2	83.00	83.60	-2	15,652	-0.01%
2020/01/13	2	85.90	3	86.50	85.50	-1	15,918	-0.01%
2020/01/09	1	84.40	0.5	83.40	83.40	0.5	15,933	0.00%
2020/01/08	10	83.50	10	84.20	82.60	0	15,985	0.00%
2020/01/07	0	0.00	4	80.30	81.10	-4	15,937	-0.03%
2020/01/03	1	84.60	0	0.00	84.80	1	16,883	0.01%
2020/01/02	1	85.80	5	86.22	86.00	-4	16,981	-0.02%
2019/12/31	3	83.43	1	83.70	83.40	2	16,518	0.01%
2019/12/30	0	0.00	2	84.50	84.50	-2	16,674	-0.01%
2019/12/27	11	84.90	14	84.51	83.60	-3	16,779	-0.02%
2019/12/26	97	84.17	0	0.00	83.70	97	16,857	0.58%
2019/12/25	0	0.00	1	83.50	84.10	-1	17,027	-0.01%
2019/12/24	1	82.80	1	83.20	83.50	0	17,325	0.00%
2019/12/23	1	82.70	0	0.00	82.60	1	17,442	0.01%
2019/12/20	3	84.10	30	84.10	83.50	-27	17,427	-0.15%
2019/12/19	34	85.36	3	84.90	85.50	31	17,330	0.18%
2019/12/18	0	0.00	1	84.60	84.00	-1	17,121	-0.01%
2019/12/17	5	84.02	5	84.82	85.30	0	16,935	0.00%
2019/12/16	0	0.00	55	82.69	82.80	-55	16,537	-0.33%
2019/12/13	1	79.70	12	80.35	79.60	-11	16,307	-0.07%
2019/12/12	1	77.30	31	77.31	77.30	-30	16,202	-0.19%
2019/12/11	0	0.00	1	76.20	75.60	-1	16,149	-0.01%
2019/12/10	0	0.00	1.1	75.85	75.10	-1.1	15,982	-0.01%
2019/12/09	10	76.20	11	75.71	76.00	-1	15,918	-0.01%
2019/12/06	10	77.36	0	0.00	75.30	10	15,863	0.06%
2019/12/05	2	76.75	13	75.88	77.20	-11	15,614	-0.07%
2019/12/04	2	72.60	3	72.50	72.60	-1	15,170	-0.01%
2019/12/03	2	73.20	2	72.60	73.30	0	15,695	0.00%
2019/11/29	1.1	71.47	3	71.87	71.20	-1.9	15,714	-0.01%
2019/11/28	0	0.00	2	71.70	71.70	-2	15,743	-0.01%
2019/11/27	1	70.50	2	71.50	71.10	-1	16,042	-0.01%
2019/11/26	0	0.00	1	71.60	70.80	-1	16,240	-0.01%
2019/11/22	2	70.10	20	70.40	70.10	-18	16,398	-0.11%
2019/11/21	20	69.10	0	0.00	69.30	20	16,432	0.12%
2019/11/20	1	71.00	1	70.40	71.00	0	16,400	0.00%
2019/11/19	1	71.50	0.1	71.20	71.20	0.9	16,383	0.01%
2019/11/18	2	71.35	21	70.27	71.10	-19	16,350	-0.12%
2019/11/15	0	0.00	5	68.74	69.00	-5	16,425	-0.03%
2019/11/14	41	67.95	1	67.20	67.20	40	16,375	0.24%
2019/11/13	1	70.00	1	70.20	69.90	0	16,213	0.00%
2019/11/11	1	71.40	1	71.90	71.20	0	16,841	0.00%
2019/11/07	2	71.80	1	72.40	72.40	1	17,237	0.01%
2019/11/06	1	73.00	24	73.40	72.50	-23	17,622	-0.13%
2019/11/05	2	72.25	20	71.72	73.00	-18	17,609	-0.10%
2019/11/04	2	70.45	2	70.90	69.80	0	17,614	0.00%
2019/11/01	1	69.60	1	69.50	70.60	0	17,772	0.00%
2019/10/31	1	70.40	1	70.40	70.00	0	18,113	0.00%
2019/10/30	6	71.15	39	70.90	71.10	-33	18,232	-0.18%
2019/10/28	1	72.10	2	72.15	71.90	-1	18,880	-0.01%
2019/10/25	29	72.23	15	73.19	71.70	14	19,226	0.07%
2019/10/24	39	71.10	2	71.00	71.30	37	19,474	0.19%
2019/10/23	2	70.55	1	71.40	70.60	1	20,013	0.00%
2019/10/22	26	70.74	10	70.60	70.90	16	20,315	0.08%
2019/10/21	11	71.51	40	71.00	71.60	-29	20,699	-0.14%
2019/10/18	41	71.22	63	71.07	72.30	-22	21,155	-0.10%
2019/10/17	1	69.50	1	70.40	70.40	0	21,006	0.00%
2019/10/16	62	70.11	56	70.70	70.00	6	21,169	0.03%
2019/10/15	8	70.50	3	70.47	69.60	5	21,329	0.02%
2019/10/14	6	72.60	5	73.18	71.70	1	21,521	0.00%
2019/10/09	11	73.04	45	73.81	71.40	-34	21,722	-0.16%
2019/10/08	83	79.24	0	0.00	78.60	83	22,011	0.38%
2019/10/07	39	81.21	37	81.29	81.70	2	22,204	0.01%
2019/10/04	3	79.13	0	0.00	79.20	3	22,600	0.01%
2019/10/03	31	79.90	0	0.00	79.90	31	22,655	0.14%
2019/10/02	2	82.20	0	0.00	82.00	2	22,675	0.01%
2019/10/01	0	0.00	3	82.87	83.10	-3	22,863	-0.01%
2019/09/27	24	81.74	13	81.62	80.50	11	23,213	0.05%
2019/09/26	22	82.78	21	83.64	84.30	1	23,309	0.00%
2019/09/25	0	0.00	20	84.00	85.00	-20	23,355	-0.09%
2019/09/24	2	85.00	2	84.60	85.40	0	23,564	0.00%
2019/09/23	1	84.30	12	82.83	85.00	-11	23,513	-0.05%
2019/09/20	1	82.20	0	0.00	82.90	1	23,470	0.00%
2019/09/19	16	81.18	11	81.59	81.40	5	23,507	0.02%
2019/09/18	2	82.20	2	82.55	82.10	0	23,652	0.00%
2019/09/17	1	82.00	17	81.48	82.00	-16	23,426	-0.07%
2019/09/16	53	77.10	52	77.61	78.10	1	23,070	0.00%
2019/09/10	8	76.69	2	77.00	76.50	6	23,073	0.03%
2019/09/09	2	77.10	0	0.00	76.50	2	22,963	0.01%
2019/09/06	1	76.50	0.2	76.90	77.10	0.8	22,935	0.00%
2019/09/05	0	0.00	13	75.63	76.90	-13	22,727	-0.06%
2019/09/04	1	72.90	70	72.54	73.00	-69	22,048	-0.31%
2019/09/03	67	70.90	0	0.00	71.20	67	21,843	0.31%
2019/09/02	1	71.80	78	71.56	71.80	-77	21,945	-0.35%
2019/08/30	76	70.89	66	71.78	70.40	10	22,042	0.05%
2019/08/29	69	71.00	0	0.00	70.90	69	21,791	0.32%
2019/08/28	0	0.00	10	72.60	73.50	-10	21,629	-0.05%
2019/08/27	2	71.70	1	72.20	72.40	1	21,576	0.00%
2019/08/26	68	70.02	67	70.68	71.10	1	21,613	0.00%
2019/08/23	0	0.00	67	70.98	71.50	-67	21,653	-0.31%
2019/08/22	1	70.60	1	70.50	70.30	0	21,891	0.00%
2019/08/20	38	71.54	41.1	72.07	69.60	-3.1	21,910	-0.01%
2019/08/19	73	71.29	63	72.00	71.50	10	21,701	0.05%
2019/08/16	72	71.35	72	72.01	71.30	0	21,706	0.00%
2019/08/15	10	71.03	1	71.90	71.40	9	21,528	0.04%
2019/08/14	1.1	72.28	9	71.29	72.50	-7.9	21,327	-0.04%
2019/08/13	0	0.00	38	69.22	68.80	-38	20,914	-0.18%
2019/08/12	36	69.49	94	69.30	69.30	-58	20,823	-0.28%
2019/08/08	4	68.30	0	0.00	68.10	4	20,648	0.02%
2019/08/06	5	68.42	18	68.63	69.20	-13	20,360	-0.06%
2019/08/05	3	71.40	2	70.90	70.90	1	20,128	0.00%
2019/08/02	5	72.06	27	72.30	72.30	-22	19,947	-0.11%
2019/08/01	3	72.50	3	72.77	74.10	0	19,603	0.00%
2019/07/31	69	74.99	2	73.60	74.00	67	19,326	0.35%
2019/07/30	3	73.80	74	76.22	75.80	-71	18,943	-0.37%
2019/07/29	73	75.28	46.3	75.25	74.80	26.7	18,672	0.14%
2019/07/26	37	76.39	38	75.84	77.00	-1	18,418	-0.01%
2019/07/25	3.1	75.85	15	73.27	76.50	-11.9	18,036	-0.07%
2019/07/24	13	71.14	5	71.32	71.80	8	17,555	0.05%
2019/07/23	1.1	71.93	9	72.21	72.30	-7.9	17,288	-0.05%
2019/07/22	0.1	69.80	30	68.94	69.80	-29.9	16,822	-0.18%
2019/07/19	150	67.05	210	67.77	67.70	-60	16,681	-0.36%	大買/大賣/
2019/07/18	121	67.50	24	68.32	66.70	97	16,766	0.58%	大買/
2019/07/17	64	67.14	33	68.44	67.70	31	16,761	0.18%
2019/07/16	6	68.07	41.2	68.53	67.90	-35.2	16,403	-0.21%
2019/07/15	4.1	67.50	31	68.37	69.90	-26.9	16,011	-0.17%
2019/07/12	14	67.14	10	67.97	66.70	4	15,539	0.03%
2019/07/11	1	65.30	5	65.42	65.40	-4	14,914	-0.03%
2019/07/10	9.1	63.93	14	64.19	64.40	-4.9	14,508	-0.03%
2019/07/09	7	61.10	5	62.36	62.80	2	14,063	0.01%
2019/07/08	1	62.00	3	62.30	61.00	-2	13,989	-0.01%
2019/07/05	6	59.87	18	60.75	62.00	-12	13,864	-0.09%
2019/07/04	4	59.13	45	59.10	59.20	-41	13,603	-0.30%
2019/07/03	59	65.27	21	65.30	65.20	38	13,120	0.29%
2019/07/02	1	66.40	2	66.50	66.30	-1	12,926	-0.01%
2019/07/01	3	66.10	67	65.99	66.00	-64	12,763	-0.50%
2019/06/28	29.1	64.60	2	64.45	64.50	27.1	12,675	0.21%
2019/06/27	4	63.80	0	0.00	64.10	4	12,671	0.03%
2019/06/26	68	64.48	10	64.90	63.70	58	12,576	0.46%
2019/06/25	0	0.00	77	63.52	63.30	-77	12,511	-0.62%
2019/06/24	63	63.10	15	63.33	63.10	48	12,335	0.39%
2019/06/21	1	63.00	1	62.90	63.00	0	12,376	0.00%
2019/06/20	10	62.30	10	62.80	62.30	0	12,425	0.00%
2019/06/19	0	0.00	73	61.51	62.10	-73	12,690	-0.58%
2019/06/18	1	60.90	0	0.00	60.90	1	12,913	0.01%
2019/06/17	106	60.93	43	61.40	60.90	63	13,002	0.48%	大買/
2019/06/14	1	60.90	0	0.00	60.80	1	13,029	0.01%
2019/06/13	1.2	60.58	7	60.97	60.90	-5.8	13,208	-0.04%
2019/06/12	0.1	60.80	56	60.32	60.70	-55.9	13,381	-0.42%
2019/06/11	2	59.50	25	59.63	59.40	-23	13,387	-0.17%
2019/06/10	27	59.39	0	0.00	59.30	27	13,385	0.20%
2019/06/06	4	59.08	1	59.20	59.20	3	13,309	0.02%
2019/06/05	1	60.50	0	0.00	60.50	1	13,197	0.01%
2019/06/04	2	60.80	0	0.00	60.90	2	13,239	0.02%
2019/06/03	87.1	61.45	43	61.40	61.90	44.1	13,345	0.33%
2019/05/31	19.1	61.40	83.1	60.94	61.60	-64	13,594	-0.47%
2019/05/30	2	59.20	1	59.70	60.00	1	13,647	0.01%
2019/05/29	37	59.46	0	0.00	58.00	37	14,301	0.26%
2019/05/28	43	60.40	43	60.80	60.90	0	14,202	0.00%
2019/05/27	0	0.00	11	61.16	60.50	-11	14,243	-0.08%
2019/05/24	4	59.80	0	0.00	59.80	4	14,355	0.03%
2019/05/23	10	60.10	0	0.00	60.20	10	14,524	0.07%
2019/05/22	5.1	61.10	0	0.00	60.80	5.1	14,473	0.04%
2019/05/21	1	61.30	3	61.50	61.50	-2	14,511	-0.01%
2019/05/20	0	0.00	0.7	61.00	60.90	-0.7	14,456	0.00%
2019/05/16	1	61.80	0	0.00	61.00	1	14,663	0.01%
2019/05/15	10.1	62.20	10	62.70	62.00	0.1	14,857	0.00%
2019/05/14	2	61.30	0	0.00	61.50	2	14,930	0.01%
2019/05/13	99	63.15	43	64.00	61.10	56	14,868	0.38%
2019/05/09	10	64.00	0	0.00	64.20	10	14,873	0.07%
2019/05/06	1	65.00	0	0.00	65.00	1	15,350	0.01%
2019/05/03	0.1	66.70	1	66.60	66.70	-0.9	15,458	-0.01%
2019/05/02	0.1	65.70	2	65.90	65.70	-1.9	15,502	-0.01%
2019/04/30	0	0.00	100	65.20	65.40	-100	15,440	-0.65%
2019/04/29	2	66.00	100	64.80	64.70	-98	15,403	-0.64%
2019/04/26	0	0.00	31	66.00	66.00	-31	15,443	-0.20%
2019/04/25	1.1	65.68	11	66.68	65.50	-9.9	15,607	-0.06%
2019/04/24	1	65.00	4	65.30	65.40	-3	15,701	-0.02%
2019/04/23	30	65.00	11	64.17	64.90	19	15,609	0.12%
2019/04/22	0	0.00	100	64.00	63.80	-100	15,427	-0.65%
2019/04/19	0	0.00	202	63.80	63.70	-202	15,609	-1.29%	大賣/鉅額交易
2019/04/18	0	0.00	134	63.91	63.10	-134	15,726	-0.85%	大賣/鉅額交易
2019/04/17	585	63.81	12	63.88	63.90	573	15,680	3.65%	大買/鉅額交易
2019/04/16	10	62.20	64	62.43	62.70	-54	15,271	-0.35%
2019/04/15	0	0.00	6	61.12	61.70	-6	15,292	-0.04%
2019/04/12	15	60.47	12	60.60	60.50	3	15,430	0.02%
2019/04/11	2	62.60	2	62.35	61.60	0	15,579	0.00%
2019/04/08	20	63.00	10	62.80	63.00	10	15,589	0.06%
2019/04/03	0	0.00	8	62.06	62.30	-8	15,573	-0.05%
2019/04/02	0	0.00	2	62.20	61.70	-2	15,576	-0.01%
2019/03/29	3	61.03	0	0.00	61.40	3	15,297	0.02%
2019/03/27	0	0.00	31	60.80	61.10	-31	15,426	-0.20%
2019/03/26	34	61.45	0	0.00	61.00	34	15,503	0.22%
2019/03/25	45	61.19	10	61.30	61.10	35	15,537	0.23%
2019/03/22	55	63.41	44	64.00	63.10	11	15,375	0.07%
2019/03/21	15	62.40	69	62.71	62.80	-54	15,116	-0.36%
2019/03/20	30	60.00	2	60.40	60.60	28	14,789	0.19%
2019/03/19	4	59.68	25	59.80	59.70	-21	14,829	-0.14%
2019/03/18	12	60.00	0	0.00	59.50	12	14,908	0.08%
2019/03/15	2	60.80	0	0.00	60.10	2	15,087	0.01%
2019/03/14	0.2	60.50	0	0.00	60.30	0.2	14,991	0.00%
2019/03/13	10	60.90	0	0.00	60.10	10	15,174	0.07%
2019/03/12	1	61.10	0	0.00	60.80	1	15,594	0.01%
2019/03/11	0	0.00	10	60.70	60.40	-10	15,731	-0.06%
2019/03/07	10	60.00	28	61.20	60.00	-18	16,221	-0.11%
2019/03/06	32.8	61.65	0	0.00	61.40	32.8	16,501	0.20%
2019/03/05	57	63.20	2	63.60	63.10	55	16,394	0.34%
2019/03/04	32	65.27	110	65.46	64.80	-78	16,369	-0.48%	大賣/
2019/02/27	0	0.00	3	63.00	62.20	-3	15,802	-0.02%
2019/02/26	3	61.97	1	62.00	62.00	2	15,710	0.01%
2019/02/25	0	0.00	1	62.30	61.60	-1	15,707	-0.01%
2019/02/22	107	62.15	73	61.27	60.90	34	15,771	0.22%	大買/
2019/02/21	0	0.00	1	60.90	60.80	-1	15,743	-0.01%
2019/02/20	1	60.10	0	0.00	60.60	1	15,996	0.01%
2019/02/19	83	60.32	40	60.53	60.50	43	16,166	0.27%
2019/02/18	0	0.00	30	60.60	60.20	-30	16,231	-0.18%
2019/02/15	34	60.10	0	0.00	60.00	34	16,456	0.21%
2019/02/14	2	62.10	13	61.91	62.10	-11	16,908	-0.07%
2019/02/13	57	59.61	94	60.33	60.50	-37	16,720	-0.22%
2019/02/12	3	59.30	3	59.90	60.00	0	16,634	0.00%
2019/02/11	44	59.77	42	60.53	59.00	2	16,723	0.01%
2019/01/30	0	0.00	3	59.90	60.10	-3	16,698	-0.02%
2019/01/29	52	59.71	11	58.80	58.80	41	16,892	0.24%
2019/01/28	31	61.12	43	61.10	60.80	-12	16,946	-0.07%
2019/01/25	7	60.70	8	61.28	60.00	-1	17,441	-0.01%
2019/01/24	1	58.80	33	57.68	59.60	-32	17,578	-0.18%
2019/01/23	60	56.80	30	57.40	57.00	30	17,784	0.17%
2019/01/21	30	56.97	3	57.20	57.20	27	18,153	0.15%
2019/01/17	2	55.65	1	55.10	55.10	1	18,690	0.01%
2019/01/16	13	54.66	58	55.10	56.40	-45	18,690	-0.24%
2019/01/15	2	52.20	7	53.14	53.60	-5	18,317	-0.03%
2019/01/14	4	52.75	0	0.00	52.00	4	18,313	0.02%
2019/01/11	46	53.67	11	53.50	53.50	35	18,682	0.19%
2019/01/10	0	0.00	34	53.38	53.80	-34	18,912	-0.18%
2019/01/08	2	51.70	0	0.00	51.70	2	19,658	0.01%
2019/01/03	8	52.38	3	53.30	51.50	5	20,481	0.02%
2019/01/02	13	55.46	0	0.00	55.00	13	20,280	0.06%
2018/12/28	30	55.53	0	0.00	55.00	30	20,283	0.15%
2018/12/27	0	0.00	36	55.51	55.80	-36	20,546	-0.18%
2018/12/26	23	55.30	0	0.00	54.10	23	20,886	0.11%
2018/12/25	0	0.00	2	57.00	57.00	-2	20,699	-0.01%
2018/12/24	10	53.50	30	53.90	56.00	-20	20,630	-0.10%
2018/12/21	0	0.00	1	53.00	53.90	-1	20,769	0.00%
2018/12/20	41	53.10	21	53.48	53.20	20	20,727	0.10%
2018/12/19	21	53.30	21	53.80	53.70	0	20,739	0.00%
2018/12/18	20	53.30	40	53.70	54.50	-20	20,886	-0.10%
2018/12/14	21	53.28	1	53.20	53.50	20	21,101	0.09%
2018/12/13	0	0.00	15	54.30	54.30	-15	21,248	-0.07%
2018/12/11	3	52.57	4	53.13	52.90	-1	21,435	0.00%
2018/12/10	17	53.21	0	0.00	52.10	17	21,444	0.08%
2018/12/07	0	0.00	2	55.80	55.70	-2	21,240	-0.01%
2018/12/06	10	55.80	13.4	55.01	55.00	-3.4	21,318	-0.02%
2018/12/05	27	56.86	1	56.90	56.90	26	21,196	0.12%
2018/12/04	13	61.93	1	61.90	62.00	12	20,978	0.06%
2018/12/03	11	63.55	15	63.05	62.80	-4	21,411	-0.02%
2018/11/30	7	61.11	0	0.00	61.00	7	21,352	0.03%
2018/11/29	5	61.92	21	61.62	60.30	-16	21,074	-0.08%
2018/11/27	5	56.14	2	57.20	58.00	3	20,421	0.01%
2018/11/26	0	0.00	2	58.00	57.30	-2	20,280	-0.01%
2018/11/23	3	56.97	1	56.10	56.10	2	20,060	0.01%
2018/11/21	3	57.40	1	57.50	57.80	2	19,955	0.01%
2018/11/20	2	57.50	2	57.55	57.50	0	19,930	0.00%
2018/11/19	4	56.25	1	57.00	57.50	3	19,764	0.02%
2018/11/16	6	56.53	6	55.80	54.60	0	19,540	0.00%
2018/11/15	4	56.23	0	0.00	55.90	4	19,505	0.02%
2018/11/14	1	56.50	122	56.29	56.50	-121	19,728	-0.61%	大賣/鉅額交易
2018/11/13	1	54.70	687	56.60	56.20	-686	19,607	-3.50%	大賣/鉅額交易
2018/11/12	0	0.00	400	53.30	53.80	-400	19,062	-2.10%	大賣/鉅額交易
2018/11/08	2	54.90	0	0.00	53.80	2	19,260	0.01%
2018/11/07	2	54.00	6	53.58	55.20	-4	19,218	-0.02%
2018/11/06	56	52.65	1,661	53.37	52.20	-1,605	19,372	-8.28%	大賣/鉅額交易
2018/11/05	59	55.60	1	55.70	55.70	58	19,130	0.30%
2018/11/02	1,053	56.88	17	57.04	56.10	1,036	18,950	5.47%	大買/鉅額交易
2018/11/01	1,400	53.41	3	53.83	54.40	1,397	18,486	7.56%	大買/鉅額交易
2018/10/31	309	51.79	68	50.28	51.40	241	18,245	1.32%	大買/鉅額交易
2018/10/30	5	48.70	8	48.58	48.50	-3	18,057	-0.02%
2018/10/29	6	46.58	12	46.48	46.60	-6	18,136	-0.03%
2018/10/26	10	45.90	8	46.00	46.00	2	18,007	0.01%
2018/10/25	18.1	46.11	2	45.73	45.75	16.1	17,850	0.09%
2018/10/24	5	49.45	6	50.00	49.30	-1	17,412	-0.01%
2018/10/23	56	50.95	0	0.00	50.50	56	17,196	0.33%
2018/10/22	49	52.00	104	52.40	52.50	-55	17,104	-0.32%	大賣/
2018/10/19	5	50.09	4	50.75	52.10	1	17,086	0.01%
2018/10/18	105	51.78	50	52.32	51.50	55	16,829	0.33%	大買/
2018/10/17	6	55.12	2	56.45	54.40	4	16,582	0.02%
2018/10/16	15	55.48	1	54.90	54.10	14	16,399	0.09%
2018/10/15	21	54.95	12	56.02	57.20	9	15,984	0.06%
2018/10/12	0	0.00	56	52.11	53.30	-56	15,807	-0.35%
2018/10/11	56	47.24	33	48.37	48.50	23	16,127	0.14%
2018/10/09	3	52.60	4	53.70	52.30	-1	15,936	-0.01%
2018/10/08	3	52.23	21	52.56	52.70	-18	15,934	-0.11%
2018/10/05	4	52.43	3	52.37	52.20	1	16,046	0.01%
2018/10/04	20	55.12	3	54.63	53.90	17	15,944	0.11%
2018/10/03	0	0.00	1	57.80	57.80	-1	15,634	-0.01%
2018/10/02	60	58.57	0	0.00	58.40	60	15,806	0.38%
2018/10/01	1	58.40	50	59.10	59.20	-49	15,987	-0.31%
2018/09/28	5	59.18	0	0.00	58.10	5	16,032	0.03%
2018/09/27	3	59.17	3	59.63	59.80	0	16,022	0.00%
2018/09/26	52	60.20	0	0.00	60.20	52	16,059	0.32%
2018/09/25	1	58.30	59	60.52	61.70	-58	15,996	-0.36%
2018/09/21	7	57.24	6	58.00	58.50	1	15,787	0.01%
2018/09/20	3	59.33	0	0.00	59.50	3	15,577	0.02%
2018/09/19	56	60.58	57	60.94	60.00	-1	15,619	-0.01%
2018/09/18	68	59.39	12	59.43	59.30	56	15,521	0.36%
2018/09/17	3	61.37	7	61.01	61.20	-4	15,653	-0.03%
2018/09/14	1	59.00	55	59.15	59.60	-54	15,536	-0.35%
2018/09/13	3	56.57	7	57.90	57.50	-4	15,487	-0.03%
2018/09/12	9	58.00	2	57.50	57.40	7	15,392	0.05%
2018/09/11	3	59.40	4	60.15	60.10	-1	15,284	-0.01%
2018/09/10	0	0.00	10	58.86	59.40	-10	15,273	-0.07%
2018/09/07	13	58.99	2	59.40	57.50	11	15,057	0.07%
2018/09/06	13	64.17	11	63.78	63.60	2	14,555	0.01%
2018/09/05	2	67.05	0	0.00	66.60	2	14,461	0.01%
2018/09/04	1	67.50	1	67.80	67.60	0	14,515	0.00%
2018/09/03	56	68.53	0	0.00	66.70	56	14,537	0.39%
2018/08/31	50	68.50	50	69.30	69.70	0	14,532	0.00%
2018/08/30	1	69.70	0	0.00	69.80	1	14,599	0.01%
2018/08/29	6	70.30	3	70.97	69.90	3	14,638	0.02%
2018/08/28	3	71.10	2	71.60	70.70	1	14,686	0.01%
2018/08/27	0	0.00	55	69.14	70.10	-55	14,685	-0.37%
2018/08/24	1	67.80	2	67.60	67.40	-1	14,615	-0.01%
2018/08/23	2	67.00	0	0.00	67.30	2	14,816	0.01%
2018/08/22	3	67.40	0	0.00	67.40	3	15,016	0.02%
2018/08/21	42	67.45	1	66.90	68.50	41	14,898	0.28%
2018/08/20	3	66.27	11	66.39	65.70	-8	14,733	-0.05%
2018/08/17	2	66.15	51	67.16	65.00	-49	14,696	-0.33%
2018/08/16	3	63.93	34	67.24	67.30	-31	14,730	-0.21%
2018/08/15	1	69.20	22	68.00	67.70	-21	14,720	-0.14%
2018/08/14	31	67.95	20	68.71	70.20	11	14,828	0.07%
2018/08/13	11	69.98	14	70.13	68.90	-3	14,780	-0.02%
2018/08/10	2	73.35	2	73.70	73.20	0	14,684	0.00%
2018/08/09	0	0.00	1	74.10	73.80	-1	15,217	-0.01%
2018/08/08	14	74.45	11	73.70	73.70	3	15,904	0.02%
2018/08/07	72	74.19	5	74.32	74.30	67	15,697	0.43%
2018/08/06	8	74.10	10	74.12	73.60	-2	15,527	-0.01%
2018/08/03	17	76.56	4	77.80	75.80	13	15,434	0.08%
2018/08/02	4	78.33	0.1	78.80	78.40	3.9	15,088	0.03%
2018/08/01	2	78.35	42	79.58	79.60	-40	15,260	-0.26%
2018/07/31	1	79.10	0	0.00	78.60	1	15,524	0.01%
2018/07/30	4	80.43	0	0.00	79.60	4	15,472	0.03%
2018/07/27	0	0.00	3	81.83	81.90	-3	15,429	-0.02%
2018/07/26	2	81.20	2	82.10	81.00	0	15,483	0.00%
2018/07/25	1	79.10	9	80.22	80.70	-8	15,438	-0.05%
2018/07/24	45	78.67	3	79.03	78.70	42	15,313	0.27%
2018/07/23	19	79.44	1	78.60	78.50	18	15,282	0.12%
2018/07/20	0	0.00	10	81.14	80.50	-10	15,145	-0.07%
2018/07/19	20	81.53	4	81.25	80.20	16	14,995	0.11%
2018/07/18	14	85.62	0	0.00	84.00	14	14,804	0.09%
2018/07/17	5	86.20	320	86.84	88.10	-315	14,268	-2.21%	大賣/鉅額交易
2018/07/16	18	86.94	6	87.92	86.00	12	14,503	0.08%
2018/07/13	3	87.23	29	88.31	88.80	-26	14,830	-0.18%
2018/07/12	23	85.99	7	85.79	86.00	16	14,930	0.11%
2018/07/11	2	83.05	1	83.70	83.60	1	14,854	0.01%
2018/07/10	102	82.85	4	83.25	83.90	98	14,839	0.66%	大買/
2018/07/09	100	80.85	1	80.90	81.00	99	14,834	0.67%
2018/07/05	1	80.20	9	80.60	78.10	-8	14,840	-0.05%
2018/07/04	2	81.65	3	81.17	80.90	-1	14,867	-0.01%
2018/07/03	10	82.40	6	82.93	81.80	4	14,987	0.03%
2018/07/02	9	82.31	6	81.00	81.00	3	15,008	0.02%
2018/06/29	4	82.70	2	83.55	83.20	2	15,006	0.01%
2018/06/28	104	82.93	6	82.68	83.00	98	14,896	0.66%	大買/
2018/06/27	0	0.00	1	88.20	87.20	-1	14,905	-0.01%
2018/06/26	9	83.01	9.1	84.72	85.40	-0.1	14,884	0.00%
2018/06/25	11	88.50	5	86.50	86.50	6	14,928	0.04%
2018/06/22	11	91.43	11	92.03	92.50	0	14,980	0.00%
2018/06/21	0	0.00	6	92.50	92.50	-6	15,189	-0.04%
2018/06/20	31	90.53	32	90.94	90.40	-1	15,469	-0.01%
2018/06/19	2	91.85	1	93.20	90.60	1	15,738	0.01%
2018/06/15	11	92.49	0	0.00	92.30	11	15,984	0.07%
2018/06/14	14	92.16	3	93.00	93.00	11	16,223	0.07%
2018/06/13	28	94.45	80	96.10	94.00	-52	16,634	-0.31%
2018/06/12	106	98.52	36	99.71	97.60	70	17,044	0.41%	大買/
2018/06/11	40	99.75	66	100.50	100.50	-26	17,150	-0.15%
2018/06/08	29	99.77	0	0.00	99.80	29	17,589	0.16%
2018/06/07	46	99.83	138	100.28	101.00	-92	18,378	-0.50%	大賣/
2018/06/06	15	100.79	16	101.61	100.00	-1	18,443	-0.01%
2018/06/05	70	100.85	66	102.45	101.00	4	18,596	0.02%
2018/06/04	5	100.50	57.2	99.64	100.50	-52.2	18,828	-0.28%
2018/06/01	26	97.72	2	98.40	97.50	24	18,800	0.13%
2018/05/31	7	98.80	11	98.78	99.60	-4	18,818	-0.02%
2018/05/30	32	96.40	18	94.13	96.50	14	18,634	0.08%
2018/05/29	1	99.10	2	99.60	98.90	-1	18,503	-0.01%
2018/05/28	38	99.53	151.1	100.00	99.30	-113.1	18,719	-0.60%	大賣/鉅額交易
2018/05/25	27	101.04	1	104.00	100.50	26	19,323	0.13%
2018/05/24	12	100.63	109	100.74	102.00	-97	19,520	-0.50%	大賣/
2018/05/23	86	99.16	24	99.73	99.30	62	19,558	0.32%
2018/05/22	61	98.32	30	101.73	97.20	31	19,441	0.16%
2018/05/21	11	99.04	209	99.15	99.00	-198	19,640	-1.01%	大賣/鉅額交易
2018/05/18	16	99.99	290	99.39	98.90	-274	19,694	-1.39%	大賣/鉅額交易
2018/05/17	23	102.30	74	103.76	101.50	-51	19,593	-0.26%
2018/05/16	8	101.61	271	99.86	102.50	-263	19,118	-1.38%	大賣/鉅額交易
2018/05/15	1	95.00	0	0.00	95.50	1	18,718	0.01%
2018/05/14	12	95.13	103	96.20	95.30	-91	19,002	-0.48%	大賣/
2018/05/11	1,004	95.57	5	96.58	95.60	999	19,074	5.24%	大買/鉅額交易
2018/05/10	3	94.80	3	94.80	93.60	0	18,979	0.00%
2018/05/09	0	0.00	2	94.40	94.40	-2	19,083	-0.01%
2018/05/08	2	93.80	26	93.90	94.00	-24	18,972	-0.13%
2018/05/07	13	92.55	18	93.80	92.60	-5	18,680	-0.03%
2018/05/04	0	0.00	10	91.70	91.70	-10	18,653	-0.05%
2018/05/03	10	90.05	0	0.00	89.90	10	18,672	0.05%
2018/05/02	29	91.67	0	0.00	91.70	29	18,748	0.15%
2018/04/30	21	92.25	25	92.50	93.00	-4	18,689	-0.02%
2018/04/27	0	0.00	11	93.68	93.10	-11	18,725	-0.06%
2018/04/26	8	91.38	38	92.74	91.80	-30	18,716	-0.16%
2018/04/25	3	90.20	14	90.56	90.80	-11	18,742	-0.06%
2018/04/24	41	90.86	0	0.00	90.10	41	18,877	0.22%
2018/04/23	1	92.50	0	0.00	93.00	1	19,254	0.01%
2018/04/20	22	95.06	131	94.58	92.70	-109	19,486	-0.56%	大賣/鉅額交易
2018/04/19	120.1	97.90	12	95.43	97.90	108.1	19,220	0.56%	大買/鉅額交易
2018/04/18	0	0.00	20	93.31	93.10	-20	18,841	-0.11%
2018/04/17	0	0.00	1	89.30	89.50	-1	18,660	-0.01%
2018/04/16	29	92.46	0	0.00	92.20	29	18,787	0.15%
2018/04/13	0	0.00	37	94.17	93.40	-37	18,749	-0.20%
2018/04/12	16.1	92.05	29	92.96	92.50	-13	18,780	-0.07%
2018/04/11	31	92.86	21	94.01	91.20	10	19,053	0.05%
2018/04/10	1.1	88.00	7.3	88.09	91.90	-6.3	19,019	-0.03%
2018/04/09	1	87.60	16	87.99	88.50	-15	19,053	-0.08%
2018/04/03	1	90.50	0.1	90.70	90.60	0.9	18,913	0.00%
2018/04/02	0	0.00	3	92.43	91.70	-3	18,896	-0.02%
2018/03/31	2	91.55	2	92.00	92.00	0	18,981	0.00%
2018/03/29	23	91.32	9	92.04	92.30	14	19,052	0.07%
2018/03/28	128	91.51	92	91.40	90.70	36	18,971	0.19%	大買/
2018/03/27	1	95.00	35	95.10	95.40	-34	18,730	-0.18%
2018/03/26	39	92.01	3	92.00	92.00	36	18,622	0.19%
2018/03/23	61	90.23	162	93.64	94.50	-101	18,478	-0.55%	大賣/鉅額交易
2018/03/22	9	97.52	202.1	97.95	96.30	-193.1	18,238	-1.06%	大賣/鉅額交易
2018/03/21	300	98.06	84	97.70	99.00	216	17,895	1.21%	大買/鉅額交易
2018/03/20	2	95.15	2	96.05	95.00	0	17,524	0.00%
2018/03/19	138	97.98	131.3	98.84	97.00	6.7	17,250	0.04%	大買/大賣/
2018/03/16	21	93.37	4	93.30	94.20	17	16,725	0.10%
2018/03/15	26	90.95	1	90.40	91.00	25	16,156	0.15%
2018/03/14	13.1	91.32	2	90.20	89.40	11.1	16,113	0.07%
2018/03/13	177	87.21	155	88.77	89.90	22	15,958	0.14%	大買/大賣/
2018/03/12	25	84.50	5	84.38	83.00	20	15,361	0.13%
2018/03/09	50	83.30	2	83.70	83.30	48	15,454	0.31%
2018/03/08	0	0.00	22	81.65	82.00	-22	15,864	-0.14%
2018/03/07	0	0.00	2	80.50	80.00	-2	15,939	-0.01%
2018/03/06	2	79.85	14	80.07	79.60	-12	16,308	-0.07%
2018/03/05	12	78.12	5	78.64	78.40	7	16,806	0.04%
2018/03/02	28	77.96	25	79.18	78.40	3	16,955	0.02%
2018/03/01	20	79.68	0	0.00	78.70	20	16,954	0.12%
2018/02/27	0	0.00	14	82.31	80.80	-14	16,838	-0.08%
2018/02/26	1	80.30	7	81.16	81.00	-6	16,145	-0.04%
2018/02/22	5	79.28	0	0.00	79.30	5	16,460	0.03%
2018/02/21	1	79.40	49	79.86	79.90	-48	16,493	-0.29%
2018/02/12	0	0.00	40	75.00	76.00	-40	16,049	-0.25%
2018/02/09	7	69.39	8	72.44	73.30	-1	15,942	-0.01%
2018/02/08	11	72.71	1	72.50	72.70	10	15,942	0.06%
2018/02/07	36	74.50	28	77.01	73.60	8	15,895	0.05%
2018/02/06	24	74.01	10	73.91	72.40	14	15,857	0.09%
2018/02/05	37	76.83	10	77.59	77.40	27	15,869	0.17%
2018/02/02	3	80.30	2	79.85	79.60	1	16,005	0.01%
2018/02/01	2	80.30	36	80.85	81.20	-34	16,025	-0.21%
2018/01/31	5	77.88	0	0.00	79.40	5	16,008	0.03%
2018/01/29	19	79.21	1	78.80	78.80	18	16,170	0.11%
2018/01/26	16	78.98	17	79.16	79.40	-1	16,229	-0.01%
2018/01/25	2	79.10	1	78.20	78.50	1	16,320	0.01%
2018/01/24	2	80.40	5	80.50	80.50	-3	16,586	-0.02%
2018/01/23	3	80.87	4	80.80	80.20	-1	16,916	-0.01%
2018/01/22	6	79.97	0	0.00	80.50	6	17,064	0.04%
2018/01/19	35	80.84	0	0.00	80.60	35	17,178	0.20%
2018/01/18	0	0.00	11	82.54	82.00	-11	17,082	-0.06%
2018/01/17	31	82.46	10	81.60	81.00	21	16,966	0.12%
2018/01/16	2	85.20	8	84.84	85.00	-6	16,460	-0.04%
2018/01/15	0	0.00	2	82.95	83.40	-2	16,305	-0.01%
2018/01/12	0	0.00	4	81.08	81.40	-4	16,449	-0.02%
2018/01/11	0	0.00	12	79.75	80.30	-12	16,696	-0.07%
2018/01/10	24	78.65	1	78.30	78.30	23	17,035	0.14%
2018/01/08	5	84.22	17	84.61	83.50	-12	17,815	-0.07%
2018/01/05	31	83.64	35	83.42	83.50	-4	18,110	-0.02%
2018/01/04	0	0.00	3	81.77	81.50	-3	17,929	-0.02%
2018/01/03	0	0.00	6	80.33	80.30	-6	18,254	-0.03%
2018/01/02	2	76.40	17	77.33	78.00	-15	18,418	-0.08%