南亞科 (2408)-元富-成功券商分點個股進出

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
67.5
漲跌
▲1.8
漲幅
+2.74%
成交量
11,832張
產業
上市半導體類股
1762人加入追蹤

立即追蹤
本地時間:14:30

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

南亞科 (2408)籌碼相關－元富-成功券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-成功券商分點個股進出
元富-成功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
2024/04/29	1	67.00	12.1	67.14	67.50	-11.1	17,653	-0.06%
2024/04/26	23	65.55	17	65.51	65.70	6	17,681	0.03%
2024/04/25	0	0.00	24.3	65.68	65.60	-24.3	17,603	-0.14%
2024/04/24	3	65.00	25	65.24	65.50	-22	17,558	-0.13%
2024/04/23	4	61.50	8	62.34	62.80	-4	17,548	-0.02%
2024/04/22	12.3	61.12	2	62.20	61.20	10.3	17,538	0.06%
2024/04/19	33.3	62.63	4	62.10	62.00	29.3	17,518	0.17%
2024/04/18	14	64.45	5	65.30	64.30	9	17,403	0.05%
2024/04/17	92.3	65.33	7	65.13	64.50	85.3	17,751	0.48%
2024/04/16	55.1	66.32	4	66.30	65.50	51.1	17,642	0.29%
2024/04/15	13	69.84	14	69.92	70.00	-1	17,334	-0.01%
2024/04/12	5	71.24	18.2	71.76	71.80	-13.2	17,232	-0.08%
2024/04/11	10	69.75	41	70.62	70.60	-31	16,845	-0.18%
2024/04/10	18	70.06	32.2	70.40	70.20	-14.2	16,560	-0.09%
2024/04/09	1	68.80	3.2	68.30	68.40	-2.2	16,334	-0.01%
2024/04/08	19	68.75	6	68.88	68.10	13	16,321	0.08%
2024/04/03	15.1	67.92	1	68.30	68.20	14.1	16,271	0.09%
2024/04/02	15.6	69.42	14	70.59	69.10	1.6	16,456	0.01%
2024/04/01	10	68.90	12	69.16	69.40	-2	16,546	-0.01%
2024/03/29	4	67.75	0.1	68.00	67.70	3.9	16,468	0.02%
2024/03/28	21	68.14	20	67.80	67.60	1	16,442	0.01%
2024/03/27	5	67.84	0	0.00	67.90	5	16,791	0.03%
2024/03/26	15	68.31	8	69.03	68.10	7	16,954	0.04%
2024/03/25	17.3	68.12	6	68.52	68.50	11.3	16,725	0.07%
2024/03/22	42	69.99	60.5	69.86	69.60	-18.5	16,622	-0.11%
2024/03/21	85.2	64.74	146.5	65.90	67.60	-61.3	15,466	-0.40%	大賣/
2024/03/20	4.3	61.90	30	62.20	61.50	-25.7	14,939	-0.17%
2024/03/19	12	62.61	0	0.00	62.30	12	15,179	0.08%
2024/03/18	18.4	62.63	0	0.00	62.40	18.4	15,160	0.12%
2024/03/15	2.3	63.76	1	63.90	63.90	1.3	15,090	0.01%
2024/03/14	25.1	63.93	5	64.32	63.80	20.1	15,053	0.13%
2024/03/13	60.4	63.99	18	63.41	63.30	42.4	15,008	0.28%
2024/03/12	2.2	65.57	0	0.00	65.70	2.2	14,785	0.01%
2024/03/11	9	66.24	8	66.54	65.80	1	14,793	0.01%
2024/03/08	20	65.26	5	65.16	65.00	15	14,679	0.10%
2024/03/07	8.1	65.73	9	66.57	65.70	-0.9	14,685	-0.01%
2024/03/06	18.3	65.29	39	65.45	65.10	-20.7	14,756	-0.14%
2024/03/05	4.1	65.85	117	65.87	65.80	-112.9	15,155	-0.74%	大賣/鉅額交易
2024/03/04	8.4	66.30	9	67.07	66.50	-0.6	15,704	0.00%
2024/03/01	8	66.15	4	66.35	66.30	4	16,281	0.02%
2024/02/29	0	0.00	3	67.40	67.30	-3	16,437	-0.02%
2024/02/27	23.2	67.17	3	69.00	66.30	20.2	16,604	0.12%
2024/02/26	6.1	67.55	5	67.90	67.90	1.1	16,550	0.01%
2024/02/23	27.1	68.81	11	69.05	67.70	16.1	16,648	0.10%
2024/02/22	0	0.00	3	68.10	68.10	-3	16,559	-0.02%
2024/02/21	8.1	67.59	17	68.11	67.30	-8.9	16,631	-0.05%
2024/02/20	22	67.75	19	67.44	67.80	3	16,506	0.02%
2024/02/19	54	65.99	10.2	66.41	66.60	43.8	16,388	0.27%
2024/02/16	7.3	64.90	50	65.39	65.90	-42.7	16,442	-0.26%
2024/02/15	47.4	65.39	9	67.53	65.40	38.4	16,233	0.24%
2024/02/05	2.1	66.96	1	67.80	68.20	1.1	15,749	0.01%
2024/02/02	16.2	67.96	1	68.10	67.60	15.2	15,710	0.10%
2024/02/01	0.1	69.00	3	69.20	69.20	-3	15,595	-0.02%
2024/01/31	11.1	69.15	5	69.46	68.70	6.1	15,589	0.04%
2024/01/30	12.2	69.69	0	0.00	69.30	12.2	15,632	0.08%
2024/01/29	4	70.38	3	71.00	70.80	1	15,743	0.01%
2024/01/26	5	70.90	3	70.93	71.00	2	15,757	0.01%
2024/01/25	5	70.90	7	71.30	71.00	-2	15,800	-0.01%
2024/01/24	13	71.41	16	71.79	71.60	-3	15,743	-0.02%
2024/01/23	19	70.49	30	71.17	70.70	-11	15,551	-0.07%
2024/01/22	9.1	68.97	29	68.80	69.30	-19.9	15,291	-0.13%
2024/01/19	10	69.10	10	69.32	69.30	0	15,260	0.00%
2024/01/18	4	68.03	3	69.00	68.20	1	15,318	0.01%
2024/01/17	18.1	68.60	6	69.42	67.80	12.1	15,230	0.08%
2024/01/16	11.1	69.85	1	70.10	69.40	10.1	15,127	0.07%
2024/01/15	13	71.60	20	70.44	71.50	-7	15,034	-0.05%
2024/01/12	9.1	68.91	1	68.90	68.80	8.1	14,915	0.05%
2024/01/11	38.1	68.90	6	69.25	69.40	32.1	14,862	0.22%
2024/01/10	8.2	71.65	3	72.60	71.50	5.2	14,549	0.04%
2024/01/09	4.1	73.20	3	74.30	72.60	1.1	14,570	0.01%
2024/01/08	15.1	73.38	1	75.30	73.10	14.1	14,541	0.10%
2024/01/05	1	74.80	2	75.30	74.70	-1	14,614	-0.01%
2024/01/04	0.1	74.00	4	74.28	74.40	-4	14,802	-0.03%
2024/01/03	19.1	73.58	2	73.85	73.10	17.1	14,861	0.12%
2024/01/02	3.1	76.41	0	0.00	76.50	3.1	14,627	0.02%
2023/12/29	0.1	78.00	0	0.00	78.00	0.1	14,616	0.00%
2023/12/28	10	78.78	8	79.96	78.30	2	14,536	0.01%
2023/12/27	0	0.00	11	79.58	79.70	-11	14,374	-0.08%
2023/12/26	1	75.30	13	77.36	78.00	-12	14,081	-0.09%
2023/12/25	0	0.00	1	75.30	75.40	-1	14,281	-0.01%
2023/12/22	22	77.02	16	78.60	75.90	6	14,305	0.04%
2023/12/21	4	74.58	54	74.63	75.40	-50	13,770	-0.36%
2023/12/20	12.1	71.94	1	73.20	71.80	11.1	13,486	0.08%
2023/12/19	4	72.73	3	73.40	73.10	1	13,411	0.01%
2023/12/18	8	73.71	5	74.54	73.40	3	13,450	0.02%
2023/12/15	11	75.15	28	74.62	74.50	-17	13,379	-0.13%
2023/12/14	23.1	73.71	26	75.30	72.80	-2.9	12,831	-0.02%
2023/12/13	0	0.00	8.2	73.39	73.70	-8.2	12,607	-0.07%
2023/12/12	17	72.73	28	73.26	72.50	-11	12,936	-0.09%
2023/12/11	9	72.00	1	72.20	72.20	8	12,912	0.06%
2023/12/08	7	71.46	10	72.00	72.10	-3	12,959	-0.02%
2023/12/07	23	71.00	17	71.38	70.70	6	12,868	0.05%
2023/12/06	12	72.13	1	73.00	72.00	11	12,755	0.09%
2023/12/05	9	72.59	5	73.20	73.20	4	12,633	0.03%
2023/12/04	3	73.90	9	74.57	74.00	-6	12,581	-0.05%
2023/12/01	9	73.80	0	0.00	73.70	9	12,372	0.07%
2023/11/30	8	74.10	23	74.89	75.00	-15	12,116	-0.12%
2023/11/29	14	73.21	23	73.71	74.20	-9	11,568	-0.08%
2023/11/28	6	70.67	36	72.40	73.50	-30	11,080	-0.27%
2023/11/27	7.1	69.37	0	0.00	70.10	7.1	10,413	0.07%
2023/11/24	13	69.46	22.1	69.90	70.80	-9.1	10,125	-0.09%
2023/11/22	9	69.69	11	70.48	70.70	-2	9,571	-0.02%
2023/11/21	3	69.50	4.5	70.44	70.60	-1.5	9,356	-0.02%
2023/11/20	0	0.00	16.1	70.04	70.00	-16.1	9,141	-0.18%
2023/11/17	3	67.40	0	0.00	67.40	3	8,935	0.03%
2023/11/15	6	68.12	12	68.23	67.60	-6	8,836	-0.07%
2023/11/14	0	0.00	15	65.48	66.10	-15	8,635	-0.17%
2023/11/13	14	62.99	7	63.66	63.60	7	8,651	0.08%
2023/11/10	5.2	63.73	0	0.00	63.70	5.2	8,596	0.06%
2023/11/09	6	64.70	0	0.00	64.60	6	8,583	0.07%
2023/11/08	1	65.40	0	0.00	65.40	1	8,677	0.01%
2023/11/07	1	66.20	4	66.05	65.90	-3	8,693	-0.03%
2023/11/06	8	64.69	2	65.20	65.40	6	8,664	0.07%
2023/11/03	2	66.00	10	66.10	66.10	-8	8,452	-0.09%
2023/11/02	0	0.00	3.1	65.51	65.60	-3.1	8,451	-0.04%
2023/11/01	0.1	64.60	0	0.00	64.50	0.1	8,360	0.00%
2023/10/31	3	64.70	3	65.60	64.70	0	8,416	0.00%
2023/10/30	6	64.38	0	0.00	64.90	6	8,489	0.07%
2023/10/27	11.1	65.06	0	0.00	64.80	11.1	8,531	0.13%
2023/10/26	21.2	66.45	0	0.00	66.10	21.2	8,531	0.25%
2023/10/25	1.1	68.17	2	68.10	68.00	-0.9	8,724	-0.01%
2023/10/24	7.1	68.31	0	0.00	67.80	7.1	8,898	0.08%
2023/10/23	6.1	70.04	4	70.58	69.60	2.1	8,945	0.02%
2023/10/20	1	70.10	0	0.00	70.30	1	8,977	0.01%
2023/10/19	0	0.00	3	70.60	70.50	-3	8,939	-0.03%
2023/10/18	8	70.41	5	70.26	70.20	3	8,999	0.03%
2023/10/17	4	70.93	5	71.36	70.90	-1	8,886	-0.01%
2023/10/16	1	70.10	5	70.44	70.60	-4	8,898	-0.04%
2023/10/13	7	69.80	3	71.20	70.80	4	8,919	0.04%
2023/10/12	18	68.44	19	70.11	71.00	-1	8,808	-0.01%
2023/10/11	3	70.57	16	70.81	70.70	-13	8,569	-0.15%
2023/10/06	4	69.33	3	69.83	69.20	1	8,525	0.01%
2023/10/05	7	69.56	11	69.48	69.50	-4	8,578	-0.05%
2023/10/04	4	67.73	3	69.00	67.70	1	8,613	0.01%
2023/10/03	5	68.52	6	69.15	68.10	-1	8,654	-0.01%
2023/10/02	0	0.00	7	67.51	67.60	-7	8,587	-0.08%
2023/09/28	26.3	66.70	1	66.00	65.60	25.3	8,542	0.30%
2023/09/27	9.2	69.40	4	70.05	69.80	5.2	8,234	0.06%
2023/09/26	7.3	70.61	3	71.10	70.30	4.3	8,255	0.05%
2023/09/25	6	72.05	3	72.80	71.60	3	8,271	0.04%
2023/09/22	4	71.70	1	72.20	72.00	3	8,461	0.04%
2023/09/21	3	71.60	8	72.21	72.80	-5	8,584	-0.06%
2023/09/20	7.1	70.55	1	71.00	70.70	6.1	8,534	0.07%
2023/09/19	2.1	72.96	6	72.72	71.70	-4	8,729	-0.05%
2023/09/18	7	72.26	9	73.14	72.30	-2	8,931	-0.02%
2023/09/15	5	72.02	21.7	72.22	72.40	-16.7	9,068	-0.18%
2023/09/14	1	69.61	12	69.50	70.00	-11	8,745	-0.13%
2023/09/13	3	68.33	7	68.26	68.40	-4	8,704	-0.05%
2023/09/12	0.2	66.50	5	67.00	66.80	-4.8	8,869	-0.05%
2023/09/11	6.1	66.22	1	66.10	65.70	5.1	8,993	0.06%
2023/09/08	8.1	66.21	5	67.10	67.20	3.1	9,209	0.03%
2023/09/07	17.7	68.19	11	67.94	67.20	6.7	9,409	0.07%
2023/09/05	3	67.60	5	68.68	68.10	-2	9,499	-0.02%
2023/09/04	20	67.61	7	67.94	67.60	13	9,556	0.14%
2023/09/01	7	68.31	12	68.97	68.20	-5	9,565	-0.05%
2023/08/31	3	66.70	3	67.70	66.60	0	9,428	0.00%
2023/08/30	11.2	66.70	10	66.70	66.70	1.2	9,383	0.01%
2023/08/29	0	0.00	1	66.00	66.20	-1	9,505	-0.01%
2023/08/24	0	0.00	4	65.48	65.30	-4	10,028	-0.04%
2023/08/23	8	62.80	4	63.78	63.50	4	10,157	0.04%
2023/08/22	0.1	63.80	0	0.00	63.50	0.1	10,395	0.00%
2023/08/21	0.2	63.80	0	0.00	63.40	0.2	10,899	0.00%
2023/08/18	3	65.10	0	0.00	64.60	3	11,063	0.03%
2023/08/17	5.2	63.47	15	65.23	65.60	-9.8	11,119	-0.09%
2023/08/16	3.1	63.51	0	0.00	63.70	3.1	11,260	0.03%
2023/08/15	3.2	64.98	3	66.00	64.60	0.2	11,326	0.00%
2023/08/14	10.2	65.03	0	0.00	64.90	10.2	11,543	0.09%
2023/08/11	3	67.30	3	68.30	67.90	0	11,783	0.00%
2023/08/10	7.3	67.40	0	0.00	67.10	7.3	11,789	0.06%
2023/08/09	1	68.60	0	0.00	68.90	1	11,769	0.01%
2023/08/08	7.3	68.93	0	0.00	68.50	7.3	11,788	0.06%
2023/08/07	0.1	70.15	0	0.00	70.00	0.1	11,760	0.00%
2023/08/04	3	69.80	4	70.35	69.90	-1	11,794	-0.01%
2023/08/02	9.1	69.65	0	0.00	69.10	9.1	11,778	0.08%
2023/08/01	6.8	71.17	0	0.00	71.00	6.8	11,775	0.06%
2023/07/31	8.4	73.12	1	74.00	72.30	7.4	11,778	0.06%
2023/07/28	31	73.92	23.5	74.50	74.80	7.5	11,713	0.06%
2023/07/27	52	71.09	18.1	70.43	71.40	33.9	11,480	0.30%
2023/07/26	7.3	67.12	10	67.39	67.10	-2.7	11,341	-0.02%
2023/07/25	12.2	68.44	6	69.05	68.20	6.2	11,414	0.05%
2023/07/24	4.1	69.28	0	0.00	69.30	4.1	11,413	0.04%
2023/07/21	0.1	70.17	0	0.00	70.10	0.1	11,443	0.00%
2023/07/20	0	0.00	2	70.20	70.30	-2	11,408	-0.02%
2023/07/19	5.1	70.19	8	71.04	70.40	-3	11,461	-0.03%
2023/07/18	8.4	70.16	2	70.10	69.50	6.4	11,413	0.06%
2023/07/17	3.1	70.80	4	71.65	71.70	-1	11,465	-0.01%
2023/07/14	1	71.20	4	71.77	71.70	-3	11,512	-0.03%
2023/07/13	84	71.36	7	71.50	70.90	77	11,526	0.67%
2023/07/12	4	69.10	5	69.64	70.10	-1	11,523	-0.01%
2023/07/11	3	70.70	0	0.00	69.90	3	11,521	0.03%
2023/07/10	2	69.95	4	70.33	69.70	-2	11,643	-0.02%
2023/07/07	8.1	68.82	3	69.60	69.10	5.1	12,084	0.04%
2023/07/06	3.4	70.08	0	0.00	70.10	3.4	12,369	0.03%
2023/07/05	2.2	70.10	0	0.00	70.10	2.2	12,646	0.02%
2023/07/04	0.1	70.20	0	0.00	70.40	0.1	12,939	0.00%
2023/07/03	3.1	70.21	0	0.00	70.10	3.1	13,198	0.02%
2023/06/30	12.2	70.80	0	0.00	70.80	12.2	13,756	0.09%
2023/06/29	1	72.40	6	72.45	72.20	-5	13,957	-0.04%
2023/06/28	1.1	69.62	0	0.00	69.50	1.1	13,915	0.01%
2023/06/27	10.3	71.41	0	0.00	70.80	10.3	13,928	0.07%
2023/06/26	4.3	73.21	3	72.90	73.00	1.3	13,798	0.01%
2023/06/21	16.1	74.26	3	74.90	74.60	13.1	13,909	0.09%
2023/06/20	0.1	77.00	0.1	78.10	77.40	0	13,709	0.00%
2023/06/19	1	78.70	39	78.01	78.00	-38	13,645	-0.28%
2023/06/16	0	0.00	23	77.84	78.50	-23	13,584	-0.17%
2023/06/15	7.3	74.84	3	75.30	75.30	4.3	13,317	0.03%
2023/06/14	49	75.44	2	76.40	76.20	47	13,331	0.35%
2023/06/13	1.1	74.77	25	74.70	74.80	-23.9	13,089	-0.18%
2023/06/12	0	0.00	12	72.47	72.90	-12	12,895	-0.09%
2023/06/09	50	70.90	50	71.21	71.30	0	12,835	0.00%
2023/06/08	4.4	70.64	0	0.00	70.20	4.4	12,837	0.03%
2023/06/07	1.1	71.71	0	0.00	71.90	1.1	12,807	0.01%
2023/06/05	4	72.00	0	0.00	72.10	4	13,136	0.03%
2023/06/02	0	0.00	12	72.88	72.90	-12	13,091	-0.09%
2023/06/01	13.1	71.54	0	0.00	71.40	13.1	12,992	0.10%
2023/05/31	0.1	73.50	15	73.01	73.50	-15	12,867	-0.12%
2023/05/30	5.1	71.69	8	71.19	71.90	-2.9	12,652	-0.02%
2023/05/29	16.1	71.24	5	70.80	71.20	11.1	12,614	0.09%
2023/05/26	19.1	72.04	11	71.90	71.90	8.1	12,517	0.06%
2023/05/25	0	0.00	18	71.37	72.40	-18	12,261	-0.15%
2023/05/24	6	69.75	7	70.70	69.90	-1	11,824	-0.01%
2023/05/23	6	69.25	6	69.85	69.90	0	11,637	0.00%
2023/05/19	3	68.50	4	69.63	69.90	-1	11,249	-0.01%
2023/05/18	0	0.00	11.2	69.15	69.30	-11.2	11,183	-0.10%
2023/05/17	7	67.41	24	68.07	68.00	-17	10,951	-0.16%
2023/05/16	3	64.60	3	65.40	64.60	0	10,611	0.00%
2023/05/15	0.1	63.80	0	0.00	63.90	0.1	10,610	0.00%
2023/05/12	0.1	63.01	0	0.00	63.80	0.1	10,608	0.00%
2023/05/11	0.2	63.69	2	63.85	63.30	-1.8	10,652	-0.02%
2023/05/10	1.2	64.11	0.2	63.90	64.20	1.1	10,683	0.01%
2023/05/09	0.1	64.40	0	0.00	64.70	0.1	10,660	0.00%
2023/05/08	8.1	65.42	1	65.70	64.80	7.1	10,677	0.07%
2023/05/05	3	67.00	0	0.00	66.70	3	10,645	0.03%
2023/05/04	0	0.00	3	68.00	68.00	-3	10,703	-0.03%
2023/05/03	0.1	66.90	0	0.00	67.10	0.1	10,701	0.00%
2023/05/02	3	67.00	0	0.00	66.70	3	10,809	0.03%
2023/04/28	6	67.80	14	67.15	67.80	-8	11,092	-0.07%
2023/04/26	10.1	62.72	7	62.90	64.10	3.1	10,929	0.03%
2023/04/25	1.2	65.11	0	0.00	63.50	1.2	10,897	0.01%
2023/04/24	0.1	64.35	0	65.30	64.20	0.1	10,804	0.00%
2023/04/21	0.1	65.00	0	0.00	64.50	0.1	10,840	0.00%
2023/04/20	7.2	65.71	0	0.00	65.50	7.2	10,849	0.07%
2023/04/19	0.1	67.10	0	0.00	67.00	0.1	10,886	0.00%
2023/04/18	2.3	67.22	0	0.00	67.30	2.3	10,914	0.02%
2023/04/17	1.1	67.01	0	0.00	68.00	1.1	11,094	0.01%
2023/04/14	1	67.20	1	68.00	67.60	0	11,065	0.00%
2023/04/13	3.1	68.00	0	0.00	67.50	3.1	11,035	0.03%
2023/04/12	6.1	68.09	8	68.96	69.10	-2	10,786	-0.02%
2023/04/11	3.1	68.45	9.3	68.46	68.20	-6.2	10,277	-0.06%
2023/04/10	9.3	67.04	0	0.00	66.70	9.3	9,887	0.09%
2023/04/07	0	0.00	4	68.30	68.60	-4	9,551	-0.04%
2023/04/06	3.2	64.96	3.5	65.69	66.40	-0.3	9,152	0.00%
2023/03/31	14	66.08	35	66.32	66.50	-21	8,839	-0.24%
2023/03/30	4.5	63.87	7	64.39	63.90	-2.5	8,287	-0.03%
2023/03/29	2.1	61.20	0	0.00	61.00	2.1	7,940	0.03%
2023/03/28	0.1	62.60	0	63.00	62.50	0	7,909	0.00%
2023/03/27	0	0.00	1	63.30	63.20	-1	7,836	-0.01%
2023/03/24	19	62.03	25	62.44	63.30	-6	7,789	-0.08%
2023/03/23	0.1	59.70	1	59.90	59.80	-1	7,417	-0.01%
2023/03/22	0	0.00	1	59.50	59.10	-1	7,411	-0.01%
2023/03/17	5	59.30	1	59.99	59.30	4	7,553	0.05%
2023/03/16	1	57.70	0	0.00	57.70	1	7,489	0.01%
2023/03/15	0.1	57.90	1	58.50	58.00	-1	7,569	-0.01%
2023/03/14	3	58.27	1	58.50	58.00	2	7,741	0.03%
2023/03/13	1	58.10	0	0.00	58.50	1	7,760	0.01%
2023/03/10	1	58.50	3	58.40	58.70	-2	7,943	-0.03%
2023/03/09	4	60.75	3	60.70	59.10	1	8,062	0.01%
2023/03/08	4	60.80	18	60.17	61.00	-14	8,128	-0.17%
2023/03/07	0	0.00	1	58.50	58.50	-1	8,121	-0.01%
2023/03/06	8.1	57.92	0	0.00	57.70	8.1	8,223	0.10%
2023/03/03	4	57.60	0	0.00	57.90	4	8,220	0.05%
2023/03/02	1.1	57.75	0	0.00	57.30	1.1	8,249	0.01%
2023/03/01	2.1	57.56	0	0.00	57.30	2.1	8,250	0.03%
2023/02/24	2	58.40	0	0.00	58.40	2	8,296	0.02%
2023/02/23	3	58.97	1	59.50	59.50	2	8,398	0.02%
2023/02/22	0	58.93	3	59.07	58.70	-3	8,649	-0.03%
2023/02/21	0	0.00	0	60.15	60.40	0	8,811	0.00%
2023/02/20	2	60.20	6	60.10	60.00	-4	8,908	-0.05%
2023/02/17	2	59.70	1	60.00	59.70	1	9,019	0.01%
2023/02/16	0	0.00	1	59.01	59.70	-1	9,137	-0.01%
2023/02/15	0	0.00	3	58.47	58.50	-3	9,312	-0.03%
2023/02/14	4	58.50	0	0.00	58.40	4	9,351	0.04%
2023/02/13	2	57.50	0	0.00	57.60	2	9,438	0.02%
2023/02/10	2	58.20	0	0.00	58.30	2	9,554	0.02%
2023/02/09	0.1	57.90	0	0.00	58.00	0.1	9,686	0.00%
2023/02/08	0	0.00	0	58.60	58.40	0	9,703	0.00%
2023/02/07	0.1	58.05	0	58.50	58.20	0.1	9,763	0.00%
2023/02/06	0.1	58.59	1	58.40	58.10	-0.9	9,798	-0.01%
2023/02/03	0	0.00	2	59.60	59.90	-2	9,805	-0.02%
2023/02/02	1	59.60	7.1	59.87	59.90	-6.1	9,835	-0.06%
2023/02/01	2	58.10	1	57.70	58.20	1	9,842	0.01%
2023/01/31	4.1	58.15	2	59.60	57.80	2.1	9,858	0.02%
2023/01/30	0	0.00	7.2	60.24	60.30	-7.2	9,772	-0.07%
2023/01/17	4	57.38	1	57.50	57.70	3	9,566	0.03%
2023/01/16	0	0.00	4	57.20	57.50	-4	9,732	-0.04%
2023/01/13	0	0.00	4	56.40	56.00	-4	9,885	-0.04%
2023/01/12	1	56.20	2	56.20	56.20	-1	10,227	-0.01%
2023/01/11	2	56.90	4	56.63	57.00	-2	10,492	-0.02%
2023/01/10	2	56.75	14	57.23	56.50	-12	10,614	-0.11%
2023/01/09	1	55.80	11	56.11	56.70	-10	10,734	-0.09%
2023/01/06	1	55.00	1.2	54.93	55.00	-0.2	11,045	0.00%
2023/01/05	0	0.00	9.1	55.59	54.90	-9.1	11,150	-0.08%
2023/01/04	1	53.60	4.3	53.76	54.10	-3.3	11,365	-0.03%
2023/01/03	0	0.00	3	51.80	53.00	-3	11,448	-0.03%
2022/12/30	3.1	51.22	0	0.00	51.20	3.1	11,434	0.03%
2022/12/29	1	50.60	3.2	51.50	51.80	-2.2	11,613	-0.02%
2022/12/28	3.1	51.21	1	51.40	51.30	2.1	11,959	0.02%
2022/12/27	0	0.00	3	52.00	51.90	-3	12,174	-0.02%
2022/12/23	0.1	50.90	1	51.20	51.40	-0.9	12,550	-0.01%
2022/12/22	0.2	51.80	0	0.00	51.70	0.2	12,618	0.00%
2022/12/21	6.1	51.79	0	0.00	51.50	6.1	12,675	0.05%
2022/12/20	11.3	52.71	3	53.70	52.00	8.3	12,632	0.07%
2022/12/19	0	54.16	1	54.30	53.70	-1	12,685	-0.01%
2022/12/16	6.1	54.69	5	54.60	54.50	1.1	12,705	0.01%
2022/12/15	0	0.00	17	55.52	55.90	-17	12,692	-0.13%
2022/12/14	2	55.70	1	55.30	55.50	1	12,755	0.01%
2022/12/13	2	54.90	0.1	55.18	54.80	1.9	12,848	0.01%
2022/12/09	11.3	54.47	0	0.00	53.70	11.3	13,049	0.09%
2022/12/08	12.1	53.42	3	53.60	54.00	9.1	13,003	0.07%
2022/12/07	10.4	53.66	2	53.70	53.50	8.4	13,037	0.06%
2022/12/06	19.5	54.56	1	54.40	54.30	18.5	12,971	0.14%
2022/12/05	1.1	56.31	1	56.60	56.20	0.1	12,790	0.00%
2022/12/02	2.1	56.64	0.2	56.30	56.10	1.9	12,759	0.01%
2022/12/01	0.2	58.40	1.1	58.65	57.50	-0.9	12,598	-0.01%
2022/11/30	6.1	56.54	0	0.00	56.80	6.1	12,465	0.05%
2022/11/29	7.3	56.88	1	57.10	57.20	6.3	12,256	0.05%
2022/11/28	2.1	58.83	0	0.00	58.50	2.1	12,021	0.02%
2022/11/25	0	0.00	0	60.50	59.70	0	11,941	0.00%
2022/11/24	0	0.00	0	60.16	59.90	0	11,927	0.00%
2022/11/23	0	0.00	4	60.00	59.80	-4	11,862	-0.03%
2022/11/21	3.1	58.21	1	59.00	58.40	2.1	11,699	0.02%
2022/11/18	1.1	60.02	2	60.71	60.70	-0.9	11,515	-0.01%
2022/11/17	1	58.10	3	58.93	58.90	-2	11,262	-0.02%
2022/11/16	1	60.30	0.7	59.70	60.10	0.3	11,043	0.00%
2022/11/15	0	0.00	1	59.30	59.70	-1	10,935	-0.01%
2022/11/14	0	0.00	7	60.01	59.90	-7	10,840	-0.06%
2022/11/11	1	59.00	9	59.37	59.80	-8	10,735	-0.07%
2022/11/10	0	0.00	12.3	57.66	58.00	-12.3	10,519	-0.12%
2022/11/09	3	57.70	5	57.88	58.10	-2	10,463	-0.02%
2022/11/08	3	57.10	3	56.97	57.10	0	10,372	0.00%
2022/11/07	1	56.90	12	56.91	56.90	-11	10,263	-0.11%
2022/11/04	4.4	54.42	0	0.00	54.90	4.4	10,120	0.04%
2022/11/03	2	54.50	1	55.00	56.00	1	10,076	0.01%
2022/11/02	0	0.00	41	54.80	54.80	-41	9,990	-0.41%
2022/11/01	2	54.30	0.3	54.00	54.00	1.7	9,994	0.02%
2022/10/31	5	54.50	10	54.20	54.50	-5	10,018	-0.05%
2022/10/28	23	52.94	0	0.00	53.10	23	9,982	0.23%
2022/10/27	0	0.00	3	54.97	55.00	-3	9,909	-0.03%
2022/10/24	7	56.51	4	56.38	55.60	3	9,777	0.03%
2022/10/21	5	56.00	6	56.57	55.70	-1	9,588	-0.01%
2022/10/20	0	0.00	0	55.14	55.70	0	9,364	0.00%
2022/10/19	5	54.40	6	54.20	53.80	-1	9,033	-0.01%
2022/10/18	71	56.19	54	55.81	55.80	17	8,832	0.19%
2022/10/17	0	54.10	2.1	55.80	56.20	-2.1	8,778	-0.02%
2022/10/14	2	55.35	14.3	54.59	55.20	-12.3	8,617	-0.14%
2022/10/13	1	51.70	0	0.00	51.40	1	8,335	0.01%
2022/10/12	0	0.00	7	52.01	52.70	-7	8,264	-0.08%
2022/10/11	1	49.60	4	49.81	49.75	-3	8,133	-0.04%
2022/10/07	2	49.95	1	50.00	50.20	1	8,109	0.01%
2022/10/06	4	50.06	0	0.00	50.20	4	8,135	0.05%
2022/10/05	4	50.50	17	51.31	51.40	-13	8,133	-0.16%
2022/10/04	1	48.90	3	49.28	49.95	-2	7,909	-0.03%
2022/10/03	1	47.55	1	47.60	47.55	0	7,827	0.00%
2022/09/30	0	0.00	0.2	48.60	48.95	-0.2	7,875	0.00%
2022/09/29	5	46.00	0	0.00	47.15	5	7,887	0.06%
2022/09/28	6	46.38	1	46.60	45.50	5	7,919	0.06%
2022/09/27	3	45.80	15	45.92	46.00	-12	7,911	-0.15%
2022/09/26	12	45.57	0	0.00	45.65	12	8,021	0.15%
2022/09/23	2	47.55	0	0.00	47.60	2	8,183	0.02%
2022/09/22	1.1	46.58	0	0.00	46.80	1.1	8,624	0.01%
2022/09/21	5	47.20	0	0.00	47.15	5	8,703	0.06%
2022/09/20	5	48.04	1	47.60	47.65	4	8,687	0.05%
2022/09/19	3.1	48.85	1	48.90	48.60	2.1	8,575	0.02%
2022/09/16	3.1	49.15	0	0.00	49.10	3.1	8,503	0.04%
2022/09/15	1.2	50.98	0	0.00	50.40	1.2	8,348	0.01%
2022/09/14	1.1	50.80	1	50.70	50.70	0.1	8,371	0.00%
2022/09/12	2	52.25	1	52.10	52.30	1	8,331	0.01%
2022/09/08	3	51.30	3	50.90	51.10	0	8,389	0.00%
2022/09/07	1.1	50.65	1	51.40	50.60	0.1	8,413	0.00%
2022/09/06	0.3	51.20	6	51.35	51.20	-5.7	8,481	-0.07%
2022/09/05	7.1	51.08	0	0.00	51.10	7.1	8,515	0.08%
2022/09/02	0.3	52.63	0	0.00	52.10	0.3	8,675	0.00%
2022/09/01	2.1	52.51	0	0.00	52.60	2.1	8,715	0.02%
2022/08/31	0.2	53.38	0	0.00	53.40	0.2	8,690	0.00%
2022/08/30	0.1	52.65	0	0.00	52.70	0.1	8,656	0.00%
2022/08/29	2	52.50	0	0.00	52.50	2	8,668	0.02%
2022/08/26	1.2	53.53	0	0.00	53.50	1.2	8,694	0.01%
2022/08/25	1	53.60	11	53.27	53.60	-10	8,676	-0.12%
2022/08/24	16.2	52.75	0	0.00	52.60	16.2	8,725	0.19%
2022/08/23	1	53.20	0	0.00	53.40	1	8,861	0.01%
2022/08/22	1	53.90	0	0.00	53.90	1	8,938	0.01%
2022/08/19	0	0.00	3	54.30	54.30	-3	9,026	-0.03%
2022/08/18	8.3	53.57	7	53.70	53.60	1.3	9,061	0.01%
2022/08/17	0	0.00	1	55.00	55.00	-1	9,063	-0.01%
2022/08/16	5	53.40	2	53.60	53.80	3	9,084	0.03%
2022/08/15	3	53.50	3	54.00	53.80	0	9,102	0.00%
2022/08/12	0	0.00	1	54.10	54.10	-1	9,083	-0.01%
2022/08/11	0	0.00	11.5	53.14	53.00	-11.5	9,076	-0.13%
2022/08/10	8	51.85	0	0.00	51.60	8	9,107	0.09%
2022/08/09	1	53.10	4	53.30	52.90	-3	9,129	-0.03%
2022/08/08	0.3	53.00	0	0.00	53.10	0.3	9,293	0.00%
2022/08/05	3	53.13	10.1	53.12	53.20	-7.1	9,286	-0.08%
2022/08/04	1.1	51.29	0	0.00	51.00	1.1	9,258	0.01%
2022/08/03	0	0.00	2	51.20	51.20	-2	9,277	-0.02%
2022/08/02	1.3	50.93	0	0.00	50.40	1.3	9,277	0.01%
2022/08/01	1	52.10	0	0.00	52.20	1	9,213	0.01%
2022/07/29	9.2	52.29	8	53.00	52.30	1.2	9,232	0.01%
2022/07/28	8	52.40	0	0.00	52.50	8	9,322	0.09%
2022/07/27	3	52.47	0	0.00	52.60	3	9,368	0.03%
2022/07/26	1	52.40	0.3	52.80	52.50	0.7	9,398	0.01%
2022/07/25	0	52.40	1	52.41	52.70	-1	9,434	-0.01%
2022/07/22	2	53.20	0	0.00	53.70	2	9,419	0.02%
2022/07/21	0	0.00	3	54.37	54.30	-3	9,328	-0.03%
2022/07/20	2	54.10	6	53.63	53.40	-4	9,332	-0.04%
2022/07/19	4	53.15	1	53.50	53.00	3	9,270	0.03%
2022/07/18	7	53.40	6	53.97	54.20	1	9,209	0.01%
2022/07/15	1	50.20	18	51.16	51.40	-17	8,975	-0.19%
2022/07/14	1	49.90	0	0.00	49.85	1	8,934	0.01%
2022/07/13	1	50.10	1	49.00	49.00	0	8,893	0.00%
2022/07/12	11	47.39	3	47.40	47.35	8	8,762	0.09%
2022/07/11	1	48.60	0	0.00	49.00	1	8,699	0.01%
2022/07/08	3	50.50	0	0.00	49.65	3	8,838	0.03%
2022/07/07	0.1	49.75	9	49.37	50.50	-8.9	8,699	-0.10%
2022/07/06	1	48.70	2	49.58	48.60	-1	8,629	-0.01%
2022/07/05	12	49.54	22	48.20	49.40	-10	8,597	-0.12%
2022/07/04	11	48.53	2	48.80	49.15	9	8,559	0.11%
2022/07/01	7	48.61	0	0.00	48.30	7	8,567	0.08%
2022/06/30	18	49.47	0	0.00	49.40	18	8,490	0.21%
2022/06/29	18.2	57.52	120	57.10	57.10	-101.8	8,100	-1.26%	大賣/鉅額交易
2022/06/28	0.2	58.60	1	59.20	58.90	-0.8	8,053	-0.01%
2022/06/27	3	59.67	1	59.70	59.80	2	8,043	0.02%
2022/06/24	1	59.60	0	0.00	58.90	1	8,109	0.01%
2022/06/23	6.1	58.35	0	0.00	58.30	6.1	8,157	0.07%
2022/06/22	1.2	58.31	0	0.00	58.10	1.2	8,481	0.01%
2022/06/21	1.2	59.87	0	0.00	60.00	1.2	8,867	0.01%
2022/06/20	8	59.41	50	59.00	59.50	-42	8,978	-0.47%
2022/06/17	2	59.70	0	0.00	60.10	2	9,071	0.02%
2022/06/16	20.2	61.60	5	61.80	60.40	15.2	9,037	0.17%
2022/06/15	1.2	61.55	0	0.00	61.20	1.2	9,029	0.01%
2022/06/14	1	61.50	0	0.00	62.20	1	9,057	0.01%
2022/06/13	7.1	61.99	1	62.50	62.20	6.1	9,249	0.07%
2022/06/10	1.1	65.10	0	65.10	65.10	1	9,214	0.01%
2022/06/08	1	66.00	0	0.00	66.10	1	9,338	0.01%
2022/06/07	1.1	65.81	0	0.00	65.80	1.1	9,453	0.01%
2022/06/06	2	66.30	0	0.00	66.80	2	9,489	0.02%
2022/06/01	0	0.00	1	66.40	66.80	-1	9,880	-0.01%
2022/05/31	1	65.70	0	66.80	66.80	1	9,935	0.01%
2022/05/30	1	65.80	4	65.53	65.80	-3	9,947	-0.03%
2022/05/27	1.1	63.62	1	64.50	63.90	0.1	9,937	0.00%
2022/05/26	0.1	64.72	0	0.00	63.50	0.1	9,990	0.00%
2022/05/25	4	64.13	0	0.00	64.70	4	10,029	0.04%
2022/05/24	3.2	64.97	0	0.00	64.30	3.2	10,158	0.03%
2022/05/20	1	67.00	1	66.70	66.80	0	10,280	0.00%
2022/05/19	0	65.80	0	0.00	66.90	0	10,442	0.00%
2022/05/18	1	67.60	0	67.70	67.20	1	10,704	0.01%
2022/05/17	6	66.87	4	67.35	67.00	2	11,201	0.02%
2022/05/16	0	0.00	7.5	67.07	66.90	-7.5	11,396	-0.07%
2022/05/13	0	0.00	4	65.58	65.50	-4	11,314	-0.04%
2022/05/12	1	64.60	3	65.07	64.60	-2	11,419	-0.02%
2022/05/11	5	64.78	2	65.55	65.20	3	11,594	0.03%
2022/05/10	0	0.00	3	64.87	66.00	-3	11,607	-0.03%
2022/05/09	2.1	65.64	0	0.00	65.10	2.1	11,659	0.02%
2022/05/06	2	66.69	4	66.40	66.80	-2	11,759	-0.02%
2022/05/05	13	66.67	10	67.57	67.00	3	11,942	0.03%
2022/05/04	0	0.00	0.4	66.17	66.10	-0.4	11,822	0.00%
2022/05/03	0	65.60	0	0.00	65.90	0	11,841	0.00%
2022/04/29	2	65.65	5	65.46	65.60	-3	11,874	-0.03%
2022/04/28	0.1	64.20	3	64.10	64.20	-2.9	11,991	-0.02%
2022/04/27	22.3	62.28	1	63.20	63.20	21.3	11,955	0.18%
2022/04/26	6.1	64.15	0	0.00	64.20	6.1	11,909	0.05%
2022/04/25	7.7	64.29	5	64.62	64.30	2.7	11,900	0.02%
2022/04/22	6	65.97	1	66.50	66.40	5	11,817	0.04%
2022/04/21	5	65.56	10	66.62	66.90	-5	11,799	-0.04%
2022/04/20	6	65.25	4	65.23	65.30	2	11,771	0.02%
2022/04/19	3.1	64.21	2	65.00	64.40	1.1	11,725	0.01%
2022/04/18	1.1	64.56	0	0.00	63.80	1.1	11,730	0.01%
2022/04/15	7.2	64.17	7	63.94	63.90	0.2	11,730	0.00%
2022/04/14	10.3	64.58	0	0.00	64.10	10.3	11,775	0.09%
2022/04/12	1.2	65.28	1	65.40	65.50	0.2	11,716	0.00%
2022/04/11	1.2	66.12	10	66.45	66.80	-8.8	11,656	-0.08%
2022/04/07	16.1	66.95	1	67.10	66.20	15.1	11,833	0.13%
2022/04/06	11.1	67.11	0	0.00	66.60	11.1	11,677	0.10%
2022/04/01	38.1	68.17	3	68.50	69.20	35.1	11,474	0.31%
2022/03/31	4	69.45	3	70.20	69.20	1	11,373	0.01%
2022/03/30	8.1	69.34	3	70.20	69.30	5.1	11,324	0.05%
2022/03/29	6.1	69.12	3	68.80	69.00	3.1	11,401	0.03%
2022/03/28	6	69.43	22	69.62	69.80	-16	11,703	-0.14%
2022/03/25	31.4	70.00	53	69.06	68.90	-21.6	11,833	-0.18%
2022/03/24	87.3	70.87	74	70.79	71.30	13.3	11,633	0.11%
2022/03/23	31.2	74.27	0	0.00	73.70	31.2	11,227	0.28%
2022/03/22	5.1	73.53	0	0.00	74.00	5.1	11,175	0.05%
2022/03/18	1	74.60	4	74.38	74.80	-3	11,147	-0.03%
2022/03/17	5	73.36	12	73.56	74.20	-7	11,151	-0.06%
2022/03/16	48.5	71.92	1	71.00	70.90	47.5	11,085	0.43%
2022/03/15	21.2	73.36	8	73.31	73.00	13.2	10,921	0.12%
2022/03/14	3.1	75.00	3	76.20	75.70	0.1	10,970	0.00%
2022/03/11	34.3	75.03	0	0.00	75.60	34.3	10,971	0.31%
2022/03/10	2	76.50	0	0.00	76.70	2	11,079	0.02%
2022/03/09	3.3	75.66	1	76.00	74.90	2.3	11,462	0.02%
2022/03/08	30.2	75.69	0	0.00	74.70	30.2	12,369	0.24%
2022/03/07	19.1	76.67	3	77.20	76.90	16.1	12,479	0.13%
2022/03/04	1	80.60	3	82.27	81.60	-2	12,687	-0.02%
2022/03/03	7	82.56	5	82.16	82.60	2	12,750	0.02%
2022/03/02	3	79.70	1	80.00	79.70	2	12,753	0.02%
2022/03/01	11	79.85	48.1	79.05	79.90	-37.1	12,792	-0.29%
2022/02/25	9.1	77.38	14	77.40	77.10	-4.9	12,808	-0.04%
2022/02/24	30.1	76.49	3	76.50	76.30	27.1	13,186	0.21%
2022/02/23	10	79.00	37	79.51	79.00	-27	13,782	-0.20%
2022/02/22	22.1	78.19	0	0.00	78.70	22.1	13,846	0.16%
2022/02/21	16.1	81.19	8	81.45	80.40	8.1	13,791	0.06%
2022/02/18	3	82.87	13	82.28	83.50	-10	13,757	-0.07%
2022/02/17	5	82.38	65.2	83.22	82.70	-60.2	13,560	-0.44%
2022/02/16	4	80.50	5.3	80.32	80.50	-1.3	13,157	-0.01%
2022/02/15	17	79.20	1	79.20	78.80	16	12,947	0.12%
2022/02/14	0	0.00	22	78.13	78.70	-22	12,952	-0.17%
2022/02/11	1	78.60	7	79.29	79.00	-6	13,023	-0.05%
2022/02/10	5.1	78.99	12	78.71	79.00	-6.9	13,004	-0.05%
2022/02/09	31	78.57	24	78.23	78.50	7	13,050	0.05%
2022/02/08	12	77.42	14	77.21	77.40	-2	13,067	-0.02%
2022/02/07	2	76.10	8	75.63	76.40	-6	13,149	-0.05%
2022/01/25	0.1	72.10	0.1	73.40	72.00	0	13,324	0.00%
2022/01/24	1.1	71.52	0	0.00	72.60	1.1	13,311	0.01%
2022/01/21	4.2	73.44	0	0.00	72.30	4.2	13,394	0.03%
2022/01/20	2.1	74.79	7	75.10	75.10	-4.9	13,388	-0.04%
2022/01/19	0.1	75.20	0.5	75.26	75.20	-0.4	13,604	0.00%
2022/01/18	0.1	75.00	1.7	75.45	75.10	-1.6	13,634	-0.01%
2022/01/17	0.1	74.40	0	0.00	74.40	0.1	13,652	0.00%
2022/01/14	0.1	74.30	3	74.80	74.30	-2.9	13,716	-0.02%
2022/01/13	3	74.00	5	74.68	74.60	-2	13,705	-0.01%
2022/01/12	4.1	73.81	4	74.80	74.40	0.1	13,660	0.00%
2022/01/11	5.1	73.91	2	73.20	73.50	3.1	13,650	0.02%
2022/01/10	2.2	74.29	6	74.52	74.90	-3.9	13,727	-0.03%
2022/01/07	4.4	73.78	3	74.70	73.70	1.4	13,863	0.01%
2022/01/06	10.2	73.83	7	73.73	73.80	3.2	13,995	0.02%
2022/01/05	6.1	76.29	0	0.00	75.90	6.1	14,067	0.04%
2022/01/04	0.1	76.63	6	77.00	77.20	-5.9	14,085	-0.04%
2022/01/03	9	76.18	1	76.30	76.20	8	14,124	0.06%
2021/12/30	2	77.55	12	77.98	78.10	-10	14,152	-0.07%
2021/12/29	5	76.60	5	76.80	76.60	0	14,294	0.00%
2021/12/28	5.1	76.70	8	76.71	76.70	-3	14,486	-0.02%
2021/12/27	1	76.00	2	76.40	76.60	-1	14,579	-0.01%
2021/12/24	5.1	76.26	0	76.70	75.70	5	14,725	0.03%
2021/12/23	11.1	76.22	4	76.00	75.90	7.1	15,123	0.05%
2021/12/22	21.1	77.18	12	78.54	76.50	9	15,403	0.06%
2021/12/21	3.1	77.82	6	77.30	76.80	-3	15,245	-0.02%
2021/12/20	12	76.19	9	76.51	75.90	3	15,025	0.02%
2021/12/17	1	75.00	8	75.49	75.70	-7	14,877	-0.05%
2021/12/16	1	75.60	1	77.30	76.00	0	14,944	0.00%
2021/12/15	7	75.70	3	75.73	76.00	4	14,956	0.03%
2021/12/14	4.1	75.14	9	75.29	74.80	-5	15,006	-0.03%
2021/12/13	2.1	76.94	1	78.50	76.60	1	14,963	0.01%
2021/12/10	11	77.47	3	77.97	77.80	8	15,132	0.05%
2021/12/09	3	77.70	1	77.00	77.50	2	15,118	0.01%
2021/12/08	1.1	76.90	2	77.75	76.90	-1	15,080	-0.01%
2021/12/07	5	77.12	7.5	77.63	77.50	-2.5	14,987	-0.02%
2021/12/06	5.1	77.50	4.1	77.64	77.50	1	14,955	0.01%
2021/12/03	49	78.18	9	78.82	78.80	40	14,926	0.27%
2021/12/02	14.5	79.03	65.4	79.46	79.80	-50.9	14,545	-0.35%
2021/12/01	2	75.85	6	75.27	76.00	-4	13,754	-0.03%
2021/11/30	10	75.11	14	75.74	74.20	-4	13,587	-0.03%
2021/11/29	11.3	73.80	10	72.77	73.30	1.3	13,246	0.01%
2021/11/26	0.3	73.69	2.1	74.34	73.50	-1.8	13,296	-0.01%
2021/11/25	3.2	74.79	3	75.70	74.40	0.2	13,187	0.00%
2021/11/24	9	75.93	8	75.48	75.40	1	13,138	0.01%
2021/11/23	14.5	74.44	27.1	75.73	75.70	-12.6	13,139	-0.10%
2021/11/22	13.1	74.04	62	74.55	75.40	-48.9	12,838	-0.38%
2021/11/19	23.1	69.79	20	69.88	69.60	3.1	12,097	0.03%
2021/11/18	0	0.00	0.1	71.20	71.60	-0.1	12,059	0.00%
2021/11/17	4	70.83	11	71.54	71.00	-7	12,046	-0.06%
2021/11/16	0	0.00	9	70.50	70.80	-9	12,080	-0.07%
2021/11/15	1	70.40	7	70.21	70.30	-6	12,217	-0.05%
2021/11/12	6	68.67	7	68.71	68.70	-1	12,256	-0.01%
2021/11/11	2	68.10	2	68.45	68.00	0	12,517	0.00%
2021/11/10	8.1	69.82	36	69.57	69.90	-27.9	12,744	-0.22%
2021/11/09	6.1	68.70	20.1	68.31	68.70	-14	12,955	-0.11%
2021/11/08	1	67.30	10	66.98	67.60	-9	13,118	-0.07%
2021/11/05	15.1	66.03	1	66.90	65.70	14.1	13,668	0.10%
2021/11/04	30.1	68.29	13	66.88	66.70	17.1	13,805	0.12%
2021/11/03	6.2	68.45	6.2	67.80	68.60	-0.1	13,729	0.00%
2021/11/02	13.1	66.90	6	68.30	66.50	7.1	13,653	0.05%
2021/11/01	5	67.02	4	67.70	67.00	1	13,621	0.01%
2021/10/29	8	66.84	17	67.00	66.50	-9	13,787	-0.07%
2021/10/28	1	65.30	1	66.00	66.50	0	13,799	0.00%
2021/10/27	4	65.90	12.2	64.89	66.20	-8.2	13,851	-0.06%
2021/10/26	2.1	63.50	10	63.66	63.70	-8	13,765	-0.06%
2021/10/25	4	63.33	2	63.40	63.50	2	13,794	0.01%
2021/10/22	7	62.50	0	0.00	62.10	7	13,900	0.05%
2021/10/21	2	62.50	0	0.00	62.50	2	14,044	0.01%
2021/10/19	0.1	63.30	3	63.37	63.50	-2.9	14,374	-0.02%
2021/10/18	5.1	62.82	10	63.90	62.70	-4.9	14,627	-0.03%
2021/10/15	0.1	63.70	4	63.65	63.70	-3.9	15,092	-0.03%
2021/10/14	18.1	61.80	5	61.74	62.30	13.1	15,126	0.09%
2021/10/13	9.1	59.70	1	61.70	59.40	8.1	15,201	0.05%
2021/10/12	1.1	60.13	6	60.90	61.00	-4.9	15,328	-0.03%
2021/10/08	3.1	62.06	10	62.75	61.60	-6.9	15,434	-0.04%
2021/10/07	6.1	62.03	1	62.10	61.60	5.1	15,727	0.03%
2021/10/06	37	62.95	145	61.50	61.40	-108	16,326	-0.66%	大賣/鉅額交易
2021/10/05	13	63.76	10	64.65	64.60	3	16,722	0.02%
2021/10/04	3	64.40	9	65.34	64.90	-6	16,830	-0.04%
2021/10/01	7.3	64.50	0.1	64.70	64.30	7.2	16,962	0.04%
2021/09/30	37	66.72	15	67.43	65.90	22	17,021	0.13%
2021/09/29	12	66.16	72	66.65	67.20	-60	16,775	-0.36%
2021/09/28	3	66.37	12	65.83	66.30	-9	16,631	-0.05%
2021/09/27	4	64.65	0	0.00	64.60	4	16,644	0.02%
2021/09/24	8.1	64.90	10	64.90	64.90	-1.9	16,907	-0.01%
2021/09/23	0	0.00	25	64.14	64.40	-25	17,098	-0.15%
2021/09/22	8	62.91	0	0.00	63.00	8	17,247	0.05%
2021/09/17	10	64.50	7	64.31	64.90	3	17,496	0.02%
2021/09/16	2	64.00	0	0.00	64.60	2	17,933	0.01%
2021/09/15	22	64.24	6	65.02	64.00	16	18,073	0.09%
2021/09/14	5	66.20	5	66.10	66.20	0	18,197	0.00%
2021/09/13	7	66.06	6	66.92	65.80	1	18,298	0.01%
2021/09/10	12	66.70	14	65.96	66.80	-2	18,621	-0.01%
2021/09/09	5	65.60	10.1	65.27	65.60	-5.1	18,639	-0.03%
2021/09/08	6.4	64.07	2.1	64.25	64.30	4.4	18,710	0.02%
2021/09/07	36	65.23	31	65.79	65.20	5	18,732	0.03%
2021/09/06	4.6	67.06	7	67.13	66.40	-2.4	18,731	-0.01%
2021/09/03	12.2	66.16	5	66.06	66.00	7.2	18,706	0.04%
2021/09/02	11	66.63	4	68.10	66.20	7	18,806	0.04%
2021/09/01	7	68.14	12	67.42	68.10	-5	19,005	-0.03%
2021/08/31	15	66.20	8	66.46	66.40	7	18,924	0.04%
2021/08/30	2.1	65.60	7	66.11	66.40	-4.9	19,147	-0.03%
2021/08/27	9	64.91	6	65.27	65.00	3	19,410	0.02%
2021/08/26	52	65.61	1	65.40	65.30	51	19,518	0.26%
2021/08/25	5	66.80	35.1	66.96	67.00	-30.1	19,468	-0.15%
2021/08/24	42	66.65	5	67.44	66.00	37	19,624	0.19%
2021/08/23	7	66.77	32	66.64	66.80	-25	19,651	-0.13%
2021/08/20	33.1	65.12	5	64.60	64.60	28.1	19,882	0.14%
2021/08/19	83	66.44	30	67.11	65.70	53	19,903	0.27%
2021/08/18	2	67.90	7	68.39	69.00	-5	19,830	-0.03%
2021/08/17	25	66.64	30	66.77	66.60	-5	19,940	-0.03%
2021/08/16	4	66.15	9	65.21	66.30	-5	19,744	-0.03%
2021/08/13	55.4	64.54	52	64.70	64.30	3.4	19,530	0.02%
2021/08/12	26	66.10	0	0.00	66.30	26	19,218	0.14%
2021/08/11	97.2	68.20	2	67.75	67.30	95.2	19,072	0.50%
2021/08/10	31	71.18	5	72.50	70.90	26	18,705	0.14%
2021/08/09	1	72.50	2	73.70	73.70	-1	18,666	-0.01%
2021/08/06	6	73.93	4	73.65	73.60	2	18,793	0.01%
2021/08/05	12	75.23	9	74.97	75.20	3	19,056	0.02%
2021/08/04	11	75.72	12	75.91	75.50	-1	19,443	-0.01%
2021/08/03	3	75.50	152	75.56	75.80	-149	19,608	-0.76%	大賣/鉅額交易
2021/08/02	6	74.23	6	74.55	74.50	0	19,682	0.00%
2021/07/30	34	72.24	7	72.69	72.30	27	19,769	0.14%
2021/07/29	9	72.21	8	72.84	72.00	1	19,921	0.01%
2021/07/28	5	71.00	27	71.50	72.20	-22	20,073	-0.11%
2021/07/27	3	74.20	13	74.08	73.30	-10	20,281	-0.05%
2021/07/26	13	73.53	23	73.69	73.50	-10	20,386	-0.05%
2021/07/23	20	73.03	18	72.69	73.40	2	20,489	0.01%
2021/07/22	14.3	73.78	18	73.86	73.70	-3.7	20,352	-0.02%
2021/07/21	87.3	72.67	13	71.98	71.50	74.3	20,224	0.37%
2021/07/20	21	74.88	11	74.57	74.50	10	19,822	0.05%
2021/07/19	18	75.61	7	75.60	75.60	11	19,898	0.06%
2021/07/16	42	77.22	6	77.40	77.40	36	20,109	0.18%
2021/07/15	41	78.56	34	78.84	78.60	7	20,084	0.03%
2021/07/14	17	77.78	6	77.95	77.80	11	20,052	0.05%
2021/07/13	21.1	77.84	32	77.57	76.90	-10.9	19,790	-0.06%
2021/07/12	34.2	77.47	20	76.50	76.40	14.2	19,185	0.07%
2021/07/09	24	77.25	2	77.65	78.60	22	18,599	0.12%
2021/07/08	26.1	78.46	10	78.60	78.40	16.1	18,659	0.09%
2021/07/07	11	79.71	5	78.90	79.50	6	18,813	0.03%
2021/07/06	44	80.18	10	79.80	79.10	34	19,223	0.18%
2021/07/05	47	80.13	24	80.25	80.40	23	19,693	0.12%
2021/07/02	6	79.37	2	79.90	79.50	4	19,631	0.02%
2021/07/01	7.1	78.23	4	78.60	78.00	3.1	19,620	0.02%
2021/06/30	23.1	79.14	15	79.00	79.70	8	19,992	0.04%
2021/06/29	21.5	79.86	5	81.50	79.30	16.5	20,802	0.08%
2021/06/28	47	81.55	17	81.26	81.20	30	20,711	0.14%
2021/06/25	14	80.28	16	80.66	80.00	-2	20,404	-0.01%
2021/06/24	29	77.71	25	76.89	77.60	4	20,025	0.02%
2021/06/23	18	75.73	16	75.10	76.60	2	19,915	0.01%
2021/06/22	9.1	75.38	5	75.10	75.20	4.1	19,616	0.02%
2021/06/21	15	75.14	1	77.70	74.70	14	19,487	0.07%
2021/06/18	0.1	79.10	1	79.70	78.90	-0.9	19,175	0.00%
2021/06/17	17.2	78.42	0	0.00	78.90	17.2	19,169	0.09%
2021/06/16	0.2	79.10	52	79.96	79.10	-51.9	19,225	-0.27%
2021/06/15	4	78.70	0	0.00	78.70	4	19,348	0.02%
2021/06/11	7	78.77	7	79.84	78.80	0	19,304	0.00%
2021/06/10	6.2	79.35	12	78.13	79.50	-5.9	19,253	-0.03%
2021/06/09	13	77.65	11	78.35	77.20	2	19,120	0.01%
2021/06/08	11.2	80.06	10	80.28	80.10	1.2	19,109	0.01%
2021/06/07	10.2	79.65	2	79.40	79.40	8.2	19,165	0.04%
2021/06/04	59	84.04	3	82.17	82.20	56	19,066	0.29%
2021/06/03	13	83.44	18	83.09	83.60	-5	18,935	-0.03%
2021/06/02	1	80.20	31	81.76	81.60	-30	18,891	-0.16%
2021/06/01	14	82.14	14	82.69	81.30	0	19,089	0.00%
2021/05/31	5	81.90	8	81.28	81.90	-3	19,265	-0.02%
2021/05/28	32	80.08	11	81.39	80.60	21	19,541	0.11%
2021/05/27	7	77.27	3	77.60	78.30	4	19,505	0.02%
2021/05/26	9	78.14	10	78.60	77.80	-1	19,647	-0.01%
2021/05/25	6	78.80	27.2	78.47	78.80	-21.2	19,919	-0.11%
2021/05/24	13	76.23	5	76.26	76.60	8	20,106	0.04%
2021/05/21	11	76.15	14	77.68	76.30	-3	20,324	-0.01%
2021/05/20	12	75.39	11	75.75	75.20	1	20,659	0.00%
2021/05/19	9	74.92	7	74.93	75.10	2	21,212	0.01%
2021/05/18	14	75.47	23	76.36	76.80	-9	21,152	-0.04%
2021/05/17	12	71.49	23	71.13	71.70	-11	21,207	-0.05%
2021/05/14	39	74.55	15	74.63	73.00	24	21,068	0.11%
2021/05/13	10	74.95	8	74.56	74.30	2	20,903	0.01%
2021/05/12	8	72.21	24	73.91	73.40	-16	20,714	-0.08%
2021/05/11	44.2	77.42	27	77.00	76.50	17.2	20,739	0.08%
2021/05/10	15	82.43	30	84.83	82.10	-15	20,746	-0.07%
2021/05/07	17	84.81	12	84.38	85.50	5	20,756	0.02%
2021/05/06	6	84.28	5	85.10	82.90	1	20,692	0.00%
2021/05/05	24	84.78	22	84.81	82.70	2	20,497	0.01%
2021/05/04	28	84.19	25	86.28	85.30	3	20,372	0.01%
2021/05/03	20.3	88.81	17	90.24	87.70	3.3	20,113	0.02%
2021/04/29	21.3	92.18	8	92.44	91.60	13.3	19,847	0.07%
2021/04/28	7	94.33	12	95.05	94.40	-5	19,756	-0.03%
2021/04/27	12.3	94.53	0	0.00	94.00	12.3	19,929	0.06%
2021/04/26	19	95.18	19	95.61	95.90	0	19,902	0.00%
2021/04/23	20.5	93.45	13	94.18	94.40	7.5	19,919	0.04%
2021/04/22	43	94.39	3	95.70	93.40	40	19,931	0.20%
2021/04/21	13	99.27	9	98.89	98.30	4	19,622	0.02%
2021/04/20	12	100.24	9	100.62	99.70	3	19,558	0.02%
2021/04/19	11	100.05	3	100.50	99.40	8	19,730	0.04%
2021/04/16	12	98.75	8	99.38	98.70	4	20,139	0.02%
2021/04/15	18	98.81	8	98.98	99.00	10	20,435	0.05%
2021/04/14	13	99.55	22	100.38	99.70	-9	20,480	-0.04%
2021/04/13	13	100.28	37	102.00	100.00	-24	20,503	-0.12%
2021/04/12	48	99.59	29	100.50	99.10	19	20,485	0.09%
2021/04/09	13.5	99.26	42	100.11	102.50	-28.5	20,283	-0.14%
2021/04/08	12	97.93	29	97.90	98.30	-17	19,732	-0.09%
2021/04/07	36	97.06	4	97.43	97.10	32	19,728	0.16%
2021/04/06	42	97.51	10	97.21	97.30	32	19,707	0.16%
2021/04/01	8	98.99	50.4	99.03	100.50	-42.4	19,449	-0.22%
2021/03/31	0	0.00	52	92.78	91.90	-52	18,561	-0.28%
2021/03/30	7	90.96	2	92.10	92.20	5	18,589	0.03%
2021/03/29	9	91.29	6	92.08	91.20	3	18,703	0.02%
2021/03/26	4	90.30	6	91.47	91.90	-2	18,884	-0.01%
2021/03/25	1	89.70	0	0.00	89.60	1	19,032	0.01%
2021/03/24	11	90.50	2	90.00	90.00	9	19,048	0.05%
2021/03/23	1	92.20	11	92.25	91.70	-10	19,141	-0.05%
2021/03/22	36	91.27	3	91.87	90.90	33	19,233	0.17%
2021/03/19	59	92.93	10	94.30	92.50	49	19,282	0.25%
2021/03/18	1	95.50	28	94.85	95.50	-27	19,232	-0.14%
2021/03/17	20	91.91	7	92.19	91.90	13	19,428	0.07%
2021/03/16	15	93.73	6	94.12	93.40	9	19,642	0.05%
2021/03/15	5	92.78	0	0.00	93.20	5	19,972	0.03%
2021/03/12	23	93.13	31	93.22	93.50	-8	20,216	-0.04%
2021/03/11	7	90.44	18	89.50	91.40	-11	20,465	-0.05%
2021/03/10	19	88.09	23	88.25	87.60	-4	21,091	-0.02%
2021/03/09	36	87.15	30	87.57	86.70	6	21,468	0.03%
2021/03/08	30	90.64	11	90.28	88.60	19	22,177	0.09%
2021/03/05	17	89.43	20	89.78	89.70	-3	22,681	-0.01%
2021/03/04	27	92.76	23	92.87	91.80	4	22,635	0.02%
2021/03/03	28	91.69	27	92.41	92.00	1	22,511	0.00%
2021/03/02	15	97.81	25	96.85	95.50	-10	22,276	-0.04%
2021/02/26	2	95.90	1	97.10	96.50	1	22,274	0.00%
2021/02/25	9	99.09	21.2	99.98	98.50	-12.2	22,237	-0.05%
2021/02/24	9	99.66	15	100.35	96.60	-6	22,219	-0.03%
2021/02/23	7	97.50	33	96.79	98.40	-26	21,957	-0.12%
2021/02/22	25	96.84	45	97.47	97.10	-20	21,922	-0.09%
2021/02/19	30	93.13	43	93.60	93.00	-13	21,797	-0.06%
2021/02/18	11	90.26	14	90.20	89.90	-3	21,892	-0.01%
2021/02/17	21	90.21	26	90.08	89.90	-5	22,303	-0.02%
2021/02/05	24	86.86	9.1	87.20	86.70	15	22,090	0.07%
2021/02/04	26	85.44	13	86.28	86.60	13	22,357	0.06%
2021/02/03	12	86.74	27.1	87.55	86.30	-15.1	22,408	-0.07%
2021/02/02	82.1	87.98	111	88.09	86.90	-28.9	22,289	-0.13%	大賣/
2021/02/01	15	85.01	40	83.21	86.30	-25	21,772	-0.11%
2021/01/29	22	80.21	45	81.27	79.90	-23	21,489	-0.11%
2021/01/28	64	79.83	4	79.40	79.40	60	21,291	0.28%
2021/01/27	7	82.69	5	83.80	82.50	2	21,208	0.01%
2021/01/26	3	83.70	47	83.29	83.00	-44	21,177	-0.21%
2021/01/25	10	84.90	0	0.00	85.10	10	21,098	0.05%
2021/01/22	26.1	85.20	10	85.60	85.40	16.1	21,067	0.08%
2021/01/21	13	85.38	11.2	86.53	85.80	1.8	21,102	0.01%
2021/01/20	1.2	87.74	61	86.92	84.30	-59.8	21,175	-0.28%
2021/01/19	31	85.21	35	86.05	86.80	-4	21,044	-0.02%
2021/01/18	1	84.30	1	84.90	86.00	0	21,034	0.00%
2021/01/15	29	88.43	23	87.85	86.20	6	20,941	0.03%
2021/01/14	16	89.15	22	90.40	89.80	-6	20,784	-0.03%
2021/01/13	26	88.25	22	88.33	88.70	4	20,666	0.02%
2021/01/12	19	90.36	1	92.20	87.70	18	20,534	0.09%
2021/01/11	235	91.58	137	91.81	91.20	98	20,327	0.48%	大買/大賣/
2021/01/08	20	95.32	53.1	95.24	96.70	-33.1	19,981	-0.17%
2021/01/07	25.1	92.87	18	92.67	92.80	7.1	19,808	0.04%
2021/01/06	23	92.06	21	92.44	91.50	2	20,333	0.01%
2021/01/05	42	91.18	39	92.41	90.50	3	20,428	0.01%
2021/01/04	35	89.60	69.1	90.13	90.70	-34.1	20,516	-0.17%
2020/12/31	10	88.00	12	86.77	86.80	-2	20,634	-0.01%
2020/12/30	28	87.37	19	88.33	87.30	9	21,205	0.04%
2020/12/29	76	87.16	5	87.12	87.00	71	21,092	0.34%
2020/12/28	8	86.86	74	87.95	89.10	-66	21,056	-0.31%
2020/12/25	3	83.97	0	0.00	84.00	3	20,958	0.01%
2020/12/24	2	84.65	14	85.45	85.30	-12	21,220	-0.06%
2020/12/23	7	81.83	1	82.70	83.00	6	21,196	0.03%
2020/12/22	2	83.20	2.2	84.20	81.20	-0.2	21,100	0.00%
2020/12/21	11	84.55	2	84.05	84.20	9	20,900	0.04%
2020/12/18	1	85.90	1	85.20	84.80	0	20,833	0.00%
2020/12/17	6	86.77	6	86.62	85.70	0	20,928	0.00%
2020/12/16	5	85.90	7	86.01	85.80	-2	20,906	-0.01%
2020/12/15	3	86.20	3	84.60	84.10	0	20,956	0.00%
2020/12/14	5	84.80	3	85.70	85.30	2	21,185	0.01%
2020/12/11	26.1	85.82	14	84.28	85.30	12.1	21,155	0.06%
2020/12/10	40	88.70	15	88.74	88.30	25	20,817	0.12%
2020/12/09	10	89.35	43	90.08	91.90	-33	20,778	-0.16%
2020/12/08	61	86.77	61	87.90	88.00	0	20,368	0.00%
2020/12/07	36	88.29	31	88.97	88.30	5	20,163	0.02%
2020/12/04	30	87.25	58	87.34	87.60	-28	19,684	-0.14%
2020/12/03	6	83.03	13	83.73	83.80	-7	19,057	-0.04%
2020/12/02	10	81.15	28	81.42	81.50	-18	18,803	-0.10%
2020/12/01	15	75.28	17	76.10	76.90	-2	17,987	-0.01%
2020/11/30	13	72.25	10	72.76	72.40	3	17,621	0.02%
2020/11/27	5	72.22	2.1	71.61	71.30	2.9	17,549	0.02%
2020/11/26	17	69.21	13	69.93	70.70	4	17,401	0.02%
2020/11/25	14.1	71.01	18	69.47	69.30	-3.9	17,496	-0.02%
2020/11/24	7	70.89	2	71.00	71.00	5	17,273	0.03%
2020/11/23	5	71.38	28	71.61	71.60	-23	17,100	-0.13%
2020/11/20	12	68.03	24	68.73	68.80	-12	16,876	-0.07%
2020/11/19	9	67.84	4.1	68.07	67.80	4.9	16,884	0.03%
2020/11/18	8	66.85	18	66.77	67.00	-10	16,738	-0.06%
2020/11/17	19	66.61	58	66.77	67.10	-39	16,602	-0.24%
2020/11/16	8	64.05	266	64.09	64.20	-258	16,250	-1.59%	大賣/鉅額交易
2020/11/13	1	62.10	4	61.98	62.20	-3	16,244	-0.02%
2020/11/12	3	61.50	48	61.81	62.00	-45	16,291	-0.28%
2020/11/11	11	59.95	3.1	59.97	60.00	7.9	16,016	0.05%
2020/11/10	1	60.30	27	60.49	60.60	-26	15,986	-0.16%
2020/11/09	1	60.80	3	60.47	60.40	-2	15,981	-0.01%
2020/11/06	0	0.00	2	59.70	59.80	-2	16,189	-0.01%
2020/11/05	6	59.35	6	59.40	59.40	0	16,279	0.00%
2020/11/04	0	0.00	1	58.60	59.00	-1	16,418	-0.01%
2020/11/03	7	58.69	11	58.48	58.80	-4	16,611	-0.02%
2020/11/02	4	57.78	1	57.80	57.80	3	17,090	0.02%
2020/10/30	3	57.77	0	0.00	57.80	3	17,354	0.02%
2020/10/29	18	58.08	27	58.21	58.20	-9	17,450	-0.05%
2020/10/28	18	58.44	0	0.00	58.30	18	17,486	0.10%
2020/10/27	3.1	59.47	31	59.96	59.50	-27.9	17,421	-0.16%
2020/10/26	11	60.32	2	60.50	60.50	9	17,388	0.05%
2020/10/23	1	61.30	1	61.60	61.40	0	17,414	0.00%
2020/10/22	1	61.10	8	61.19	61.80	-7	17,445	-0.04%
2020/10/21	1	61.90	4	62.00	61.90	-3	17,508	-0.02%
2020/10/20	0	0.00	10	62.09	62.10	-10	17,661	-0.06%
2020/10/19	1	62.00	4	61.83	61.80	-3	17,705	-0.02%
2020/10/16	3	60.37	1	60.60	60.10	2	17,779	0.01%
2020/10/15	10	61.86	13	62.46	61.50	-3	17,777	-0.02%
2020/10/14	62	62.89	30	62.63	62.30	32	17,593	0.18%
2020/10/13	33	60.74	46	60.43	61.40	-13	16,959	-0.08%
2020/10/12	1	60.70	34.1	61.03	60.50	-33.1	16,700	-0.20%
2020/10/08	44	59.43	45	59.45	59.40	-1	16,548	-0.01%
2020/10/07	6	59.58	74.1	58.91	59.60	-68.1	16,572	-0.41%
2020/10/06	1	56.60	1	56.60	56.60	0	16,497	0.00%
2020/10/05	7	56.14	5	57.50	56.30	2	16,602	0.01%
2020/09/30	13	57.33	47.1	57.21	57.50	-34	16,613	-0.20%
2020/09/29	5	56.90	41	56.47	56.90	-36	16,445	-0.22%
2020/09/28	2	54.25	30.1	55.02	55.10	-28.1	16,302	-0.17%
2020/09/25	4	52.63	0	0.00	52.50	4	16,335	0.02%
2020/09/24	6	53.52	5.1	52.90	52.90	0.9	16,402	0.01%
2020/09/23	25	53.76	4	54.03	53.30	21	16,387	0.13%
2020/09/22	8	55.16	0	0.00	54.90	8	16,460	0.05%
2020/09/21	26	56.73	13	56.98	56.60	13	16,429	0.08%
2020/09/18	12	56.53	3	56.70	56.30	9	16,524	0.05%
2020/09/17	12	56.12	42	56.22	56.80	-30	16,514	-0.18%
2020/09/16	0	0.00	21	55.19	55.20	-21	16,235	-0.13%
2020/09/15	11	55.00	13	55.40	54.50	-2	16,257	-0.01%
2020/09/14	1	54.20	14	54.67	54.80	-13	16,423	-0.08%
2020/09/11	4	53.05	1	52.80	53.30	3	16,317	0.02%
2020/09/10	29	53.32	2	53.05	53.00	27	16,426	0.16%
2020/09/09	6	53.73	1	54.20	54.20	5	16,440	0.03%
2020/09/08	8	54.79	9	54.80	54.80	-1	16,605	-0.01%
2020/09/07	3	54.63	24	54.57	54.30	-21	16,587	-0.13%
2020/09/04	7	52.23	4	52.60	52.80	3	16,544	0.02%
2020/09/03	6	53.53	25	53.38	53.20	-19	16,641	-0.11%
2020/09/02	12	51.07	0	0.00	51.10	12	16,572	0.07%
2020/09/01	32	51.96	31	52.24	52.30	1	16,880	0.01%
2020/08/31	13	52.32	6	53.75	51.90	7	17,363	0.04%
2020/08/28	2	53.85	0	0.00	53.90	2	17,704	0.01%
2020/08/27	5	54.00	22	54.05	54.00	-17	17,922	-0.09%
2020/08/26	15	53.10	8	53.26	53.40	7	17,981	0.04%
2020/08/25	0	0.00	2	52.65	53.00	-2	17,901	-0.01%
2020/08/24	6	51.00	10	50.47	51.00	-4	17,951	-0.02%
2020/08/21	10	49.63	4	50.45	49.85	6	18,240	0.03%
2020/08/20	18	49.42	12	49.23	49.20	6	18,129	0.03%
2020/08/19	23.1	52.28	16	52.44	51.80	7.1	17,858	0.04%
2020/08/18	10	55.21	1	54.90	55.10	9	17,340	0.05%
2020/08/17	6	54.55	20	54.71	54.40	-14	17,246	-0.08%
2020/08/14	10	54.70	0	0.00	55.10	10	17,223	0.06%
2020/08/13	9	55.36	8	55.46	55.40	1	17,202	0.01%
2020/08/12	13	54.24	13	54.26	55.10	0	17,282	0.00%
2020/08/11	10	55.59	9	55.73	55.70	1	17,177	0.01%
2020/08/10	15	54.43	3	54.43	54.40	12	17,148	0.07%
2020/08/07	64	55.37	43	55.46	55.00	21	17,295	0.12%
2020/08/06	103	56.86	14	56.84	56.40	89	17,063	0.52%	大買/
2020/08/05	68	58.11	2	58.10	58.00	66	16,667	0.40%
2020/08/04	5	58.90	1.1	58.91	58.70	4	16,474	0.02%
2020/08/03	99	59.79	50	59.50	59.30	49	16,402	0.30%
2020/07/31	11	60.30	5	60.72	60.60	6	16,480	0.04%
2020/07/30	43	60.02	2	59.90	60.20	41	16,520	0.25%
2020/07/29	27	59.00	2	58.95	58.90	25	16,481	0.15%
2020/07/28	0	0.00	10	60.18	59.50	-10	16,514	-0.06%
2020/07/27	33	59.71	6	60.40	59.60	27	16,716	0.16%
2020/07/24	75	61.64	84	60.79	60.40	-9	16,853	-0.05%
2020/07/23	1	62.00	10	61.80	62.00	-9	16,968	-0.05%
2020/07/22	27	62.29	7	62.01	61.70	20	17,022	0.12%
2020/07/21	3	61.10	2	61.10	61.20	1	16,870	0.01%
2020/07/20	4	60.73	0	0.00	60.80	4	16,851	0.02%
2020/07/17	2	60.45	25	60.52	60.20	-23	17,012	-0.14%
2020/07/16	5	60.58	0	0.00	60.30	5	17,295	0.03%
2020/07/15	38	60.89	3	60.73	60.10	35	17,225	0.20%
2020/07/14	39	62.02	2	62.30	61.50	37	17,222	0.21%
2020/07/13	18	61.70	49	61.92	62.70	-31	16,903	-0.18%
2020/07/10	15	60.05	6	60.80	59.60	9	16,663	0.05%
2020/07/09	8	61.00	21	61.04	61.00	-13	16,657	-0.08%
2020/07/08	10	60.57	0	0.00	60.20	10	16,765	0.06%
2020/07/07	1	60.50	3	60.40	60.80	-2	16,817	-0.01%
2020/07/06	9	60.03	13	60.30	60.20	-4	16,885	-0.02%
2020/07/03	29	59.81	1	59.80	59.80	28	17,143	0.16%
2020/07/02	2	60.10	3	60.00	60.50	-1	17,551	-0.01%
2020/07/01	1	61.40	8	61.23	61.00	-7	17,699	-0.04%
2020/06/30	16	60.66	5	60.70	61.00	11	17,652	0.06%
2020/06/29	9	59.41	0	0.00	59.50	9	17,948	0.05%
2020/06/24	0	0.00	3	60.37	60.80	-3	17,985	-0.02%
2020/06/22	1	60.00	1	59.90	59.90	0	18,532	0.00%
2020/06/19	2.1	60.10	1	60.00	59.80	1.1	18,742	0.01%
2020/06/18	4	60.25	0	0.00	60.40	4	18,709	0.02%
2020/06/17	3	60.67	0	0.00	60.60	3	18,849	0.02%
2020/06/16	2	61.00	2	61.20	61.50	0	19,172	0.00%
2020/06/15	7	60.30	10	60.20	60.00	-3	19,427	-0.02%
2020/06/12	6	60.93	4	61.00	61.20	2	19,493	0.01%
2020/06/11	35.1	62.95	272	62.08	61.80	-237	19,631	-1.21%	大賣/鉅額交易
2020/06/10	4	64.18	4	64.03	64.00	0	19,580	0.00%
2020/06/09	18	63.69	2	63.60	63.40	16	19,695	0.08%
2020/06/08	266	64.45	14	63.71	63.80	252	19,846	1.27%	大買/鉅額交易
2020/06/05	1	63.10	13	63.82	64.20	-12	19,428	-0.06%
2020/06/04	13	62.89	23	62.73	62.20	-10	18,970	-0.05%
2020/06/03	6	60.88	5	61.04	61.20	1	18,536	0.01%
2020/06/02	6	60.38	10	60.50	60.10	-4	18,384	-0.02%
2020/06/01	10	60.80	6	60.83	60.90	4	18,384	0.02%
2020/05/29	12	60.15	0	0.00	59.80	12	18,412	0.07%
2020/05/28	39	61.74	57	62.33	60.90	-18	18,336	-0.10%
2020/05/27	46	60.82	26	60.79	60.70	20	18,213	0.11%
2020/05/26	5	60.70	15	60.99	60.70	-10	18,430	-0.05%
2020/05/25	21	58.47	18	59.19	59.70	3	18,475	0.02%
2020/05/22	6	59.83	1	59.40	59.40	5	18,595	0.03%
2020/05/21	8	60.74	22	60.72	60.80	-14	18,609	-0.08%
2020/05/20	33	60.08	24	60.56	59.90	9	18,581	0.05%
2020/05/19	17	59.26	5	59.00	59.20	12	18,672	0.06%
2020/05/18	12	58.90	3	59.00	58.50	9	18,652	0.05%
2020/05/15	49	59.70	45	60.36	60.10	4	18,773	0.02%
2020/05/14	78	60.89	7	61.34	60.00	71	18,736	0.38%
2020/05/13	26	63.04	16	63.06	62.90	10	18,450	0.05%
2020/05/12	29	63.62	0	0.00	63.60	29	18,589	0.16%
2020/05/11	32	64.84	49	64.94	64.70	-17	18,536	-0.09%
2020/05/08	53	64.70	43	63.84	63.80	10	18,492	0.05%
2020/05/07	24	63.94	22	64.81	64.40	2	18,441	0.01%
2020/05/06	15	63.93	4	63.60	63.30	11	18,319	0.06%
2020/05/05	2	63.75	32	63.69	63.00	-30	18,303	-0.16%
2020/05/04	34	62.69	2	62.85	62.80	32	18,661	0.17%
2020/04/30	36	64.96	4	64.95	65.00	32	18,567	0.17%
2020/04/29	22	63.88	25	64.27	64.20	-3	18,365	-0.02%
2020/04/28	24	62.33	33	62.74	63.20	-9	18,233	-0.05%
2020/04/27	7	61.07	21	60.27	61.60	-14	18,118	-0.08%
2020/04/23	6	60.33	0	0.00	59.40	6	17,998	0.03%
2020/04/22	0	0.00	2	59.40	59.90	-2	17,919	-0.01%
2020/04/21	35	59.39	120	59.40	58.00	-85	17,733	-0.48%	大賣/
2020/04/20	3	61.13	1	61.00	60.80	2	17,473	0.01%
2020/04/17	20	61.91	13	62.37	61.10	7	17,652	0.04%
2020/04/16	1	61.00	2	61.45	61.60	-1	17,438	-0.01%
2020/04/15	13	61.18	14	61.21	61.30	-1	17,361	-0.01%
2020/04/14	12	60.83	14	60.70	60.70	-2	17,341	-0.01%
2020/04/13	20	60.35	7	60.67	59.80	13	17,368	0.07%
2020/04/10	6	61.87	12	62.31	62.00	-6	17,119	-0.04%
2020/04/09	18	63.46	18	62.92	62.60	0	17,198	0.00%
2020/04/08	14	62.77	29	63.20	63.40	-15	17,481	-0.09%
2020/04/07	87	59.57	18	60.53	62.00	69	17,099	0.40%
2020/04/06	23	54.32	12	55.49	56.40	11	16,665	0.07%
2020/04/01	9	53.19	17	53.42	53.90	-8	16,459	-0.05%
2020/03/31	4	53.58	2	54.60	53.70	2	16,285	0.01%
2020/03/30	3	53.23	2	53.90	53.90	1	15,892	0.01%
2020/03/27	20	56.08	23	55.78	55.00	-3	15,737	-0.02%
2020/03/26	16	53.59	16	53.19	54.00	0	15,448	0.00%
2020/03/25	10	52.27	7	52.74	52.60	3	15,288	0.02%
2020/03/24	2.1	47.52	30	47.08	48.30	-28	15,366	-0.18%
2020/03/23	31	44.37	1	44.35	44.20	30	15,378	0.20%
2020/03/20	20	48.51	22	48.24	48.65	-2	15,594	-0.01%
2020/03/19	52	45.66	3	46.05	45.20	49	15,699	0.31%
2020/03/18	30	52.82	1	51.30	50.20	29	15,940	0.18%
2020/03/17	13	55.69	5	57.80	54.10	8	15,935	0.05%
2020/03/16	9	61.90	3	62.47	59.20	6	15,889	0.04%
2020/03/13	3	60.17	7	60.23	62.90	-4	15,789	-0.03%
2020/03/12	84	67.75	3	66.63	66.00	81	15,712	0.52%
2020/03/11	6	73.12	5	74.60	72.60	1	15,616	0.01%
2020/03/10	4	74.58	4	73.80	74.90	0	16,247	0.00%
2020/03/09	19	76.08	1	76.00	74.80	18	16,399	0.11%
2020/03/06	7	78.21	6	78.72	78.50	1	16,572	0.01%
2020/03/05	5	80.10	10	80.06	80.10	-5	16,512	-0.03%
2020/03/04	15	78.36	11	78.08	78.60	4	16,441	0.02%
2020/03/03	8	77.93	5	78.00	77.80	3	16,394	0.02%
2020/03/02	1	75.20	3	74.60	76.30	-2	16,307	-0.01%
2020/02/27	33	79.00	4	77.60	77.30	29	16,166	0.18%
2020/02/26	23	81.70	1	81.80	81.40	22	15,899	0.14%
2020/02/25	2	83.35	2.1	83.21	83.30	-0.1	15,824	0.00%
2020/02/24	1	85.50	2	84.40	84.50	-1	15,791	-0.01%
2020/02/21	2	84.35	1	84.20	84.40	1	15,767	0.01%
2020/02/20	6	83.72	3	84.43	83.60	3	15,878	0.02%
2020/02/19	1	84.00	2	84.85	84.80	-1	15,889	-0.01%
2020/02/18	13	84.55	16	85.63	83.80	-3	15,912	-0.02%
2020/02/17	29	87.92	20	87.92	88.00	9	15,974	0.06%
2020/02/14	14	86.71	11	86.39	86.80	3	15,958	0.02%
2020/02/13	15	86.20	34	86.43	86.50	-19	15,905	-0.12%
2020/02/12	11	84.54	16	84.70	84.70	-5	15,692	-0.03%
2020/02/11	3	84.03	5	84.74	85.10	-2	15,604	-0.01%
2020/02/10	13	82.52	19	83.07	83.50	-6	15,557	-0.04%
2020/02/07	20	84.38	12	84.32	84.30	8	15,720	0.05%
2020/02/06	31	85.08	25	84.93	85.10	6	16,029	0.04%
2020/02/05	34	83.42	46	83.77	84.40	-12	16,011	-0.07%
2020/02/04	9	79.72	11	79.80	79.90	-2	15,700	-0.01%
2020/02/03	1	79.40	15	78.81	79.40	-14	15,804	-0.09%
2020/01/31	23	78.66	6	78.18	78.10	17	15,856	0.11%
2020/01/30	56	79.88	7	78.20	77.80	49	15,773	0.31%
2020/01/20	11	84.85	31	85.03	85.20	-20	15,557	-0.13%
2020/01/17	13	84.05	1	83.30	83.60	12	15,652	0.08%
2020/01/16	16	83.36	2	83.30	83.40	14	15,683	0.09%
2020/01/15	7	84.36	6	84.55	83.80	1	15,707	0.01%
2020/01/14	14	85.02	5	86.30	85.30	9	15,890	0.06%
2020/01/13	52	85.65	53	86.21	85.50	-1	15,918	-0.01%
2020/01/10	2	83.35	15	84.29	84.30	-13	15,943	-0.08%
2020/01/09	18	83.89	17.2	84.30	83.40	0.8	15,933	0.00%
2020/01/08	55	83.09	59	83.62	82.60	-4	15,985	-0.03%
2020/01/07	16	81.54	18	80.92	81.10	-2	15,937	-0.01%
2020/01/06	0.1	83.60	2	84.00	83.70	-2	16,165	-0.01%
2020/01/03	27	84.26	8	85.73	84.80	19	16,883	0.11%
2020/01/02	45	86.19	71	86.85	86.00	-26	16,981	-0.15%
2019/12/31	6	83.45	4	83.58	83.40	2	16,518	0.01%
2019/12/30	32	84.50	32	85.05	84.50	0	16,674	0.00%
2019/12/27	3	84.37	1	84.10	83.60	2	16,779	0.01%
2019/12/26	1	84.20	1	83.80	83.70	0	16,857	0.00%
2019/12/25	6	84.02	8	83.59	84.10	-2	17,027	-0.01%
2019/12/24	6	83.42	6	82.82	83.50	0	17,325	0.00%
2019/12/23	1	83.00	0	0.00	82.60	1	17,442	0.01%
2019/12/20	8	84.05	7	85.11	83.50	1	17,427	0.01%
2019/12/19	24	84.60	69	85.51	85.50	-45	17,330	-0.26%
2019/12/18	14	83.93	4	83.63	84.00	10	17,121	0.06%
2019/12/17	58	84.51	22	85.10	85.30	36	16,935	0.21%
2019/12/16	10	82.33	21.2	82.74	82.80	-11.2	16,537	-0.07%
2019/12/13	60	79.58	88.4	79.83	79.60	-28.4	16,307	-0.17%
2019/12/12	19	76.86	30	77.10	77.30	-11	16,202	-0.07%
2019/12/11	22	75.58	23	76.67	75.60	-1	16,149	-0.01%
2019/12/10	13	75.19	10	75.10	75.10	3	15,982	0.02%
2019/12/09	36	76.03	32	76.68	76.00	4	15,918	0.03%
2019/12/06	48	76.19	13	76.88	75.30	35	15,863	0.22%
2019/12/05	28	76.94	85	76.62	77.20	-57	15,614	-0.37%
2019/12/04	12.2	72.53	15	73.20	72.60	-2.8	15,170	-0.02%
2019/12/03	12	72.94	29	73.38	73.30	-17	15,695	-0.11%
2019/12/02	0	71.30	2	70.95	71.60	-2	15,683	-0.01%
2019/11/29	10	71.30	7.1	71.95	71.20	2.9	15,714	0.02%
2019/11/28	1	72.10	3	71.97	71.70	-2	15,743	-0.01%
2019/11/27	0	0.00	9	71.79	71.10	-9	16,042	-0.06%
2019/11/26	8.2	70.86	7	71.31	70.80	1.2	16,240	0.01%
2019/11/25	5	70.80	6	70.62	70.80	-1	16,229	-0.01%
2019/11/22	1	70.30	62	70.59	70.10	-61	16,398	-0.37%
2019/11/21	38.2	69.11	0	0.00	69.30	38.2	16,432	0.23%
2019/11/20	47	70.54	16	71.16	71.00	31	16,400	0.19%
2019/11/19	7	71.47	3	71.97	71.20	4	16,383	0.02%
2019/11/18	1.1	71.46	59	71.41	71.10	-57.9	16,350	-0.35%
2019/11/15	2.2	69.18	14	69.25	69.00	-11.8	16,425	-0.07%
2019/11/14	52.2	67.63	9	68.53	67.20	43.2	16,375	0.26%
2019/11/13	27	70.52	0	0.00	69.90	27	16,213	0.17%
2019/11/12	5	72.00	15	71.77	72.00	-10	16,380	-0.06%
2019/11/11	17.2	71.21	5	71.00	71.20	12.2	16,841	0.07%
2019/11/07	1	72.10	0	0.00	72.40	1	17,237	0.01%
2019/11/06	6	73.82	10	72.79	72.50	-4	17,622	-0.02%
2019/11/05	9	72.07	35.4	72.00	73.00	-26.4	17,609	-0.15%
2019/11/04	8.2	70.07	0	0.00	69.80	8.2	17,614	0.05%
2019/11/01	0.2	70.70	3	70.30	70.60	-2.8	17,772	-0.02%
2019/10/31	5	70.54	2	70.50	70.00	3	18,113	0.02%
2019/10/30	13	71.02	2	71.05	71.10	11	18,232	0.06%
2019/10/29	0	0.00	5	72.56	72.30	-5	18,513	-0.03%
2019/10/28	5	71.90	7	72.06	71.90	-2	18,880	-0.01%
2019/10/25	8	72.39	4	72.38	71.70	4	19,226	0.02%
2019/10/24	6	70.88	3	70.90	71.30	3	19,474	0.02%
2019/10/23	2.2	70.89	0	0.00	70.60	2.2	20,013	0.01%
2019/10/22	3.2	71.31	0	0.00	70.90	3.2	20,315	0.02%
2019/10/18	13	72.39	14	71.93	72.30	-1	21,155	0.00%
2019/10/17	1	70.40	3	69.67	70.40	-2	21,006	-0.01%
2019/10/16	4	70.50	5.2	70.49	70.00	-1.2	21,169	-0.01%
2019/10/15	15.2	70.26	0	0.00	69.60	15.2	21,329	0.07%
2019/10/14	16	72.47	13.2	73.46	71.70	2.8	21,521	0.01%
2019/10/09	72	73.98	14	72.52	71.40	58	21,722	0.27%
2019/10/08	37	78.91	5	79.50	78.60	32	22,011	0.15%
2019/10/07	3	81.83	13	81.52	81.70	-10	22,204	-0.05%
2019/10/04	17	79.64	17	79.82	79.20	0	22,600	0.00%
2019/10/03	25	79.87	5	80.00	79.90	20	22,655	0.09%
2019/10/02	1	81.40	0	0.00	82.00	1	22,675	0.00%
2019/10/01	8	82.66	7	81.93	83.10	1	22,863	0.00%
2019/09/27	6	81.38	1	80.90	80.50	5	23,213	0.02%
2019/09/26	12	83.40	40	83.75	84.30	-28	23,309	-0.12%
2019/09/25	3	84.10	0.1	84.70	85.00	2.9	23,355	0.01%
2019/09/24	35	85.55	31	85.60	85.40	4	23,564	0.02%
2019/09/23	6	84.92	27	83.94	85.00	-21	23,513	-0.09%
2019/09/20	1	81.80	0	0.00	82.90	1	23,470	0.00%
2019/09/19	4	81.45	3	81.07	81.40	1	23,507	0.00%
2019/09/18	15	82.11	4	82.25	82.10	11	23,652	0.05%
2019/09/17	8	81.53	21	81.12	82.00	-13	23,426	-0.06%
2019/09/16	25	77.74	36	78.15	78.10	-11	23,070	-0.05%
2019/09/12	2	77.85	11	77.63	77.80	-9	22,934	-0.04%
2019/09/11	3.1	76.50	25	76.76	76.90	-21.9	23,092	-0.10%
2019/09/10	20	76.79	18	77.19	76.50	2	23,073	0.01%
2019/09/09	2	76.50	2	76.20	76.50	0	22,963	0.00%
2019/09/06	4	76.88	4	77.03	77.10	0	22,935	0.00%
2019/09/05	4	75.38	88	76.13	76.90	-84	22,727	-0.37%
2019/09/04	14	73.02	26	73.50	73.00	-12	22,048	-0.05%
2019/09/03	0.2	71.30	0	0.00	71.20	0.2	21,843	0.00%
2019/09/02	12	71.42	14	71.83	71.80	-2	21,945	-0.01%
2019/08/30	26.2	70.24	13	71.53	70.40	13.2	22,042	0.06%
2019/08/29	28.2	71.14	2	71.45	70.90	26.2	21,791	0.12%
2019/08/28	21	73.26	20	72.80	73.50	1	21,629	0.00%
2019/08/27	36	72.06	13	72.07	72.40	23	21,576	0.11%
2019/08/26	6.2	71.16	6	70.92	71.10	0.2	21,613	0.00%
2019/08/23	5	71.50	8	71.05	71.50	-3	21,653	-0.01%
2019/08/22	5	70.30	6	70.63	70.30	-1	21,891	0.00%
2019/08/21	11	69.85	25	70.20	70.20	-14	21,999	-0.06%
2019/08/20	19.2	70.55	17	71.44	69.60	2.2	21,910	0.01%
2019/08/19	8	71.16	1	71.50	71.50	7	21,701	0.03%
2019/08/16	13.2	71.40	17	71.54	71.30	-3.8	21,706	-0.02%
2019/08/15	30.2	71.08	25	71.32	71.40	5.2	21,528	0.02%
2019/08/14	28	71.70	44	72.06	72.50	-16	21,327	-0.08%
2019/08/13	4.2	68.40	1	68.50	68.80	3.2	20,914	0.02%
2019/08/12	5	69.30	24	67.97	69.30	-19	20,823	-0.09%
2019/08/08	21.2	68.45	5	69.40	68.10	16.2	20,648	0.08%
2019/08/07	7	70.46	11	70.24	69.80	-4	20,380	-0.02%
2019/08/06	32.2	68.36	4	69.30	69.20	28.2	20,360	0.14%
2019/08/05	6	72.00	4	70.90	70.90	2	20,128	0.01%
2019/08/02	17	72.62	0	0.00	72.30	17	19,947	0.09%
2019/08/01	16	72.25	26	72.98	74.10	-10	19,603	-0.05%
2019/07/31	15	74.15	12	74.66	74.00	3	19,326	0.02%
2019/07/30	22	75.45	29	76.14	75.80	-7	18,943	-0.04%
2019/07/29	11	75.25	3	75.30	74.80	8	18,672	0.04%
2019/07/26	14	75.68	19	76.45	77.00	-5	18,418	-0.03%
2019/07/25	4	75.30	23	74.05	76.50	-19	18,036	-0.11%
2019/07/24	9	71.23	4	71.28	71.80	5	17,555	0.03%
2019/07/23	20	71.85	14.3	72.14	72.30	5.7	17,288	0.03%
2019/07/22	8	68.94	49	69.64	69.80	-41	16,822	-0.24%
2019/07/19	22	67.37	153	67.70	67.70	-131	16,681	-0.79%	大賣/鉅額交易
2019/07/18	21	67.52	71	67.09	66.70	-50	16,766	-0.30%
2019/07/17	82	66.94	136	67.47	67.70	-54	16,761	-0.32%	大賣/
2019/07/16	6	68.05	7	69.20	67.90	-1	16,403	-0.01%
2019/07/15	7	67.56	69.2	68.80	69.90	-62.2	16,011	-0.39%
2019/07/12	142	66.56	138	67.32	66.70	4	15,539	0.03%	大買/大賣/
2019/07/11	73	65.41	34	65.37	65.40	39	14,914	0.26%
2019/07/10	26	64.28	35	63.85	64.40	-9	14,508	-0.06%
2019/07/09	12	62.58	17	61.74	62.80	-5	14,063	-0.04%
2019/07/08	24	60.95	26	61.84	61.00	-2	13,989	-0.01%
2019/07/05	4	61.35	8	61.05	62.00	-4	13,864	-0.03%
2019/07/04	179	59.10	15	59.35	59.20	164	13,603	1.21%	大買/鉅額交易
2019/07/03	25	65.52	178	65.44	65.20	-153	13,120	-1.17%	大賣/鉅額交易
2019/07/02	15	66.30	210	66.40	66.30	-195	12,926	-1.51%	大賣/鉅額交易
2019/07/01	4	65.93	114	66.09	66.00	-110	12,763	-0.86%	大賣/鉅額交易
2019/06/28	0	0.00	6.1	64.37	64.50	-6.1	12,675	-0.05%
2019/06/27	3	63.97	4	64.08	64.10	-1	12,671	-0.01%
2019/06/26	10	63.75	6.1	63.85	63.70	3.9	12,576	0.03%
2019/06/25	3.2	63.69	204.1	64.04	63.30	-200.9	12,511	-1.61%	大賣/鉅額交易
2019/06/24	3	62.93	5.1	63.23	63.10	-2.1	12,335	-0.02%
2019/06/21	2	63.05	1	63.20	63.00	1	12,376	0.01%
2019/06/20	2	62.10	4	62.55	62.30	-2	12,425	-0.02%
2019/06/19	12	61.58	9.1	61.97	62.10	2.9	12,690	0.02%
2019/06/18	3	60.83	0	0.00	60.90	3	12,913	0.02%
2019/06/17	0	0.00	3	61.27	60.90	-3	13,002	-0.02%
2019/06/14	1	60.90	1	61.10	60.80	0	13,029	0.00%
2019/06/13	1	60.90	1	61.00	60.90	0	13,208	0.00%
2019/06/12	6	60.57	28	60.48	60.70	-22	13,381	-0.16%
2019/06/11	3.3	59.54	5	59.48	59.40	-1.7	13,387	-0.01%
2019/06/10	3.3	59.72	0	0.00	59.30	3.3	13,385	0.02%
2019/06/06	27.2	59.17	0	0.00	59.20	27.2	13,309	0.20%
2019/06/05	110.2	61.07	7	61.36	60.50	103.2	13,197	0.78%	大買/鉅額交易
2019/06/04	9	60.93	1	60.90	60.90	8	13,239	0.06%
2019/06/03	4	61.25	6	61.65	61.90	-2	13,345	-0.01%
2019/05/31	2	61.55	35.1	61.44	61.60	-33.1	13,594	-0.24%
2019/05/30	16.2	59.84	35	59.53	60.00	-18.8	13,647	-0.14%
2019/05/29	30	58.39	15	59.00	58.00	15	14,301	0.10%
2019/05/28	9	60.77	6	60.85	60.90	3	14,202	0.02%
2019/05/27	0.2	60.90	1	60.10	60.50	-0.8	14,243	-0.01%
2019/05/24	0.3	60.10	20	59.80	59.80	-19.7	14,355	-0.14%
2019/05/23	10	60.23	0	0.00	60.20	10	14,524	0.07%
2019/05/22	1.2	61.05	0	0.00	60.80	1.2	14,473	0.01%
2019/05/21	4	61.08	1	61.00	61.50	3	14,511	0.02%
2019/05/20	0.1	61.00	20	60.90	60.90	-19.9	14,456	-0.14%
2019/05/17	5.3	60.62	5	61.10	60.60	0.3	14,483	0.00%
2019/05/16	2	61.40	2	61.75	61.00	0	14,663	0.00%
2019/05/15	101	62.00	0	0.00	62.00	101	14,857	0.68%	大買/鉅額交易
2019/05/14	5	59.20	0	0.00	61.50	5	14,930	0.03%
2019/05/13	9	61.68	7	62.56	61.10	2	14,868	0.01%
2019/05/10	0	0.00	92	65.19	63.80	-92	14,877	-0.62%
2019/05/09	203	64.66	20	64.35	64.20	183	14,873	1.23%	大買/鉅額交易
2019/05/08	5	65.90	0	0.00	65.90	5	14,917	0.03%
2019/05/07	50	65.50	53	66.09	66.20	-3	15,090	-0.02%
2019/05/06	11	65.29	11.1	65.05	65.00	-0.1	15,350	0.00%
2019/05/03	0	0.00	56	66.69	66.70	-56	15,458	-0.36%
2019/05/02	9	65.82	5	65.60	65.70	4	15,502	0.03%
2019/04/30	15	65.40	5	64.80	65.40	10	15,440	0.06%
2019/04/29	5.2	65.09	13	65.78	64.70	-7.8	15,403	-0.05%
2019/04/26	0	0.00	21	66.00	66.00	-21	15,443	-0.14%
2019/04/25	18	66.22	14	65.35	65.50	4	15,607	0.03%
2019/04/24	2	65.40	25	65.28	65.40	-23	15,701	-0.15%
2019/04/23	33	64.52	25	64.58	64.90	8	15,609	0.05%
2019/04/22	1	63.80	6	63.87	63.80	-5	15,427	-0.03%
2019/04/19	12	64.12	7	63.70	63.70	5	15,609	0.03%
2019/04/18	10	63.20	20	63.98	63.10	-10	15,726	-0.06%
2019/04/17	7	63.30	32	62.76	63.90	-25	15,680	-0.16%
2019/04/16	0	0.00	5.3	62.35	62.70	-5.3	15,271	-0.03%
2019/04/15	5	61.70	13	61.22	61.70	-8	15,292	-0.05%
2019/04/12	11	60.52	8	61.26	60.50	3	15,430	0.02%
2019/04/11	5	61.60	6	61.83	61.60	-1	15,579	-0.01%
2019/04/10	4	62.50	10	62.30	62.50	-6	15,541	-0.04%
2019/04/09	5	62.80	5	62.70	62.60	0	15,544	0.00%
2019/04/08	25	62.82	12.3	62.72	63.00	12.8	15,589	0.08%
2019/04/03	10	62.17	10	61.97	62.30	0	15,573	0.00%
2019/04/02	9	61.96	11	61.61	61.70	-2	15,576	-0.01%
2019/04/01	11.2	61.27	12	61.91	61.00	-0.8	15,479	-0.01%
2019/03/29	10	61.30	58	61.34	61.40	-48	15,297	-0.31%
2019/03/28	7.2	60.54	0	0.00	60.80	7.2	15,362	0.05%
2019/03/27	53.5	61.11	51	61.10	61.10	2.5	15,426	0.02%
2019/03/26	4.5	60.92	6	61.63	61.00	-1.6	15,503	-0.01%
2019/03/25	8	61.08	0	0.00	61.10	8	15,537	0.05%
2019/03/22	12	63.64	10	63.47	63.10	2	15,375	0.01%
2019/03/21	7	62.66	22	62.88	62.80	-15	15,116	-0.10%
2019/03/20	2	60.30	0	0.00	60.60	2	14,789	0.01%
2019/03/19	5	59.70	1	59.70	59.70	4	14,829	0.03%
2019/03/18	5.2	59.65	0	0.00	59.50	5.2	14,908	0.03%
2019/03/15	7	60.26	11	60.72	60.10	-4	15,087	-0.03%
2019/03/14	13.3	60.20	0	0.00	60.30	13.3	14,991	0.09%
2019/03/13	8.3	60.19	5	60.90	60.10	3.2	15,174	0.02%
2019/03/12	7	60.86	7	61.00	60.80	0	15,594	0.00%
2019/03/11	5.3	60.41	5	60.70	60.40	0.3	15,731	0.00%
2019/03/08	2.2	59.73	2	60.30	60.50	0.2	16,027	0.00%
2019/03/07	25	60.74	6	60.02	60.00	19	16,221	0.12%
2019/03/06	41	61.47	10	61.40	61.40	31	16,501	0.19%
2019/03/05	81	63.92	18	63.54	63.10	63	16,394	0.38%
2019/03/04	77	65.28	135	65.26	64.80	-58	16,369	-0.35%	大賣/
2019/02/27	22	62.85	23.3	62.75	62.20	-1.3	15,802	-0.01%
2019/02/26	16	62.27	19	61.98	62.00	-3	15,710	-0.02%
2019/02/25	22	61.98	20	61.63	61.60	2	15,707	0.01%
2019/02/22	21	61.86	30	61.44	60.90	-9	15,771	-0.06%
2019/02/20	11	60.57	22	60.25	60.60	-11	15,996	-0.07%
2019/02/19	1.3	60.42	0	0.00	60.50	1.3	16,166	0.01%
2019/02/18	6	60.25	5.5	60.50	60.20	0.6	16,231	0.00%
2019/02/15	8	61.06	17	61.82	60.00	-9	16,456	-0.05%
2019/02/14	33	61.74	75	62.30	62.10	-42	16,908	-0.25%
2019/02/13	0	0.00	1	60.20	60.50	-1	16,720	-0.01%
2019/02/12	1	59.50	0	0.00	60.00	1	16,634	0.01%
2019/02/11	23	59.24	12	60.23	59.00	11	16,723	0.07%
2019/01/30	3	59.40	5	59.38	60.10	-2	16,698	-0.01%
2019/01/29	12	58.83	0	0.00	58.80	12	16,892	0.07%
2019/01/28	7	60.86	11	61.23	60.80	-4	16,946	-0.02%
2019/01/25	20	60.70	18	60.39	60.00	2	17,441	0.01%
2019/01/24	10	58.95	14	58.64	59.60	-4	17,578	-0.02%
2019/01/23	8	57.05	9	56.78	57.00	-1	17,784	-0.01%
2019/01/22	3	56.90	2	56.80	56.50	1	17,962	0.01%
2019/01/21	15	57.18	11	57.12	57.20	4	18,153	0.02%
2019/01/18	12	56.28	18	56.06	56.40	-6	18,315	-0.03%
2019/01/17	28	55.78	5	56.60	55.10	23	18,690	0.12%
2019/01/16	11	55.59	21	56.13	56.40	-10	18,690	-0.05%
2019/01/15	1	53.60	4	53.60	53.60	-3	18,317	-0.02%
2019/01/14	2	52.40	0	0.00	52.00	2	18,313	0.01%
2019/01/11	7	53.51	7	54.09	53.50	0	18,682	0.00%
2019/01/10	18	53.97	25	53.91	53.80	-7	18,912	-0.04%
2019/01/09	15	52.53	111	52.40	52.50	-96	19,145	-0.50%	大賣/
2019/01/08	1	51.80	0	0.00	51.70	1	19,658	0.01%
2019/01/07	108	51.62	5	52.00	51.80	103	20,232	0.51%	大買/鉅額交易
2019/01/04	54	50.24	52	50.50	51.60	2	20,387	0.01%
2019/01/03	43	52.65	10	52.70	51.50	33	20,481	0.16%
2018/12/28	2	55.75	1	55.50	55.00	1	20,283	0.00%
2018/12/27	1	56.20	1	55.70	55.80	0	20,546	0.00%
2018/12/26	12	56.85	21	55.93	54.10	-9	20,886	-0.04%
2018/12/25	2	55.00	4	55.13	57.00	-2	20,699	-0.01%
2018/12/24	0	0.00	1	56.00	56.00	-1	20,630	0.00%
2018/12/21	6	52.98	0	0.00	53.90	6	20,769	0.03%
2018/12/20	1	52.50	3	53.33	53.20	-2	20,727	-0.01%
2018/12/19	6	53.62	6	53.45	53.70	0	20,739	0.00%
2018/12/18	0	0.00	1	54.10	54.50	-1	20,886	0.00%
2018/12/17	1	53.40	2	53.60	53.50	-1	21,045	0.00%
2018/12/14	1	52.60	33	53.02	53.50	-32	21,101	-0.15%
2018/12/13	2	54.25	7	54.17	54.30	-5	21,248	-0.02%
2018/12/11	13	53.03	3	52.73	52.90	10	21,435	0.05%
2018/12/10	51	51.75	47.1	52.17	52.10	4	21,444	0.02%
2018/12/07	10	55.70	107.2	55.74	55.70	-97.2	21,240	-0.46%	大賣/
2018/12/06	113	54.85	22	55.47	55.00	91	21,318	0.43%	大買/
2018/12/05	136	56.54	125	57.16	56.90	11	21,196	0.05%	大買/大賣/
2018/12/04	2	62.15	0	0.00	62.00	2	20,978	0.01%
2018/12/03	11	63.00	3	63.23	62.80	8	21,411	0.04%
2018/11/30	1	61.00	1	61.00	61.00	0	21,352	0.00%
2018/11/29	13	61.42	18	60.78	60.30	-5	21,074	-0.02%
2018/11/28	6	58.63	106	58.58	58.60	-100	20,549	-0.49%	大賣/
2018/11/27	8	57.98	6	57.42	58.00	2	20,421	0.01%
2018/11/26	5	57.28	3	57.37	57.30	2	20,280	0.01%
2018/11/23	3	56.87	4	57.03	56.10	-1	20,060	0.00%
2018/11/22	5	58.00	6	58.00	58.00	-1	19,999	-0.01%
2018/11/21	3	57.00	4	57.25	57.80	-1	19,955	-0.01%
2018/11/20	5	57.50	17	56.64	57.50	-12	19,930	-0.06%
2018/11/19	8	56.64	42	56.88	57.50	-34	19,764	-0.17%
2018/11/16	32	55.95	1	55.80	54.60	31	19,540	0.16%
2018/11/15	14	55.94	0	0.00	55.90	14	19,505	0.07%
2018/11/14	117	56.62	20	56.56	56.50	97	19,728	0.49%	大買/
2018/11/13	45	56.20	20	55.90	56.20	25	19,607	0.13%
2018/11/12	4	53.15	1	53.80	53.80	3	19,062	0.02%
2018/11/09	2	53.65	5	54.20	54.20	-3	19,229	-0.02%
2018/11/08	16	56.46	11	55.18	53.80	5	19,260	0.03%
2018/11/07	1	54.30	4	54.20	55.20	-3	19,218	-0.02%
2018/11/06	5	53.08	10	52.88	52.20	-5	19,372	-0.03%
2018/11/05	3	55.67	1	55.50	55.70	2	19,130	0.01%
2018/11/02	18	56.27	49.1	56.83	56.10	-31.1	18,950	-0.16%
2018/11/01	33	53.92	124.2	54.27	54.40	-91.2	18,486	-0.49%	大賣/
2018/10/31	6	50.06	12.2	50.89	51.40	-6.2	18,245	-0.03%
2018/10/30	6	48.40	27	48.26	48.50	-21	18,057	-0.12%
2018/10/29	9	46.21	25	46.55	46.60	-16	18,136	-0.09%
2018/10/26	12	46.03	25	46.46	46.00	-13	18,007	-0.07%
2018/10/25	18	46.26	83	45.96	45.75	-65	17,850	-0.36%
2018/10/24	20	49.77	11	49.90	49.30	9	17,412	0.05%
2018/10/23	16	50.79	1	50.50	50.50	15	17,196	0.09%
2018/10/22	123	52.25	28	52.28	52.50	95	17,104	0.56%	大買/
2018/10/19	13	50.50	37	50.17	52.10	-24	17,086	-0.14%
2018/10/18	21	52.21	22	52.31	51.50	-1	16,829	-0.01%
2018/10/17	52	54.88	38	55.34	54.40	14	16,582	0.08%
2018/10/16	116	55.35	15	55.70	54.10	101	16,399	0.62%	大買/鉅額交易
2018/10/15	72	56.83	23	55.49	57.20	49	15,984	0.31%
2018/10/12	7	51.99	30	52.91	53.30	-23	15,807	-0.15%
2018/10/11	1	48.70	22	47.88	48.50	-21	16,127	-0.13%
2018/10/08	0	0.00	2	52.40	52.70	-2	15,934	-0.01%
2018/10/05	5	52.72	37	52.85	52.20	-32	16,046	-0.20%
2018/10/04	15	55.40	55	54.67	53.90	-40	15,944	-0.25%
2018/10/03	15	58.01	10	58.25	57.80	5	15,634	0.03%
2018/10/02	2	58.50	0	0.00	58.40	2	15,806	0.01%
2018/10/01	12.1	58.72	12	58.63	59.20	0.1	15,987	0.00%
2018/09/28	16	58.93	12	59.94	58.10	4	16,032	0.02%
2018/09/27	14	59.60	29	59.40	59.80	-15	16,022	-0.09%
2018/09/26	12	60.27	10	60.56	60.20	2	16,059	0.01%
2018/09/25	1	61.00	4	60.78	61.70	-3	15,996	-0.02%
2018/09/21	21	58.21	17	58.08	58.50	4	15,787	0.03%
2018/09/20	7	59.47	7	59.86	59.50	0	15,577	0.00%
2018/09/19	7	60.00	10	60.64	60.00	-3	15,619	-0.02%
2018/09/18	3	59.37	2	59.45	59.30	1	15,521	0.01%
2018/09/17	11	60.80	8	61.30	61.20	3	15,653	0.02%
2018/09/14	1	59.70	7	59.44	59.60	-6	15,536	-0.04%
2018/09/13	5.1	57.51	7	57.66	57.50	-1.9	15,487	-0.01%
2018/09/12	27	57.97	1	58.00	57.40	26	15,392	0.17%
2018/09/11	4	60.40	5	60.20	60.10	-1	15,284	-0.01%
2018/09/10	15	58.67	6.3	58.71	59.40	8.7	15,273	0.06%
2018/09/07	18.3	58.77	73	58.25	57.50	-54.7	15,057	-0.36%
2018/09/06	13	64.04	9	64.26	63.60	4	14,555	0.03%
2018/09/05	18.3	67.37	16	66.94	66.60	2.3	14,461	0.02%
2018/09/04	10.3	67.54	6	67.83	67.60	4.3	14,515	0.03%
2018/09/03	2	67.10	3	66.80	66.70	-1	14,537	-0.01%
2018/08/31	1	69.00	0	0.00	69.70	1	14,532	0.01%
2018/08/30	6	69.82	6	69.90	69.80	0	14,599	0.00%
2018/08/29	15.4	70.28	11	70.95	69.90	4.4	14,638	0.03%
2018/08/28	24	71.20	15	71.67	70.70	9	14,686	0.06%
2018/08/27	11	70.08	28	68.72	70.10	-17	14,685	-0.12%
2018/08/24	6	67.38	27	67.32	67.40	-21	14,615	-0.14%
2018/08/23	1	66.90	0	0.00	67.30	1	14,816	0.01%
2018/08/22	15	67.61	6	68.93	67.40	9	15,016	0.06%
2018/08/21	10	68.42	9	67.81	68.50	1	14,898	0.01%
2018/08/20	7	66.17	6	66.87	65.70	1	14,733	0.01%
2018/08/17	19	65.71	15	66.63	65.00	4	14,696	0.03%
2018/08/16	5	64.92	6	66.23	67.30	-1	14,730	-0.01%
2018/08/15	7	67.84	7	69.21	67.70	0	14,720	0.00%
2018/08/14	0	0.00	4	70.20	70.20	-4	14,828	-0.03%
2018/08/13	14	70.16	7	70.47	68.90	7	14,780	0.05%
2018/08/10	41	73.49	10	73.70	73.20	31	14,684	0.21%
2018/08/09	5	73.80	5	74.20	73.80	0	15,217	0.00%
2018/08/08	5	74.28	1	75.70	73.70	4	15,904	0.03%
2018/08/07	10	74.23	1	74.20	74.30	9	15,697	0.06%
2018/08/06	36	74.28	0	0.00	73.60	36	15,527	0.23%
2018/08/03	86	76.39	67	77.87	75.80	19	15,434	0.12%
2018/08/02	21	78.39	20	78.00	78.40	1	15,088	0.01%
2018/08/01	12	78.39	0	0.00	79.60	12	15,260	0.08%
2018/07/31	47	78.96	11	79.33	78.60	36	15,524	0.23%
2018/07/30	34	80.33	2	79.85	79.60	32	15,472	0.21%
2018/07/27	30	81.82	18	81.72	81.90	12	15,429	0.08%
2018/07/26	16	81.00	26	81.05	81.00	-10	15,483	-0.06%
2018/07/25	23	80.70	11	79.01	80.70	12	15,438	0.08%
2018/07/24	45	78.62	10	78.80	78.70	35	15,313	0.23%
2018/07/23	18	78.59	5	78.50	78.50	13	15,282	0.09%
2018/07/20	12	80.93	2	80.85	80.50	10	15,145	0.07%
2018/07/19	26	80.83	13	80.78	80.20	13	14,995	0.09%
2018/07/18	124	85.96	9	84.98	84.00	115	14,804	0.78%	大買/鉅額交易
2018/07/17	18	87.83	7	86.89	88.10	11	14,268	0.08%
2018/07/16	7	87.07	5	86.76	86.00	2	14,503	0.01%
2018/07/13	20	87.80	25	87.21	88.80	-5	14,830	-0.03%
2018/07/12	23	85.46	27	85.61	86.00	-4	14,930	-0.03%
2018/07/11	27	82.82	21	83.99	83.60	6	14,854	0.04%
2018/07/10	13	83.62	11	82.33	83.90	2	14,839	0.01%
2018/07/09	3	81.43	2	80.35	81.00	1	14,834	0.01%
2018/07/06	11	79.01	7	79.81	79.30	4	14,766	0.03%
2018/07/05	13	79.05	5	80.70	78.10	8	14,840	0.05%
2018/07/04	26	81.49	21	81.38	80.90	5	14,867	0.03%
2018/07/03	10	82.16	0	0.00	81.80	10	14,987	0.07%
2018/07/02	10	81.69	5	82.80	81.00	5	15,008	0.03%
2018/06/29	6	83.13	5	82.80	83.20	1	15,006	0.01%
2018/06/28	3	82.10	2	82.60	83.00	1	14,896	0.01%
2018/06/27	1	86.60	5	88.04	87.20	-4	14,905	-0.03%
2018/06/26	5	83.66	0	0.00	85.40	5	14,884	0.03%
2018/06/25	11	87.95	0	0.00	86.50	11	14,928	0.07%
2018/06/22	1	91.30	0.1	92.50	92.50	0.9	14,980	0.01%
2018/06/21	0	0.00	2	92.35	92.50	-2	15,189	-0.01%
2018/06/20	2	90.95	1	91.40	90.40	1	15,469	0.01%
2018/06/19	2	90.85	0	0.00	90.60	2	15,738	0.01%
2018/06/15	2	92.40	0	0.00	92.30	2	15,984	0.01%
2018/06/14	3	92.30	0	93.10	93.00	3	16,223	0.02%
2018/06/13	12	95.36	6	94.00	94.00	6	16,634	0.04%
2018/06/12	1	99.80	0	0.00	97.60	1	17,044	0.01%
2018/06/11	0	0.00	2	100.00	100.50	-2	17,150	-0.01%
2018/06/08	22	99.47	0	99.80	99.80	22	17,589	0.13%
2018/06/07	1	100.00	0	0.00	101.00	1	18,378	0.01%
2018/06/06	3	100.50	4	99.85	100.00	-1	18,443	-0.01%
2018/06/05	15	100.23	15	102.20	101.00	0	18,596	0.00%
2018/06/04	7	100.64	9	98.94	100.50	-2	18,828	-0.01%
2018/06/01	11	97.52	10	98.10	97.50	1	18,800	0.01%
2018/05/31	10	98.97	8	98.08	99.60	2	18,818	0.01%
2018/05/30	11	96.12	10	97.10	96.50	1	18,634	0.01%
2018/05/29	0	0.00	2	99.00	98.90	-2	18,503	-0.01%
2018/05/28	4	99.28	2	99.60	99.30	2	18,719	0.01%
2018/05/25	22	100.82	15	103.17	100.50	7	19,323	0.04%
2018/05/24	6	102.00	36.5	101.08	102.00	-30.5	19,520	-0.16%
2018/05/23	17	99.48	12	99.23	99.30	5	19,558	0.03%
2018/05/22	6	99.62	0	0.00	97.20	6	19,441	0.03%
2018/05/21	13	99.34	9	99.34	99.00	4	19,640	0.02%
2018/05/18	4	99.35	46	99.32	98.90	-42	19,694	-0.21%
2018/05/17	37	103.89	30	103.33	101.50	7	19,593	0.04%
2018/05/16	52	100.25	94	101.82	102.50	-42	19,118	-0.22%
2018/05/15	5	95.00	6	95.47	95.50	-1	18,718	-0.01%
2018/05/14	9	95.31	7	96.26	95.30	2	19,002	0.01%
2018/05/11	1	96.80	0	0.00	95.60	1	19,074	0.01%
2018/05/10	15	93.80	15	94.80	93.60	0	18,979	0.00%
2018/05/09	15	94.40	22	94.06	94.40	-7	19,083	-0.04%
2018/05/08	9	93.82	8	93.85	94.00	1	18,972	0.01%
2018/05/07	12	92.66	13	93.25	92.60	-1	18,680	-0.01%
2018/05/04	0	0.00	12	91.83	91.70	-12	18,653	-0.06%
2018/05/03	14	89.96	2	90.40	89.90	12	18,672	0.06%
2018/05/02	23	92.23	5	93.60	91.70	18	18,748	0.10%
2018/04/30	19	92.30	11	92.80	93.00	8	18,689	0.04%
2018/04/27	6	93.15	9	93.43	93.10	-3	18,725	-0.02%
2018/04/26	5	91.10	11	92.45	91.80	-6	18,716	-0.03%
2018/04/25	4	90.75	0	0.00	90.80	4	18,742	0.02%
2018/04/24	31	90.61	7	89.69	90.10	24	18,877	0.13%
2018/04/23	71	92.75	4	92.93	93.00	67	19,254	0.35%
2018/04/20	10	94.23	2	95.50	92.70	8	19,486	0.04%
2018/04/19	4	96.48	31	97.03	97.90	-27	19,220	-0.14%
2018/04/18	0	0.00	1	93.60	93.10	-1	18,841	-0.01%
2018/04/17	2	89.95	4	92.30	89.50	-2	18,660	-0.01%
2018/04/16	1	92.40	1	92.60	92.20	0	18,787	0.00%
2018/04/13	1	93.40	8	93.96	93.40	-7	18,749	-0.04%
2018/04/12	0	0.00	1.3	92.65	92.50	-1.3	18,780	-0.01%
2018/04/11	26	93.90	65	91.97	91.20	-39	19,053	-0.20%
2018/04/10	2	91.20	1	92.10	91.90	1	19,019	0.01%
2018/04/09	14	88.56	6	89.38	88.50	8	19,053	0.04%
2018/04/03	20	90.29	7	90.63	90.60	13	18,913	0.07%
2018/04/02	16	92.17	17	91.89	91.70	-1	18,896	-0.01%
2018/03/30	4	91.50	2	92.50	91.80	2	19,101	0.01%
2018/03/29	1	91.50	3	92.07	92.30	-2	19,052	-0.01%
2018/03/28	22	92.13	11	92.15	90.70	11	18,971	0.06%
2018/03/27	12	94.48	12	94.95	95.40	0	18,730	0.00%
2018/03/26	46	92.24	6	92.82	92.00	40	18,622	0.21%
2018/03/23	6	91.37	8	92.48	94.50	-2	18,478	-0.01%
2018/03/22	2	96.10	53	95.62	96.30	-51	18,238	-0.28%
2018/03/21	3	98.57	6.3	97.89	99.00	-3.3	17,895	-0.02%
2018/03/20	5	95.48	12	96.51	95.00	-7	17,524	-0.04%
2018/03/19	15	96.41	13	97.77	97.00	2	17,250	0.01%
2018/03/16	9	92.67	27	93.93	94.20	-18	16,725	-0.11%
2018/03/15	17	90.41	19.1	90.47	91.00	-2.1	16,156	-0.01%
2018/03/14	20	90.06	5	90.38	89.40	15	16,113	0.09%
2018/03/13	14	87.69	25.3	88.41	89.90	-11.3	15,958	-0.07%
2018/03/12	6	83.62	8	84.29	83.00	-2	15,361	-0.01%
2018/03/09	10	83.20	16.2	83.26	83.30	-6.2	15,454	-0.04%
2018/03/08	0	0.00	20	82.21	82.00	-20	15,864	-0.13%
2018/03/07	7	79.74	1	80.40	80.00	6	15,939	0.04%
2018/03/06	0	0.00	2	80.30	79.60	-2	16,308	-0.01%
2018/03/02	4	77.80	5	79.30	78.40	-1	16,955	-0.01%
2018/03/01	6	79.47	14	79.74	78.70	-8	16,954	-0.05%
2018/02/27	40	81.47	29	81.82	80.80	11	16,838	0.07%
2018/02/26	7	80.91	10	80.97	81.00	-3	16,145	-0.02%
2018/02/23	6	79.80	7	79.53	79.90	-1	16,437	-0.01%
2018/02/21	3	79.87	15	80.00	79.90	-12	16,493	-0.07%
2018/02/12	0	0.00	5	75.52	76.00	-5	16,049	-0.03%
2018/02/09	5	69.76	3	70.80	73.30	2	15,942	0.01%
2018/02/08	4	72.65	23	72.80	72.70	-19	15,942	-0.12%
2018/02/07	46	74.68	7	75.93	73.60	39	15,895	0.25%
2018/02/06	10	74.62	29	74.43	72.40	-19	15,857	-0.12%
2018/02/05	11	77.06	2	77.10	77.40	9	15,869	0.06%
2018/02/02	8	80.28	0	0.00	79.60	8	16,005	0.05%
2018/02/01	15	81.23	54	81.18	81.20	-39	16,025	-0.24%
2018/01/31	11	79.24	11	77.77	79.40	0	16,008	0.00%
2018/01/30	15.2	79.16	0	0.00	78.40	15.2	16,229	0.09%
2018/01/29	5.2	78.97	1	79.30	78.80	4.2	16,170	0.03%
2018/01/26	1.2	79.48	2.1	79.06	79.40	-0.9	16,229	-0.01%
2018/01/25	6	78.62	1	78.30	78.50	5	16,320	0.03%
2018/01/23	18.3	80.87	0	0.00	80.20	18.3	16,916	0.11%
2018/01/22	30.3	80.73	1	81.00	80.50	29.3	17,064	0.17%
2018/01/19	32.2	80.62	0	0.00	80.60	32.2	17,178	0.19%
2018/01/18	6.2	82.34	18	82.51	82.00	-11.8	17,082	-0.07%
2018/01/17	29	82.37	4	83.10	81.00	25	16,966	0.15%
2018/01/16	10	84.60	11	84.70	85.00	-1	16,460	-0.01%
2018/01/15	22	83.34	22.2	82.20	83.40	-0.2	16,305	0.00%
2018/01/12	10	81.40	13	80.75	81.40	-3	16,449	-0.02%
2018/01/11	2	80.45	33	80.69	80.30	-31	16,696	-0.19%
2018/01/10	38	78.26	4	78.92	78.30	34	17,035	0.20%
2018/01/09	6	82.72	6	83.70	82.60	0	17,423	0.00%
2018/01/08	3	84.17	3	84.00	83.50	0	17,815	0.00%
2018/01/05	1	83.80	11	83.29	83.50	-10	18,110	-0.06%
2018/01/04	0	0.00	4	81.03	81.50	-4	17,929	-0.02%
2018/01/03	2	79.70	4	80.50	80.30	-2	18,254	-0.01%
2018/01/02	3	77.13	1	79.20	78.00	2	18,418	0.01%