南亞科 (2408)-元大-府城券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
66.9
漲跌
▲1.1
漲幅
+1.67%
成交量
22,790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－元大-府城券商分點個股進出

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

元大-府城券商分點個股進出
元大-府城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	3	67.13	8	67.78	66.90	-5	17,662	-0.03%
2024/05/03	2	67.20	4	66.60	65.80	-2	17,378	-0.01%
2024/05/02	3	66.10	0.1	66.50	66.60	2.9	17,305	0.02%
2024/04/30	4	66.50	1	66.40	66.10	3	17,441	0.02%
2024/04/29	4	67.13	22.2	67.11	67.50	-18.2	17,653	-0.10%
2024/04/26	6	65.75	3	65.57	65.70	3	17,681	0.02%
2024/04/25	5.2	65.88	2	65.70	65.60	3.2	17,603	0.02%
2024/04/24	6.2	65.54	3.1	65.07	65.50	3.2	17,558	0.02%
2024/04/23	3.5	61.89	3.2	62.60	62.80	0.3	17,548	0.00%
2024/04/22	3.6	60.94	2.1	61.20	61.20	1.5	17,538	0.01%
2024/04/19	2.1	61.83	0	0.00	62.00	2.1	17,518	0.01%
2024/04/18	11	65.04	0	0.00	64.30	11	17,403	0.06%
2024/04/17	6	65.38	2	64.50	64.50	4	17,751	0.02%
2024/04/16	10	65.98	0	0.00	65.50	10	17,642	0.06%
2024/04/15	5	69.82	7	70.20	70.00	-2	17,334	-0.01%
2024/04/12	5.1	71.31	9	71.88	71.80	-4	17,232	-0.02%
2024/04/11	17	70.02	13.1	70.48	70.60	4	16,845	0.02%
2024/04/10	9	70.39	18.1	70.29	70.20	-9.1	16,560	-0.05%
2024/04/09	7	68.29	8	68.46	68.40	-1	16,334	-0.01%
2024/04/08	7	68.83	2	68.10	68.10	5	16,321	0.03%
2024/04/03	3	68.07	3	68.33	68.20	0	16,271	0.00%
2024/04/02	5.7	70.46	3	69.63	69.10	2.7	16,456	0.02%
2024/04/01	9	69.07	19	69.14	69.40	-10	16,546	-0.06%
2024/03/29	3	67.73	4	67.80	67.70	-1	16,468	-0.01%
2024/03/28	7	68.64	9	68.08	67.60	-2	16,442	-0.01%
2024/03/27	3	68.00	2	67.90	67.90	1	16,791	0.01%
2024/03/26	1	69.70	2.2	69.71	68.10	-1.2	16,954	-0.01%
2024/03/25	2	68.25	1	67.50	68.50	1	16,725	0.01%
2024/03/22	25.1	69.65	35.2	69.85	69.60	-10.1	16,622	-0.06%
2024/03/21	12.8	65.36	28	65.55	67.60	-15.2	15,466	-0.10%
2024/03/20	17.1	62.29	0	0.00	61.50	17.1	14,939	0.11%
2024/03/19	1	62.30	1	62.30	62.30	0	15,179	0.00%
2024/03/18	3.1	62.54	6	62.60	62.40	-2.9	15,160	-0.02%
2024/03/15	0	0.00	0	64.00	63.90	0	15,090	0.00%
2024/03/14	12	63.44	4	64.08	63.80	8	15,053	0.05%
2024/03/13	21.1	63.75	14	63.40	63.30	7.1	15,008	0.05%
2024/03/12	6	65.52	0	0.00	65.70	6	14,785	0.04%
2024/03/11	8	66.42	9	66.14	65.80	-1	14,793	-0.01%
2024/03/08	4	65.10	5	65.80	65.00	-1	14,679	-0.01%
2024/03/07	8	65.78	1	67.10	65.70	7	14,685	0.05%
2024/03/06	8	65.16	21	65.30	65.10	-13	14,756	-0.09%
2024/03/05	6	65.90	0	0.00	65.80	6	15,155	0.04%
2024/03/04	2	66.50	1	67.40	66.50	1	15,704	0.01%
2024/03/01	5	66.18	6	65.88	66.30	-1	16,281	-0.01%
2024/02/27	11	66.99	3	68.43	66.30	8	16,604	0.05%
2024/02/26	2	67.30	0	0.00	67.90	2	16,550	0.01%
2024/02/23	15	68.59	2	68.60	67.70	13	16,648	0.08%
2024/02/22	2	67.75	1	67.00	68.10	1	16,559	0.01%
2024/02/21	10.1	67.88	17.1	68.01	67.30	-7	16,631	-0.04%
2024/02/20	3	67.67	5	67.18	67.80	-2	16,506	-0.01%
2024/02/19	1.3	65.74	3	66.30	66.60	-1.8	16,388	-0.01%
2024/02/16	12	65.36	2	65.30	65.90	10	16,442	0.06%
2024/02/15	36.2	64.79	2	65.40	65.40	34.2	16,233	0.21%
2024/02/05	2	66.90	0	0.00	68.20	2	15,749	0.01%
2024/02/02	3.5	68.06	0	0.00	67.60	3.5	15,710	0.02%
2024/02/01	1	68.60	0	0.00	69.20	1	15,595	0.01%
2024/01/31	5	69.08	0	0.00	68.70	5	15,589	0.03%
2024/01/30	11	69.66	0	69.60	69.30	11	15,632	0.07%
2024/01/26	12	71.12	1	71.10	71.00	11	15,757	0.07%
2024/01/25	1	71.40	1	71.20	71.00	0	15,800	0.00%
2024/01/24	3	71.70	2	71.95	71.60	1	15,743	0.01%
2024/01/23	2	70.80	13	70.69	70.70	-11	15,551	-0.07%
2024/01/22	4	68.63	1	68.60	69.30	3	15,291	0.02%
2024/01/19	2	69.60	1	69.40	69.30	1	15,260	0.01%
2024/01/18	1	68.30	1	69.20	68.20	0	15,318	0.00%
2024/01/17	2	68.10	0	0.00	67.80	2	15,230	0.01%
2024/01/16	12	69.50	0	0.00	69.40	12	15,127	0.08%
2024/01/15	1	71.30	12	70.42	71.50	-11	15,034	-0.07%
2024/01/12	6	69.05	0.1	69.00	68.80	6	14,915	0.04%
2024/01/11	12	69.17	2	69.55	69.40	10	14,862	0.07%
2024/01/09	3	73.13	0	0.00	72.60	3	14,570	0.02%
2024/01/08	1	73.10	0	0.00	73.10	1	14,541	0.01%
2024/01/05	1	75.00	3.3	75.18	74.70	-2.3	14,614	-0.02%
2024/01/04	5	73.94	1	74.20	74.40	4	14,802	0.03%
2024/01/03	3	73.40	0	0.00	73.10	3	14,861	0.02%
2024/01/02	0	76.82	2	77.10	76.50	-2	14,627	-0.01%
2023/12/29	1	78.30	2	77.80	78.00	-1	14,616	-0.01%
2023/12/28	10	78.99	1	78.90	78.30	9	14,536	0.06%
2023/12/27	7	78.77	18	79.55	79.70	-11	14,374	-0.08%
2023/12/26	1	77.80	6	76.98	78.00	-5	14,081	-0.04%
2023/12/25	4	75.35	2	75.60	75.40	2	14,281	0.01%
2023/12/22	9	77.47	13.1	77.32	75.90	-4.1	14,305	-0.03%
2023/12/21	1	75.40	5	74.10	75.40	-4	13,770	-0.03%
2023/12/20	3.3	72.39	1	72.80	71.80	2.3	13,486	0.02%
2023/12/19	5	73.02	3	73.63	73.10	2	13,411	0.01%
2023/12/18	2	73.75	0	0.00	73.40	2	13,450	0.01%
2023/12/15	0.1	74.60	9	75.18	74.50	-8.9	13,379	-0.07%
2023/12/14	8.8	74.45	2	73.00	72.80	6.8	12,831	0.05%
2023/12/13	1	72.80	10	72.86	73.70	-9	12,607	-0.07%
2023/12/12	1	72.30	11	73.91	72.50	-10	12,936	-0.08%
2023/12/11	5.1	72.14	7	72.66	72.20	-2	12,912	-0.02%
2023/12/08	0	0.00	1	72.10	72.10	-1	12,959	-0.01%
2023/12/07	2	71.05	0	0.00	70.70	2	12,868	0.02%
2023/12/06	4	72.30	0	0.00	72.00	4	12,755	0.03%
2023/12/05	3	72.53	1	72.50	73.20	2	12,633	0.02%
2023/12/04	3	73.90	2	74.50	74.00	1	12,581	0.01%
2023/12/01	4	73.68	0	0.00	73.70	4	12,372	0.03%
2023/11/30	0	0.00	5.4	74.49	75.00	-5.4	12,116	-0.04%
2023/11/29	1	73.70	6	73.68	74.20	-5	11,568	-0.04%
2023/11/28	2	70.10	6	71.71	73.50	-4	11,080	-0.04%
2023/11/27	4.1	69.60	4	69.85	70.10	0.1	10,413	0.00%
2023/11/22	0	0.00	2	69.65	70.70	-2	9,571	-0.02%
2023/11/21	0	0.00	5.3	70.70	70.60	-5.3	9,356	-0.06%
2023/11/20	0	0.00	15	70.00	70.00	-15	9,141	-0.16%
2023/11/17	1	67.40	4	67.00	67.40	-3	8,935	-0.03%
2023/11/16	3	67.60	0	0.00	67.20	3	8,874	0.03%
2023/11/15	3	68.27	8	68.03	67.60	-5	8,836	-0.06%
2023/11/14	6	65.92	12	65.78	66.10	-6	8,635	-0.07%
2023/11/13	6	63.38	3	63.70	63.60	3	8,651	0.03%
2023/11/10	8	64.03	7	64.14	63.70	1	8,596	0.01%
2023/11/09	4	64.60	0	0.00	64.60	4	8,583	0.05%
2023/11/08	1	65.60	0	0.00	65.40	1	8,677	0.01%
2023/11/07	4	66.28	6	66.33	65.90	-2	8,693	-0.02%
2023/11/06	8	64.55	3	65.20	65.40	5	8,664	0.06%
2023/11/03	5	66.00	0	0.00	66.10	5	8,452	0.06%
2023/11/02	1	65.90	0	0.00	65.60	1	8,451	0.01%
2023/11/01	2	64.60	1	64.40	64.50	1	8,360	0.01%
2023/10/31	1	64.90	4	65.63	64.70	-3	8,416	-0.04%
2023/10/30	5	64.58	0	0.00	64.90	5	8,489	0.06%
2023/10/27	1	65.60	0	0.00	64.80	1	8,531	0.01%
2023/10/26	1	66.80	1	67.10	66.10	0	8,531	0.00%
2023/10/25	0	0.00	2	68.50	68.00	-2	8,724	-0.02%
2023/10/24	15	67.85	0	0.00	67.80	15	8,898	0.17%
2023/10/20	2	69.90	8	70.06	70.30	-6	8,977	-0.07%
2023/10/19	1	70.10	2	70.15	70.50	-1	8,939	-0.01%
2023/10/18	1	70.10	0	0.00	70.20	1	8,999	0.01%
2023/10/17	0	0.00	1	71.30	70.90	-1	8,886	-0.01%
2023/10/13	1	70.30	1	70.00	70.80	0	8,919	0.00%
2023/10/12	7	68.74	8	69.81	71.00	-1	8,808	-0.01%
2023/10/11	6	70.53	5	70.98	70.70	1	8,569	0.01%
2023/10/06	11	69.50	12	69.77	69.20	-1	8,525	-0.01%
2023/10/05	2	69.70	2	69.45	69.50	0	8,578	0.00%
2023/10/04	5	68.12	4	67.53	67.70	1	8,613	0.01%
2023/10/03	10	69.65	4	69.40	68.10	6	8,654	0.07%
2023/10/02	3	67.53	1	67.80	67.60	2	8,587	0.02%
2023/09/28	7	66.90	0	0.00	65.60	7	8,542	0.08%
2023/09/26	3	70.87	0	0.00	70.30	3	8,255	0.04%
2023/09/25	10	72.05	0	0.00	71.60	10	8,271	0.12%
2023/09/22	7	72.13	0.2	72.11	72.00	6.9	8,461	0.08%
2023/09/21	2	72.30	10	71.89	72.80	-8	8,584	-0.09%
2023/09/20	5.3	70.79	1.5	70.53	70.70	3.8	8,534	0.04%
2023/09/19	0	0.00	5.3	72.59	71.70	-5.3	8,729	-0.06%
2023/09/18	0	0.00	3	71.80	72.30	-3	8,931	-0.03%
2023/09/15	0.5	73.00	19.4	71.61	72.40	-18.9	9,068	-0.21%
2023/09/14	8	69.81	8	69.56	70.00	0	8,745	0.00%
2023/09/13	4	68.30	7	68.06	68.40	-3	8,704	-0.03%
2023/09/11	2	66.00	0	0.00	65.70	2	8,993	0.02%
2023/09/05	3	67.83	2	68.60	68.10	1	9,499	0.01%
2023/09/04	0	67.70	0	0.00	67.60	0	9,556	0.00%
2023/09/01	8.2	67.90	10	68.87	68.20	-1.8	9,565	-0.02%
2023/08/31	4.1	67.22	3	68.27	66.60	1.1	9,428	0.01%
2023/08/30	3	66.87	2	66.95	66.70	1	9,383	0.01%
2023/08/28	0	0.00	2	65.75	65.60	-2	9,658	-0.02%
2023/08/25	8	65.73	8	65.00	65.00	0	9,955	0.00%
2023/08/24	2	65.50	2	65.40	65.30	0	10,028	0.00%
2023/08/23	1.1	63.19	0	0.00	63.50	1.1	10,157	0.01%
2023/08/21	0.3	63.95	0	0.00	63.40	0.3	10,899	0.00%
2023/08/18	0	0.00	1	65.20	64.60	-1	11,063	-0.01%
2023/08/17	2.1	64.65	4	64.03	65.60	-1.9	11,119	-0.02%
2023/08/16	2	63.50	4	63.40	63.70	-2	11,260	-0.02%
2023/08/15	2	65.00	13	65.60	64.60	-11	11,326	-0.10%
2023/08/14	6	65.25	16	66.48	64.90	-10	11,543	-0.09%
2023/08/11	1	67.30	30	68.49	67.90	-29	11,783	-0.25%
2023/08/10	5	67.24	7	67.10	67.10	-2	11,789	-0.02%
2023/08/09	2	68.55	0	0.00	68.90	2	11,769	0.02%
2023/08/08	5	68.62	4	69.20	68.50	1	11,788	0.01%
2023/08/07	10	70.20	11	70.12	70.00	-1	11,760	-0.01%
2023/08/04	2	69.40	1	70.20	69.90	1	11,794	0.01%
2023/08/02	16	69.47	0	0.00	69.10	16	11,778	0.14%
2023/08/01	4	71.20	0	0.00	71.00	4	11,775	0.03%
2023/07/31	2	73.50	3	73.07	72.30	-1	11,778	-0.01%
2023/07/28	9	73.69	20	73.65	74.80	-11	11,713	-0.09%
2023/07/27	16	71.21	26	71.19	71.40	-10	11,480	-0.09%
2023/07/26	8	66.58	0	0.00	67.10	8	11,341	0.07%
2023/07/25	1	68.40	0	0.00	68.20	1	11,414	0.01%
2023/07/24	21	69.28	0	0.00	69.30	21	11,413	0.18%
2023/07/21	7	69.37	3	70.20	70.10	4	11,443	0.03%
2023/07/19	13	70.25	14	71.19	70.40	-1	11,461	-0.01%
2023/07/18	13	70.21	0	0.00	69.50	13	11,413	0.11%
2023/07/17	1	71.50	1	72.00	71.70	0	11,465	0.00%
2023/07/14	0	0.00	6	71.07	71.70	-6	11,512	-0.05%
2023/07/13	15	70.60	13	71.20	70.90	2	11,526	0.02%
2023/07/12	1	69.20	2	70.40	70.10	-1	11,523	-0.01%
2023/07/10	2	69.60	3	71.30	69.70	-1	11,643	-0.01%
2023/07/07	0	0.00	5	68.50	69.10	-5	12,084	-0.04%
2023/07/06	1	69.60	2	70.15	70.10	-1	12,369	-0.01%
2023/07/05	1	69.70	2	70.50	70.10	-1	12,646	-0.01%
2023/07/04	34	70.26	1	70.60	70.40	33	12,939	0.26%
2023/07/03	13.1	70.15	0	0.00	70.10	13.1	13,198	0.10%
2023/06/30	4	70.10	1	70.60	70.80	3	13,756	0.02%
2023/06/29	3	71.87	16	72.43	72.20	-13	13,957	-0.09%
2023/06/28	15	70.52	3	69.87	69.50	12	13,915	0.09%
2023/06/27	1	70.80	0	0.00	70.80	1	13,928	0.01%
2023/06/26	0	0.00	1	72.70	73.00	-1	13,798	-0.01%
2023/06/21	2.1	73.77	2	74.95	74.60	0.1	13,909	0.00%
2023/06/20	1	78.60	0	0.00	77.40	1	13,709	0.01%
2023/06/19	2	77.85	2	78.00	78.00	0	13,645	0.00%
2023/06/16	0.5	76.40	1	78.50	78.50	-0.5	13,584	0.00%
2023/06/15	3	75.30	3	75.00	75.30	0	13,317	0.00%
2023/06/14	2	75.90	4	76.00	76.20	-2	13,331	-0.02%
2023/06/13	1.1	74.68	0	0.00	74.80	1.1	13,089	0.01%
2023/06/12	0	0.00	9	72.19	72.90	-9	12,895	-0.07%
2023/06/08	1	70.20	0	0.00	70.20	1	12,837	0.01%
2023/06/02	0	0.00	9	73.18	72.90	-9	13,091	-0.07%
2023/06/01	1	71.60	2	71.30	71.40	-1	12,992	-0.01%
2023/05/31	2	73.00	3	73.13	73.50	-1	12,867	-0.01%
2023/05/30	0	0.00	1	71.80	71.90	-1	12,652	-0.01%
2023/05/29	5	71.20	1	71.30	71.20	4	12,614	0.03%
2023/05/26	0.1	71.00	0	0.00	71.90	0.1	12,517	0.00%
2023/05/25	2	71.00	32	71.16	72.40	-30	12,261	-0.24%
2023/05/24	0	0.00	2	69.85	69.90	-2	11,824	-0.02%
2023/05/23	1	68.90	2	69.30	69.90	-1	11,637	-0.01%
2023/05/22	4	70.78	2	71.00	70.10	2	11,504	0.02%
2023/05/19	10	69.55	5	69.84	69.90	5	11,249	0.04%
2023/05/18	0	0.00	0.3	69.50	69.30	-0.3	11,183	0.00%
2023/05/17	1.2	67.97	12	67.00	68.00	-10.8	10,951	-0.10%
2023/05/15	0	0.00	2	64.10	63.90	-2	10,610	-0.02%
2023/05/12	2	63.80	0	0.00	63.80	2	10,608	0.02%
2023/05/11	0	0.00	2	63.90	63.30	-2	10,652	-0.02%
2023/05/10	2.3	64.07	0	0.00	64.20	2.3	10,683	0.02%
2023/05/09	0	0.00	0.4	64.80	64.70	-0.4	10,660	0.00%
2023/05/08	0	0.00	3.2	65.57	64.80	-3.2	10,677	-0.03%
2023/05/04	7	67.59	3	67.67	68.00	4	10,703	0.04%
2023/05/03	0	67.20	4	67.15	67.10	-4	10,701	-0.04%
2023/05/02	3	66.87	1	67.60	66.70	2	10,809	0.02%
2023/04/28	12	67.64	6	67.82	67.80	6	11,092	0.05%
2023/04/27	2	65.30	4	65.10	65.60	-2	10,915	-0.02%
2023/04/26	0	0.00	0.3	64.00	64.10	-0.3	10,929	0.00%
2023/04/25	3	64.97	12	64.56	63.50	-9	10,897	-0.08%
2023/04/24	11	64.24	1	64.20	64.20	10	10,804	0.09%
2023/04/21	15	64.50	0	0.00	64.50	15	10,840	0.14%
2023/04/20	3	65.53	1	65.50	65.50	2	10,849	0.02%
2023/04/19	3	67.37	1	67.20	67.00	2	10,886	0.02%
2023/04/18	0	0.00	2	67.50	67.30	-2	10,914	-0.02%
2023/04/17	1	67.80	2	67.65	68.00	-1	11,094	-0.01%
2023/04/14	0	0.00	1	67.60	67.60	-1	11,065	-0.01%
2023/04/13	3	67.70	1	68.20	67.50	2	11,035	0.02%
2023/04/12	5	69.24	6	68.95	69.10	-1	10,786	-0.01%
2023/04/11	0	0.00	1.2	68.21	68.20	-1.2	10,277	-0.01%
2023/04/10	12	67.44	1	67.40	66.70	11	9,887	0.11%
2023/04/07	10.5	68.39	5	68.36	68.60	5.5	9,551	0.06%
2023/04/06	6	65.45	22	66.01	66.40	-16	9,152	-0.17%
2023/03/31	2	66.55	23	66.13	66.50	-21	8,839	-0.24%
2023/03/30	31.5	63.90	21	64.82	63.90	10.5	8,287	0.13%
2023/03/29	3	61.40	0	0.00	61.00	3	7,940	0.04%
2023/03/28	3	63.10	2	62.65	62.50	1	7,909	0.01%
2023/03/27	1	63.20	2	62.95	63.20	-1	7,836	-0.01%
2023/03/24	11.5	63.67	26	62.72	63.30	-14.5	7,789	-0.19%
2023/03/23	1	59.80	2	60.00	59.80	-1	7,417	-0.01%
2023/03/22	1	59.80	5	59.40	59.10	-4	7,411	-0.05%
2023/03/20	10	59.40	6	59.50	59.20	4	7,469	0.05%
2023/03/17	1	60.00	0	0.00	59.30	1	7,553	0.01%
2023/03/16	1	58.00	0	0.00	57.70	1	7,489	0.01%
2023/03/15	1	58.30	0	0.00	58.00	1	7,569	0.01%
2023/03/10	0	0.00	1	58.70	58.70	-1	7,943	-0.01%
2023/03/09	10.3	59.74	2	59.10	59.10	8.3	8,062	0.10%
2023/03/08	5	60.32	4	60.63	61.00	1	8,128	0.01%
2023/03/06	4	57.90	0	0.00	57.70	4	8,223	0.05%
2023/03/03	10	58.10	0	0.00	57.90	10	8,220	0.12%
2023/03/01	1	57.40	0	0.00	57.30	1	8,250	0.01%
2023/02/24	1	58.40	0	0.00	58.40	1	8,296	0.01%
2023/02/22	0	0.00	4	58.70	58.70	-4	8,649	-0.05%
2023/02/21	2	60.10	1	60.40	60.40	1	8,811	0.01%
2023/02/20	0.5	60.10	1	60.10	60.00	-0.5	8,908	-0.01%
2023/02/17	1	59.30	0	0.00	59.70	1	9,019	0.01%
2023/02/16	0	0.00	1	59.90	59.70	-1	9,137	-0.01%
2023/02/15	2	58.80	4	58.50	58.50	-2	9,312	-0.02%
2023/02/10	2	57.70	3	58.30	58.30	-1	9,554	-0.01%
2023/02/09	0	0.00	1	58.10	58.00	-1	9,686	-0.01%
2023/02/06	2	59.15	0	0.00	58.10	2	9,798	0.02%
2023/02/03	0	0.00	15	59.50	59.90	-15	9,805	-0.15%
2023/02/02	0	0.00	18	59.71	59.90	-18	9,835	-0.18%
2023/02/01	5	57.60	0	0.00	58.20	5	9,842	0.05%
2023/01/31	26	58.13	0	0.00	57.80	26	9,858	0.26%
2023/01/30	0	0.00	1	60.20	60.30	-1	9,772	-0.01%
2023/01/17	0	57.20	1	57.80	57.70	-1	9,566	-0.01%
2023/01/11	0.1	56.80	0	0.00	57.00	0.1	10,492	0.00%
2023/01/10	0	0.00	11.1	56.91	56.50	-11.1	10,614	-0.10%
2023/01/09	0	0.00	12	55.91	56.70	-12	10,734	-0.11%
2023/01/06	0	0.00	1	54.50	55.00	-1	11,045	-0.01%
2023/01/05	1	54.60	3	55.13	54.90	-2	11,150	-0.02%
2023/01/04	11	53.50	13	53.86	54.10	-2	11,365	-0.02%
2023/01/03	0	52.80	3	52.97	53.00	-3	11,448	-0.03%
2022/12/30	0	0.00	1	51.50	51.20	-1	11,434	-0.01%
2022/12/29	3	51.60	0	0.00	51.80	3	11,613	0.03%
2022/12/27	0	52.20	0	0.00	51.90	0	12,174	0.00%
2022/12/23	0	51.30	0	0.00	51.40	0	12,550	0.00%
2022/12/21	1	51.90	13	52.36	51.50	-12	12,675	-0.09%
2022/12/20	4	52.93	3	52.80	52.00	1	12,632	0.01%
2022/12/19	1	53.80	14	54.31	53.70	-13	12,685	-0.10%
2022/12/16	4	54.58	0	0.00	54.50	4	12,705	0.03%
2022/12/15	1	55.70	2	55.90	55.90	-1	12,692	-0.01%
2022/12/14	2	55.30	5	55.22	55.50	-3	12,755	-0.02%
2022/12/13	5	54.92	3	54.83	54.80	2	12,848	0.02%
2022/12/12	1	53.70	1	54.80	54.80	0	12,909	0.00%
2022/12/09	5	53.80	1	54.60	53.70	4	13,049	0.03%
2022/12/08	13	54.24	0	0.00	54.00	13	13,003	0.10%
2022/12/07	1	53.60	55	54.04	53.50	-54	13,037	-0.41%
2022/12/06	26	54.86	0	0.00	54.30	26	12,971	0.20%
2022/12/05	2	56.30	2	56.30	56.20	0	12,790	0.00%
2022/12/02	14	56.19	53	56.50	56.10	-39	12,759	-0.31%
2022/12/01	11	57.75	2	58.90	57.50	9	12,598	0.07%
2022/11/30	17	56.38	0	0.00	56.80	17	12,465	0.14%
2022/11/29	13	57.14	0	0.00	57.20	13	12,256	0.11%
2022/11/25	3	59.97	1	60.30	59.70	2	11,941	0.02%
2022/11/24	3	60.03	5	60.16	59.90	-2	11,927	-0.02%
2022/11/22	3	57.70	0	0.00	59.20	3	11,790	0.03%
2022/11/21	8	58.76	0	0.00	58.40	8	11,699	0.07%
2022/11/18	3	61.00	13	61.18	60.70	-10	11,515	-0.09%
2022/11/17	1	58.70	2	58.80	58.90	-1	11,262	-0.01%
2022/11/16	0	0.00	6	59.93	60.10	-6	11,043	-0.05%
2022/11/14	0	0.00	2	60.00	59.90	-2	10,840	-0.02%
2022/11/11	1	59.30	5	59.20	59.80	-4	10,735	-0.04%
2022/11/10	0	57.20	1	57.50	58.00	-1	10,519	-0.01%
2022/11/09	1	57.90	0	0.00	58.10	1	10,463	0.01%
2022/11/08	1	57.20	1	56.90	57.10	0	10,372	0.00%
2022/11/07	0	0.00	3	57.00	56.90	-3	10,263	-0.03%
2022/11/04	4	54.65	0	0.00	54.90	4	10,120	0.04%
2022/11/03	3	55.80	2	54.55	56.00	1	10,076	0.01%
2022/11/01	4	54.23	0	0.00	54.00	4	9,994	0.04%
2022/10/26	1	54.50	1	54.80	54.50	0	9,927	0.00%
2022/10/25	0	0.00	1	53.90	54.10	-1	9,873	-0.01%
2022/10/24	1	56.78	5	56.60	55.60	-4	9,777	-0.04%
2022/10/21	3	56.23	1	55.80	55.70	2	9,588	0.02%
2022/10/19	2	54.00	4	54.05	53.80	-2	9,033	-0.02%
2022/10/18	2.1	56.00	3	55.33	55.80	-1	8,832	-0.01%
2022/10/14	2	53.05	52.3	54.91	55.20	-50.3	8,617	-0.58%
2022/10/13	10	51.60	22	51.43	51.40	-12	8,335	-0.14%
2022/10/12	15	51.95	15	52.11	52.70	0	8,264	0.00%
2022/10/11	2	48.78	16	49.03	49.75	-14	8,133	-0.17%
2022/10/07	0	0.00	1	50.20	50.20	-1	8,109	-0.01%
2022/10/06	14	50.90	0	0.00	50.20	14	8,135	0.17%
2022/10/05	2	51.15	5	50.74	51.40	-3	8,133	-0.04%
2022/10/04	7	49.60	12	49.09	49.95	-5	7,909	-0.06%
2022/10/03	7	47.20	5	47.47	47.55	2	7,827	0.03%
2022/09/30	12	46.76	10	47.85	48.95	2	7,875	0.03%
2022/09/29	8	46.85	9	46.52	47.15	-1	7,887	-0.01%
2022/09/28	5	45.64	8	45.48	45.50	-3	7,919	-0.04%
2022/09/27	1	45.35	0	0.00	46.00	1	7,911	0.01%
2022/09/26	12	45.80	0	0.00	45.65	12	8,021	0.15%
2022/09/23	0	0.00	1.7	47.82	47.60	-1.7	8,183	-0.02%
2022/09/22	7	46.33	0	0.00	46.80	7	8,624	0.08%
2022/09/21	22	47.25	1	47.10	47.15	21	8,703	0.24%
2022/09/20	36	47.89	13	48.55	47.65	23	8,687	0.26%
2022/09/19	23	48.38	0	0.00	48.60	23	8,575	0.27%
2022/09/16	5	49.12	0	0.00	49.10	5	8,503	0.06%
2022/09/15	13	50.41	0	0.00	50.40	13	8,348	0.16%
2022/09/14	5.2	50.77	3	51.00	50.70	2.2	8,371	0.03%
2022/09/12	1	52.40	1	52.40	52.30	0	8,331	0.00%
2022/09/08	1	50.90	0	0.00	51.10	1	8,389	0.01%
2022/09/07	0.1	50.20	25.1	50.38	50.60	-25.1	8,413	-0.30%
2022/09/06	0	0.00	21	51.10	51.20	-21	8,481	-0.25%
2022/09/05	3	51.30	69	51.10	51.10	-66	8,515	-0.78%
2022/09/02	2	52.20	0	0.00	52.10	2	8,675	0.02%
2022/08/31	0	0.00	1	53.10	53.40	-1	8,690	-0.01%
2022/08/30	0	0.00	1	52.40	52.70	-1	8,656	-0.01%
2022/08/29	2	52.25	0	0.00	52.50	2	8,668	0.02%
2022/08/26	1.1	53.63	1	54.10	53.50	0.1	8,694	0.00%
2022/08/25	0	53.50	1	53.60	53.60	-1	8,676	-0.01%
2022/08/24	13	52.60	10	53.10	52.60	3	8,725	0.03%
2022/08/23	1	53.30	0	0.00	53.40	1	8,861	0.01%
2022/08/19	0	0.00	2	54.00	54.30	-2	9,026	-0.02%
2022/08/18	1	53.60	3	53.80	53.60	-2	9,061	-0.02%
2022/08/17	0	0.00	1	55.00	55.00	-1	9,063	-0.01%
2022/08/16	10	53.62	0	0.00	53.80	10	9,084	0.11%
2022/08/15	30	54.20	0	0.00	53.80	30	9,102	0.33%
2022/08/11	2.1	53.20	0	0.00	53.00	2.1	9,076	0.02%
2022/08/10	10	51.84	0	0.00	51.60	10	9,107	0.11%
2022/08/09	1	53.10	0	0.00	52.90	1	9,129	0.01%
2022/08/04	0.2	51.20	0	0.00	51.00	0.2	9,258	0.00%
2022/08/03	1	50.50	0	0.00	51.20	1	9,277	0.01%
2022/08/02	1	50.30	7	50.80	50.40	-6	9,277	-0.06%
2022/07/28	3	52.80	0	0.00	52.50	3	9,322	0.03%
2022/07/27	1	52.20	0	0.00	52.60	1	9,368	0.01%
2022/07/26	1	52.80	0	0.00	52.50	1	9,398	0.01%
2022/07/25	2	52.20	1	52.60	52.70	1	9,434	0.01%
2022/07/22	1	53.40	0	0.00	53.70	1	9,419	0.01%
2022/07/20	6.3	53.74	1	53.60	53.40	5.3	9,332	0.06%
2022/07/18	1.3	54.11	1	54.60	54.20	0.3	9,209	0.00%
2022/07/15	0.5	50.59	2	50.60	51.40	-1.5	8,975	-0.02%
2022/07/14	0	0.00	7	49.74	49.85	-7	8,934	-0.08%
2022/07/13	0	0.00	17	49.09	49.00	-17	8,893	-0.19%
2022/07/12	18	47.68	0	0.00	47.35	18	8,762	0.21%
2022/07/11	12.1	48.53	0	0.00	49.00	12.1	8,699	0.14%
2022/07/08	11	49.85	0	0.00	49.65	11	8,838	0.12%
2022/07/07	7	48.46	22	49.34	50.50	-15	8,699	-0.17%
2022/07/06	7	48.75	5	48.60	48.60	2	8,629	0.02%
2022/07/05	5.1	48.11	2	49.40	49.40	3.1	8,597	0.04%
2022/07/04	11	48.16	0	0.00	49.15	11	8,559	0.13%
2022/07/01	37	48.66	10	48.30	48.30	27	8,567	0.32%
2022/06/30	46	49.57	71	49.52	49.40	-25	8,490	-0.29%
2022/06/29	15	57.27	0	0.00	57.10	15	8,100	0.19%
2022/06/28	23	58.67	5	58.90	58.90	18	8,053	0.22%
2022/06/27	4	59.65	8	59.40	59.80	-4	8,043	-0.05%
2022/06/24	0	0.00	9	59.10	58.90	-9	8,109	-0.11%
2022/06/23	9	58.74	12	58.88	58.30	-3	8,157	-0.04%
2022/06/22	15	58.41	20	58.20	58.10	-5	8,481	-0.06%
2022/06/21	0	0.00	2	60.00	60.00	-2	8,867	-0.02%
2022/06/20	4	59.33	0	0.00	59.50	4	8,978	0.04%
2022/06/17	3	59.63	2	60.10	60.10	1	9,071	0.01%
2022/06/16	15	61.13	10	62.18	60.40	5	9,037	0.06%
2022/06/15	13	61.70	5	61.70	61.20	8	9,029	0.09%
2022/06/14	6	61.57	3	62.20	62.20	3	9,057	0.03%
2022/06/13	15	62.30	0	0.00	62.20	15	9,249	0.16%
2022/06/10	8	64.95	0	0.00	65.10	8	9,214	0.09%
2022/06/09	10	65.69	2	65.75	65.70	8	9,270	0.09%
2022/06/08	11	66.18	3	66.30	66.10	8	9,338	0.09%
2022/06/07	4	65.73	0	0.00	65.80	4	9,453	0.04%
2022/06/06	11	66.12	6	66.60	66.80	5	9,489	0.05%
2022/06/02	0	0.00	17	66.81	66.80	-17	9,621	-0.18%
2022/06/01	1	66.90	2	67.25	66.80	-1	9,880	-0.01%
2022/05/31	0	0.00	3	66.80	66.80	-3	9,935	-0.03%
2022/05/30	0	0.00	5	65.48	65.80	-5	9,947	-0.05%
2022/05/27	6	63.55	8	64.25	63.90	-2	9,937	-0.02%
2022/05/26	18	64.03	0	0.00	63.50	18	9,990	0.18%
2022/05/24	23	65.15	23	64.87	64.30	0	10,158	0.00%
2022/05/23	11	66.15	0	0.00	66.40	11	10,161	0.11%
2022/05/20	0	0.00	1	67.10	66.80	-1	10,280	-0.01%
2022/05/19	6	65.73	10	66.55	66.90	-4	10,442	-0.04%
2022/05/17	5	66.70	0	0.00	67.00	5	11,201	0.04%
2022/05/16	1	66.90	3	67.60	66.90	-2	11,396	-0.02%
2022/05/12	1	64.80	1	65.40	64.60	0	11,419	0.00%
2022/05/10	1	65.90	0	0.00	66.00	1	11,607	0.01%
2022/05/05	1	67.00	1	68.00	67.00	0	11,942	0.00%
2022/05/04	0.2	65.90	0	0.00	66.10	0.2	11,822	0.00%
2022/04/29	2	65.80	4	65.65	65.60	-2	11,874	-0.02%
2022/04/27	0	0.00	2	62.60	63.20	-2	11,955	-0.02%
2022/04/26	0	0.00	0.1	64.30	64.20	-0.1	11,909	0.00%
2022/04/25	1	64.80	0	0.00	64.30	1	11,900	0.01%
2022/04/22	1	65.80	1	66.50	66.40	0	11,817	0.00%
2022/04/21	3	65.67	4	66.35	66.90	-1	11,799	-0.01%
2022/04/20	0	0.00	2	65.15	65.30	-2	11,771	-0.02%
2022/04/19	0	0.00	1	64.50	64.40	-1	11,725	-0.01%
2022/04/18	1	63.30	1	64.20	63.80	0	11,730	0.00%
2022/04/15	2.1	63.86	2	64.20	63.90	0.1	11,730	0.00%
2022/04/14	5.5	64.35	0	0.00	64.10	5.5	11,775	0.05%
2022/04/13	0.1	67.00	0	0.00	66.70	0.1	11,644	0.00%
2022/04/12	1	65.30	0	0.00	65.50	1	11,716	0.01%
2022/04/11	1	66.20	1	66.50	66.80	0	11,656	0.00%
2022/04/08	3	67.00	1	66.90	66.80	2	11,691	0.02%
2022/04/07	3	66.40	0	0.00	66.20	3	11,833	0.03%
2022/04/06	8	66.66	0	0.00	66.60	8	11,677	0.07%
2022/04/01	4.4	68.50	1	68.80	69.20	3.4	11,474	0.03%
2022/03/31	0	0.00	1	70.10	69.20	-1	11,373	-0.01%
2022/03/30	0.3	70.00	0	0.00	69.30	0.3	11,324	0.00%
2022/03/29	2.3	69.15	1.1	69.05	69.00	1.2	11,401	0.01%
2022/03/28	13	68.44	0	0.00	69.80	13	11,703	0.11%
2022/03/25	12.1	69.46	10	70.00	68.90	2.1	11,833	0.02%
2022/03/24	19	70.68	0	0.00	71.30	19	11,633	0.16%
2022/03/23	4	73.35	0	0.00	73.70	4	11,227	0.04%
2022/03/22	1	74.20	0	0.00	74.00	1	11,175	0.01%
2022/03/21	0	75.00	0	0.00	74.90	0	11,088	0.00%
2022/03/18	0	0.00	2	74.30	74.80	-2	11,147	-0.02%
2022/03/17	0	0.00	1	74.00	74.20	-1	11,151	-0.01%
2022/03/15	6	73.28	1	73.30	73.00	5	10,921	0.05%
2022/03/14	5	75.26	0	0.00	75.70	5	10,970	0.05%
2022/03/10	0	0.00	12	76.66	76.70	-12	11,079	-0.11%
2022/03/09	10.1	75.04	0	0.00	74.90	10.1	11,462	0.09%
2022/03/08	1.2	75.07	5	76.90	74.70	-3.9	12,369	-0.03%
2022/03/07	4.1	76.69	0	0.00	76.90	4.1	12,479	0.03%
2022/03/04	1.1	81.02	89	81.56	81.60	-88	12,687	-0.69%
2022/03/03	0.3	82.34	3	82.30	82.60	-2.7	12,750	-0.02%
2022/03/02	3	78.50	20	79.87	79.70	-17	12,753	-0.13%
2022/03/01	2	78.70	1	79.70	79.90	1	12,792	0.01%
2022/02/25	0	0.00	1	77.90	77.10	-1	12,808	-0.01%
2022/02/24	88	76.82	1	77.40	76.30	87	13,186	0.66%
2022/02/23	3	79.03	2.1	79.10	79.00	0.9	13,782	0.01%
2022/02/22	7	78.50	3.1	78.51	78.70	3.9	13,846	0.03%
2022/02/21	4	82.90	5.2	82.91	80.40	-1.2	13,791	-0.01%
2022/02/18	2	81.80	3	83.53	83.50	-1	13,757	-0.01%
2022/02/17	2	83.20	6	82.83	82.70	-4	13,560	-0.03%
2022/02/16	0	0.00	18	80.41	80.50	-18	13,157	-0.14%
2022/02/15	1	79.50	2	79.40	78.80	-1	12,947	-0.01%
2022/02/11	1	79.50	2	79.10	79.00	-1	13,023	-0.01%
2022/02/10	0	0.00	1	78.90	79.00	-1	13,004	-0.01%
2022/02/09	0.1	78.20	4	78.30	78.50	-3.9	13,050	-0.03%
2022/02/08	0	0.00	4	77.33	77.40	-4	13,067	-0.03%
2022/02/07	0	0.00	5	75.80	76.40	-5	13,149	-0.04%
2022/01/24	0	0.00	1	73.10	72.60	-1	13,311	-0.01%
2022/01/21	5	72.70	1	72.60	72.30	4	13,394	0.03%
2022/01/19	0	0.00	1	75.20	75.20	-1	13,604	-0.01%
2022/01/18	1	75.90	0	0.00	75.10	1	13,634	0.01%
2022/01/14	0	0.00	1	74.40	74.30	-1	13,716	-0.01%
2022/01/13	0	0.00	2	74.60	74.60	-2	13,705	-0.01%
2022/01/12	0	0.00	4	74.70	74.40	-4	13,660	-0.03%
2022/01/11	5	73.48	0	0.00	73.50	5	13,650	0.04%
2022/01/10	0	0.00	8	74.40	74.90	-8	13,727	-0.06%
2022/01/07	2	73.65	0	0.00	73.70	2	13,863	0.01%
2022/01/06	7	74.10	1.2	73.74	73.80	5.9	13,995	0.04%
2022/01/05	2	75.75	1	75.70	75.90	1	14,067	0.01%
2022/01/04	0	0.00	1	77.10	77.20	-1	14,085	-0.01%
2022/01/03	1.1	77.53	0	0.00	76.20	1.1	14,124	0.01%
2021/12/30	3	77.97	5	78.08	78.10	-2	14,152	-0.01%
2021/12/27	1	76.20	0	0.00	76.60	1	14,579	0.01%
2021/12/24	0	0.00	2	76.05	75.70	-2	14,725	-0.01%
2021/12/23	2	76.45	0	0.00	75.90	2	15,123	0.01%
2021/12/22	5	78.10	4	79.40	76.50	1	15,403	0.01%
2021/12/20	1	76.50	1.1	77.71	75.90	-0.1	15,025	0.00%
2021/12/17	0.1	75.70	0	0.00	75.70	0.1	14,877	0.00%
2021/12/15	0	0.00	1	75.70	76.00	-1	14,956	-0.01%
2021/12/14	0	0.00	2.1	75.64	74.80	-2.1	15,006	-0.01%
2021/12/13	2.2	77.88	2	78.00	76.60	0.2	14,963	0.00%
2021/12/10	0	0.00	1	78.10	77.80	-1	15,132	-0.01%
2021/12/09	7.2	77.86	0	0.00	77.50	7.2	15,118	0.05%
2021/12/07	2.6	77.46	7	77.33	77.50	-4.5	14,987	-0.03%
2021/12/06	7.1	77.68	2	77.45	77.50	5.1	14,955	0.03%
2021/12/03	44.4	78.48	17	78.86	78.80	27.4	14,926	0.18%
2021/12/02	3	79.57	26	79.39	79.80	-23	14,545	-0.16%
2021/12/01	0	0.00	11.2	75.93	76.00	-11.2	13,754	-0.08%
2021/11/30	2	75.90	12	75.72	74.20	-10	13,587	-0.07%
2021/11/29	2	72.75	4	71.78	73.30	-2	13,246	-0.02%
2021/11/26	0.2	73.82	0.1	73.50	73.50	0.1	13,296	0.00%
2021/11/25	4	74.85	2	74.70	74.40	2	13,187	0.02%
2021/11/24	0	0.00	13	75.22	75.40	-13	13,138	-0.10%
2021/11/23	13	76.01	10	75.90	75.70	3	13,139	0.02%
2021/11/22	6	74.52	45	75.01	75.40	-39	12,838	-0.30%
2021/11/19	0	0.00	1	70.20	69.60	-1	12,097	-0.01%
2021/11/18	1	70.90	11	71.23	71.60	-10	12,059	-0.08%
2021/11/17	2	70.80	1	71.80	71.00	1	12,046	0.01%
2021/11/16	0.1	70.70	1.1	70.46	70.80	-1	12,080	-0.01%
2021/11/15	0	0.00	6	70.22	70.30	-6	12,217	-0.05%
2021/11/12	1	68.50	1.3	68.68	68.70	-0.3	12,256	0.00%
2021/11/11	2	68.40	0	0.00	68.00	2	12,517	0.02%
2021/11/10	4.2	69.83	1	69.90	69.90	3.2	12,744	0.03%
2021/11/09	1	68.00	4.3	68.58	68.70	-3.3	12,955	-0.03%
2021/11/08	1	67.50	10	67.22	67.60	-9	13,118	-0.07%
2021/11/05	9	65.98	0	0.00	65.70	9	13,668	0.07%
2021/11/04	7	66.70	3.3	67.37	66.70	3.7	13,805	0.03%
2021/11/03	5	68.80	0	0.00	68.60	5	13,729	0.04%
2021/11/02	1	66.80	4	68.10	66.50	-3	13,653	-0.02%
2021/11/01	4	67.08	4	67.53	67.00	0	13,621	0.00%
2021/10/29	3	67.03	0	0.00	66.50	3	13,787	0.02%
2021/10/28	2	65.15	8	66.58	66.50	-6	13,799	-0.04%
2021/10/27	11	65.61	7	65.16	66.20	4	13,851	0.03%
2021/10/25	0	0.00	3	62.77	63.50	-3	13,794	-0.02%
2021/10/22	5	62.24	0	0.00	62.10	5	13,900	0.04%
2021/10/21	1	63.60	0	0.00	62.50	1	14,044	0.01%
2021/10/20	0	0.00	1	63.50	63.50	-1	14,119	-0.01%
2021/10/19	2	63.10	1	63.30	63.50	1	14,374	0.01%
2021/10/18	1	62.70	1	64.40	62.70	0	14,627	0.00%
2021/10/15	0.1	63.70	2	63.75	63.70	-1.9	15,092	-0.01%
2021/10/14	5	61.34	13	62.08	62.30	-8	15,126	-0.05%
2021/10/13	13	59.78	6	61.57	59.40	7	15,201	0.05%
2021/10/12	11	60.94	4	61.05	61.00	7	15,328	0.05%
2021/10/08	2	61.60	0	61.90	61.60	2	15,434	0.01%
2021/10/07	2	61.40	4	62.00	61.60	-2	15,727	-0.01%
2021/10/06	3	62.23	4	63.00	61.40	-1	16,326	-0.01%
2021/10/05	8.1	63.58	1	64.00	64.60	7.1	16,722	0.04%
2021/10/04	0	0.00	3	65.03	64.90	-3	16,830	-0.02%
2021/10/01	4	64.75	0	0.00	64.30	4	16,962	0.02%
2021/09/30	8.2	67.32	15	67.85	65.90	-6.8	17,021	-0.04%
2021/09/29	2	65.00	24	67.03	67.20	-22	16,775	-0.13%
2021/09/28	3	65.90	8	66.08	66.30	-5	16,631	-0.03%
2021/09/27	0	0.00	5	64.64	64.60	-5	16,644	-0.03%
2021/09/24	1	64.80	0	0.00	64.90	1	16,907	0.01%
2021/09/23	0	0.00	2	64.70	64.40	-2	17,098	-0.01%
2021/09/22	0	0.00	1	63.00	63.00	-1	17,247	-0.01%
2021/09/16	7	64.13	1	64.60	64.60	6	17,933	0.03%
2021/09/15	4	64.53	0	0.00	64.00	4	18,073	0.02%
2021/09/14	32	66.50	0	0.00	66.20	32	18,197	0.18%
2021/09/13	3	66.70	0	0.00	65.80	3	18,298	0.02%
2021/09/10	3	66.80	2	66.45	66.80	1	18,621	0.01%
2021/09/09	0	0.00	2	65.00	65.60	-2	18,639	-0.01%
2021/09/08	5.1	64.23	3	64.17	64.30	2.1	18,710	0.01%
2021/09/07	6.1	66.31	0	0.00	65.20	6.1	18,732	0.03%
2021/09/06	0	0.00	1	67.30	66.40	-1	18,731	-0.01%
2021/09/03	15	66.44	5	66.40	66.00	10	18,706	0.05%
2021/09/02	1.1	66.87	0	0.00	66.20	1.1	18,806	0.01%
2021/09/01	1	68.20	0.1	68.00	68.10	0.9	19,005	0.00%
2021/08/31	5	65.70	0	0.00	66.40	5	18,924	0.03%
2021/08/27	0	0.00	12	64.70	65.00	-12	19,410	-0.06%
2021/08/26	9	65.30	0	0.00	65.30	9	19,518	0.05%
2021/08/25	1.1	66.79	9	66.67	67.00	-7.9	19,468	-0.04%
2021/08/24	11.1	66.17	1	66.00	66.00	10.1	19,624	0.05%
2021/08/23	0	0.00	3	66.93	66.80	-3	19,651	-0.02%
2021/08/19	0	0.00	7.1	65.74	65.70	-7.1	19,903	-0.04%
2021/08/18	2	68.60	2	68.50	69.00	0	19,830	0.00%
2021/08/17	5	66.98	5	66.90	66.60	0	19,940	0.00%
2021/08/16	12.1	66.10	4	65.88	66.30	8.1	19,744	0.04%
2021/08/13	3.1	64.94	6	64.35	64.30	-2.9	19,530	-0.01%
2021/08/12	3.1	66.01	3	66.40	66.30	0.1	19,218	0.00%
2021/08/11	12.1	68.60	18	68.35	67.30	-5.9	19,072	-0.03%
2021/08/10	30	71.13	0	0.00	70.90	30	18,705	0.16%
2021/08/09	11	72.76	13	72.20	73.70	-2	18,666	-0.01%
2021/08/06	5.2	73.83	0	0.00	73.60	5.2	18,793	0.03%
2021/08/05	3	75.10	2	75.10	75.20	1	19,056	0.01%
2021/08/04	5	76.58	10	75.60	75.50	-5	19,443	-0.03%
2021/08/03	0	0.00	4	75.45	75.80	-4	19,608	-0.02%
2021/08/02	9.1	74.37	12	74.21	74.50	-2.9	19,682	-0.01%
2021/07/30	1	72.90	1	72.90	72.30	0	19,769	0.00%
2021/07/29	3	72.07	0	0.00	72.00	3	19,921	0.02%
2021/07/28	15	71.51	47	71.05	72.20	-32	20,073	-0.16%
2021/07/27	4	73.75	10	74.12	73.30	-6	20,281	-0.03%
2021/07/26	1	73.20	0	0.00	73.50	1	20,386	0.00%
2021/07/23	6	72.85	2	74.00	73.40	4	20,489	0.02%
2021/07/22	2	74.15	54	73.28	73.70	-52	20,352	-0.26%
2021/07/21	39	72.63	65	73.13	71.50	-26	20,224	-0.13%
2021/07/20	8	74.76	22	74.70	74.50	-14	19,822	-0.07%
2021/07/19	10	75.90	2	76.15	75.60	8	19,898	0.04%
2021/07/16	14.1	77.19	1	77.00	77.40	13.1	20,109	0.07%
2021/07/15	3.3	78.63	11	78.65	78.60	-7.7	20,084	-0.04%
2021/07/14	4	78.05	8	77.90	77.80	-4	20,052	-0.02%
2021/07/13	25	77.80	12	78.32	76.90	13	19,790	0.07%
2021/07/12	21	77.10	0	0.00	76.40	21	19,185	0.11%
2021/07/09	10	77.12	8	78.05	78.60	2	18,599	0.01%
2021/07/08	10	78.71	0	0.00	78.40	10	18,659	0.05%
2021/07/07	3	79.63	0	0.00	79.50	3	18,813	0.02%
2021/07/06	5	79.48	5	79.10	79.10	0	19,223	0.00%
2021/07/05	12	80.43	9	80.57	80.40	3	19,693	0.02%
2021/07/02	18	79.44	5	79.20	79.50	13	19,631	0.07%
2021/07/01	14	78.26	1	78.40	78.00	13	19,620	0.07%
2021/06/30	7	79.39	2	79.30	79.70	5	19,992	0.03%
2021/06/29	4.1	79.91	2	80.30	79.30	2.1	20,802	0.01%
2021/06/28	9	81.53	4	81.13	81.20	5	20,711	0.02%
2021/06/25	6	80.22	15	80.08	80.00	-9	20,404	-0.04%
2021/06/24	4	77.35	6	77.45	77.60	-2	20,025	-0.01%
2021/06/23	17	75.10	6	75.65	76.60	11	19,915	0.06%
2021/06/22	0	0.00	1	75.00	75.20	-1	19,616	-0.01%
2021/06/21	21	75.69	2	76.00	74.70	19	19,487	0.10%
2021/06/18	3	79.43	1	79.30	78.90	2	19,175	0.01%
2021/06/16	3	79.53	2	79.70	79.10	1	19,225	0.01%
2021/06/15	1	78.60	3	78.33	78.70	-2	19,348	-0.01%
2021/06/11	5	78.80	0	0.00	78.80	5	19,304	0.03%
2021/06/10	1	79.10	25	78.50	79.50	-24	19,253	-0.12%
2021/06/09	10	77.72	1	78.80	77.20	9	19,120	0.05%
2021/06/08	0	0.00	3	80.90	80.10	-3	19,109	-0.02%
2021/06/07	23	79.83	4	80.15	79.40	19	19,165	0.10%
2021/06/04	57	82.83	0	0.00	82.20	57	19,066	0.30%
2021/06/03	66	82.76	2	82.85	83.60	64	18,935	0.34%
2021/06/02	52	82.28	7	81.51	81.60	45	18,891	0.24%
2021/06/01	8	83.20	4	81.83	81.30	4	19,089	0.02%
2021/05/31	6	81.67	6	81.62	81.90	0	19,265	0.00%
2021/05/28	4	81.48	3.2	79.84	80.60	0.9	19,541	0.00%
2021/05/27	1	76.50	4	77.43	78.30	-3	19,505	-0.02%
2021/05/26	3	77.67	1	79.40	77.80	2	19,647	0.01%
2021/05/25	5	78.52	5	78.78	78.80	0	19,919	0.00%
2021/05/24	2	74.66	4	77.10	76.60	-2	20,106	-0.01%
2021/05/21	4.1	76.70	0	0.00	76.30	4.1	20,324	0.02%
2021/05/19	3	74.80	5	74.20	75.10	-2	21,212	-0.01%
2021/05/18	1	76.60	11	73.37	76.80	-10	21,152	-0.05%
2021/05/14	4.1	74.13	1	73.00	73.00	3.1	21,068	0.01%
2021/05/13	1	74.00	5	73.84	74.30	-4	20,903	-0.02%
2021/05/12	17.1	70.35	6	73.10	73.40	11.1	20,714	0.05%
2021/05/11	4	77.28	0	0.00	76.50	4	20,739	0.02%
2021/05/10	6	83.55	6	82.70	82.10	0	20,746	0.00%
2021/05/07	2	85.10	3	85.13	85.50	-1	20,756	0.00%
2021/05/05	2	84.20	1	83.50	82.70	1	20,497	0.00%
2021/05/04	3.1	84.71	2	83.85	85.30	1.1	20,372	0.01%
2021/05/03	6	89.42	4	90.73	87.70	2	20,113	0.01%
2021/04/29	2	91.80	2	92.35	91.60	0	19,847	0.00%
2021/04/28	3	94.23	0.5	94.40	94.40	2.5	19,756	0.01%
2021/04/27	5	94.70	0	0.00	94.00	5	19,929	0.03%
2021/04/26	5	95.20	2	95.60	95.90	3	19,902	0.02%
2021/04/23	18.1	93.71	3	94.20	94.40	15.1	19,919	0.08%
2021/04/22	20.1	95.27	19	93.82	93.40	1.1	19,931	0.01%
2021/04/21	3	98.27	11	98.82	98.30	-8	19,622	-0.04%
2021/04/20	18	101.15	2	100.45	99.70	16	19,558	0.08%
2021/04/19	3	99.60	1	100.50	99.40	2	19,730	0.01%
2021/04/16	1	99.90	2	99.35	98.70	-1	20,139	0.00%
2021/04/15	1	99.20	0	0.00	99.00	1	20,435	0.00%
2021/04/14	2	101.75	2	101.25	99.70	0	20,480	0.00%
2021/04/13	14	101.93	18	102.72	100.00	-4	20,503	-0.02%
2021/04/12	11	99.80	3	99.20	99.10	8	20,485	0.04%
2021/04/09	8	102.03	27	101.81	102.50	-19	20,283	-0.09%
2021/04/08	4	97.53	0	0.00	98.30	4	19,732	0.02%
2021/04/07	9	97.04	3	97.57	97.10	6	19,728	0.03%
2021/04/06	12	98.15	6	98.17	97.30	6	19,707	0.03%
2021/04/01	4	99.40	5.4	98.77	100.50	-1.4	19,449	-0.01%
2021/03/30	0	92.10	1	91.70	92.20	-1	18,589	-0.01%
2021/03/29	1	92.10	0	0.00	91.20	1	18,703	0.01%
2021/03/26	0	0.00	1	92.00	91.90	-1	18,884	-0.01%
2021/03/25	1	89.50	2	89.45	89.60	-1	19,032	-0.01%
2021/03/24	0.2	90.40	1	91.20	90.00	-0.8	19,048	0.00%
2021/03/22	1	91.00	0	0.00	90.90	1	19,233	0.01%
2021/03/19	2	92.90	0	0.00	92.50	2	19,282	0.01%
2021/03/18	4	95.48	7	94.94	95.50	-3	19,232	-0.02%
2021/03/17	1	93.00	1	93.80	91.90	0	19,428	0.00%
2021/03/16	0	0.00	3	94.00	93.40	-3	19,642	-0.02%
2021/03/15	1	92.20	1	93.20	93.20	0	19,972	0.00%
2021/03/12	3	92.73	3	93.60	93.50	0	20,216	0.00%
2021/03/10	2	88.20	0	0.00	87.60	2	21,091	0.01%
2021/03/08	1.2	90.35	1	88.65	88.60	0.2	22,177	0.00%
2021/03/05	5	88.60	5	89.70	89.70	0	22,681	0.00%
2021/03/04	8	93.11	4	92.20	91.80	4	22,635	0.02%
2021/03/03	2.1	92.42	6	92.27	92.00	-3.9	22,511	-0.02%
2021/03/02	7.2	96.76	3	96.43	95.50	4.2	22,276	0.02%
2021/02/26	1.1	97.15	3	96.00	96.50	-1.9	22,274	-0.01%
2021/02/25	11	100.15	13	100.08	98.50	-2	22,237	-0.01%
2021/02/24	11	98.57	18.1	99.42	96.60	-7.1	22,219	-0.03%
2021/02/23	14	97.44	5	96.34	98.40	9	21,957	0.04%
2021/02/22	5.1	96.75	5	97.00	97.10	0.1	21,922	0.00%
2021/02/19	10	92.35	11	93.29	93.00	-1	21,797	0.00%
2021/02/17	3	89.90	3	90.97	89.90	0	22,303	0.00%
2021/02/05	5	87.20	2	87.00	86.70	3	22,090	0.01%
2021/02/04	1	86.00	1	86.40	86.60	0	22,357	0.00%
2021/02/03	1	86.40	2	87.45	86.30	-1	22,408	0.00%
2021/02/02	14	88.01	24	87.61	86.90	-10	22,289	-0.04%
2021/02/01	3	84.23	7	83.16	86.30	-4	21,772	-0.02%
2021/01/29	13.2	81.80	1	82.90	79.90	12.2	21,489	0.06%
2021/01/28	3	79.93	0	0.00	79.40	3	21,291	0.01%
2021/01/27	1	82.00	2.2	82.93	82.50	-1.2	21,208	-0.01%
2021/01/25	3.5	84.95	5	84.44	85.10	-1.5	21,098	-0.01%
2021/01/22	11.3	84.80	6	85.17	85.40	5.3	21,067	0.02%
2021/01/21	1	85.90	1	86.60	85.80	0	21,102	0.00%
2021/01/20	1.2	87.52	1	86.80	84.30	0.2	21,175	0.00%
2021/01/19	1.4	86.27	3	86.10	86.80	-1.6	21,044	-0.01%
2021/01/18	0.7	85.67	7	85.14	86.00	-6.4	21,034	-0.03%
2021/01/15	1.1	89.35	0	0.00	86.20	1.1	20,941	0.01%
2021/01/14	4.8	91.34	12	90.14	89.80	-7.3	20,784	-0.03%
2021/01/13	0	89.00	1	88.60	88.70	-1	20,666	0.00%
2021/01/12	21	89.20	17	87.90	87.70	4	20,534	0.02%
2021/01/11	12.1	91.80	10	91.56	91.20	2.1	20,327	0.01%
2021/01/08	9	95.37	35	95.42	96.70	-26	19,981	-0.13%
2021/01/07	6	93.05	9	92.92	92.80	-3	19,808	-0.02%
2021/01/06	17	91.98	12	91.25	91.50	5	20,333	0.02%
2021/01/05	14.7	91.95	9	91.73	90.50	5.7	20,428	0.03%
2021/01/04	3.3	90.05	17.2	90.11	90.70	-13.9	20,516	-0.07%
2020/12/31	4.2	87.46	0	0.00	86.80	4.2	20,634	0.02%
2020/12/30	10	87.94	11	88.09	87.30	-1	21,205	0.00%
2020/12/29	18	87.23	8.1	86.62	87.00	9.9	21,092	0.05%
2020/12/28	4	87.58	5	85.92	89.10	-1	21,056	0.00%
2020/12/25	7.1	84.76	2	84.75	84.00	5.1	20,958	0.02%
2020/12/24	3	85.30	3	85.63	85.30	0	21,220	0.00%
2020/12/23	3	82.47	1	83.10	83.00	2	21,196	0.01%
2020/12/22	0	0.00	3	83.07	81.20	-3	21,100	-0.01%
2020/12/21	0	0.00	1	84.50	84.20	-1	20,900	0.00%
2020/12/18	3	86.40	1	84.90	84.80	2	20,833	0.01%
2020/12/17	0	0.00	1	86.80	85.70	-1	20,928	0.00%
2020/12/15	1	87.00	3	85.13	84.10	-2	20,956	-0.01%
2020/12/14	1	84.80	34	84.98	85.30	-33	21,185	-0.16%
2020/12/11	5	84.36	18	84.34	85.30	-13	21,155	-0.06%
2020/12/10	6	89.17	2	88.50	88.30	4	20,817	0.02%
2020/12/09	5	89.92	295	90.66	91.90	-290	20,778	-1.40%	大賣/鉅額交易
2020/12/08	1	87.00	6	87.50	88.00	-5	20,368	-0.02%
2020/12/07	6	89.20	16	89.84	88.30	-10	20,163	-0.05%
2020/12/04	3	87.97	39	87.76	87.60	-36	19,684	-0.18%
2020/12/03	6	83.68	24.5	84.33	83.80	-18.5	19,057	-0.10%
2020/12/02	7.5	81.07	57.7	81.18	81.50	-50.2	18,803	-0.27%
2020/12/01	13	76.45	27.1	76.63	76.90	-14.1	17,987	-0.08%
2020/11/30	1	72.70	11.2	72.32	72.40	-10.2	17,621	-0.06%
2020/11/27	6.2	71.65	23	72.51	71.30	-16.8	17,549	-0.10%
2020/11/26	2	70.30	4.1	70.10	70.70	-2.1	17,401	-0.01%
2020/11/25	2	69.30	31	69.69	69.30	-29	17,496	-0.17%
2020/11/24	8.2	71.14	12	71.47	71.00	-3.8	17,273	-0.02%
2020/11/23	2	70.80	25	71.07	71.60	-23	17,100	-0.13%
2020/11/20	6	68.90	14	68.47	68.80	-8	16,876	-0.05%
2020/11/19	1	66.70	7	67.87	67.80	-6	16,884	-0.04%
2020/11/18	3	66.83	2	66.75	67.00	1	16,738	0.01%
2020/11/17	80	66.28	99	66.74	67.10	-19	16,602	-0.11%
2020/11/16	7	64.26	21	63.78	64.20	-14	16,250	-0.09%
2020/11/13	6	62.32	67	62.05	62.20	-61	16,244	-0.38%
2020/11/12	1	62.00	87	61.74	62.00	-86	16,291	-0.53%
2020/11/11	5	59.48	0	60.00	60.00	5	16,016	0.03%
2020/11/10	0	0.00	5	60.70	60.60	-5	15,986	-0.03%
2020/11/09	20	60.60	12	60.77	60.40	8	15,981	0.05%
2020/11/05	0	0.00	2	59.40	59.40	-2	16,279	-0.01%
2020/11/04	15	58.22	6	58.45	59.00	9	16,418	0.05%
2020/11/03	3	59.00	27	59.04	58.80	-24	16,611	-0.14%
2020/10/30	26	57.83	2	58.20	57.80	24	17,354	0.14%
2020/10/29	20	58.03	9	57.73	58.20	11	17,450	0.06%
2020/10/28	37	58.72	19	58.87	58.30	18	17,486	0.10%
2020/10/27	36	59.63	8	59.87	59.50	28	17,421	0.16%
2020/10/26	17.5	60.14	0	0.00	60.50	17.5	17,388	0.10%
2020/10/23	2	61.60	0	0.00	61.40	2	17,414	0.01%
2020/10/21	0	0.00	6	61.60	61.90	-6	17,508	-0.03%
2020/10/20	5	61.74	8	61.96	62.10	-3	17,661	-0.02%
2020/10/19	0	0.00	26	61.90	61.80	-26	17,705	-0.15%
2020/10/16	43	60.59	12	60.92	60.10	31	17,779	0.17%
2020/10/15	21	61.96	11	62.14	61.50	10	17,777	0.06%
2020/10/14	6	62.10	29	62.73	62.30	-23	17,593	-0.13%
2020/10/13	25	59.32	34	60.59	61.40	-9	16,959	-0.05%
2020/10/12	16	60.74	14	60.96	60.50	2	16,700	0.01%
2020/10/08	41	59.32	30	59.56	59.40	11	16,548	0.07%
2020/10/07	18	59.09	36	58.98	59.60	-18	16,572	-0.11%
2020/10/06	2	56.60	5	57.10	56.60	-3	16,497	-0.02%
2020/10/05	6	56.18	0	0.00	56.30	6	16,602	0.04%
2020/09/30	6	56.53	19	57.11	57.50	-13	16,613	-0.08%
2020/09/29	2	56.80	12	56.47	56.90	-10	16,445	-0.06%
2020/09/28	12	55.18	24	54.49	55.10	-12	16,302	-0.07%
2020/09/25	11	52.62	1	52.60	52.50	10	16,335	0.06%
2020/09/24	2	53.20	0	0.00	52.90	2	16,402	0.01%
2020/09/23	11	53.81	3	53.80	53.30	8	16,387	0.05%
2020/09/22	22	55.41	21	55.00	54.90	1	16,460	0.01%
2020/09/21	3	56.77	1	56.50	56.60	2	16,429	0.01%
2020/09/18	7	56.83	4	56.63	56.30	3	16,524	0.02%
2020/09/17	5	55.40	7	56.21	56.80	-2	16,514	-0.01%
2020/09/16	0	0.00	5	55.02	55.20	-5	16,235	-0.03%
2020/09/15	9	54.70	1	55.00	54.50	8	16,257	0.05%
2020/09/14	3	54.77	2	54.90	54.80	1	16,423	0.01%
2020/09/11	1	53.40	1.1	52.85	53.30	-0.1	16,317	0.00%
2020/09/10	2	53.10	1	53.00	53.00	1	16,426	0.01%
2020/09/09	2	53.90	1	54.00	54.20	1	16,440	0.01%
2020/09/08	8	54.85	8	54.84	54.80	0	16,605	0.00%
2020/09/07	2	54.50	3	54.60	54.30	-1	16,587	-0.01%
2020/09/03	0	0.00	9	53.47	53.20	-9	16,641	-0.05%
2020/09/02	3	50.90	0	0.00	51.10	3	16,572	0.02%
2020/09/01	4	51.95	3	51.23	52.30	1	16,880	0.01%
2020/08/31	0	0.00	1	54.20	51.90	-1	17,363	-0.01%
2020/08/28	4	54.18	3	53.90	53.90	1	17,704	0.01%
2020/08/27	1	53.90	1	54.60	54.00	0	17,922	0.00%
2020/08/26	4	53.55	0	0.00	53.40	4	17,981	0.02%
2020/08/25	3	52.23	14	52.16	53.00	-11	17,901	-0.06%
2020/08/24	0	0.00	1	50.50	51.00	-1	17,951	-0.01%
2020/08/21	1	49.35	0	0.00	49.85	1	18,240	0.01%
2020/08/20	15	50.11	7	50.01	49.20	8	18,129	0.04%
2020/08/19	18	52.34	5	52.28	51.80	13	17,858	0.07%
2020/08/18	0	0.00	3	55.53	55.10	-3	17,340	-0.02%
2020/08/17	1	54.50	0	0.00	54.40	1	17,246	0.01%
2020/08/13	0	55.50	8	55.38	55.40	-8	17,202	-0.05%
2020/08/12	10	54.62	0	0.00	55.10	10	17,282	0.06%
2020/08/11	5	55.96	2	55.60	55.70	3	17,177	0.02%
2020/08/10	3	53.97	2	54.40	54.40	1	17,148	0.01%
2020/08/07	16	55.02	10	55.30	55.00	6	17,295	0.03%
2020/08/06	27.3	56.51	13	57.07	56.40	14.3	17,063	0.08%
2020/08/05	22	58.09	5	58.04	58.00	17	16,667	0.10%
2020/08/04	10	58.75	0	0.00	58.70	10	16,474	0.06%
2020/08/03	22.3	59.38	0	0.00	59.30	22.3	16,402	0.14%
2020/07/31	1	60.70	7	61.00	60.60	-6	16,480	-0.04%
2020/07/30	0	0.00	3	59.53	60.20	-3	16,520	-0.02%
2020/07/29	3	58.87	6	58.65	58.90	-3	16,481	-0.02%
2020/07/28	10	59.50	13	59.87	59.50	-3	16,514	-0.02%
2020/07/27	3.2	59.80	0	0.00	59.60	3.2	16,716	0.02%
2020/07/24	6	60.92	0	0.00	60.40	6	16,853	0.04%
2020/07/23	3	61.93	4	61.93	62.00	-1	16,968	-0.01%
2020/07/22	5.2	61.80	16	62.34	61.70	-10.8	17,022	-0.06%
2020/07/21	13.2	61.35	10	61.33	61.20	3.2	16,870	0.02%
2020/07/20	1	60.50	1	60.90	60.80	0	16,851	0.00%
2020/07/17	2	60.20	0	0.00	60.20	2	17,012	0.01%
2020/07/16	4	60.70	4	60.90	60.30	0	17,295	0.00%
2020/07/15	18	60.53	4	60.78	60.10	14	17,225	0.08%
2020/07/14	10	62.20	14	62.50	61.50	-4	17,222	-0.02%
2020/07/13	34	61.96	51	61.99	62.70	-17	16,903	-0.10%
2020/07/10	15	59.74	0	0.00	59.60	15	16,663	0.09%
2020/07/09	5	61.00	5	60.96	61.00	0	16,657	0.00%
2020/07/08	1	60.50	2	60.20	60.20	-1	16,765	-0.01%
2020/07/07	0	0.00	2	60.45	60.80	-2	16,817	-0.01%
2020/07/03	12	59.73	0	0.00	59.80	12	17,143	0.07%
2020/07/02	1	59.90	0	0.00	60.50	1	17,551	0.01%
2020/07/01	8	61.13	3	61.13	61.00	5	17,699	0.03%
2020/06/30	0	0.00	4	61.00	61.00	-4	17,652	-0.02%
2020/06/29	11	59.53	0	0.00	59.50	11	17,948	0.06%
2020/06/24	2	60.30	3	60.67	60.80	-1	17,985	-0.01%
2020/06/23	2	60.10	0	0.00	60.00	2	18,192	0.01%
2020/06/19	13	60.05	4	60.00	59.80	9	18,742	0.05%
2020/06/18	4	60.23	6	60.33	60.40	-2	18,709	-0.01%
2020/06/17	5	60.76	5	60.60	60.60	0	18,849	0.00%
2020/06/16	0	0.00	2	61.10	61.50	-2	19,172	-0.01%
2020/06/15	5	60.60	0	0.00	60.00	5	19,427	0.03%
2020/06/12	21	60.86	2	60.00	61.20	19	19,493	0.10%
2020/06/11	2	62.95	2	62.90	61.80	0	19,631	0.00%
2020/06/10	5	63.70	1	64.00	64.00	4	19,580	0.02%
2020/06/09	8	63.63	2	63.20	63.40	6	19,695	0.03%
2020/06/08	1	63.70	2	63.55	63.80	-1	19,846	-0.01%
2020/06/05	4	63.35	19	63.76	64.20	-15	19,428	-0.08%
2020/06/04	11	62.76	21	62.66	62.20	-10	18,970	-0.05%
2020/06/03	5	60.58	5	61.04	61.20	0	18,536	0.00%
2020/06/02	7	60.70	0	0.00	60.10	7	18,384	0.04%
2020/05/29	15	59.98	2	60.60	59.80	13	18,412	0.07%
2020/05/28	9	62.20	70	62.62	60.90	-61	18,336	-0.33%
2020/05/27	1	60.70	1	61.10	60.70	0	18,213	0.00%
2020/05/26	3	60.80	6	60.43	60.70	-3	18,430	-0.02%
2020/05/25	35	59.50	0	0.00	59.70	35	18,475	0.19%
2020/05/22	6	59.35	0	0.00	59.40	6	18,595	0.03%
2020/05/21	0	0.00	4	60.80	60.80	-4	18,609	-0.02%
2020/05/20	5	59.84	0	0.00	59.90	5	18,581	0.03%
2020/05/15	1	59.60	1	60.40	60.10	0	18,773	0.00%
2020/05/14	35	61.08	0	0.00	60.00	35	18,736	0.19%
2020/05/12	3	64.27	39	63.70	63.60	-36	18,589	-0.19%
2020/05/11	2	64.50	5	65.20	64.70	-3	18,536	-0.02%
2020/05/08	2	64.40	6	63.93	63.80	-4	18,492	-0.02%
2020/05/07	15	64.52	3	63.90	64.40	12	18,441	0.07%
2020/05/06	1	63.90	4	63.83	63.30	-3	18,319	-0.02%
2020/05/05	1	63.30	3	63.50	63.00	-2	18,303	-0.01%
2020/05/04	10	62.37	1	62.40	62.80	9	18,661	0.05%
2020/04/30	3	65.00	9	65.04	65.00	-6	18,567	-0.03%
2020/04/29	20	63.97	13	64.53	64.20	7	18,365	0.04%
2020/04/28	6	62.80	18	63.09	63.20	-12	18,233	-0.07%
2020/04/27	9	61.51	21	61.58	61.60	-12	18,118	-0.07%
2020/04/23	1	60.50	3	59.30	59.40	-2	17,998	-0.01%
2020/04/22	12	58.39	9	58.54	59.90	3	17,919	0.02%
2020/04/21	34	58.51	0	0.00	58.00	34	17,733	0.19%
2020/04/20	1	61.00	1	60.80	60.80	0	17,473	0.00%
2020/04/17	0	0.00	22	62.24	61.10	-22	17,652	-0.12%
2020/04/16	1	60.80	10	61.50	61.60	-9	17,438	-0.05%
2020/04/15	24	61.59	10	61.80	61.30	14	17,361	0.08%
2020/04/14	0	0.00	1	61.10	60.70	-1	17,341	-0.01%
2020/04/13	42	60.37	1	59.90	59.80	41	17,368	0.24%
2020/04/10	18	61.79	3	62.10	62.00	15	17,119	0.09%
2020/04/09	14	62.64	4	63.23	62.60	10	17,198	0.06%
2020/04/08	27	62.70	26	63.13	63.40	1	17,481	0.01%
2020/04/07	3	60.43	7	61.11	62.00	-4	17,099	-0.02%
2020/04/06	6	55.80	2	56.00	56.40	4	16,665	0.02%
2020/04/01	0	0.00	1	53.50	53.90	-1	16,459	-0.01%
2020/03/30	1.5	53.93	5	53.48	53.90	-3.5	15,892	-0.02%
2020/03/27	27.5	56.83	26	56.09	55.00	1.5	15,737	0.01%
2020/03/26	10	52.55	29	52.32	54.00	-19	15,448	-0.12%
2020/03/25	18	52.37	4	52.18	52.60	14	15,288	0.09%
2020/03/24	1	47.10	4	47.99	48.30	-3	15,366	-0.02%
2020/03/23	5	45.88	0	0.00	44.20	5	15,378	0.03%
2020/03/20	37	48.56	5	48.94	48.65	32	15,594	0.21%
2020/03/19	1	46.00	7	47.77	45.20	-6	15,699	-0.04%
2020/03/18	1	54.10	1	50.20	50.20	0	15,940	0.00%
2020/03/17	3	56.77	3	57.33	54.10	0	15,935	0.00%
2020/03/16	13	60.32	0	0.00	59.20	13	15,889	0.08%
2020/03/13	19	60.27	2	60.20	62.90	17	15,789	0.11%
2020/03/12	53	68.35	1	66.10	66.00	52	15,712	0.33%
2020/03/10	0	0.00	1	74.20	74.90	-1	16,247	-0.01%
2020/03/09	33	75.77	0	0.00	74.80	33	16,399	0.20%
2020/03/06	1	78.50	1	78.70	78.50	0	16,572	0.00%
2020/03/05	2	79.75	11	80.55	80.10	-9	16,512	-0.05%
2020/03/04	1	77.70	0	0.00	78.60	1	16,441	0.01%
2020/03/03	2	78.20	2	78.25	77.80	0	16,394	0.00%
2020/03/02	4	76.80	2	76.95	76.30	2	16,307	0.01%
2020/02/27	62	78.75	0	0.00	77.30	62	16,166	0.38%
2020/02/26	72	81.51	2	81.80	81.40	70	15,899	0.44%
2020/02/25	32	83.29	0	0.00	83.30	32	15,824	0.20%
2020/02/24	0	0.00	31	84.85	84.50	-31	15,791	-0.20%
2020/02/21	1	84.50	11	84.40	84.40	-10	15,767	-0.06%
2020/02/20	102	83.50	0	0.00	83.60	102	15,878	0.64%	大買/鉅額交易
2020/02/19	1	84.40	3	83.33	84.80	-2	15,889	-0.01%
2020/02/18	97	84.26	0	0.00	83.80	97	15,912	0.61%
2020/02/17	0	0.00	24	87.96	88.00	-24	15,974	-0.15%
2020/02/14	0	0.00	4	86.45	86.80	-4	15,958	-0.03%
2020/02/13	0	0.00	40	86.60	86.50	-40	15,905	-0.25%
2020/02/12	2	84.45	0	0.00	84.70	2	15,692	0.01%
2020/02/11	4	83.83	3	84.10	85.10	1	15,604	0.01%
2020/02/10	21	82.80	1	83.50	83.50	20	15,557	0.13%
2020/02/07	1	84.20	1	84.90	84.30	0	15,720	0.00%
2020/02/06	2	84.65	1	85.10	85.10	1	16,029	0.01%
2020/02/05	0	0.00	63	83.79	84.40	-63	16,011	-0.39%
2020/02/04	1	79.60	1	79.50	79.90	0	15,700	0.00%
2020/02/03	55	75.20	20	79.20	79.40	35	15,804	0.22%
2020/01/31	3	78.23	1	78.60	78.10	2	15,856	0.01%
2020/01/30	89	79.67	2	79.10	77.80	87	15,773	0.55%
2020/01/20	0	0.00	83	84.88	85.20	-83	15,557	-0.53%
2020/01/17	1	83.50	1	84.20	83.60	0	15,652	0.00%
2020/01/16	3	83.77	0	0.00	83.40	3	15,683	0.02%
2020/01/15	2	84.80	0	0.00	83.80	2	15,707	0.01%
2020/01/14	1	85.00	0	0.00	85.30	1	15,890	0.01%
2020/01/13	1	85.70	62	86.32	85.50	-61	15,918	-0.38%
2020/01/10	2	84.15	0	84.20	84.30	2	15,943	0.01%
2020/01/09	2	83.30	5.5	84.22	83.40	-3.5	15,933	-0.02%
2020/01/08	2	82.60	30	84.33	82.60	-28	15,985	-0.18%
2020/01/07	220	80.85	1	83.70	81.10	219	15,937	1.37%	大買/鉅額交易
2020/01/06	2	84.05	0	0.00	83.70	2	16,165	0.01%
2020/01/03	1	85.80	5	85.06	84.80	-4	16,883	-0.02%
2020/01/02	1	85.80	4	86.10	86.00	-3	16,981	-0.02%
2019/12/31	3	83.67	0	0.00	83.40	3	16,518	0.02%
2019/12/30	0	0.00	1	84.50	84.50	-1	16,674	-0.01%
2019/12/27	1	84.00	0	0.00	83.60	1	16,779	0.01%
2019/12/26	1	84.00	0	0.00	83.70	1	16,857	0.01%
2019/12/24	0	0.00	4	83.03	83.50	-4	17,325	-0.02%
2019/12/23	0	0.00	1	82.70	82.60	-1	17,442	-0.01%
2019/12/20	1	85.30	0	0.00	83.50	1	17,427	0.01%
2019/12/19	4	85.28	6	85.50	85.50	-2	17,330	-0.01%
2019/12/18	4	83.85	0	0.00	84.00	4	17,121	0.02%
2019/12/17	4	85.13	17	85.12	85.30	-13	16,935	-0.08%
2019/12/16	2	80.85	19	82.15	82.80	-17	16,537	-0.10%
2019/12/13	6	79.75	30	80.24	79.60	-24	16,307	-0.15%
2019/12/12	3	76.90	11.2	77.27	77.30	-8.2	16,202	-0.05%
2019/12/11	2	76.55	6.5	76.08	75.60	-4.5	16,149	-0.03%
2019/12/10	0.2	75.30	1	75.80	75.10	-0.8	15,982	-0.01%
2019/12/09	0.3	76.00	2	77.05	76.00	-1.7	15,918	-0.01%
2019/12/06	1	77.40	3	77.57	75.30	-2	15,863	-0.01%
2019/12/05	12.2	76.76	44.1	75.74	77.20	-31.9	15,614	-0.20%
2019/12/04	3	72.50	10	73.60	72.60	-7	15,170	-0.05%
2019/12/03	1	72.40	36	73.38	73.30	-35	15,695	-0.22%
2019/12/02	1	71.60	0	0.00	71.60	1	15,683	0.01%
2019/11/29	1	71.30	0	0.00	71.20	1	15,714	0.01%
2019/11/28	0	0.00	10	72.00	71.70	-10	15,743	-0.06%
2019/11/27	0	0.00	20	71.61	71.10	-20	16,042	-0.12%
2019/11/26	0	0.00	3	71.47	70.80	-3	16,240	-0.02%
2019/11/25	0	0.00	1	70.80	70.80	-1	16,229	-0.01%
2019/11/22	2	70.25	10	71.00	70.10	-8	16,398	-0.05%
2019/11/21	14	68.64	0	0.00	69.30	14	16,432	0.09%
2019/11/20	0	0.00	4	71.00	71.00	-4	16,400	-0.02%
2019/11/19	7	71.64	1	71.20	71.20	6	16,383	0.04%
2019/11/18	3	71.33	24	71.28	71.10	-21	16,350	-0.13%
2019/11/15	1	67.60	55	68.74	69.00	-54	16,425	-0.33%
2019/11/14	72	67.35	0	0.00	67.20	72	16,375	0.44%
2019/11/13	32.6	70.48	0	0.00	69.90	32.6	16,213	0.20%
2019/11/12	4	71.75	0	0.00	72.00	4	16,380	0.02%
2019/11/11	1	72.00	0	0.00	71.20	1	16,841	0.01%
2019/11/08	0	0.00	6	72.20	72.40	-6	16,960	-0.04%
2019/11/07	0	0.00	9	72.47	72.40	-9	17,237	-0.05%
2019/11/06	1	73.30	26	73.68	72.50	-25	17,622	-0.14%
2019/11/05	0	0.00	46	72.62	73.00	-46	17,609	-0.26%
2019/11/04	3.3	70.15	5	70.10	69.80	-1.7	17,614	-0.01%
2019/11/01	20	70.10	0	0.00	70.60	20	17,772	0.11%
2019/10/31	53	70.17	0	0.00	70.00	53	18,113	0.29%
2019/10/30	3	70.97	0	0.00	71.10	3	18,232	0.02%
2019/10/29	1	72.10	18	72.22	72.30	-17	18,513	-0.09%
2019/10/28	1	71.80	1	72.00	71.90	0	18,880	0.00%
2019/10/25	2	72.80	13	72.97	71.70	-11	19,226	-0.06%
2019/10/24	11	70.85	0	0.00	71.30	11	19,474	0.06%
2019/10/23	11	70.87	1	71.20	70.60	10	20,013	0.05%
2019/10/22	2	70.95	0	0.00	70.90	2	20,315	0.01%
2019/10/21	51	70.99	0	0.00	71.60	51	20,699	0.25%
2019/10/18	2	72.20	12	72.59	72.30	-10	21,155	-0.05%
2019/10/17	0	0.00	1	70.30	70.40	-1	21,006	0.00%
2019/10/16	4	70.18	2	70.60	70.00	2	21,169	0.01%
2019/10/15	30	70.10	3	70.23	69.60	27	21,329	0.13%
2019/10/14	7.1	72.24	3	73.10	71.70	4.1	21,521	0.02%
2019/10/09	13.1	74.06	7	73.49	71.40	6.1	21,722	0.03%
2019/10/08	9	79.01	0	0.00	78.60	9	22,011	0.04%
2019/10/07	4	80.40	1.2	81.87	81.70	2.8	22,204	0.01%
2019/10/04	6	80.02	2	79.30	79.20	4	22,600	0.02%
2019/10/03	4.2	80.07	0	0.00	79.90	4.2	22,655	0.02%
2019/10/02	0	0.00	1	82.10	82.00	-1	22,675	0.00%
2019/10/01	0	0.00	1	82.60	83.10	-1	22,863	0.00%
2019/09/27	2	81.80	3	81.40	80.50	-1	23,213	0.00%
2019/09/26	6	83.82	4	84.53	84.30	2	23,309	0.01%
2019/09/25	3	84.10	2	84.70	85.00	1	23,355	0.00%
2019/09/24	4	85.13	12	86.43	85.40	-8	23,564	-0.03%
2019/09/23	2	84.00	63	84.57	85.00	-61	23,513	-0.26%
2019/09/20	0	0.00	6.4	82.55	82.90	-6.4	23,470	-0.03%
2019/09/19	3.5	81.59	20	80.80	81.40	-16.5	23,507	-0.07%
2019/09/18	2	82.50	1	82.30	82.10	1	23,652	0.00%
2019/09/17	9	82.11	74.4	81.69	82.00	-65.4	23,426	-0.28%
2019/09/16	1	78.40	31	78.84	78.10	-30	23,070	-0.13%
2019/09/12	0	0.00	11	77.99	77.80	-11	22,934	-0.05%
2019/09/11	0	0.00	3	76.70	76.90	-3	23,092	-0.01%
2019/09/09	1	76.70	1	78.00	76.50	0	22,963	0.00%
2019/09/06	4	77.45	12	77.02	77.10	-8	22,935	-0.03%
2019/09/05	0	0.00	73	76.00	76.90	-73	22,727	-0.32%
2019/09/04	4	73.18	16	73.36	73.00	-12	22,048	-0.05%
2019/09/03	0	0.00	3	71.30	71.20	-3	21,843	-0.01%
2019/09/02	0	0.00	2	71.45	71.80	-2	21,945	-0.01%
2019/08/30	17.1	71.07	5	70.56	70.40	12.1	22,042	0.05%
2019/08/29	7	71.76	1	71.20	70.90	6	21,791	0.03%
2019/08/28	2	73.00	31	72.75	73.50	-29	21,629	-0.13%
2019/08/27	0	0.00	22	72.35	72.40	-22	21,576	-0.10%
2019/08/23	0	0.00	14	71.39	71.50	-14	21,653	-0.06%
2019/08/22	3.1	70.36	2	70.40	70.30	1.1	21,891	0.01%
2019/08/21	3	69.97	2	70.10	70.20	1	21,999	0.00%
2019/08/20	23.1	69.66	4	70.35	69.60	19.1	21,910	0.09%
2019/08/19	5.1	71.48	4	71.33	71.50	1.1	21,701	0.01%
2019/08/16	1	71.20	1	71.70	71.30	0	21,706	0.00%
2019/08/15	4	71.28	2	71.75	71.40	2	21,528	0.01%
2019/08/14	4	71.55	72	71.83	72.50	-68	21,327	-0.32%
2019/08/13	1	68.30	2	68.85	68.80	-1	20,914	0.00%
2019/08/08	116	68.30	3	69.37	68.10	113	20,648	0.55%	大買/鉅額交易
2019/08/07	0	0.00	20	70.85	69.80	-20	20,380	-0.10%
2019/08/06	66	68.31	5	69.42	69.20	61	20,360	0.30%
2019/08/05	54	71.22	0	0.00	70.90	54	20,128	0.27%
2019/08/02	12	72.23	1	72.30	72.30	11	19,947	0.06%
2019/08/01	3	73.30	2	72.70	74.10	1	19,603	0.01%
2019/07/31	21	73.84	2	74.35	74.00	19	19,326	0.10%
2019/07/30	8	74.89	17	75.36	75.80	-9	18,943	-0.05%
2019/07/29	3	75.43	11	75.23	74.80	-8	18,672	-0.04%
2019/07/26	9	76.37	4	76.38	77.00	5	18,418	0.03%
2019/07/25	29	75.37	121	74.28	76.50	-92	18,036	-0.51%	大賣/
2019/07/24	23	71.12	4	71.05	71.80	19	17,555	0.11%
2019/07/23	16	72.18	55	71.99	72.30	-39	17,288	-0.23%
2019/07/22	2	69.55	46	69.42	69.80	-44	16,822	-0.26%
2019/07/18	6	67.70	5	68.50	66.70	1	16,766	0.01%
2019/07/17	12.5	66.67	3.5	67.57	67.70	9	16,761	0.05%
2019/07/16	12	68.19	7	68.79	67.90	5	16,403	0.03%
2019/07/15	13	68.37	68	69.05	69.90	-55	16,011	-0.34%
2019/07/12	7	67.29	69.5	67.97	66.70	-62.5	15,539	-0.40%
2019/07/11	0	0.00	50	65.01	65.40	-50	14,914	-0.34%
2019/07/10	6	63.62	19	64.08	64.40	-13	14,508	-0.09%
2019/07/09	2	61.70	7	61.86	62.80	-5	14,063	-0.04%
2019/07/08	3	60.93	1	62.70	61.00	2	13,989	0.01%
2019/07/05	35.2	61.14	26.1	60.80	62.00	9.1	13,864	0.07%
2019/07/04	18	59.21	2.1	59.42	59.20	15.9	13,603	0.12%
2019/07/03	12	65.50	2	65.25	65.20	10	13,120	0.08%
2019/07/02	11	66.32	21	66.32	66.30	-10	12,926	-0.08%
2019/07/01	7	65.99	33	65.93	66.00	-26	12,763	-0.20%
2019/06/28	2	64.20	17	64.34	64.50	-15	12,675	-0.12%
2019/06/27	8	63.75	6	64.05	64.10	2	12,671	0.02%
2019/06/26	5	64.32	0	0.00	63.70	5	12,576	0.04%
2019/06/25	13.5	63.83	16	64.09	63.30	-2.5	12,511	-0.02%
2019/06/21	11	62.76	6	63.17	63.00	5	12,376	0.04%
2019/06/20	3	62.47	0	0.00	62.30	3	12,425	0.02%
2019/06/19	6	61.52	3	62.00	62.10	3	12,690	0.02%
2019/06/18	13	60.83	0	0.00	60.90	13	12,913	0.10%
2019/06/17	10	61.40	0	0.00	60.90	10	13,002	0.08%
2019/06/14	1	60.80	0	0.00	60.80	1	13,029	0.01%
2019/06/13	1	60.80	0	0.00	60.90	1	13,208	0.01%
2019/06/12	1	60.60	8	59.90	60.70	-7	13,381	-0.05%
2019/06/11	1	59.60	0	0.00	59.40	1	13,387	0.01%
2019/06/10	3	59.53	0	0.00	59.30	3	13,385	0.02%
2019/06/06	4	59.28	6	59.20	59.20	-2	13,309	-0.02%
2019/06/05	6	61.60	0	0.00	60.50	6	13,197	0.05%
2019/06/04	1	61.10	0	0.00	60.90	1	13,239	0.01%
2019/06/03	1	62.00	0	0.00	61.90	1	13,345	0.01%
2019/05/31	11	61.37	1	61.50	61.60	10	13,594	0.07%
2019/05/30	2	58.80	0	0.00	60.00	2	13,647	0.01%
2019/05/29	5	58.52	1	58.10	58.00	4	14,301	0.03%
2019/05/28	1	60.60	0	0.00	60.90	1	14,202	0.01%
2019/05/24	10	59.90	0	0.00	59.80	10	14,355	0.07%
2019/05/23	1	60.00	0	0.00	60.20	1	14,524	0.01%
2019/05/21	16	61.00	1	61.00	61.50	15	14,511	0.10%
2019/05/20	0	0.00	1	60.60	60.90	-1	14,456	-0.01%
2019/05/17	2	61.05	0	0.00	60.60	2	14,483	0.01%
2019/05/16	2	62.05	0	0.00	61.00	2	14,663	0.01%
2019/05/15	0	0.00	1	61.80	62.00	-1	14,857	-0.01%
2019/05/14	2	60.80	0	0.00	61.50	2	14,930	0.01%
2019/05/13	11	61.24	0	0.00	61.10	11	14,868	0.07%
2019/05/10	1	64.90	0	0.00	63.80	1	14,877	0.01%
2019/05/09	3	65.07	0	0.00	64.20	3	14,873	0.02%
2019/05/08	1	65.90	0	0.00	65.90	1	14,917	0.01%
2019/05/07	1	66.00	2	66.05	66.20	-1	15,090	-0.01%
2019/05/06	1	65.00	0	0.00	65.00	1	15,350	0.01%
2019/05/03	0	0.00	1	66.20	66.70	-1	15,458	-0.01%
2019/04/30	0.5	65.40	0	0.00	65.40	0.5	15,440	0.00%
2019/04/29	2	64.85	1	65.30	64.70	1	15,403	0.01%
2019/04/26	0	0.00	8	65.45	66.00	-8	15,443	-0.05%
2019/04/25	4	65.75	25	66.46	65.50	-21	15,607	-0.13%
2019/04/24	4	65.30	13	65.41	65.40	-9	15,701	-0.06%
2019/04/23	4	64.80	31	64.99	64.90	-27	15,609	-0.17%
2019/04/22	0	0.00	6	64.00	63.80	-6	15,427	-0.04%
2019/04/19	3	63.67	1	64.00	63.70	2	15,609	0.01%
2019/04/18	7	63.93	6	63.97	63.10	1	15,726	0.01%
2019/04/17	8	63.34	18	63.33	63.90	-10	15,680	-0.06%
2019/04/16	2	62.40	19	62.43	62.70	-17	15,271	-0.11%
2019/04/15	0	0.00	1	61.30	61.70	-1	15,292	-0.01%
2019/04/12	19	60.55	2	60.40	60.50	17	15,430	0.11%
2019/04/11	22.1	62.43	5	62.04	61.60	17.1	15,579	0.11%
2019/04/10	3	62.40	0.2	62.50	62.50	2.8	15,541	0.02%
2019/04/09	0	0.00	3	62.60	62.60	-3	15,544	-0.02%
2019/04/08	0	0.00	12	63.07	63.00	-12	15,589	-0.08%
2019/04/03	1	62.20	0	0.00	62.30	1	15,573	0.01%
2019/04/02	3	62.20	2	62.00	61.70	1	15,576	0.01%
2019/04/01	6	62.03	1	62.10	61.00	5	15,479	0.03%
2019/03/29	2	61.20	5	61.00	61.40	-3	15,297	-0.02%
2019/03/28	0	0.00	1	60.50	60.80	-1	15,362	-0.01%
2019/03/26	1	60.90	4	61.10	61.00	-3	15,503	-0.02%
2019/03/25	13	61.05	0	0.00	61.10	13	15,537	0.08%
2019/03/22	5	63.32	3	64.37	63.10	2	15,375	0.01%
2019/03/21	6	62.55	15	63.24	62.80	-9	15,116	-0.06%
2019/03/20	0	0.00	1	60.70	60.60	-1	14,789	-0.01%
2019/03/19	7	59.80	3	59.90	59.70	4	14,829	0.03%
2019/03/18	22	59.52	0	0.00	59.50	22	14,908	0.15%
2019/03/15	1	60.40	3	60.60	60.10	-2	15,087	-0.01%
2019/03/14	5.1	60.13	1	60.10	60.30	4.1	14,991	0.03%
2019/03/13	2	60.55	0.4	60.60	60.10	1.6	15,174	0.01%
2019/03/12	5	61.24	2.2	61.28	60.80	2.8	15,594	0.02%
2019/03/08	4	59.85	5	59.72	60.50	-1	16,027	-0.01%
2019/03/07	6.2	60.69	3	60.00	60.00	3.2	16,221	0.02%
2019/03/06	39	61.57	3	61.40	61.40	36	16,501	0.22%
2019/03/05	11	63.59	2	63.85	63.10	9	16,394	0.05%
2019/03/04	19	65.02	17	66.21	64.80	2	16,369	0.01%
2019/02/27	3	62.77	1	62.90	62.20	2	15,802	0.01%
2019/02/26	0	0.00	22	62.11	62.00	-22	15,710	-0.14%
2019/02/25	1	61.50	1	61.80	61.60	0	15,707	0.00%
2019/02/22	5	61.60	13	61.72	60.90	-8	15,771	-0.05%
2019/02/21	1	60.80	0.2	60.70	60.80	0.8	15,743	0.01%
2019/02/20	0	0.00	1	60.20	60.60	-1	15,996	-0.01%
2019/02/19	20	60.90	0	0.00	60.50	20	16,166	0.12%
2019/02/15	3	61.00	1	61.90	60.00	2	16,456	0.01%
2019/02/14	8	61.95	26	62.48	62.10	-18	16,908	-0.11%
2019/02/12	0	0.00	2	59.90	60.00	-2	16,634	-0.01%
2019/02/11	1	59.30	0	0.00	59.00	1	16,723	0.01%
2019/01/30	0	0.00	12	59.93	60.10	-12	16,698	-0.07%
2019/01/29	54	58.66	6	59.90	58.80	48	16,892	0.28%
2019/01/28	7	61.03	21	61.29	60.80	-14	16,946	-0.08%
2019/01/25	7	60.70	8	60.25	60.00	-1	17,441	-0.01%
2019/01/24	14	58.15	20	58.70	59.60	-6	17,578	-0.03%
2019/01/23	10	57.40	5	57.24	57.00	5	17,784	0.03%
2019/01/22	1	56.90	0	0.00	56.50	1	17,962	0.01%
2019/01/21	3	56.90	12	57.24	57.20	-9	18,153	-0.05%
2019/01/18	3	55.93	24	56.30	56.40	-21	18,315	-0.11%
2019/01/17	4	55.73	1	55.30	55.10	3	18,690	0.02%
2019/01/16	2	56.10	6	56.10	56.40	-4	18,690	-0.02%
2019/01/15	0	0.00	3	53.27	53.60	-3	18,317	-0.02%
2019/01/14	2	52.30	0	0.00	52.00	2	18,313	0.01%
2019/01/11	5	53.00	1	53.60	53.50	4	18,682	0.02%
2019/01/10	1	53.80	5	53.92	53.80	-4	18,912	-0.02%
2019/01/09	0	0.00	1	52.80	52.50	-1	19,145	-0.01%
2019/01/07	1	51.60	0	0.00	51.80	1	20,232	0.00%
2019/01/04	0	0.00	3	50.48	51.60	-3	20,387	-0.01%
2019/01/03	26	51.73	1	53.80	51.50	25	20,481	0.12%
2019/01/02	1	54.90	0	0.00	55.00	1	20,280	0.00%
2018/12/28	2	55.00	11	56.22	55.00	-9	20,283	-0.04%
2018/12/27	0	0.00	5	55.74	55.80	-5	20,546	-0.02%
2018/12/26	10	55.51	1	57.20	54.10	9	20,886	0.04%
2018/12/25	0	0.00	14	56.64	57.00	-14	20,699	-0.07%
2018/12/24	0	0.00	14	55.69	56.00	-14	20,630	-0.07%
2018/12/21	0	0.00	2	53.20	53.90	-2	20,769	-0.01%
2018/12/20	0.8	53.20	1	53.30	53.20	-0.2	20,727	0.00%
2018/12/19	12	53.05	2	53.35	53.70	10	20,739	0.05%
2018/12/18	0	0.00	2	54.25	54.50	-2	20,886	-0.01%
2018/12/17	1	53.30	1	53.40	53.50	0	21,045	0.00%
2018/12/14	3	53.00	1	53.20	53.50	2	21,101	0.01%
2018/12/13	1	54.30	2	54.20	54.30	-1	21,248	0.00%
2018/12/12	2	53.55	5	53.50	53.70	-3	21,266	-0.01%
2018/12/11	1	53.10	1	53.30	52.90	0	21,435	0.00%
2018/12/10	30	52.12	0	0.00	52.10	30	21,444	0.14%
2018/12/07	0	0.00	1	55.70	55.70	-1	21,240	0.00%
2018/12/06	24	54.87	4	55.03	55.00	20	21,318	0.09%
2018/12/05	5	56.84	0	0.00	56.90	5	21,196	0.02%
2018/12/04	7	61.99	2	62.50	62.00	5	20,978	0.02%
2018/12/03	7	63.36	2	63.65	62.80	5	21,411	0.02%
2018/11/30	2	60.75	2	61.00	61.00	0	21,352	0.00%
2018/11/29	1	61.10	12	61.33	60.30	-11	21,074	-0.05%
2018/11/28	1	57.90	51	58.67	58.60	-50	20,549	-0.24%
2018/11/27	3	56.53	4	57.48	58.00	-1	20,421	0.00%
2018/11/26	2	57.05	12	57.97	57.30	-10	20,280	-0.05%
2018/11/22	1	58.10	1	58.00	58.00	0	19,999	0.00%
2018/11/21	1	57.50	3	57.20	57.80	-2	19,955	-0.01%
2018/11/20	1	57.40	1	57.20	57.50	0	19,930	0.00%
2018/11/19	0	0.00	11	57.43	57.50	-11	19,764	-0.06%
2018/11/15	1	55.90	0	0.00	55.90	1	19,505	0.01%
2018/11/14	2	56.60	1	56.90	56.50	1	19,728	0.01%
2018/11/13	1	56.00	22	56.39	56.20	-21	19,607	-0.11%
2018/11/08	1	54.70	0	0.00	53.80	1	19,260	0.01%
2018/11/07	1	53.20	24	54.56	55.20	-23	19,218	-0.12%
2018/11/06	32	53.07	0	0.00	52.20	32	19,372	0.17%
2018/11/05	2	55.90	0	0.00	55.70	2	19,130	0.01%
2018/11/02	3	56.17	24	57.18	56.10	-21	18,950	-0.11%
2018/11/01	0	0.00	31	53.45	54.40	-31	18,486	-0.17%
2018/10/31	1	50.40	46	51.17	51.40	-45	18,245	-0.25%
2018/10/30	4	48.84	75	48.43	48.50	-71	18,057	-0.39%
2018/10/26	1	46.50	1	45.90	46.00	0	18,007	0.00%
2018/10/25	90	46.08	2	45.60	45.75	88	17,850	0.49%
2018/10/24	81	49.50	37	50.30	49.30	44	17,412	0.25%
2018/10/23	12	50.85	0	0.00	50.50	12	17,196	0.07%
2018/10/22	1	52.70	12	52.70	52.50	-11	17,104	-0.06%
2018/10/19	61	49.42	29	51.32	52.10	32	17,086	0.19%
2018/10/18	5	52.36	1	53.00	51.50	4	16,829	0.02%
2018/10/17	14	55.39	15	55.36	54.40	-1	16,582	-0.01%
2018/10/16	12	54.96	2	55.60	54.10	10	16,399	0.06%
2018/10/15	42	56.61	24	56.84	57.20	18	15,984	0.11%
2018/10/12	0	0.00	2	52.25	53.30	-2	15,807	-0.01%
2018/10/11	1	48.10	1	48.90	48.50	0	16,127	0.00%
2018/10/09	0	0.00	1	53.90	52.30	-1	15,936	-0.01%
2018/10/08	1	52.60	0	52.90	52.70	1	15,934	0.01%
2018/10/05	1	53.30	1	52.40	52.20	0	16,046	0.00%
2018/10/04	56	55.00	0	0.00	53.90	56	15,944	0.35%
2018/10/03	1	57.90	0	0.00	57.80	1	15,634	0.01%
2018/09/26	3	60.70	3	60.20	60.20	0	16,059	0.00%
2018/09/25	0	0.00	21	60.91	61.70	-21	15,996	-0.13%
2018/09/21	32	57.82	20	58.30	58.50	12	15,787	0.08%
2018/09/19	0	0.00	3	60.40	60.00	-3	15,619	-0.02%
2018/09/18	30	59.37	1	59.70	59.30	29	15,521	0.19%
2018/09/17	1	62.60	32	60.70	61.20	-31	15,653	-0.20%
2018/09/14	1	59.50	11	59.40	59.60	-10	15,536	-0.06%
2018/09/13	20	56.40	1	58.10	57.50	19	15,487	0.12%
2018/09/12	13	57.88	2	57.85	57.40	11	15,392	0.07%
2018/09/11	1	60.00	3	59.10	60.10	-2	15,284	-0.01%
2018/09/10	3	59.70	0	0.00	59.40	3	15,273	0.02%
2018/09/07	24	59.08	2	60.05	57.50	22	15,057	0.15%
2018/09/06	47	63.97	1	64.80	63.60	46	14,555	0.32%
2018/09/05	0	0.00	1	66.60	66.60	-1	14,461	-0.01%
2018/09/04	2	67.35	2	67.80	67.60	0	14,515	0.00%
2018/09/03	92	67.73	0	0.00	66.70	92	14,537	0.63%
2018/08/31	15	68.98	15	69.70	69.70	0	14,532	0.00%
2018/08/30	1	69.00	1	69.80	69.80	0	14,599	0.00%
2018/08/29	0	0.00	2	71.10	69.90	-2	14,638	-0.01%
2018/08/28	2	71.40	42	71.84	70.70	-40	14,686	-0.27%
2018/08/27	0	0.00	25	69.50	70.10	-25	14,685	-0.17%
2018/08/24	3	67.50	1	67.20	67.40	2	14,615	0.01%
2018/08/23	0	0.00	5	66.80	67.30	-5	14,816	-0.03%
2018/08/21	6	68.23	40	68.05	68.50	-34	14,898	-0.23%
2018/08/20	0	0.00	10	67.00	65.70	-10	14,733	-0.07%
2018/08/17	21	65.75	0	0.00	65.00	21	14,696	0.14%
2018/08/16	21	65.00	3	65.17	67.30	18	14,730	0.12%
2018/08/15	41	67.94	0	0.00	67.70	41	14,720	0.28%
2018/08/14	2	68.75	5	68.48	70.20	-3	14,828	-0.02%
2018/08/13	136	70.24	10	69.50	68.90	126	14,780	0.85%	大買/鉅額交易
2018/08/10	20	73.20	8	73.51	73.20	12	14,684	0.08%
2018/08/08	13	75.28	0	0.00	73.70	13	15,904	0.08%
2018/08/07	1	73.90	3	74.37	74.30	-2	15,697	-0.01%
2018/08/06	24	74.28	10	74.10	73.60	14	15,527	0.09%
2018/08/03	97	76.43	11	76.97	75.80	86	15,434	0.56%
2018/08/02	6	78.00	1	78.40	78.40	5	15,088	0.03%
2018/08/01	1	78.50	0	0.00	79.60	1	15,260	0.01%
2018/07/31	50	78.68	0	0.00	78.60	50	15,524	0.32%
2018/07/30	1	79.80	0	0.00	79.60	1	15,472	0.01%
2018/07/26	2	81.25	1	80.90	81.00	1	15,483	0.01%
2018/07/25	5	80.30	3	80.37	80.70	2	15,438	0.01%
2018/07/24	4	78.43	1	78.50	78.70	3	15,313	0.02%
2018/07/23	7	78.89	6	78.60	78.50	1	15,282	0.01%
2018/07/20	7	80.79	1	80.40	80.50	6	15,145	0.04%
2018/07/19	8	82.45	7	80.80	80.20	1	14,995	0.01%
2018/07/18	18	87.07	1	84.80	84.00	17	14,804	0.11%
2018/07/17	0	0.00	1	87.60	88.10	-1	14,268	-0.01%
2018/07/16	1	86.80	10	87.90	86.00	-9	14,503	-0.06%
2018/07/13	8	88.80	1	88.50	88.80	7	14,830	0.05%
2018/07/12	1	85.80	4	86.00	86.00	-3	14,930	-0.02%
2018/07/11	2	83.80	1	84.70	83.60	1	14,854	0.01%
2018/07/10	17	83.72	15	83.12	83.90	2	14,839	0.01%
2018/07/09	9	81.59	2	81.55	81.00	7	14,834	0.05%
2018/07/04	3	81.60	0	0.00	80.90	3	14,867	0.02%
2018/06/27	0	0.00	1	87.70	87.20	-1	14,905	-0.01%
2018/06/26	2	83.45	2	84.20	85.40	0	14,884	0.00%
2018/06/25	3	87.93	6	88.02	86.50	-3	14,928	-0.02%
2018/06/21	5	92.40	1	91.70	92.50	4	15,189	0.03%
2018/06/20	2	90.50	2	91.65	90.40	0	15,469	0.00%
2018/06/19	2	91.55	0	0.00	90.60	2	15,738	0.01%
2018/06/15	3	92.33	1	92.40	92.30	2	15,984	0.01%
2018/06/14	1	92.30	1	93.10	93.00	0	16,223	0.00%
2018/06/13	0	0.00	1.5	94.10	94.00	-1.5	16,634	-0.01%
2018/06/07	1	100.00	0	0.00	101.00	1	18,378	0.01%
2018/06/05	1	101.00	2	102.25	101.00	-1	18,596	-0.01%
2018/06/04	2	100.00	0	0.00	100.50	2	18,828	0.01%
2018/05/31	0	0.00	3	98.30	99.60	-3	18,818	-0.02%
2018/05/30	1	94.00	3	95.73	96.50	-2	18,634	-0.01%
2018/05/29	2	99.80	0	0.00	98.90	2	18,503	0.01%
2018/05/25	3	102.67	4	100.88	100.50	-1	19,323	-0.01%
2018/05/22	1	101.00	1	97.40	97.20	0	19,441	0.00%
2018/05/21	5	100.34	8	99.28	99.00	-3	19,640	-0.02%
2018/05/18	3	100.27	3	99.07	98.90	0	19,694	0.00%
2018/05/17	9	105.33	5	101.70	101.50	4	19,593	0.02%
2018/05/16	7	100.61	10	102.20	102.50	-3	19,118	-0.02%
2018/05/14	3	95.20	3	95.20	95.30	0	19,002	0.00%
2018/05/11	1	96.80	2	96.80	95.60	-1	19,074	-0.01%
2018/05/04	2	91.80	1	91.70	91.70	1	18,653	0.01%
2018/05/03	0	0.00	5	90.00	89.90	-5	18,672	-0.03%
2018/04/27	1	93.60	1	93.50	93.10	0	18,725	0.00%
2018/04/26	1	92.40	1	91.20	91.80	0	18,716	0.00%
2018/04/20	7	94.89	5	94.46	92.70	2	19,486	0.01%
2018/04/19	11	95.95	7	97.64	97.90	4	19,220	0.02%
2018/04/18	0	0.00	1	92.60	93.10	-1	18,841	-0.01%
2018/04/17	0	0.00	13	89.05	89.50	-13	18,660	-0.07%
2018/04/16	10	92.60	1	92.60	92.20	9	18,787	0.05%
2018/04/13	0	0.00	1	94.20	93.40	-1	18,749	-0.01%
2018/04/12	3	92.40	1	92.40	92.50	2	18,780	0.01%
2018/04/11	1	92.60	0	0.00	91.20	1	19,053	0.01%
2018/04/09	0	0.00	0.1	88.50	88.50	-0.1	19,053	0.00%
2018/04/02	4	92.38	2	91.90	91.70	2	18,896	0.01%
2018/03/31	0	0.00	3	91.30	92.00	-3	18,981	-0.02%
2018/03/29	1	92.10	1	91.80	92.30	0	19,052	0.00%
2018/03/27	7	94.86	5	94.86	95.40	2	18,730	0.01%
2018/03/23	2	92.04	2	93.50	94.50	0	18,478	0.00%
2018/03/22	4	96.60	6	96.25	96.30	-2	18,238	-0.01%
2018/03/21	11	98.27	11	98.29	99.00	0	17,895	0.00%
2018/03/20	4	95.60	6	95.28	95.00	-2	17,524	-0.01%
2018/03/19	6	97.92	4.1	97.90	97.00	1.9	17,250	0.01%
2018/03/16	3.1	93.77	3.4	93.55	94.20	-0.3	16,725	0.00%
2018/03/15	5	90.14	5	90.16	91.00	0	16,156	0.00%
2018/03/14	5	90.92	4	89.53	89.40	1	16,113	0.01%
2018/03/13	3	88.97	17.2	87.79	89.90	-14.2	15,958	-0.09%
2018/03/12	6	83.45	9.1	84.01	83.00	-3.1	15,361	-0.02%
2018/03/09	3	83.30	0	0.00	83.30	3	15,454	0.02%
2018/03/08	0	0.00	25	81.74	82.00	-25	15,864	-0.16%
2018/03/07	1	80.20	1	80.60	80.00	0	15,939	0.00%
2018/03/01	3	79.10	9	80.00	78.70	-6	16,954	-0.04%
2018/02/27	119	81.91	111	80.93	80.80	8	16,838	0.05%	大買/大賣/
2018/02/26	1	80.80	1	81.00	81.00	0	16,145	0.00%
2018/02/12	0	0.00	1	75.60	76.00	-1	16,049	-0.01%
2018/02/09	5	71.38	0	0.00	73.30	5	15,942	0.03%
2018/02/08	0	0.00	1	72.70	72.70	-1	15,942	-0.01%
2018/02/07	3	75.30	0	0.00	73.60	3	15,895	0.02%
2018/02/06	0	0.00	6	74.85	72.40	-6	15,857	-0.04%
2018/02/05	0	0.00	7	76.30	77.40	-7	15,869	-0.04%
2018/02/02	10	80.00	11	79.65	79.60	-1	16,005	-0.01%
2018/02/01	6	80.48	5	81.30	81.20	1	16,025	0.01%
2018/01/31	7	79.00	18	78.84	79.40	-11	16,008	-0.07%
2018/01/30	5	78.80	15	79.10	78.40	-10	16,229	-0.06%
2018/01/29	20	78.90	0	0.00	78.80	20	16,170	0.12%
2018/01/26	0	0.00	1	79.50	79.40	-1	16,229	-0.01%
2018/01/25	2	78.50	0	0.00	78.50	2	16,320	0.01%
2018/01/24	5	80.60	5	80.30	80.50	0	16,586	0.00%
2018/01/23	12	81.26	7	80.26	80.20	5	16,916	0.03%
2018/01/22	3	79.57	1	79.30	80.50	2	17,064	0.01%
2018/01/18	30	83.00	35	82.73	82.00	-5	17,082	-0.03%
2018/01/17	93	83.13	73	81.76	81.00	20	16,966	0.12%
2018/01/16	5	83.40	10	84.80	85.00	-5	16,460	-0.03%
2018/01/15	5	81.60	6	83.17	83.40	-1	16,305	-0.01%
2018/01/12	3	81.40	0	0.00	81.40	3	16,449	0.02%
2018/01/11	35	80.70	31	80.31	80.30	4	16,696	0.02%
2018/01/10	17	78.92	10	78.30	78.30	7	17,035	0.04%
2018/01/09	0	0.00	2	83.30	82.60	-2	17,423	-0.01%
2018/01/08	0	0.00	1	85.00	83.50	-1	17,815	-0.01%
2018/01/05	0	0.00	5	83.78	83.50	-5	18,110	-0.03%
2018/01/04	5	81.00	10	81.60	81.50	-5	17,929	-0.03%
2018/01/03	1	80.30	10	80.40	80.30	-9	18,254	-0.05%
2018/01/02	1	78.40	30	78.45	78.00	-29	18,418	-0.16%