南亞科 (2408)-元大-竹山券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
66.6
漲跌
▲0.5
漲幅
+0.76%
成交量
8,355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－元大-竹山券商分點個股進出

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-竹山券商分點個股進出
元大-竹山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
2024/05/02	0	0.00	1	66.50	66.60	-1	17,305	-0.01%
2024/04/30	1	66.70	0	0.00	66.10	1	17,441	0.01%
2024/04/29	0	0.00	8	67.29	67.50	-8	17,653	-0.05%
2024/04/26	10	65.95	5	65.60	65.70	5	17,681	0.03%
2024/04/25	0	0.00	2	66.25	65.60	-2	17,603	-0.01%
2024/04/24	1	65.10	10.6	65.34	65.50	-9.6	17,558	-0.05%
2024/04/23	15	61.66	1	62.50	62.80	14	17,548	0.08%
2024/04/22	27.2	61.23	0	0.00	61.20	27.2	17,538	0.16%
2024/04/19	32.7	62.69	18	62.12	62.00	14.7	17,518	0.08%
2024/04/18	2.1	64.60	0	0.00	64.30	2.1	17,403	0.01%
2024/04/17	21	65.57	18	64.61	64.50	3	17,751	0.02%
2024/04/16	38.3	66.48	6	65.55	65.50	32.3	17,642	0.18%
2024/04/15	14.3	70.20	35	70.11	70.00	-20.7	17,334	-0.12%
2024/04/12	17	71.36	32	71.92	71.80	-15	17,232	-0.09%
2024/04/11	2	70.25	10	70.91	70.60	-8	16,845	-0.05%
2024/04/10	1	70.40	36.1	70.62	70.20	-35.1	16,560	-0.21%
2024/04/09	9	68.48	1	68.50	68.40	8	16,334	0.05%
2024/04/08	4	68.50	21	69.20	68.10	-17	16,321	-0.10%
2024/04/03	13	67.81	0	0.00	68.20	13	16,271	0.08%
2024/04/02	28	69.48	31	70.16	69.10	-3	16,456	-0.02%
2024/04/01	3	68.73	3	69.33	69.40	0	16,546	0.00%
2024/03/28	45	67.99	14	68.99	67.60	31	16,442	0.19%
2024/03/27	12	68.13	5	67.98	67.90	7	16,791	0.04%
2024/03/26	4.1	68.60	6	69.32	68.10	-1.9	16,954	-0.01%
2024/03/25	11.1	68.49	8	68.91	68.50	3.1	16,725	0.02%
2024/03/22	44.1	69.74	61.1	69.76	69.60	-17	16,622	-0.10%
2024/03/21	13	66.43	8.1	66.18	67.60	4.9	15,466	0.03%
2024/03/20	1	61.80	1	61.50	61.50	0	14,939	0.00%
2024/03/19	5	62.52	0	0.00	62.30	5	15,179	0.03%
2024/03/18	13	62.94	0	0.00	62.40	13	15,160	0.09%
2024/03/15	1	63.70	0	0.00	63.90	1	15,090	0.01%
2024/03/14	3	63.57	0	0.00	63.80	3	15,053	0.02%
2024/03/13	3	63.23	1	63.50	63.30	2	15,008	0.01%
2024/03/12	1	65.50	0	0.00	65.70	1	14,785	0.01%
2024/03/11	1	66.50	0	0.00	65.80	1	14,793	0.01%
2024/03/08	2	65.35	1	65.90	65.00	1	14,679	0.01%
2024/03/07	5	66.38	1	65.80	65.70	4	14,685	0.03%
2024/03/06	2	65.30	3	65.73	65.10	-1	14,756	-0.01%
2024/03/05	2	66.00	2	66.20	65.80	0	15,155	0.00%
2024/03/04	13	66.14	0	0.00	66.50	13	15,704	0.08%
2024/03/01	1.3	66.84	0	0.00	66.30	1.3	16,281	0.01%
2024/02/27	3	67.46	2	68.35	66.30	1	16,604	0.01%
2024/02/26	6	67.93	2	67.70	67.90	4	16,550	0.02%
2024/02/23	13	68.59	1.1	69.00	67.70	11.9	16,648	0.07%
2024/02/22	0	0.00	8	67.61	68.10	-8	16,559	-0.05%
2024/02/21	1	67.50	2	67.70	67.30	-1	16,631	-0.01%
2024/02/20	4	67.85	22	67.86	67.80	-18	16,506	-0.11%
2024/02/19	0	65.20	1	64.90	66.60	-1	16,388	-0.01%
2024/02/16	16.1	65.49	0	0.00	65.90	16.1	16,442	0.10%
2024/02/15	53.1	65.78	0	0.00	65.40	53.1	16,233	0.33%
2024/02/05	15.1	67.35	12	67.92	68.20	3.1	15,749	0.02%
2024/02/02	19.4	68.14	0	0.00	67.60	19.4	15,710	0.12%
2024/02/01	1	68.70	1	69.40	69.20	0	15,595	0.00%
2024/01/30	11	69.53	0	0.00	69.30	11	15,632	0.07%
2024/01/26	0	0.00	3	71.10	71.00	-3	15,757	-0.02%
2024/01/25	0	0.00	1	71.00	71.00	-1	15,800	-0.01%
2024/01/24	3	71.43	3	72.10	71.60	0	15,743	0.00%
2024/01/23	3	70.63	10	70.98	70.70	-7	15,551	-0.05%
2024/01/22	11	69.13	1	69.30	69.30	10	15,291	0.07%
2024/01/19	1	69.30	2	69.70	69.30	-1	15,260	-0.01%
2024/01/18	13	67.97	10	69.10	68.20	3	15,318	0.02%
2024/01/17	10	68.62	1	69.60	67.80	9	15,230	0.06%
2024/01/16	16	69.93	0	0.00	69.40	16	15,127	0.11%
2024/01/15	2	70.60	16	70.61	71.50	-14	15,034	-0.09%
2024/01/11	36	69.07	10	69.50	69.40	26	14,862	0.17%
2024/01/10	10	71.90	0	0.00	71.50	10	14,549	0.07%
2024/01/09	7	72.94	1	72.60	72.60	6	14,570	0.04%
2024/01/08	16	73.68	2	75.10	73.10	14	14,541	0.10%
2024/01/05	0	0.00	1	75.40	74.70	-1	14,614	-0.01%
2024/01/04	9	73.88	0	0.00	74.40	9	14,802	0.06%
2024/01/03	32	73.78	10	73.00	73.10	22	14,861	0.15%
2023/12/28	7	79.53	10	79.10	78.30	-3	14,536	-0.02%
2023/12/27	0	0.00	6	78.49	79.70	-6	14,374	-0.04%
2023/12/26	1	76.90	6.2	77.66	78.00	-5.2	14,081	-0.04%
2023/12/25	12	75.73	2	75.85	75.40	10	14,281	0.07%
2023/12/22	22	77.15	27	76.56	75.90	-5	14,305	-0.04%
2023/12/21	12	74.86	17	75.07	75.40	-5	13,770	-0.04%
2023/12/20	0	0.00	2	71.70	71.80	-2	13,486	-0.01%
2023/12/18	3	74.03	0	0.00	73.40	3	13,450	0.02%
2023/12/15	2.3	74.46	8	75.16	74.50	-5.7	13,379	-0.04%
2023/12/14	17	73.78	10	72.80	72.80	7	12,831	0.05%
2023/12/13	2	73.60	0	0.00	73.70	2	12,607	0.02%
2023/12/12	6	72.98	8	72.98	72.50	-2	12,936	-0.02%
2023/12/08	2	71.35	0	0.00	72.10	2	12,959	0.02%
2023/12/07	0.1	71.00	0	0.00	70.70	0.1	12,868	0.00%
2023/12/05	1	72.50	0	0.00	73.20	1	12,633	0.01%
2023/12/04	10	74.00	0	0.00	74.00	10	12,581	0.08%
2023/12/01	6	73.68	5	73.60	73.70	1	12,372	0.01%
2023/11/30	0	0.00	3	74.87	75.00	-3	12,116	-0.02%
2023/11/29	8	74.40	15.1	73.51	74.20	-7.1	11,568	-0.06%
2023/11/28	1	73.00	6.1	70.66	73.50	-5.1	11,080	-0.05%
2023/11/27	1.1	69.23	1	69.80	70.10	0.1	10,413	0.00%
2023/11/22	0	0.00	1	70.10	70.70	-1	9,571	-0.01%
2023/11/21	1	70.30	1.1	70.50	70.60	0	9,356	0.00%
2023/11/20	0	0.00	2.5	70.12	70.00	-2.5	9,141	-0.03%
2023/11/17	0.2	67.00	0	0.00	67.40	0.2	8,935	0.00%
2023/11/16	1	67.40	1	67.10	67.20	0	8,874	0.00%
2023/11/15	2	68.94	3.1	68.78	67.60	-1	8,836	-0.01%
2023/11/14	0	0.00	1.3	65.80	66.10	-1.3	8,635	-0.02%
2023/11/13	1.1	62.68	0	0.00	63.60	1.1	8,651	0.01%
2023/11/10	7.2	63.76	0	0.00	63.70	7.2	8,596	0.08%
2023/11/07	2.3	65.91	0	66.50	65.90	2.3	8,693	0.03%
2023/11/06	0	64.70	0	0.00	65.40	0	8,664	0.00%
2023/10/31	1	65.50	1	66.00	64.70	0	8,416	0.00%
2023/10/30	0	0.00	1	64.20	64.90	-1	8,489	-0.01%
2023/10/27	2.3	65.13	0	0.00	64.80	2.3	8,531	0.03%
2023/10/26	0	0.00	1	66.40	66.10	-1	8,531	-0.01%
2023/10/23	1	70.10	1	70.40	69.60	0	8,945	0.00%
2023/10/20	0	0.00	2	70.00	70.30	-2	8,977	-0.02%
2023/10/18	0	70.30	0	0.00	70.20	0	8,999	0.00%
2023/10/17	2	71.05	2	71.20	70.90	0	8,886	0.00%
2023/10/13	3.1	70.70	8	70.78	70.80	-5	8,919	-0.06%
2023/10/12	1	68.20	2.1	70.04	71.00	-1.1	8,808	-0.01%
2023/10/11	4	70.88	0	0.00	70.70	4	8,569	0.05%
2023/10/06	8	69.80	9	69.32	69.20	-1	8,525	-0.01%
2023/10/05	0	0.00	1	69.70	69.50	-1	8,578	-0.01%
2023/10/04	0	0.00	0.1	68.00	67.70	-0.1	8,613	0.00%
2023/10/03	3	68.40	2	68.95	68.10	1	8,654	0.01%
2023/10/02	0.1	67.70	18	67.47	67.60	-18	8,587	-0.21%
2023/09/28	20.1	66.66	1	67.00	65.60	19.1	8,542	0.22%
2023/09/27	0.1	69.40	0	0.00	69.80	0.1	8,234	0.00%
2023/09/26	1.1	70.55	1	70.90	70.30	0.1	8,255	0.00%
2023/09/25	2	72.15	1	71.40	71.60	1	8,271	0.01%
2023/09/22	1	72.00	0	0.00	72.00	1	8,461	0.01%
2023/09/21	5	72.20	8	72.10	72.80	-3	8,584	-0.03%
2023/09/20	0	0.00	0.1	70.30	70.70	-0.1	8,534	0.00%
2023/09/19	1	73.00	0	0.00	71.70	1	8,729	0.01%
2023/09/15	2.2	70.40	3	72.43	72.40	-0.8	9,068	-0.01%
2023/09/13	0	0.00	1	68.30	68.40	-1	8,704	-0.01%
2023/09/06	10	68.10	10	68.10	68.00	0	9,453	0.00%
2023/09/05	10	68.30	10	68.00	68.10	0	9,499	0.00%
2023/09/01	1	69.10	1	69.10	68.20	0	9,565	0.00%
2023/08/31	0	67.70	1	68.20	66.60	-1	9,428	-0.01%
2023/08/30	1	67.10	0	0.00	66.70	1	9,383	0.01%
2023/08/17	2	64.20	1	66.00	65.60	1	11,119	0.01%
2023/08/16	1	63.60	0	0.00	63.70	1	11,260	0.01%
2023/08/14	3.1	64.10	0	0.00	64.90	3.1	11,543	0.03%
2023/08/10	2	67.00	0	0.00	67.10	2	11,789	0.02%
2023/08/08	6	68.52	0	0.00	68.50	6	11,788	0.05%
2023/08/04	0	0.00	2	70.05	69.90	-2	11,794	-0.02%
2023/08/02	1	70.20	0	0.00	69.10	1	11,778	0.01%
2023/07/31	2	74.95	4	74.35	72.30	-2	11,778	-0.02%
2023/07/28	1	74.40	8	73.85	74.80	-7	11,713	-0.06%
2023/07/27	1	71.09	1.5	71.97	71.40	-0.5	11,480	0.00%
2023/07/26	1	67.30	0	0.00	67.10	1	11,341	0.01%
2023/07/25	1	68.50	0	0.00	68.20	1	11,414	0.01%
2023/07/24	6.1	69.27	0	0.00	69.30	6.1	11,413	0.05%
2023/07/19	0	0.00	0.1	70.90	70.40	-0.1	11,461	0.00%
2023/07/18	1.5	69.93	0	0.00	69.50	1.5	11,413	0.01%
2023/07/17	0	0.00	2	71.20	71.70	-2	11,465	-0.02%
2023/07/14	1	71.70	0	0.00	71.70	1	11,512	0.01%
2023/07/13	0	0.00	2.7	71.47	70.90	-2.7	11,526	-0.02%
2023/07/12	1	70.00	0	0.00	70.10	1	11,523	0.01%
2023/07/11	10	70.00	10	70.50	69.90	0	11,521	0.00%
2023/07/07	0.3	69.13	1	68.50	69.10	-0.7	12,084	-0.01%
2023/07/06	2	69.50	0	0.00	70.10	2	12,369	0.02%
2023/07/03	0.1	70.50	0	0.00	70.10	0.1	13,198	0.00%
2023/06/29	1	72.20	2	72.65	72.20	-1	13,957	-0.01%
2023/06/28	7	70.07	1	69.40	69.50	6	13,915	0.04%
2023/06/27	3	71.07	4	71.03	70.80	-1	13,928	-0.01%
2023/06/26	0.3	73.00	1	72.90	73.00	-0.7	13,798	-0.01%
2023/06/21	5	74.24	1	75.00	74.60	4	13,909	0.03%
2023/06/19	0	0.00	2	78.00	78.00	-2	13,645	-0.01%
2023/06/16	1	77.90	6	76.63	78.50	-5	13,584	-0.04%
2023/06/15	0	0.00	1	76.40	75.30	-1	13,317	-0.01%
2023/06/14	1	76.40	2	75.60	76.20	-1	13,331	-0.01%
2023/06/13	1	74.60	1.1	73.91	74.80	-0.1	13,089	0.00%
2023/06/12	1	72.90	1	71.80	72.90	0	12,895	0.00%
2023/06/07	0.2	71.60	0	0.00	71.90	0.2	12,807	0.00%
2023/06/02	0	0.00	1	73.30	72.90	-1	13,091	-0.01%
2023/06/01	0.2	71.40	0	0.00	71.40	0.2	12,992	0.00%
2023/05/31	0	0.00	2	72.85	73.50	-2	12,867	-0.02%
2023/05/29	0.4	71.31	2	71.00	71.20	-1.6	12,614	-0.01%
2023/05/26	0.2	71.48	0	0.00	71.90	0.2	12,517	0.00%
2023/05/25	0.1	71.20	3	71.63	72.40	-2.9	12,261	-0.02%
2023/05/24	1	69.80	0	0.00	69.90	1	11,824	0.01%
2023/05/23	0	0.00	1	68.90	69.90	-1	11,637	-0.01%
2023/05/22	4	71.95	0	70.80	70.10	4	11,504	0.03%
2023/05/19	1	68.60	5	69.38	69.90	-4	11,249	-0.04%
2023/05/18	1	69.40	1.6	69.68	69.30	-0.6	11,183	-0.01%
2023/05/17	1	67.70	8	67.71	68.00	-7	10,951	-0.06%
2023/05/16	1	65.50	0	0.00	64.60	1	10,611	0.01%
2023/05/15	0.1	64.00	30	63.87	63.90	-29.9	10,610	-0.28%
2023/05/12	0.1	63.80	0	0.00	63.80	0.1	10,608	0.00%
2023/05/10	0	0.00	2	64.20	64.20	-2	10,683	-0.02%
2023/05/08	6.5	65.75	4	65.03	64.80	2.5	10,677	0.02%
2023/05/05	1	66.60	0	0.00	66.70	1	10,645	0.01%
2023/05/02	1	67.10	1	66.70	66.70	0	10,809	0.00%
2023/04/26	1	62.60	2	63.35	64.10	-1	10,929	-0.01%
2023/04/24	0	0.00	1	64.30	64.20	-1	10,804	-0.01%
2023/04/20	1	65.40	1	65.70	65.50	0	10,849	0.00%
2023/04/19	0	0.00	5	67.40	67.00	-5	10,886	-0.05%
2023/04/18	1	67.30	3	67.30	67.30	-2	10,914	-0.02%
2023/04/17	1	67.10	1	68.10	68.00	0	11,094	0.00%
2023/04/14	1	67.80	0	0.00	67.60	1	11,065	0.01%
2023/04/13	6	67.72	0	0.00	67.50	6	11,035	0.05%
2023/04/12	3	69.00	2.9	69.37	69.10	0.1	10,786	0.00%
2023/04/11	3	68.40	3	68.00	68.20	0	10,277	0.00%
2023/04/10	2	67.35	2	66.95	66.70	0	9,887	0.00%
2023/04/07	3	68.37	6	68.42	68.60	-3	9,551	-0.03%
2023/04/06	1	64.60	0	0.00	66.40	1	9,152	0.01%
2023/03/31	15	66.45	4	66.38	66.50	11	8,839	0.12%
2023/03/30	0	0.00	2	65.05	63.90	-2	8,287	-0.02%
2023/03/29	1	61.20	0	0.00	61.00	1	7,940	0.01%
2023/03/28	0	0.00	0	63.00	62.50	0	7,909	0.00%
2023/03/27	0	0.00	30.1	63.38	63.20	-30.1	7,836	-0.38%
2023/03/24	6.1	64.00	33.3	62.77	63.30	-27.2	7,789	-0.35%
2023/03/23	1.1	59.97	38	60.03	59.80	-36.9	7,417	-0.50%
2023/03/22	20	59.00	6	59.57	59.10	14	7,411	0.19%
2023/03/21	0	58.90	0	0.00	58.60	0	7,446	0.00%
2023/03/17	0.1	59.50	0.1	59.80	59.30	0.1	7,553	0.00%
2023/03/15	0	0.00	7	58.44	58.00	-7	7,569	-0.09%
2023/03/14	1	57.70	0	0.00	58.00	1	7,741	0.01%
2023/03/13	12	58.16	1	58.40	58.50	11	7,760	0.14%
2023/03/10	12	58.56	1	58.80	58.70	11	7,943	0.14%
2023/03/09	10.1	60.72	0	0.00	59.10	10.1	8,062	0.13%
2023/03/08	1	60.40	0.4	59.54	61.00	0.7	8,128	0.01%
2023/03/07	0.1	58.20	0	58.20	58.50	0.1	8,121	0.00%
2023/03/06	0.2	58.00	0	0.00	57.70	0.2	8,223	0.00%
2023/03/03	0	0.00	1	57.20	57.90	-1	8,220	-0.01%
2023/03/02	1	57.20	1	57.80	57.30	0	8,249	0.00%
2023/03/01	20	57.35	0	0.00	57.30	20	8,250	0.24%
2023/02/24	0	59.20	2	58.60	58.40	-2	8,296	-0.02%
2023/02/23	0.1	59.40	0.1	59.60	59.50	-0.1	8,398	0.00%
2023/02/22	6.1	58.80	0	0.00	58.70	6.1	8,649	0.07%
2023/02/21	1	60.00	0.1	60.00	60.40	1	8,811	0.01%
2023/02/20	10	60.10	0	0.00	60.00	10	8,908	0.11%
2023/02/17	1	59.70	0.1	59.70	59.70	1	9,019	0.01%
2023/02/16	0	0.00	3	59.97	59.70	-3	9,137	-0.03%
2023/02/15	4	58.63	10	58.65	58.50	-6	9,312	-0.06%
2023/02/13	1	57.60	0	0.00	57.60	1	9,438	0.01%
2023/02/10	0	0.00	11	58.21	58.30	-11	9,554	-0.12%
2023/02/09	12.1	57.83	0	0.00	58.00	12.1	9,686	0.12%
2023/02/06	15.1	58.40	1	58.40	58.10	14.1	9,798	0.14%
2023/02/03	0	0.00	0.3	60.20	59.90	-0.3	9,805	0.00%
2023/02/02	1	60.00	4	60.00	59.90	-3	9,835	-0.03%
2023/02/01	0	57.60	0	0.00	58.20	0	9,842	0.00%
2023/01/31	2	58.90	0	0.00	57.80	2	9,858	0.02%
2023/01/30	0	0.00	18	60.24	60.30	-18	9,772	-0.18%
2023/01/16	0	0.00	13	57.14	57.50	-13	9,732	-0.13%
2023/01/13	0	0.00	20	56.50	56.00	-20	9,885	-0.20%
2023/01/12	0	0.00	1	56.70	56.20	-1	10,227	-0.01%
2023/01/11	1	56.80	4	56.60	57.00	-3	10,492	-0.03%
2023/01/09	0	0.00	2	56.10	56.70	-2	10,734	-0.02%
2023/01/06	1	53.90	3	54.33	55.00	-2	11,045	-0.02%
2023/01/05	18	55.83	4	55.25	54.90	14	11,150	0.13%
2023/01/04	1	53.70	1	54.10	54.10	0	11,365	0.00%
2023/01/03	1	52.10	0	0.00	53.00	1	11,448	0.01%
2022/12/29	5	51.80	0	0.00	51.80	5	11,613	0.04%
2022/12/28	1	51.40	0	0.00	51.30	1	11,959	0.01%
2022/12/27	0	0.00	1	52.10	51.90	-1	12,174	-0.01%
2022/12/23	2	50.35	1	51.20	51.40	1	12,550	0.01%
2022/12/22	1	52.10	1	51.80	51.70	0	12,618	0.00%
2022/12/21	1	52.10	0	0.00	51.50	1	12,675	0.01%
2022/12/20	4	53.20	0	0.00	52.00	4	12,632	0.03%
2022/12/19	1	54.00	0	0.00	53.70	1	12,685	0.01%
2022/12/16	2	54.75	1	54.50	54.50	1	12,705	0.01%
2022/12/14	0	0.00	1	55.40	55.50	-1	12,755	-0.01%
2022/12/13	5	54.90	1	54.90	54.80	4	12,848	0.03%
2022/12/12	0	0.00	3	54.63	54.80	-3	12,909	-0.02%
2022/12/08	1	53.10	0	0.00	54.00	1	13,003	0.01%
2022/12/07	9	54.29	9	53.76	53.50	0	13,037	0.00%
2022/12/06	5	54.72	0	0.00	54.30	5	12,971	0.04%
2022/12/02	3	56.40	13	56.34	56.10	-10	12,759	-0.08%
2022/12/01	0	0.00	2.2	57.96	57.50	-2.2	12,598	-0.02%
2022/11/30	2.1	56.32	1	56.50	56.80	1.1	12,465	0.01%
2022/11/29	2.2	56.97	8	56.76	57.20	-5.8	12,256	-0.05%
2022/11/28	0	0.00	6	58.90	58.50	-6	12,021	-0.05%
2022/11/25	4	60.10	0.2	59.80	59.70	3.8	11,941	0.03%
2022/11/23	4	59.88	0	0.00	59.80	4	11,862	0.03%
2022/11/22	0	0.00	1	59.00	59.20	-1	11,790	-0.01%
2022/11/21	7	58.74	0	0.00	58.40	7	11,699	0.06%
2022/11/18	11	61.14	27.3	61.14	60.70	-16.3	11,515	-0.14%
2022/11/17	1.2	58.47	1	59.10	58.90	0.2	11,262	0.00%
2022/11/16	0.2	59.42	4.4	60.02	60.10	-4.2	11,043	-0.04%
2022/11/15	3.1	59.01	1	58.90	59.70	2.1	10,935	0.02%
2022/11/11	4	59.60	5.2	59.55	59.80	-1.2	10,735	-0.01%
2022/11/10	0.4	57.43	4.1	57.50	58.00	-3.7	10,519	-0.03%
2022/11/09	6.1	57.75	0	0.00	58.10	6.1	10,463	0.06%
2022/11/08	1.1	57.18	2	56.70	57.10	-0.9	10,372	-0.01%
2022/11/07	0	0.00	3.1	56.99	56.90	-3.1	10,263	-0.03%
2022/11/04	0.1	55.00	1	55.00	54.90	-0.9	10,120	-0.01%
2022/10/28	1	53.30	0	0.00	53.10	1	9,982	0.01%
2022/10/26	0	0.00	0	54.20	54.50	0	9,927	0.00%
2022/10/25	0	0.00	2	56.10	54.10	-2	9,873	-0.02%
2022/10/24	1	56.70	2	56.40	55.60	-1	9,777	-0.01%
2022/10/21	1	55.80	10	56.25	55.70	-9	9,588	-0.09%
2022/10/20	6	55.40	6	55.58	55.70	0	9,364	0.00%
2022/10/19	3	54.30	1	54.20	53.80	2	9,033	0.02%
2022/10/18	2	55.55	1	56.10	55.80	1	8,832	0.01%
2022/10/17	0	0.00	4	55.73	56.20	-4	8,778	-0.05%
2022/10/14	5	54.30	39.5	53.21	55.20	-34.5	8,617	-0.40%
2022/10/13	1.1	51.54	27	51.40	51.40	-25.9	8,335	-0.31%
2022/10/12	6	52.72	5	51.94	52.70	1	8,264	0.01%
2022/10/11	6	49.38	50	49.70	49.75	-44	8,133	-0.54%
2022/10/06	11	49.88	0	0.00	50.20	11	8,135	0.14%
2022/10/05	32	50.93	4	51.20	51.40	28	8,133	0.34%
2022/10/04	1	49.80	3	49.70	49.95	-2	7,909	-0.03%
2022/10/03	21	47.45	5	47.55	47.55	16	7,827	0.20%
2022/09/30	1	48.45	1	48.05	48.95	0	7,875	0.00%
2022/09/29	41	46.04	0	0.00	47.15	41	7,887	0.52%
2022/09/28	5	45.55	2	45.70	45.50	3	7,919	0.04%
2022/09/27	1	45.95	0	0.00	46.00	1	7,911	0.01%
2022/09/26	3	45.87	5	45.73	45.65	-2	8,021	-0.02%
2022/09/23	11	47.65	30	47.45	47.60	-19	8,183	-0.23%
2022/09/22	32	46.11	0	0.00	46.80	32	8,624	0.37%
2022/09/21	1	47.10	0	0.00	47.15	1	8,703	0.01%
2022/09/20	1	47.75	0	0.00	47.65	1	8,687	0.01%
2022/09/19	0	0.00	28	48.97	48.60	-28	8,575	-0.33%
2022/09/16	6	49.09	120	49.97	49.10	-114	8,503	-1.34%	大賣/鉅額交易
2022/09/15	1	50.90	30	50.80	50.40	-29	8,348	-0.35%
2022/09/14	2	50.60	30	50.70	50.70	-28	8,371	-0.33%
2022/09/13	30	52.60	0	0.00	52.40	30	8,316	0.36%
2022/09/12	40	52.30	0	0.00	52.30	40	8,331	0.48%
2022/09/07	0	0.00	1	51.00	50.60	-1	8,413	-0.01%
2022/09/06	0	0.00	6	51.35	51.20	-6	8,481	-0.07%
2022/09/02	1	52.20	2	52.40	52.10	-1	8,675	-0.01%
2022/09/01	0	0.00	6	52.70	52.60	-6	8,715	-0.07%
2022/08/31	1	53.40	0	0.00	53.40	1	8,690	0.01%
2022/08/29	1	52.70	2	52.50	52.50	-1	8,668	-0.01%
2022/08/26	21	54.09	0	0.00	53.50	21	8,694	0.24%
2022/08/24	3	52.73	0	0.00	52.60	3	8,725	0.03%
2022/08/22	11	53.78	0	0.00	53.90	11	8,938	0.12%
2022/08/19	3	54.20	0	0.00	54.30	3	9,026	0.03%
2022/08/18	2	53.40	0	0.00	53.60	2	9,061	0.02%
2022/08/16	0	0.00	1	53.40	53.80	-1	9,084	-0.01%
2022/08/15	0	0.00	8	53.60	53.80	-8	9,102	-0.09%
2022/08/12	14	53.89	0	0.00	54.10	14	9,083	0.15%
2022/08/11	20	53.00	1	53.10	53.00	19	9,076	0.21%
2022/08/10	1	51.80	10	52.00	51.60	-9	9,107	-0.10%
2022/08/08	0	0.00	1	53.20	53.10	-1	9,293	-0.01%
2022/08/05	0	0.00	1	53.50	53.20	-1	9,286	-0.01%
2022/08/04	0	0.00	2	50.95	51.00	-2	9,258	-0.02%
2022/08/03	40	51.18	0	0.00	51.20	40	9,277	0.43%
2022/08/02	0.4	51.13	0	0.00	50.40	0.4	9,277	0.00%
2022/08/01	0	0.00	5	52.30	52.20	-5	9,213	-0.05%
2022/07/27	0.3	52.45	0	0.00	52.60	0.3	9,368	0.00%
2022/07/25	5	52.30	5	52.90	52.70	0	9,434	0.00%
2022/07/22	5	53.40	5	53.90	53.70	0	9,419	0.00%
2022/07/20	1	54.10	0.2	53.80	53.40	0.8	9,332	0.01%
2022/07/19	0	0.00	11	53.26	53.00	-11	9,270	-0.12%
2022/07/18	0	0.00	9.3	54.48	54.20	-9.3	9,209	-0.10%
2022/07/15	25	50.50	2	50.50	51.40	23	8,975	0.26%
2022/07/14	1	48.55	10	49.70	49.85	-9	8,934	-0.10%
2022/07/13	30	49.07	11	49.04	49.00	19	8,893	0.21%
2022/07/11	6	48.46	5	48.85	49.00	1	8,699	0.01%
2022/07/08	11	49.43	0	0.00	49.65	11	8,838	0.12%
2022/07/07	0	0.00	2	49.55	50.50	-2	8,699	-0.02%
2022/07/01	0	0.00	1	49.30	48.30	-1	8,567	-0.01%
2022/06/30	17	49.69	0	0.00	49.40	17	8,490	0.20%
2022/06/29	5	57.30	5	57.50	57.10	0	8,100	0.00%
2022/06/28	2	58.40	0	0.00	58.90	2	8,053	0.02%
2022/06/27	20	59.42	3	59.60	59.80	17	8,043	0.21%
2022/06/24	6	58.65	4	59.30	58.90	2	8,109	0.02%
2022/06/23	3	58.60	3	58.70	58.30	0	8,157	0.00%
2022/06/22	1	58.30	0	0.00	58.10	1	8,481	0.01%
2022/06/21	1	60.00	1	60.00	60.00	0	8,867	0.00%
2022/06/20	2	59.95	1	59.10	59.50	1	8,978	0.01%
2022/06/17	2	59.50	0.3	59.80	60.10	1.7	9,071	0.02%
2022/06/16	4	60.90	0	0.00	60.40	4	9,037	0.04%
2022/06/15	3	61.70	0	0.00	61.20	3	9,029	0.03%
2022/06/14	2	61.70	1	62.10	62.20	1	9,057	0.01%
2022/06/13	9	62.11	3	62.17	62.20	6	9,249	0.06%
2022/06/10	3	64.80	0	0.00	65.10	3	9,214	0.03%
2022/06/09	1	65.60	0	0.00	65.70	1	9,270	0.01%
2022/06/08	0	0.00	1	66.20	66.10	-1	9,338	-0.01%
2022/06/07	3	65.83	0	0.00	65.80	3	9,453	0.03%
2022/06/02	1	66.70	3	66.70	66.80	-2	9,621	-0.02%
2022/06/01	6	66.22	7.1	67.04	66.80	-1.1	9,880	-0.01%
2022/05/31	0	0.00	1	65.60	66.80	-1	9,935	-0.01%
2022/05/30	1	64.42	1	65.30	65.80	0	9,947	0.00%
2022/05/27	3	63.80	1	63.70	63.90	2	9,937	0.02%
2022/05/26	2	64.40	1	63.70	63.50	1	9,990	0.01%
2022/05/25	6	64.40	6	64.80	64.70	0	10,029	0.00%
2022/05/24	4	65.27	0	0.00	64.30	4	10,158	0.04%
2022/05/20	3	66.87	5	66.62	66.80	-2	10,280	-0.02%
2022/05/19	4	66.05	2	66.45	66.90	2	10,442	0.02%
2022/05/18	0	0.00	3	67.73	67.20	-3	10,704	-0.03%
2022/05/17	2.1	67.01	0	0.00	67.00	2.1	11,201	0.02%
2022/05/16	1	66.90	0	0.00	66.90	1	11,396	0.01%
2022/05/12	0	0.00	3	64.90	64.60	-3	11,419	-0.03%
2022/05/11	2	65.25	1	65.60	65.20	1	11,594	0.01%
2022/05/10	0	0.00	2	65.80	66.00	-2	11,607	-0.02%
2022/05/09	6	65.32	2	65.30	65.10	4	11,659	0.03%
2022/05/06	0	0.00	7	66.07	66.80	-7	11,759	-0.06%
2022/05/05	0	0.00	1	67.50	67.00	-1	11,942	-0.01%
2022/05/04	3	66.37	2	65.70	66.10	1	11,822	0.01%
2022/05/03	7	65.53	0	0.00	65.90	7	11,841	0.06%
2022/04/28	0	0.00	3	63.30	64.20	-3	11,991	-0.03%
2022/04/27	3	62.50	0	0.00	63.20	3	11,955	0.03%
2022/04/26	0.3	64.30	0	0.00	64.20	0.3	11,909	0.00%
2022/04/14	3	64.14	0	0.00	64.10	3	11,775	0.03%
2022/04/13	0	0.00	0	67.00	66.70	0	11,644	0.00%
2022/04/12	0	0.00	1	65.20	65.50	-1	11,716	-0.01%
2022/04/11	3	66.53	0	0.00	66.80	3	11,656	0.03%
2022/04/08	1	66.60	3	66.70	66.80	-2	11,691	-0.02%
2022/04/07	1	66.40	4	67.30	66.20	-3	11,833	-0.03%
2022/04/06	7	66.63	0	0.00	66.60	7	11,677	0.06%
2022/04/01	11	68.31	1	68.40	69.20	10	11,474	0.09%
2022/03/30	3	69.57	1	69.30	69.30	2	11,324	0.02%
2022/03/29	4	68.95	2	69.10	69.00	2	11,401	0.02%
2022/03/28	2	69.40	1	69.40	69.80	1	11,703	0.01%
2022/03/25	2.1	69.29	7	69.86	68.90	-4.9	11,833	-0.04%
2022/03/24	12	70.62	0	0.00	71.30	12	11,633	0.10%
2022/03/23	1	73.20	1	73.80	73.70	0	11,227	0.00%
2022/03/21	1	75.10	0	0.00	74.90	1	11,088	0.01%
2022/03/18	1	74.10	1	74.20	74.80	0	11,147	0.00%
2022/03/17	5	73.80	7	73.54	74.20	-2	11,151	-0.02%
2022/03/16	43	71.57	41	70.90	70.90	2	11,085	0.02%
2022/03/15	1	73.80	1	73.70	73.00	0	10,921	0.00%
2022/03/14	2	75.00	0	0.00	75.70	2	10,970	0.02%
2022/03/11	1	74.90	0.1	75.00	75.60	0.9	10,971	0.01%
2022/03/10	0	0.00	1	76.50	76.70	-1	11,079	-0.01%
2022/03/09	5	75.10	0	0.00	74.90	5	11,462	0.04%
2022/03/08	4	76.45	5	75.10	74.70	-1	12,369	-0.01%
2022/03/07	14	76.89	12	77.24	76.90	2	12,479	0.02%
2022/03/04	5	81.32	5	82.44	81.60	0	12,687	0.00%
2022/03/03	4	82.60	7	82.26	82.60	-3	12,750	-0.02%
2022/03/02	0	0.00	7	79.60	79.70	-7	12,753	-0.05%
2022/03/01	3	78.40	0	0.00	79.90	3	12,792	0.02%
2022/02/25	2	77.25	0.1	77.40	77.10	1.9	12,808	0.01%
2022/02/24	5	76.86	5	76.62	76.30	0	13,186	0.00%
2022/02/22	2	78.00	2	78.60	78.70	0	13,846	0.00%
2022/02/21	16	81.37	23	80.68	80.40	-7	13,791	-0.05%
2022/02/18	3	83.50	2	83.60	83.50	1	13,757	0.01%
2022/02/17	9	82.10	19	82.52	82.70	-10	13,560	-0.07%
2022/02/16	5	79.98	1	80.10	80.50	4	13,157	0.03%
2022/02/15	0	0.00	1	79.50	78.80	-1	12,947	-0.01%
2022/02/14	2	78.00	3	78.27	78.70	-1	12,952	-0.01%
2022/02/11	8	78.03	12	79.13	79.00	-4	13,023	-0.03%
2022/02/10	0	0.00	5	78.72	79.00	-5	13,004	-0.04%
2022/02/09	4	77.60	6	78.40	78.50	-2	13,050	-0.02%
2022/02/08	1	77.00	7	77.16	77.40	-6	13,067	-0.05%
2022/02/07	1	76.40	3	76.03	76.40	-2	13,149	-0.02%
2022/01/26	1	72.20	1	73.20	72.00	0	13,115	0.00%
2022/01/25	3	72.50	3	73.50	72.00	0	13,324	0.00%
2022/01/24	2	72.40	5	72.32	72.60	-3	13,311	-0.02%
2022/01/21	2	72.70	0	0.00	72.30	2	13,394	0.01%
2022/01/20	1	75.30	0	0.00	75.10	1	13,388	0.01%
2022/01/18	1	75.70	1	75.80	75.10	0	13,634	0.00%
2022/01/17	1	74.20	0	0.00	74.40	1	13,652	0.01%
2022/01/14	0	0.00	0.5	74.50	74.30	-0.5	13,716	0.00%
2022/01/11	0	0.00	1	73.90	73.50	-1	13,650	-0.01%
2022/01/10	0	0.00	2	74.85	74.90	-2	13,727	-0.01%
2022/01/06	1	73.80	3	74.13	73.80	-2	13,995	-0.01%
2022/01/05	0	0.00	2	76.75	75.90	-2	14,067	-0.01%
2022/01/03	0.1	76.40	0	0.00	76.20	0.1	14,124	0.00%
2021/12/30	1	78.10	13	77.81	78.10	-12	14,152	-0.09%
2021/12/29	0	0.00	2	76.70	76.60	-2	14,294	-0.01%
2021/12/28	17	76.79	8	76.71	76.70	9	14,486	0.06%
2021/12/27	0	0.00	3	76.43	76.60	-3	14,579	-0.02%
2021/12/24	0	0.00	5	76.60	75.70	-5	14,725	-0.03%
2021/12/23	1	75.90	1	76.00	75.90	0	15,123	0.00%
2021/12/22	9	78.75	20.1	78.98	76.50	-11.1	15,403	-0.07%
2021/12/21	0	0.00	7	77.70	76.80	-7	15,245	-0.05%
2021/12/20	2	78.10	0	77.50	75.90	2	15,025	0.01%
2021/12/17	0	0.00	2	75.45	75.70	-2	14,877	-0.01%
2021/12/16	1	75.70	5.2	76.37	76.00	-4.2	14,944	-0.03%
2021/12/15	0	0.00	3	75.70	76.00	-3	14,956	-0.02%
2021/12/14	3.1	75.21	1	75.20	74.80	2.1	15,006	0.01%
2021/12/13	0	0.00	1	78.20	76.60	-1	14,963	-0.01%
2021/12/10	1	77.30	3	77.23	77.80	-2	15,132	-0.01%
2021/12/09	3	77.77	5	77.44	77.50	-2	15,118	-0.01%
2021/12/08	10	77.41	1	77.90	76.90	9	15,080	0.06%
2021/12/07	2.1	77.66	5	77.26	77.50	-2.9	14,987	-0.02%
2021/12/06	6.3	77.50	6	77.57	77.50	0.3	14,955	0.00%
2021/12/03	7	78.27	18	78.93	78.80	-11	14,926	-0.07%
2021/12/02	7	79.63	29.3	79.45	79.80	-22.3	14,545	-0.15%
2021/12/01	18	75.77	5	75.96	76.00	13	13,754	0.09%
2021/11/30	0	0.00	15	75.91	74.20	-15	13,587	-0.11%
2021/11/29	0	0.00	5	73.80	73.30	-5	13,246	-0.04%
2021/11/26	2	73.40	3	74.00	73.50	-1	13,296	-0.01%
2021/11/25	0	0.00	0	74.60	74.40	0	13,187	0.00%
2021/11/24	5	75.00	1	75.00	75.40	4	13,138	0.03%
2021/11/23	37	75.68	36	75.13	75.70	1	13,139	0.01%
2021/11/22	16	74.86	25	74.99	75.40	-9	12,838	-0.07%
2021/11/19	3	70.20	3	70.03	69.60	0	12,097	0.00%
2021/11/18	0	0.00	1	71.40	71.60	-1	12,059	-0.01%
2021/11/16	0	0.00	3	70.63	70.80	-3	12,080	-0.02%
2021/11/15	0	0.00	20	70.10	70.30	-20	12,217	-0.16%
2021/11/12	0	0.00	1	68.30	68.70	-1	12,256	-0.01%
2021/11/10	0	0.00	7	69.83	69.90	-7	12,744	-0.05%
2021/11/09	0	0.00	10	68.56	68.70	-10	12,955	-0.08%
2021/11/08	1	67.30	6	66.92	67.60	-5	13,118	-0.04%
2021/11/05	6.3	66.33	5.1	65.90	65.70	1.2	13,668	0.01%
2021/11/04	8	67.83	10	67.62	66.70	-2	13,805	-0.01%
2021/11/03	1	67.30	5	68.78	68.60	-4	13,729	-0.03%
2021/11/02	4	67.38	1	67.50	66.50	3	13,653	0.02%
2021/11/01	0	0.00	5	67.20	67.00	-5	13,621	-0.04%
2021/10/29	5	67.10	6	67.10	66.50	-1	13,787	-0.01%
2021/10/28	6	66.25	8	66.61	66.50	-2	13,799	-0.01%
2021/10/27	2	65.80	4	65.58	66.20	-2	13,851	-0.01%
2021/10/26	1	63.90	1	63.50	63.70	0	13,765	0.00%
2021/10/25	1	63.50	0	0.00	63.50	1	13,794	0.01%
2021/10/22	1	61.90	0	0.00	62.10	1	13,900	0.01%
2021/10/21	1	63.90	0	0.00	62.50	1	14,044	0.01%
2021/10/19	20	62.60	5	63.00	63.50	15	14,374	0.10%
2021/10/18	6	62.35	0	0.00	62.70	6	14,627	0.04%
2021/10/15	1	63.70	10	63.66	63.70	-9	15,092	-0.06%
2021/10/14	1	62.30	15.2	61.83	62.30	-14.2	15,126	-0.09%
2021/10/13	5.1	60.02	13	59.68	59.40	-7.9	15,201	-0.05%
2021/10/12	5	61.12	0	0.00	61.00	5	15,328	0.03%
2021/10/08	8	61.70	0	0.00	61.60	8	15,434	0.05%
2021/10/07	0	0.00	1	61.80	61.60	-1	15,727	-0.01%
2021/10/06	9	62.68	0	0.00	61.40	9	16,326	0.06%
2021/10/05	1	63.60	0	0.00	64.60	1	16,722	0.01%
2021/10/04	0	0.00	3	64.87	64.90	-3	16,830	-0.02%
2021/10/01	6	64.90	0	0.00	64.30	6	16,962	0.04%
2021/09/30	4.1	67.36	0.1	67.90	65.90	4.1	17,021	0.02%
2021/09/29	6	65.45	2	65.85	67.20	4	16,775	0.02%
2021/09/28	3	66.47	9	66.40	66.30	-6	16,631	-0.04%
2021/09/27	1	64.50	1	64.60	64.60	0	16,644	0.00%
2021/09/24	1	64.90	1	65.10	64.90	0	16,907	0.00%
2021/09/23	0	0.00	24	64.50	64.40	-24	17,098	-0.14%
2021/09/22	0	0.00	1	62.90	63.00	-1	17,247	-0.01%
2021/09/17	1	64.50	0	0.00	64.90	1	17,496	0.01%
2021/09/15	24	64.17	1	65.20	64.00	23	18,073	0.13%
2021/09/14	0	0.00	1	66.40	66.20	-1	18,197	-0.01%
2021/09/13	1	66.50	0	0.00	65.80	1	18,298	0.01%
2021/09/10	4	65.50	7	66.57	66.80	-3	18,621	-0.02%
2021/09/09	0	0.00	7	64.84	65.60	-7	18,639	-0.04%
2021/09/08	7	64.09	6	64.15	64.30	1	18,710	0.01%
2021/09/07	10	65.45	20	65.20	65.20	-10	18,732	-0.05%
2021/09/06	23	67.20	22	67.33	66.40	1	18,731	0.01%
2021/09/03	22	66.28	0	0.00	66.00	22	18,706	0.12%
2021/09/02	1	66.53	0	0.00	66.20	1	18,806	0.01%
2021/09/01	1	67.20	29	67.19	68.10	-28	19,005	-0.15%
2021/08/31	6	66.50	14	66.34	66.40	-8	18,924	-0.04%
2021/08/30	1	65.20	0	0.00	66.40	1	19,147	0.01%
2021/08/27	21	65.38	5	64.90	65.00	16	19,410	0.08%
2021/08/26	11	65.81	3	65.37	65.30	8	19,518	0.04%
2021/08/25	2	66.70	4.1	66.82	67.00	-2.1	19,468	-0.01%
2021/08/24	1	65.70	8	66.94	66.00	-7	19,624	-0.04%
2021/08/23	1	65.80	0.3	67.22	66.80	0.7	19,651	0.00%
2021/08/20	13	65.71	2	64.80	64.60	11	19,882	0.06%
2021/08/19	5	66.96	6	66.13	65.70	-1	19,903	-0.01%
2021/08/18	0	0.00	2	67.51	69.00	-2	19,830	-0.01%
2021/08/17	5.1	66.70	5	66.40	66.60	0.1	19,940	0.00%
2021/08/16	8	65.65	9	65.08	66.30	-1	19,744	-0.01%
2021/08/13	4	64.75	3	64.47	64.30	1	19,530	0.01%
2021/08/12	4.1	66.13	3	66.60	66.30	1.1	19,218	0.01%
2021/08/11	15.1	68.22	0	0.00	67.30	15.1	19,072	0.08%
2021/08/10	7	71.27	0	0.00	70.90	7	18,705	0.04%
2021/08/06	2.2	73.89	2	74.10	73.60	0.2	18,793	0.00%
2021/08/05	1	75.10	1	75.30	75.20	0	19,056	0.00%
2021/08/04	5	75.76	1	76.20	75.50	4	19,443	0.02%
2021/08/03	0	0.00	3.2	75.57	75.80	-3.2	19,608	-0.02%
2021/08/02	3	74.50	28	73.65	74.50	-25	19,682	-0.13%
2021/07/30	25	72.34	1	72.10	72.30	24	19,769	0.12%
2021/07/28	4	71.35	3	71.10	72.20	1	20,073	0.00%
2021/07/27	3	74.20	1	74.40	73.30	2	20,281	0.01%
2021/07/26	5	73.78	41	73.40	73.50	-36	20,386	-0.18%
2021/07/23	10	72.71	2	72.30	73.40	8	20,489	0.04%
2021/07/22	17	74.14	8.2	73.56	73.70	8.8	20,352	0.04%
2021/07/21	17	72.28	3	72.80	71.50	14	20,224	0.07%
2021/07/20	7	74.83	10	74.60	74.50	-3	19,822	-0.02%
2021/07/19	34	75.95	1	75.60	75.60	33	19,898	0.17%
2021/07/16	12.1	77.28	0	0.00	77.40	12.1	20,109	0.06%
2021/07/15	13	78.35	4	78.35	78.60	9	20,084	0.04%
2021/07/14	24	77.79	7	78.03	77.80	17	20,052	0.08%
2021/07/13	5	77.84	14	77.79	76.90	-9	19,790	-0.05%
2021/07/12	47	77.76	12	76.43	76.40	35	19,185	0.18%
2021/07/09	3.7	77.38	3.2	77.46	78.60	0.5	18,599	0.00%
2021/07/08	5.3	78.42	1	79.00	78.40	4.3	18,659	0.02%
2021/07/07	7	79.86	12	79.78	79.50	-5	18,813	-0.03%
2021/07/06	38.2	79.83	14	79.21	79.10	24.2	19,223	0.13%
2021/07/05	6	80.50	9	80.42	80.40	-3	19,693	-0.02%
2021/07/02	2	79.90	0	0.00	79.50	2	19,631	0.01%
2021/07/01	19	78.43	25	79.02	78.00	-6	19,620	-0.03%
2021/06/30	5	79.50	3	79.00	79.70	2	19,992	0.01%
2021/06/29	10	80.98	18	79.43	79.30	-8	20,802	-0.04%
2021/06/28	26	81.17	22.1	81.46	81.20	4	20,711	0.02%
2021/06/25	28	80.71	13	80.66	80.00	15	20,404	0.07%
2021/06/24	14	77.39	11	77.05	77.60	3	20,025	0.01%
2021/06/23	0	0.00	1	75.60	76.60	-1	19,915	-0.01%
2021/06/22	2	75.00	1	75.90	75.20	1	19,616	0.01%
2021/06/21	34.1	76.18	0	0.00	74.70	34.1	19,487	0.17%
2021/06/18	11	79.75	1	79.70	78.90	10	19,175	0.05%
2021/06/17	2.1	78.21	2	78.60	78.90	0.1	19,169	0.00%
2021/06/16	13	79.61	2	80.05	79.10	11	19,225	0.06%
2021/06/15	0	0.00	2	78.27	78.70	-2	19,348	-0.01%
2021/06/11	14	78.72	0.1	79.10	78.80	13.9	19,304	0.07%
2021/06/10	2	78.70	1	78.10	79.50	1	19,253	0.01%
2021/06/09	13.1	77.89	0	0.00	77.20	13.1	19,120	0.07%
2021/06/07	14	80.20	21	79.95	79.40	-7	19,165	-0.04%
2021/06/04	26	82.84	2	82.20	82.20	24	19,066	0.13%
2021/06/02	0	0.00	1	81.00	81.60	-1	18,891	-0.01%
2021/06/01	0.1	82.00	3	83.20	81.30	-2.9	19,089	-0.02%
2021/05/31	0	0.00	2	81.75	81.90	-2	19,265	-0.01%
2021/05/28	17	81.64	2	79.85	80.60	15	19,541	0.08%
2021/05/27	1	76.30	0	0.00	78.30	1	19,505	0.01%
2021/05/26	4	78.88	1	77.80	77.80	3	19,647	0.02%
2021/05/25	5	77.80	6	78.97	78.80	-1	19,919	-0.01%
2021/05/24	7	76.07	6	76.52	76.60	1	20,106	0.00%
2021/05/21	1	76.90	12	77.45	76.30	-11	20,324	-0.05%
2021/05/20	3	75.67	0	0.00	75.20	3	20,659	0.01%
2021/05/19	19	75.03	5	74.60	75.10	14	21,212	0.07%
2021/05/18	1	76.70	2.3	75.55	76.80	-1.3	21,152	-0.01%
2021/05/17	0	0.00	2	70.10	71.70	-2	21,207	-0.01%
2021/05/14	2.3	74.07	0	0.00	73.00	2.3	21,068	0.01%
2021/05/13	11	71.71	21.3	75.08	74.30	-10.3	20,903	-0.05%
2021/05/12	10	74.60	0	0.00	73.40	10	20,714	0.05%
2021/05/11	9.1	77.00	32	77.76	76.50	-22.9	20,739	-0.11%
2021/05/10	2	82.95	7	83.37	82.10	-5	20,746	-0.02%
2021/05/07	8	83.99	0	0.00	85.50	8	20,756	0.04%
2021/05/06	1	84.30	0	0.00	82.90	1	20,692	0.00%
2021/05/05	14	84.16	14	83.30	82.70	0	20,497	0.00%
2021/05/04	2	86.50	2.5	85.82	85.30	-0.5	20,372	0.00%
2021/05/03	6	91.00	6.3	88.69	87.70	-0.2	20,113	0.00%
2021/04/29	3	91.90	1	93.30	91.60	2	19,847	0.01%
2021/04/28	2.3	94.67	2	95.40	94.40	0.3	19,756	0.00%
2021/04/27	12	94.80	0.1	94.10	94.00	11.9	19,929	0.06%
2021/04/26	2.2	94.99	2	95.30	95.90	0.2	19,902	0.00%
2021/04/23	3	94.07	0	0.00	94.40	3	19,919	0.02%
2021/04/22	12	96.33	1	96.50	93.40	11	19,931	0.06%
2021/04/21	2	98.60	0	0.00	98.30	2	19,622	0.01%
2021/04/20	2.5	100.80	11	100.05	99.70	-8.5	19,558	-0.04%
2021/04/19	1	100.00	2.1	99.55	99.40	-1.1	19,730	-0.01%
2021/04/16	43	99.27	1	100.00	98.70	42	20,139	0.21%
2021/04/15	1	98.30	3	99.17	99.00	-2	20,435	-0.01%
2021/04/14	6	101.20	34	101.51	99.70	-28	20,480	-0.14%
2021/04/13	5	102.70	18	101.37	100.00	-13	20,503	-0.06%
2021/04/12	7	101.43	2	99.20	99.10	5	20,485	0.02%
2021/04/09	6	102.92	20	99.83	102.50	-14	20,283	-0.07%
2021/04/08	16	97.32	3	98.50	98.30	13	19,732	0.07%
2021/04/07	30	97.09	12	97.02	97.10	18	19,728	0.09%
2021/04/06	18	98.97	1	97.40	97.30	17	19,707	0.09%
2021/04/01	11.1	99.40	4	97.63	100.50	7.1	19,449	0.04%
2021/03/31	3	92.77	2	93.10	91.90	1	18,561	0.01%
2021/03/30	5	90.80	3	91.40	92.20	2	18,589	0.01%
2021/03/29	11	92.21	10	91.47	91.20	1	18,703	0.01%
2021/03/26	2	90.35	5	91.64	91.90	-3	18,884	-0.02%
2021/03/25	1	90.00	0	0.00	89.60	1	19,032	0.01%
2021/03/24	3	90.33	3.1	90.47	90.00	-0.1	19,048	0.00%
2021/03/23	3	91.70	3.1	92.45	91.70	-0.1	19,141	0.00%
2021/03/22	6.1	91.17	7	91.13	90.90	-1	19,233	0.00%
2021/03/19	2.1	92.96	3	93.00	92.50	-0.9	19,282	0.00%
2021/03/18	2	93.24	10	94.32	95.50	-8	19,232	-0.04%
2021/03/17	2	93.55	0	0.00	91.90	2	19,428	0.01%
2021/03/16	1	93.60	3	93.97	93.40	-2	19,642	-0.01%
2021/03/12	9	92.56	12	93.34	93.50	-3	20,216	-0.01%
2021/03/11	2	88.90	5.2	90.22	91.40	-3.2	20,465	-0.02%
2021/03/10	3.2	89.01	1	88.70	87.60	2.2	21,091	0.01%
2021/03/09	1	86.70	2	87.75	86.70	-1	21,468	0.00%
2021/03/08	8	91.48	11	90.13	88.60	-3	22,177	-0.01%
2021/03/05	8	89.65	3	89.67	89.70	5	22,681	0.02%
2021/03/04	3	93.23	2.1	94.19	91.80	0.9	22,635	0.00%
2021/03/03	14	92.40	12	91.94	92.00	2	22,511	0.01%
2021/03/02	2	99.80	7	97.03	95.50	-5	22,276	-0.02%
2021/02/26	8.1	96.75	3	97.40	96.50	5.1	22,274	0.02%
2021/02/25	3	99.33	3	99.57	98.50	0	22,237	0.00%
2021/02/24	5	98.64	8.2	100.07	96.60	-3.2	22,219	-0.01%
2021/02/23	3	97.37	8	96.89	98.40	-5	21,957	-0.02%
2021/02/22	7	96.67	10	97.48	97.10	-3	21,922	-0.01%
2021/02/19	0	0.00	11	93.38	93.00	-11	21,797	-0.05%
2021/02/18	1	89.70	1	89.90	89.90	0	21,892	0.00%
2021/02/17	0	0.00	11	90.64	89.90	-11	22,303	-0.05%
2021/02/05	6	86.98	0	0.00	86.70	6	22,090	0.03%
2021/02/03	1	88.30	0	0.00	86.30	1	22,408	0.00%
2021/02/02	12	87.34	10	88.84	86.90	2	22,289	0.01%
2021/02/01	6	83.20	10	84.20	86.30	-4	21,772	-0.02%
2021/01/29	1	81.60	2	81.35	79.90	-1	21,489	0.00%
2021/01/28	11	79.18	0	0.00	79.40	11	21,291	0.05%
2021/01/27	11	82.19	1	82.50	82.50	10	21,208	0.05%
2021/01/26	0	0.00	3	83.03	83.00	-3	21,177	-0.01%
2021/01/25	1	84.70	0	0.00	85.10	1	21,098	0.00%
2021/01/22	1	84.60	1	85.40	85.40	0	21,067	0.00%
2021/01/21	1	85.80	3	86.33	85.80	-2	21,102	-0.01%
2021/01/20	3	87.03	3	88.10	84.30	0	21,175	0.00%
2021/01/19	5	86.24	0	0.00	86.80	5	21,044	0.02%
2021/01/18	17	85.09	7	84.61	86.00	10	21,034	0.05%
2021/01/15	1	89.10	0	0.00	86.20	1	20,941	0.00%
2021/01/14	10	91.10	2	89.65	89.80	8	20,784	0.04%
2021/01/13	8	88.33	12	88.73	88.70	-4	20,666	-0.02%
2021/01/12	4	91.23	13	90.24	87.70	-9	20,534	-0.04%
2021/01/11	8	91.34	7	91.76	91.20	1	20,327	0.00%
2021/01/08	19	94.57	27	95.08	96.70	-8	19,981	-0.04%
2021/01/07	4	92.88	1	93.70	92.80	3	19,808	0.02%
2021/01/06	2	91.55	3	92.80	91.50	-1	20,333	0.00%
2021/01/05	4	91.91	5	92.14	90.50	-1	20,428	0.00%
2021/01/04	4	90.65	12	89.63	90.70	-8	20,516	-0.04%
2020/12/31	0	0.00	2	86.70	86.80	-2	20,634	-0.01%
2020/12/30	1	87.60	1	86.90	87.30	0	21,205	0.00%
2020/12/29	3	87.00	1	87.10	87.00	2	21,092	0.01%
2020/12/28	6	88.67	22	87.83	89.10	-16	21,056	-0.08%
2020/12/25	3	85.37	4	85.13	84.00	-1	20,958	0.00%
2020/12/24	4	84.83	11.2	84.59	85.30	-7.2	21,220	-0.03%
2020/12/23	10	80.70	2	81.45	83.00	8	21,196	0.04%
2020/12/22	3.1	83.62	5	83.12	81.20	-2	21,100	-0.01%
2020/12/21	4.1	85.06	2	84.35	84.20	2.1	20,900	0.01%
2020/12/18	1	86.30	2	85.95	84.80	-1	20,833	0.00%
2020/12/17	4	86.85	0	0.00	85.70	4	20,928	0.02%
2020/12/16	6	86.20	0	0.00	85.80	6	20,906	0.03%
2020/12/15	0	0.00	2	85.80	84.10	-2	20,956	-0.01%
2020/12/14	4	84.23	6	85.40	85.30	-2	21,185	-0.01%
2020/12/11	18	84.82	16.7	84.49	85.30	1.3	21,155	0.01%
2020/12/10	17	89.06	5	89.24	88.30	12	20,817	0.06%
2020/12/09	3	89.83	6	91.10	91.90	-3	20,778	-0.01%
2020/12/08	5	87.44	8	87.80	88.00	-3	20,368	-0.01%
2020/12/07	8	89.29	6	89.32	88.30	2	20,163	0.01%
2020/12/04	7	87.46	27	87.47	87.60	-20	19,684	-0.10%
2020/12/03	2	84.10	6	84.33	83.80	-4	19,057	-0.02%
2020/12/02	9	80.51	7	81.46	81.50	2	18,803	0.01%
2020/12/01	2	75.10	20	75.54	76.90	-18	17,987	-0.10%
2020/11/30	1	72.30	4	72.50	72.40	-3	17,621	-0.02%
2020/11/27	1	72.80	4	72.25	71.30	-3	17,549	-0.02%
2020/11/26	1	70.70	3	69.10	70.70	-2	17,401	-0.01%
2020/11/25	2	70.10	5	71.50	69.30	-3	17,496	-0.02%
2020/11/24	1	71.30	15	71.43	71.00	-14	17,273	-0.08%
2020/11/23	5	70.56	3	71.40	71.60	2	17,100	0.01%
2020/11/20	6	68.78	16	68.91	68.80	-10	16,876	-0.06%
2020/11/19	0	0.00	2	68.00	67.80	-2	16,884	-0.01%
2020/11/18	1	67.10	8	66.94	67.00	-7	16,738	-0.04%
2020/11/17	2	67.10	2	67.10	67.10	0	16,602	0.00%
2020/11/16	1	64.50	70	64.14	64.20	-69	16,250	-0.42%
2020/11/13	3	62.40	1	61.40	62.20	2	16,244	0.01%
2020/11/12	3	61.90	11	61.72	62.00	-8	16,291	-0.05%
2020/11/11	1	59.40	2	60.00	60.00	-1	16,016	-0.01%
2020/11/10	0	0.00	1	60.30	60.60	-1	15,986	-0.01%
2020/11/09	0	0.00	10	60.43	60.40	-10	15,981	-0.06%
2020/11/06	1	59.60	0	0.00	59.80	1	16,189	0.01%
2020/11/05	0	0.00	10	59.50	59.40	-10	16,279	-0.06%
2020/11/04	0	0.00	6	58.30	59.00	-6	16,418	-0.04%
2020/11/03	3	58.67	0	0.00	58.80	3	16,611	0.02%
2020/11/02	0	0.00	1	58.00	57.80	-1	17,090	-0.01%
2020/10/30	6	58.30	0	0.00	57.80	6	17,354	0.03%
2020/10/29	1	57.80	0	0.00	58.20	1	17,450	0.01%
2020/10/28	1	58.50	2	58.50	58.30	-1	17,486	-0.01%
2020/10/27	1	59.50	10	59.70	59.50	-9	17,421	-0.05%
2020/10/26	0	0.00	12	60.29	60.50	-12	17,388	-0.07%
2020/10/23	0	0.00	1	61.30	61.40	-1	17,414	-0.01%
2020/10/22	3	61.33	3	61.33	61.80	0	17,445	0.00%
2020/10/21	2	61.75	0	0.00	61.90	2	17,508	0.01%
2020/10/20	4	61.60	5	61.64	62.10	-1	17,661	-0.01%
2020/10/19	0	0.00	6	61.70	61.80	-6	17,705	-0.03%
2020/10/16	2	60.10	5	60.70	60.10	-3	17,779	-0.02%
2020/10/15	6	61.93	6	62.15	61.50	0	17,777	0.00%
2020/10/14	19	62.53	3	62.87	62.30	16	17,593	0.09%
2020/10/13	3	59.03	27	60.35	61.40	-24	16,959	-0.14%
2020/10/12	0	0.00	9	60.91	60.50	-9	16,700	-0.05%
2020/10/08	10	59.15	10	59.42	59.40	0	16,548	0.00%
2020/10/07	9	59.59	14	58.42	59.60	-5	16,572	-0.03%
2020/10/06	4	56.65	1	56.90	56.60	3	16,497	0.02%
2020/10/05	16	57.46	12	56.30	56.30	4	16,602	0.02%
2020/09/30	4	56.65	4	56.98	57.50	0	16,613	0.00%
2020/09/29	1	56.30	10	56.86	56.90	-9	16,445	-0.05%
2020/09/28	3	55.70	2	55.50	55.10	1	16,302	0.01%
2020/09/25	1	53.00	1	52.70	52.50	0	16,335	0.00%
2020/09/24	1	53.60	1	53.40	52.90	0	16,402	0.00%
2020/09/23	1	53.70	0	0.00	53.30	1	16,387	0.01%
2020/09/22	4	55.30	0	0.00	54.90	4	16,460	0.02%
2020/09/18	3	56.70	7	56.81	56.30	-4	16,524	-0.02%
2020/09/17	3	56.23	10	56.39	56.80	-7	16,514	-0.04%
2020/09/16	0	0.00	16	54.89	55.20	-16	16,235	-0.10%
2020/09/15	1	54.50	0	0.00	54.50	1	16,257	0.01%
2020/09/14	0	0.00	18	54.92	54.80	-18	16,423	-0.11%
2020/09/10	5	53.38	0	0.00	53.00	5	16,426	0.03%
2020/09/09	4	54.15	0	0.00	54.20	4	16,440	0.02%
2020/09/08	12	54.89	11	54.32	54.80	1	16,605	0.01%
2020/09/07	2	53.95	10	54.82	54.30	-8	16,587	-0.05%
2020/09/04	0	0.00	4	52.18	52.80	-4	16,544	-0.02%
2020/09/03	6	53.82	7	53.11	53.20	-1	16,641	-0.01%
2020/09/02	3	51.27	1	50.90	51.10	2	16,572	0.01%
2020/09/01	4	51.55	6	52.08	52.30	-2	16,880	-0.01%
2020/08/31	2	53.35	1	52.80	51.90	1	17,363	0.01%
2020/08/28	3	53.73	2	53.90	53.90	1	17,704	0.01%
2020/08/27	0	0.00	8	54.38	54.00	-8	17,922	-0.04%
2020/08/26	11	53.60	1	53.50	53.40	10	17,981	0.06%
2020/08/25	2	52.60	2	52.60	53.00	0	17,901	0.00%
2020/08/24	6	50.58	10	50.90	51.00	-4	17,951	-0.02%
2020/08/21	4	49.85	0	0.00	49.85	4	18,240	0.02%
2020/08/20	10	50.79	13	49.90	49.20	-3	18,129	-0.02%
2020/08/19	9	52.12	2	52.15	51.80	7	17,858	0.04%
2020/08/18	9	55.04	7	55.33	55.10	2	17,340	0.01%
2020/08/17	10	54.70	0	0.00	54.40	10	17,246	0.06%
2020/08/13	2	55.40	1	55.40	55.40	1	17,202	0.01%
2020/08/12	22	54.05	2	54.80	55.10	20	17,282	0.12%
2020/08/11	11	55.49	5	55.94	55.70	6	17,177	0.03%
2020/08/10	3	54.17	1	54.10	54.40	2	17,148	0.01%
2020/08/07	11	54.92	10	54.95	55.00	1	17,295	0.01%
2020/08/06	19	56.32	1	57.60	56.40	18	17,063	0.11%
2020/08/05	7	58.09	2	58.10	58.00	5	16,667	0.03%
2020/08/04	6	58.65	2	58.70	58.70	4	16,474	0.02%
2020/08/03	3	59.83	2	59.55	59.30	1	16,402	0.01%
2020/07/31	0	0.00	4	60.40	60.60	-4	16,480	-0.02%
2020/07/30	13	59.99	6	60.07	60.20	7	16,520	0.04%
2020/07/29	13	58.81	17	58.87	58.90	-4	16,481	-0.02%
2020/07/28	0	0.00	4	59.95	59.50	-4	16,514	-0.02%
2020/07/27	2	59.70	22	59.75	59.60	-20	16,716	-0.12%
2020/07/24	6	60.50	0	0.00	60.40	6	16,853	0.04%
2020/07/23	12	61.83	6	61.95	62.00	6	16,968	0.04%
2020/07/22	15	62.29	6	62.40	61.70	9	17,022	0.05%
2020/07/21	4	61.40	4	61.10	61.20	0	16,870	0.00%
2020/07/20	0	0.00	6	60.80	60.80	-6	16,851	-0.04%
2020/07/17	0	0.00	20	60.20	60.20	-20	17,012	-0.12%
2020/07/16	2	60.70	2	60.80	60.30	0	17,295	0.00%
2020/07/15	9	60.97	3	60.33	60.10	6	17,225	0.03%
2020/07/14	31	62.42	8	61.75	61.50	23	17,222	0.13%
2020/07/13	15	62.51	10	62.12	62.70	5	16,903	0.03%
2020/07/10	3	59.80	12	59.96	59.60	-9	16,663	-0.05%
2020/07/09	13	61.06	1	61.10	61.00	12	16,657	0.07%
2020/07/08	4	60.35	0.1	60.40	60.20	3.9	16,765	0.02%
2020/07/07	3	60.10	8	60.29	60.80	-5	16,817	-0.03%
2020/07/06	5	59.68	1	60.00	60.20	4	16,885	0.02%
2020/07/03	4	59.98	1	59.80	59.80	3	17,143	0.02%
2020/07/02	0	0.00	1	60.50	60.50	-1	17,551	-0.01%
2020/07/01	7	61.23	5	60.90	61.00	2	17,699	0.01%
2020/06/30	1	60.80	20	60.85	61.00	-19	17,652	-0.11%
2020/06/29	9	59.86	3	60.33	59.50	6	17,948	0.03%
2020/06/24	8	60.45	1	60.70	60.80	7	17,985	0.04%
2020/06/23	1	59.60	0	0.00	60.00	1	18,192	0.01%
2020/06/22	0	0.00	1	59.90	59.90	-1	18,532	-0.01%
2020/06/19	6	60.08	3	60.10	59.80	3	18,742	0.02%
2020/06/18	2	60.35	6	60.15	60.40	-4	18,709	-0.02%
2020/06/17	6	60.83	3	60.87	60.60	3	18,849	0.02%
2020/06/16	4	61.25	2	61.30	61.50	2	19,172	0.01%
2020/06/15	20	60.52	2	60.35	60.00	18	19,427	0.09%
2020/06/12	4	60.40	1	60.80	61.20	3	19,493	0.02%
2020/06/11	4	62.85	14	62.36	61.80	-10	19,631	-0.05%
2020/06/10	3	63.63	6.1	63.93	64.00	-3.1	19,580	-0.02%
2020/06/09	5	63.60	13	63.54	63.40	-8	19,695	-0.04%
2020/06/08	42	63.81	15	63.53	63.80	27	19,846	0.14%
2020/06/05	7	63.64	25	63.64	64.20	-18	19,428	-0.09%
2020/06/04	6	62.53	7	62.83	62.20	-1	18,970	-0.01%
2020/06/03	1	61.20	8	60.94	61.20	-7	18,536	-0.04%
2020/06/02	4	60.45	5	60.28	60.10	-1	18,384	-0.01%
2020/06/01	2	60.70	7	60.93	60.90	-5	18,384	-0.03%
2020/05/29	9	59.97	0	0.00	59.80	9	18,412	0.05%
2020/05/28	16	62.36	3	62.45	60.90	13	18,336	0.07%
2020/05/27	3	60.83	6	61.00	60.70	-3	18,213	-0.02%
2020/05/26	2	60.90	3	59.90	60.70	-1	18,430	-0.01%
2020/05/25	4	58.95	3	59.03	59.70	1	18,475	0.01%
2020/05/22	8	59.99	4	60.25	59.40	4	18,595	0.02%
2020/05/21	1	60.90	1	61.20	60.80	0	18,609	0.00%
2020/05/19	18	59.36	0	0.00	59.20	18	18,672	0.10%
2020/05/18	5	58.72	0	0.00	58.50	5	18,652	0.03%
2020/05/15	5	60.24	4	60.20	60.10	1	18,773	0.01%
2020/05/14	11	61.14	53	60.50	60.00	-42	18,736	-0.22%
2020/05/13	12	62.97	2	63.00	62.90	10	18,450	0.05%
2020/05/12	5	63.64	11	63.65	63.60	-6	18,589	-0.03%
2020/05/11	2	64.80	7	64.80	64.70	-5	18,536	-0.03%
2020/05/08	59	64.45	8	64.28	63.80	51	18,492	0.28%
2020/05/07	10	64.49	5	64.36	64.40	5	18,441	0.03%
2020/05/06	1	63.60	1	64.40	63.30	0	18,319	0.00%
2020/05/05	10	63.37	3	63.80	63.00	7	18,303	0.04%
2020/05/04	6	62.60	12	62.73	62.80	-6	18,661	-0.03%
2020/04/30	3	64.93	15	65.15	65.00	-12	18,567	-0.06%
2020/04/29	63	64.13	69	64.16	64.20	-6	18,365	-0.03%
2020/04/28	53	62.23	46	62.65	63.20	7	18,233	0.04%
2020/04/27	1	61.20	8	60.64	61.60	-7	18,118	-0.04%
2020/04/24	9	59.13	15	59.05	59.10	-6	18,035	-0.03%
2020/04/23	15	59.27	0	0.00	59.40	15	17,998	0.08%
2020/04/22	53	59.18	33	59.22	59.90	20	17,919	0.11%
2020/04/21	7	59.09	5	58.84	58.00	2	17,733	0.01%
2020/04/20	32	60.99	24	61.18	60.80	8	17,473	0.05%
2020/04/17	25	61.82	3	62.20	61.10	22	17,652	0.12%
2020/04/16	8.1	61.18	2	61.05	61.60	6.1	17,438	0.03%
2020/04/15	8	61.10	11	61.21	61.30	-3	17,361	-0.02%
2020/04/14	10	60.71	2	61.05	60.70	8	17,341	0.05%
2020/04/13	29	60.35	29.1	59.91	59.80	-0.1	17,368	0.00%
2020/04/10	8	62.14	1	61.80	62.00	7	17,119	0.04%
2020/04/09	7	63.69	12	64.19	62.60	-5	17,198	-0.03%
2020/04/08	75	62.47	59	63.37	63.40	16	17,481	0.09%
2020/04/07	10	61.12	7	60.74	62.00	3	17,099	0.02%
2020/04/06	4	55.98	11	55.37	56.40	-7	16,665	-0.04%
2020/04/01	61	53.67	69	53.44	53.90	-8	16,459	-0.05%
2020/03/31	81	53.64	77	52.82	53.70	4	16,285	0.02%
2020/03/30	15	53.64	13	53.88	53.90	2	15,892	0.01%
2020/03/27	7	56.06	4	55.10	55.00	3	15,737	0.02%
2020/03/26	8	52.64	9	53.76	54.00	-1	15,448	-0.01%
2020/03/25	6	52.00	4	52.30	52.60	2	15,288	0.01%
2020/03/24	4	48.13	17	47.78	48.30	-13	15,366	-0.08%
2020/03/23	10	44.89	6	44.73	44.20	4	15,378	0.03%
2020/03/20	22.1	48.30	20	47.39	48.65	2.1	15,594	0.01%
2020/03/19	7.9	45.53	0	0.00	45.20	7.9	15,699	0.05%
2020/03/18	11	52.94	3	51.27	50.20	8	15,940	0.05%
2020/03/17	8	55.85	9	54.51	54.10	-1	15,935	-0.01%
2020/03/16	17	59.82	2	59.20	59.20	15	15,889	0.09%
2020/03/13	3	60.23	7	61.67	62.90	-4	15,789	-0.03%
2020/03/12	12	67.49	3	66.10	66.00	9	15,712	0.06%
2020/03/10	2	73.60	7	74.01	74.90	-5	16,247	-0.03%
2020/03/09	12	75.79	2	74.80	74.80	10	16,399	0.06%
2020/03/06	5	78.34	5	78.54	78.50	0	16,572	0.00%
2020/03/05	3	79.30	6	80.18	80.10	-3	16,512	-0.02%
2020/03/04	4	77.80	4	78.35	78.60	0	16,441	0.00%
2020/03/03	9	78.20	9	77.98	77.80	0	16,394	0.00%
2020/03/02	4	76.05	2	76.50	76.30	2	16,307	0.01%
2020/02/27	13	79.64	12	77.55	77.30	1	16,166	0.01%
2020/02/26	6	81.83	6	81.92	81.40	0	15,899	0.00%
2020/02/25	8	83.40	4	83.30	83.30	4	15,824	0.03%
2020/02/24	4	84.45	4	85.08	84.50	0	15,791	0.00%
2020/02/21	2	84.20	16	84.24	84.40	-14	15,767	-0.09%
2020/02/20	16	84.45	12	83.73	83.60	4	15,878	0.03%
2020/02/19	6	83.47	11	84.85	84.80	-5	15,889	-0.03%
2020/02/18	41	85.42	7	83.80	83.80	34	15,912	0.21%
2020/02/17	11	87.05	10	88.28	88.00	1	15,974	0.01%
2020/02/14	5	86.32	15.5	86.34	86.80	-10.5	15,958	-0.07%
2020/02/13	4	85.98	21	86.47	86.50	-17	15,905	-0.11%
2020/02/12	9	84.58	8.1	84.69	84.70	0.9	15,692	0.01%
2020/02/11	7	83.90	5	85.10	85.10	2	15,604	0.01%
2020/02/10	3	82.87	4	83.35	83.50	-1	15,557	-0.01%
2020/02/07	4	84.30	5	84.38	84.30	-1	15,720	-0.01%
2020/02/06	6	84.75	7	85.07	85.10	-1	16,029	-0.01%
2020/02/05	8	83.64	10	84.11	84.40	-2	16,011	-0.01%
2020/02/04	9	78.96	4	79.90	79.90	5	15,700	0.03%
2020/02/03	3	77.77	2	77.80	79.40	1	15,804	0.01%
2020/01/31	7	78.83	5	78.62	78.10	2	15,856	0.01%
2020/01/30	5	79.70	6	79.33	77.80	-1	15,773	-0.01%
2020/01/20	6	84.72	15	85.07	85.20	-9	15,557	-0.06%
2020/01/17	12	83.76	11	83.55	83.60	1	15,652	0.01%
2020/01/16	12	83.47	9	83.39	83.40	3	15,683	0.02%
2020/01/15	10	85.49	9	83.80	83.80	1	15,707	0.01%
2020/01/14	11	85.81	8	85.30	85.30	3	15,890	0.02%
2020/01/13	6	85.43	8	85.94	85.50	-2	15,918	-0.01%
2020/01/10	6	83.98	9	84.03	84.30	-3	15,943	-0.02%
2020/01/09	2	83.70	7	84.16	83.40	-5	15,933	-0.03%
2020/01/08	5	83.16	3	83.03	82.60	2	15,985	0.01%
2020/01/07	19	82.21	19	80.94	81.10	0	15,937	0.00%
2020/01/06	9	83.68	11	83.70	83.70	-2	16,165	-0.01%
2020/01/03	18	86.28	23.4	84.61	84.80	-5.4	16,883	-0.03%
2020/01/02	15	85.96	16	87.24	86.00	-1	16,981	-0.01%
2019/12/31	8	83.69	9	83.43	83.40	-1	16,518	-0.01%
2019/12/30	9	84.31	8	84.43	84.50	1	16,674	0.01%
2019/12/27	11	84.15	3	84.67	83.60	8	16,779	0.05%
2019/12/26	6	84.57	6	83.70	83.70	0	16,857	0.00%
2019/12/25	5	83.62	5	83.80	84.10	0	17,027	0.00%
2019/12/24	5	82.70	5	83.42	83.50	0	17,325	0.00%
2019/12/23	3	83.20	4	82.83	82.60	-1	17,442	-0.01%
2019/12/20	21	84.49	4	84.68	83.50	17	17,427	0.10%
2019/12/19	14	84.82	14	85.51	85.50	0	17,330	0.00%
2019/12/18	11	83.79	18	84.11	84.00	-7	17,121	-0.04%
2019/12/17	12	84.63	14	85.30	85.30	-2	16,935	-0.01%
2019/12/16	13	82.52	20	82.51	82.80	-7	16,537	-0.04%
2019/12/13	6	79.05	6.2	80.03	79.60	-0.2	16,307	0.00%
2019/12/12	5	77.24	9.3	77.06	77.30	-4.3	16,202	-0.03%
2019/12/11	11	76.11	7	76.20	75.60	4	16,149	0.02%
2019/12/10	11	75.31	4	75.73	75.10	7	15,982	0.04%
2019/12/09	5	76.00	11	76.37	76.00	-6	15,918	-0.04%
2019/12/06	6	76.37	1	76.40	75.30	5	15,863	0.03%
2019/12/05	2	75.55	11	76.61	77.20	-9	15,614	-0.06%
2019/12/04	2.2	72.95	1	72.50	72.60	1.2	15,170	0.01%
2019/12/03	8	73.36	8	72.59	73.30	0	15,695	0.00%
2019/12/02	4	71.08	2	71.60	71.60	2	15,683	0.01%
2019/11/29	0	0.00	2	71.50	71.20	-2	15,714	-0.01%
2019/11/28	0	0.00	4	71.93	71.70	-4	15,743	-0.03%
2019/11/27	0	0.00	1	71.20	71.10	-1	16,042	-0.01%
2019/11/26	0	0.00	1	71.60	70.80	-1	16,240	-0.01%
2019/11/25	2	70.65	0	0.00	70.80	2	16,229	0.01%
2019/11/22	0	0.00	5	70.80	70.10	-5	16,398	-0.03%
2019/11/21	5	69.30	0	0.00	69.30	5	16,432	0.03%
2019/11/18	1	71.30	0	0.00	71.10	1	16,350	0.01%
2019/11/15	4	68.75	7	68.63	69.00	-3	16,425	-0.02%
2019/11/14	8	67.19	2	68.40	67.20	6	16,375	0.04%
2019/11/13	7	70.57	2	70.50	69.90	5	16,213	0.03%
2019/11/11	0	0.00	1	71.10	71.20	-1	16,841	-0.01%
2019/11/06	1.5	73.57	0	0.00	72.50	1.5	17,622	0.01%
2019/11/05	0.3	72.90	17	72.48	73.00	-16.7	17,609	-0.09%
2019/11/04	1	70.40	0	0.00	69.80	1	17,614	0.01%
2019/11/01	0	0.00	1	70.20	70.60	-1	17,772	-0.01%
2019/10/31	5	70.10	0	0.00	70.00	5	18,113	0.03%
2019/10/30	2	71.50	0	0.00	71.10	2	18,232	0.01%
2019/10/28	1	72.10	0	0.00	71.90	1	18,880	0.01%
2019/10/25	1	72.30	0	0.00	71.70	1	19,226	0.01%
2019/10/24	6	70.90	1	70.90	71.30	5	19,474	0.03%
2019/10/23	2	70.85	1	71.30	70.60	1	20,013	0.00%
2019/10/22	10	71.00	0	0.00	70.90	10	20,315	0.05%
2019/10/18	0	0.00	30	72.33	72.30	-30	21,155	-0.14%
2019/10/17	0	0.00	1	69.80	70.40	-1	21,006	0.00%
2019/10/16	0	0.00	1	70.60	70.00	-1	21,169	0.00%
2019/10/15	2	70.25	0	0.00	69.60	2	21,329	0.01%
2019/10/14	2	72.45	0	0.00	71.70	2	21,521	0.01%
2019/10/09	29	74.18	25	72.40	71.40	4	21,722	0.02%
2019/10/08	25	79.23	0	0.00	78.60	25	22,011	0.11%
2019/10/07	2	81.80	8	80.68	81.70	-6	22,204	-0.03%
2019/10/04	3	79.67	20	79.10	79.20	-17	22,600	-0.08%
2019/10/03	5	79.70	1	80.70	79.90	4	22,655	0.02%
2019/10/02	1	82.10	3	81.97	82.00	-2	22,675	-0.01%
2019/10/01	1	82.00	10	82.40	83.10	-9	22,863	-0.04%
2019/09/27	11	81.81	9	81.18	80.50	2	23,213	0.01%
2019/09/26	1	83.30	0	0.00	84.30	1	23,309	0.00%
2019/09/25	13	84.12	1	84.20	85.00	12	23,355	0.05%
2019/09/24	1	86.20	1.1	85.29	85.40	-0.1	23,564	0.00%
2019/09/23	4.2	84.18	4	84.65	85.00	0.2	23,513	0.00%
2019/09/20	6	82.03	5	82.10	82.90	1	23,470	0.00%
2019/09/19	8	82.31	9	81.22	81.40	-1	23,507	0.00%
2019/09/18	18	82.44	15	82.33	82.10	3	23,652	0.01%
2019/09/17	8	82.70	11	82.44	82.00	-3	23,426	-0.01%
2019/09/16	12	77.50	14	78.26	78.10	-2	23,070	-0.01%
2019/09/12	0	0.00	3	77.87	77.80	-3	22,934	-0.01%
2019/09/11	0	0.00	1	77.00	76.90	-1	23,092	0.00%
2019/09/06	1	77.10	2	76.90	77.10	-1	22,935	0.00%
2019/09/05	8	76.48	7	76.46	76.90	1	22,727	0.00%
2019/09/04	8	73.60	33	73.29	73.00	-25	22,048	-0.11%
2019/09/02	0	0.00	12	71.71	71.80	-12	21,945	-0.05%
2019/08/30	15	70.97	12	71.85	70.40	3	22,042	0.01%
2019/08/29	24	71.60	0	0.00	70.90	24	21,791	0.11%
2019/08/28	5	72.50	8	72.99	73.50	-3	21,629	-0.01%
2019/08/27	0	0.00	13	72.42	72.40	-13	21,576	-0.06%
2019/08/26	1	70.80	8	70.20	71.10	-7	21,613	-0.03%
2019/08/23	2	71.20	0	0.00	71.50	2	21,653	0.01%
2019/08/22	1	70.60	0	0.00	70.30	1	21,891	0.00%
2019/08/20	8	70.99	7	70.29	69.60	1	21,910	0.00%
2019/08/19	2	71.10	0	0.00	71.50	2	21,701	0.01%
2019/08/16	1	71.40	4	71.60	71.30	-3	21,706	-0.01%
2019/08/15	2	71.25	1	70.50	71.40	1	21,528	0.00%
2019/08/14	2	71.40	3	71.80	72.50	-1	21,327	0.00%
2019/08/13	1	68.70	0	0.00	68.80	1	20,914	0.00%
2019/08/12	2	69.30	2	69.40	69.30	0	20,823	0.00%
2019/08/08	5	68.10	0	0.00	68.10	5	20,648	0.02%
2019/08/07	3	70.53	3	69.93	69.80	0	20,380	0.00%
2019/08/06	2	68.65	1	69.40	69.20	1	20,360	0.00%
2019/08/05	2	72.45	3	71.77	70.90	-1	20,128	0.00%
2019/08/02	2	72.40	6	72.23	72.30	-4	19,947	-0.02%
2019/08/01	1	73.10	2	72.75	74.10	-1	19,603	-0.01%
2019/07/31	8	73.70	5	74.22	74.00	3	19,326	0.02%
2019/07/30	9	74.74	21	75.35	75.80	-12	18,943	-0.06%
2019/07/29	6	75.93	6	75.63	74.80	0	18,672	0.00%
2019/07/26	26	76.43	27	75.95	77.00	-1	18,418	-0.01%
2019/07/25	4	74.98	27	75.16	76.50	-23	18,036	-0.13%
2019/07/24	0	0.00	3	71.43	71.80	-3	17,555	-0.02%
2019/07/23	6	72.33	16	71.97	72.30	-10	17,288	-0.06%
2019/07/22	2	68.80	9	69.71	69.80	-7	16,822	-0.04%
2019/07/19	2	67.80	4	67.55	67.70	-2	16,681	-0.01%
2019/07/18	4	67.48	4	67.18	66.70	0	16,766	0.00%
2019/07/17	9	66.92	11	67.48	67.70	-2	16,761	-0.01%
2019/07/16	7	67.99	10	68.64	67.90	-3	16,403	-0.02%
2019/07/15	4	67.73	42	68.51	69.90	-38	16,011	-0.24%
2019/07/12	6	67.25	17	67.49	66.70	-11	15,539	-0.07%
2019/07/11	0	0.00	14	65.08	65.40	-14	14,914	-0.09%
2019/07/10	12	64.09	49	64.03	64.40	-37	14,508	-0.26%
2019/07/09	1	61.20	8	61.24	62.80	-7	14,063	-0.05%
2019/07/08	7	60.61	12	61.52	61.00	-5	13,989	-0.04%
2019/07/05	6	61.37	25	60.37	62.00	-19	13,864	-0.14%
2019/07/04	7	58.91	9	59.20	59.20	-2	13,603	-0.01%
2019/07/03	21	65.47	10	65.77	65.20	11	13,120	0.08%
2019/07/02	12	66.39	0	0.00	66.30	12	12,926	0.09%
2019/07/01	2	65.90	7	65.94	66.00	-5	12,763	-0.04%
2019/06/28	3	64.33	15	64.41	64.50	-12	12,675	-0.09%
2019/06/27	2	64.00	2	64.05	64.10	0	12,671	0.00%
2019/06/26	2	63.75	3	64.00	63.70	-1	12,576	-0.01%
2019/06/25	6	63.40	19	63.98	63.30	-13	12,511	-0.10%
2019/06/24	4	63.03	0	0.00	63.10	4	12,335	0.03%
2019/06/21	2	63.15	1	63.10	63.00	1	12,376	0.01%
2019/06/19	1	61.90	38	61.81	62.10	-37	12,690	-0.29%
2019/06/18	3	60.83	0	0.00	60.90	3	12,913	0.02%
2019/06/17	2	61.05	4	61.10	60.90	-2	13,002	-0.02%
2019/06/14	0	0.00	5	61.00	60.80	-5	13,029	-0.04%
2019/06/12	3	60.23	2	60.55	60.70	1	13,381	0.01%
2019/06/11	5	59.70	1	59.80	59.40	4	13,387	0.03%
2019/06/10	6	59.37	0	0.00	59.30	6	13,385	0.04%
2019/06/06	3	59.37	8	59.70	59.20	-5	13,309	-0.04%
2019/06/05	6	61.12	1	60.70	60.50	5	13,197	0.04%
2019/06/04	16	60.95	0	0.00	60.90	16	13,239	0.12%
2019/06/03	26	61.94	1	61.70	61.90	25	13,345	0.19%
2019/05/31	8	61.26	4	61.40	61.60	4	13,594	0.03%
2019/05/30	22	59.65	0	0.00	60.00	22	13,647	0.16%
2019/05/29	26	58.43	2	58.75	58.00	24	14,301	0.17%
2019/05/28	1	60.80	0	0.00	60.90	1	14,202	0.01%
2019/05/27	1	61.40	0	0.00	60.50	1	14,243	0.01%
2019/05/23	2	60.10	0	0.00	60.20	2	14,524	0.01%
2019/05/22	5	61.40	0	0.00	60.80	5	14,473	0.03%
2019/05/21	0	0.00	2	61.00	61.50	-2	14,511	-0.01%
2019/05/20	1	60.90	0	0.00	60.90	1	14,456	0.01%
2019/05/17	2	60.70	0	0.00	60.60	2	14,483	0.01%
2019/05/16	1	61.40	0	0.00	61.00	1	14,663	0.01%
2019/05/15	2	61.80	0	0.00	62.00	2	14,857	0.01%
2019/05/14	1	60.10	0	0.00	61.50	1	14,930	0.01%
2019/05/13	39	61.14	1	61.60	61.10	38	14,868	0.26%
2019/05/10	5	64.30	5	64.20	63.80	0	14,877	0.00%
2019/05/09	5	65.00	1	65.20	64.20	4	14,873	0.03%
2019/05/08	0	0.00	1	65.90	65.90	-1	14,917	-0.01%
2019/05/07	0	0.00	37	65.99	66.20	-37	15,090	-0.25%
2019/05/06	19	65.14	4	65.20	65.00	15	15,350	0.10%
2019/05/03	0	0.00	2	66.60	66.70	-2	15,458	-0.01%
2019/05/02	2	65.80	8	66.00	65.70	-6	15,502	-0.04%
2019/04/30	0	0.00	5	65.12	65.40	-5	15,440	-0.03%
2019/04/29	0	0.00	6	65.20	64.70	-6	15,403	-0.04%
2019/04/26	2	64.90	6	65.72	66.00	-4	15,443	-0.03%
2019/04/25	6	66.22	2	66.00	65.50	4	15,607	0.03%
2019/04/24	0	0.00	5	65.20	65.40	-5	15,701	-0.03%
2019/04/23	7	64.97	5	63.50	64.90	2	15,609	0.01%
2019/04/19	1	64.20	2	64.00	63.70	-1	15,609	-0.01%
2019/04/18	10	64.03	8	63.34	63.10	2	15,726	0.01%
2019/04/17	0	0.00	63	62.45	63.90	-63	15,680	-0.40%
2019/04/16	15	62.40	5	62.20	62.70	10	15,271	0.07%
2019/04/15	10	61.60	0	0.00	61.70	10	15,292	0.07%
2019/04/12	9	60.83	25	60.58	60.50	-16	15,430	-0.10%
2019/04/11	18	63.00	2	61.80	61.60	16	15,579	0.10%
2019/04/09	1	62.70	0	0.00	62.60	1	15,544	0.01%
2019/04/08	2	62.65	8	62.81	63.00	-6	15,589	-0.04%
2019/04/03	2	62.25	3	62.23	62.30	-1	15,573	-0.01%
2019/04/01	6	61.88	2	61.99	61.00	4	15,479	0.03%
2019/03/28	2	60.60	0	0.00	60.80	2	15,362	0.01%
2019/03/27	1	61.10	2	61.10	61.10	-1	15,426	-0.01%
2019/03/26	7	61.43	1	61.50	61.00	6	15,503	0.04%
2019/03/25	3	61.10	20	61.10	61.10	-17	15,537	-0.11%
2019/03/22	41	63.81	45.1	63.36	63.10	-4.1	15,375	-0.03%
2019/03/21	71	62.73	0	0.00	62.80	71	15,116	0.47%
2019/03/20	1	59.80	2	59.75	60.60	-1	14,789	-0.01%
2019/03/19	1	59.70	8	59.80	59.70	-7	14,829	-0.05%
2019/03/18	1	59.60	31	59.75	59.50	-30	14,908	-0.20%
2019/03/15	2	60.55	20	60.10	60.10	-18	15,087	-0.12%
2019/03/14	4	60.18	4	60.30	60.30	0	14,991	0.00%
2019/03/13	1	61.00	11	60.11	60.10	-10	15,174	-0.07%
2019/03/12	8	61.04	3	60.80	60.80	5	15,594	0.03%
2019/03/11	2	60.60	2	60.40	60.40	0	15,731	0.00%
2019/03/08	10	60.50	0	0.00	60.50	10	16,027	0.06%
2019/03/07	7	60.47	10	60.44	60.00	-3	16,221	-0.02%
2019/03/06	16	61.89	2	61.40	61.40	14	16,501	0.08%
2019/03/05	5	63.52	1	63.30	63.10	4	16,394	0.02%
2019/03/04	22	65.11	68	65.23	64.80	-46	16,369	-0.28%
2019/02/27	4	62.65	1	62.70	62.20	3	15,802	0.02%
2019/02/26	42	62.20	1	62.50	62.00	41	15,710	0.26%
2019/02/25	20	61.60	6	61.70	61.60	14	15,707	0.09%
2019/02/22	21	61.50	16	62.08	60.90	5	15,771	0.03%
2019/02/21	1	60.90	0	0.00	60.80	1	15,743	0.01%
2019/02/20	2	60.20	3	60.17	60.60	-1	15,996	-0.01%
2019/02/19	40	60.45	0	0.00	60.50	40	16,166	0.25%
2019/02/18	2	60.50	0	0.00	60.20	2	16,231	0.01%
2019/02/15	0	0.00	10	60.00	60.00	-10	16,456	-0.06%
2019/02/14	7	62.47	1	62.70	62.10	6	16,908	0.04%
2019/02/13	14	60.56	0	0.00	60.50	14	16,720	0.08%
2019/02/12	5	60.00	1	59.90	60.00	4	16,634	0.02%
2019/02/11	0	0.00	3	60.50	59.00	-3	16,723	-0.02%
2019/01/30	9	59.97	3	59.87	60.10	6	16,698	0.04%
2019/01/29	5	58.64	182	59.52	58.80	-177	16,892	-1.05%	大賣/鉅額交易
2019/01/28	20	61.43	11	60.85	60.80	9	16,946	0.05%
2019/01/25	4	60.23	64	61.35	60.00	-60	17,441	-0.34%
2019/01/24	55	58.84	2	58.70	59.60	53	17,578	0.30%
2019/01/23	0	0.00	10	55.90	57.00	-10	17,784	-0.06%
2019/01/22	0	0.00	2	56.75	56.50	-2	17,962	-0.01%
2019/01/21	0	0.00	3	57.00	57.20	-3	18,153	-0.02%
2019/01/18	1	56.00	6	55.70	56.40	-5	18,315	-0.03%
2019/01/17	12	55.58	75	55.34	55.10	-63	18,690	-0.34%
2019/01/16	32	55.10	43	56.32	56.40	-11	18,690	-0.06%
2019/01/15	1	53.80	5	53.20	53.60	-4	18,317	-0.02%
2019/01/14	30	52.37	25	52.80	52.00	5	18,313	0.03%
2019/01/11	11	53.49	8	53.43	53.50	3	18,682	0.02%
2019/01/10	10	54.00	10	53.65	53.80	0	18,912	0.00%
2019/01/09	35	52.54	17	52.62	52.50	18	19,145	0.09%
2019/01/08	7	52.13	0	0.00	51.70	7	19,658	0.04%
2019/01/07	21	52.13	4	52.15	51.80	17	20,232	0.08%
2019/01/04	24	50.11	40	49.55	51.60	-16	20,387	-0.08%
2019/01/03	52	51.99	51	52.69	51.50	1	20,481	0.00%
2019/01/02	10	55.60	0	0.00	55.00	10	20,280	0.05%
2018/12/28	0	0.00	40	55.20	55.00	-40	20,283	-0.20%
2018/12/27	42	55.85	6	55.58	55.80	36	20,546	0.18%
2018/12/26	20	55.85	30	54.10	54.10	-10	20,886	-0.05%
2018/12/25	16	55.59	1	54.90	57.00	15	20,699	0.07%
2018/12/22	0	0.00	1	53.40	53.50	-1	20,579	0.00%
2018/12/21	1	52.80	0	0.00	53.90	1	20,769	0.00%
2018/12/20	1	53.20	1	52.70	53.20	0	20,727	0.00%
2018/12/19	25	53.56	0	0.00	53.70	25	20,739	0.12%
2018/12/17	0	0.00	1	53.20	53.50	-1	21,045	0.00%
2018/12/14	0	0.00	40	52.95	53.50	-40	21,101	-0.19%
2018/12/13	11	53.95	1	54.00	54.30	10	21,248	0.05%
2018/12/12	16	53.40	15	53.70	53.70	1	21,266	0.00%
2018/12/11	61	53.00	0	0.00	52.90	61	21,435	0.28%
2018/12/10	61	51.95	60	52.60	52.10	1	21,444	0.00%
2018/12/07	40	55.83	1	55.90	55.70	39	21,240	0.18%
2018/12/06	5	55.40	60	55.08	55.00	-55	21,318	-0.26%
2018/12/05	16	56.97	3	57.10	56.90	13	21,196	0.06%
2018/12/04	0	0.00	40	62.20	62.00	-40	20,978	-0.19%
2018/12/03	22	63.43	5	63.20	62.80	17	21,411	0.08%
2018/11/30	0	0.00	1	61.20	61.00	-1	21,352	0.00%
2018/11/29	81	61.25	23	61.33	60.30	58	21,074	0.28%
2018/11/28	25	58.54	103	58.64	58.60	-78	20,549	-0.38%	大賣/
2018/11/27	103	57.29	1	56.20	58.00	102	20,421	0.50%	大買/鉅額交易
2018/11/26	3	57.60	25	57.22	57.30	-22	20,280	-0.11%
2018/11/23	1	56.90	125	56.47	56.10	-124	20,060	-0.62%	大賣/鉅額交易
2018/11/22	24	58.10	48	57.97	58.00	-24	19,999	-0.12%
2018/11/21	3	56.90	48	57.75	57.80	-45	19,955	-0.23%
2018/11/20	0	0.00	5	57.14	57.50	-5	19,930	-0.03%
2018/11/19	12	56.73	13	57.02	57.50	-1	19,764	-0.01%
2018/11/16	0	0.00	22	54.72	54.60	-22	19,540	-0.11%
2018/11/15	12	55.88	6	55.93	55.90	6	19,505	0.03%
2018/11/14	80	56.61	13	56.57	56.50	67	19,728	0.34%
2018/11/13	136	56.09	4	56.03	56.20	132	19,607	0.67%	大買/鉅額交易
2018/11/12	5	53.80	9	53.50	53.80	-4	19,062	-0.02%
2018/11/09	23	53.89	0	0.00	54.20	23	19,229	0.12%
2018/11/08	5	53.80	14	55.73	53.80	-9	19,260	-0.05%
2018/11/07	11	53.83	12	54.56	55.20	-1	19,218	-0.01%
2018/11/06	14	52.72	0	0.00	52.20	14	19,372	0.07%
2018/11/05	5	56.00	1	55.60	55.70	4	19,130	0.02%
2018/11/02	29	56.62	7	56.46	56.10	22	18,950	0.12%
2018/11/01	19	54.19	21	54.13	54.40	-2	18,486	-0.01%
2018/10/31	43	50.56	10	50.23	51.40	33	18,245	0.18%
2018/10/30	13	48.05	11	48.30	48.50	2	18,057	0.01%
2018/10/29	1	46.60	2	46.15	46.60	-1	18,136	-0.01%
2018/10/26	3	46.80	4	45.93	46.00	-1	18,007	-0.01%
2018/10/25	7	46.34	12	46.15	45.75	-5	17,850	-0.03%
2018/10/24	16	49.59	3	50.20	49.30	13	17,412	0.07%
2018/10/23	11	50.87	1	50.50	50.50	10	17,196	0.06%
2018/10/22	4	51.18	4	52.05	52.50	0	17,104	0.00%
2018/10/19	17	51.19	16	49.83	52.10	1	17,086	0.01%
2018/10/18	10	51.76	3	52.53	51.50	7	16,829	0.04%
2018/10/17	9	54.77	3	55.23	54.40	6	16,582	0.04%
2018/10/16	39	55.59	0	0.00	54.10	39	16,399	0.24%
2018/10/15	39	55.97	3	55.97	57.20	36	15,984	0.23%
2018/10/12	5	52.40	3	51.73	53.30	2	15,807	0.01%
2018/10/11	2	47.55	47	47.96	48.50	-45	16,127	-0.28%
2018/10/09	6	53.37	6	52.78	52.30	0	15,936	0.00%
2018/10/08	1	52.50	3	52.63	52.70	-2	15,934	-0.01%
2018/10/05	7	52.24	12	52.29	52.20	-5	16,046	-0.03%
2018/10/04	10	55.34	9	53.96	53.90	1	15,944	0.01%
2018/10/02	0	0.00	36	58.68	58.40	-36	15,806	-0.23%
2018/10/01	20	58.83	0	0.00	59.20	20	15,987	0.13%
2018/09/28	2	59.20	5	58.90	58.10	-3	16,032	-0.02%
2018/09/27	2	59.45	17	59.36	59.80	-15	16,022	-0.09%
2018/09/26	3	60.50	20	60.30	60.20	-17	16,059	-0.11%
2018/09/25	39	60.62	10	60.39	61.70	29	15,996	0.18%
2018/09/21	8	57.80	0	0.00	58.50	8	15,787	0.05%
2018/09/20	2	59.55	16	59.48	59.50	-14	15,577	-0.09%
2018/09/19	4	60.40	17	60.08	60.00	-13	15,619	-0.08%
2018/09/18	25	59.64	9	59.78	59.30	16	15,521	0.10%
2018/09/17	28	61.43	12	61.27	61.20	16	15,653	0.10%
2018/09/14	11	59.62	3	59.37	59.60	8	15,536	0.05%
2018/09/13	2	58.30	0	0.00	57.50	2	15,487	0.01%
2018/09/12	7	57.91	7	57.87	57.40	0	15,392	0.00%
2018/09/11	27	59.87	21	59.41	60.10	6	15,284	0.04%
2018/09/10	26	58.30	12	58.42	59.40	14	15,273	0.09%
2018/09/07	11	59.56	27	58.64	57.50	-16	15,057	-0.11%
2018/09/06	27	64.64	3	63.80	63.60	24	14,555	0.16%
2018/09/05	5	66.72	11	66.60	66.60	-6	14,461	-0.04%
2018/09/03	1	66.70	21	68.39	66.70	-20	14,537	-0.14%
2018/08/31	16	69.10	1	69.50	69.70	15	14,532	0.10%
2018/08/30	2	69.45	6	69.37	69.80	-4	14,599	-0.03%
2018/08/29	6	70.72	0	0.00	69.90	6	14,638	0.04%
2018/08/28	18	71.73	2	71.85	70.70	16	14,686	0.11%
2018/08/27	12	69.84	4	68.30	70.10	8	14,685	0.05%
2018/08/24	0	0.00	1	67.80	67.40	-1	14,615	-0.01%
2018/08/23	1	66.90	1	67.00	67.30	0	14,816	0.00%
2018/08/22	11	67.46	13	67.41	67.40	-2	15,016	-0.01%
2018/08/21	3	68.03	8	68.06	68.50	-5	14,898	-0.03%
2018/08/20	6	66.57	3	66.67	65.70	3	14,733	0.02%
2018/08/17	6	66.17	2	66.80	65.00	4	14,696	0.03%
2018/08/16	1	66.90	4	67.03	67.30	-3	14,730	-0.02%
2018/08/15	2	68.90	6	69.33	67.70	-4	14,720	-0.03%
2018/08/14	8	70.06	0	0.00	70.20	8	14,828	0.05%
2018/08/13	10	70.60	10	69.23	68.90	0	14,780	0.00%
2018/08/10	4	73.75	3	73.97	73.20	1	14,684	0.01%
2018/08/09	1	74.50	1	74.60	73.80	0	15,217	0.00%
2018/08/08	2	74.70	3	74.77	73.70	-1	15,904	-0.01%
2018/08/07	6	74.30	1	73.40	74.30	5	15,697	0.03%
2018/08/06	2	74.30	2	74.20	73.60	0	15,527	0.00%
2018/08/03	4	76.70	6	76.77	75.80	-2	15,434	-0.01%
2018/08/02	5	78.00	0	0.00	78.40	5	15,088	0.03%
2018/08/01	1	79.10	0	0.00	79.60	1	15,260	0.01%
2018/07/31	10	78.94	0	0.00	78.60	10	15,524	0.06%
2018/07/27	4	81.55	5	82.00	81.90	-1	15,429	-0.01%
2018/07/26	0	0.00	2	81.45	81.00	-2	15,483	-0.01%
2018/07/25	4	80.45	7	80.53	80.70	-3	15,438	-0.02%
2018/07/24	12	78.62	0.1	78.90	78.70	11.9	15,313	0.08%
2018/07/23	7	79.01	1	78.20	78.50	6	15,282	0.04%
2018/07/20	2	80.40	2	80.90	80.50	0	15,145	0.00%
2018/07/19	5	81.38	10	81.30	80.20	-5	14,995	-0.03%
2018/07/18	15	85.97	4	84.98	84.00	11	14,804	0.07%
2018/07/17	5	88.10	1	87.20	88.10	4	14,268	0.03%
2018/07/16	3	87.63	5	87.60	86.00	-2	14,503	-0.01%
2018/07/13	3	88.60	2	86.95	88.80	1	14,830	0.01%
2018/07/12	4	85.35	7	85.81	86.00	-3	14,930	-0.02%
2018/07/11	3	83.47	9	83.31	83.60	-6	14,854	-0.04%
2018/07/10	13	83.15	0	0.00	83.90	13	14,839	0.09%
2018/07/09	1	80.90	1	82.00	81.00	0	14,834	0.00%
2018/07/06	7	79.46	1	79.30	79.30	6	14,766	0.04%
2018/07/04	4	82.25	3	81.40	80.90	1	14,867	0.01%
2018/07/03	2	82.25	2	82.65	81.80	0	14,987	0.00%
2018/06/29	1	83.00	1	82.80	83.20	0	15,006	0.00%
2018/06/28	2	81.95	1	82.90	83.00	1	14,896	0.01%
2018/06/27	1	88.60	0	0.00	87.20	1	14,905	0.01%
2018/06/26	2	84.25	2	84.25	85.40	0	14,884	0.00%
2018/06/25	4	89.08	5	88.64	86.50	-1	14,928	-0.01%
2018/06/22	2	92.00	2	91.45	92.50	0	14,980	0.00%
2018/06/21	0	0.00	1	92.60	92.50	-1	15,189	-0.01%
2018/06/20	4	90.75	1	91.60	90.40	3	15,469	0.02%
2018/06/19	4	91.58	1	90.60	90.60	3	15,738	0.02%
2018/06/15	2	91.85	0	0.00	92.30	2	15,984	0.01%
2018/06/14	4	92.85	1	93.10	93.00	3	16,223	0.02%
2018/06/13	4	94.95	0	0.00	94.00	4	16,634	0.02%
2018/06/11	0	0.00	2	100.00	100.50	-2	17,150	-0.01%
2018/06/08	0	0.00	2	99.50	99.80	-2	17,589	-0.01%
2018/06/07	1	99.60	2	100.50	101.00	-1	18,378	-0.01%
2018/06/06	1	100.50	1	100.00	100.00	0	18,443	0.00%
2018/06/05	4	100.43	0	0.00	101.00	4	18,596	0.02%
2018/06/04	1	101.00	1	101.00	100.50	0	18,828	0.00%
2018/06/01	1	98.30	0	0.00	97.50	1	18,800	0.01%
2018/05/31	3	98.17	34	98.28	99.60	-31	18,818	-0.16%
2018/05/30	2	96.25	1	96.40	96.50	1	18,634	0.01%
2018/05/29	0	0.00	4	98.78	98.90	-4	18,503	-0.02%
2018/05/28	2	99.20	2	99.25	99.30	0	18,719	0.00%
2018/05/25	6	101.58	1	101.50	100.50	5	19,323	0.03%
2018/05/24	2	101.00	0	0.00	102.00	2	19,520	0.01%
2018/05/23	2	100.50	3	99.10	99.30	-1	19,558	-0.01%
2018/05/22	3	100.30	3	97.90	97.20	0	19,441	0.00%
2018/05/21	1	99.00	1	99.10	99.00	0	19,640	0.00%
2018/05/18	1	99.60	1	99.90	98.90	0	19,694	0.00%
2018/05/17	8	105.81	7	104.43	101.50	1	19,593	0.01%
2018/05/16	10	100.96	15	100.99	102.50	-5	19,118	-0.03%
2018/05/15	0	0.00	1	95.20	95.50	-1	18,718	-0.01%
2018/05/14	1	95.20	0	0.00	95.30	1	19,002	0.01%
2018/05/11	1	96.70	11	96.60	95.60	-10	19,074	-0.05%
2018/05/10	2	94.30	2	94.40	93.60	0	18,979	0.00%
2018/05/09	0	0.00	2	93.80	94.40	-2	19,083	-0.01%
2018/05/08	0	0.00	3	94.43	94.00	-3	18,972	-0.02%
2018/05/04	1	91.70	1	91.70	91.70	0	18,653	0.00%
2018/05/03	1	89.60	1	89.90	89.90	0	18,672	0.00%
2018/05/02	2	92.25	0	0.00	91.70	2	18,748	0.01%
2018/04/30	0	0.00	1	92.60	93.00	-1	18,689	-0.01%
2018/04/27	1	93.10	1	94.00	93.10	0	18,725	0.00%
2018/04/26	1	92.60	5	92.90	91.80	-4	18,716	-0.02%
2018/04/25	1	90.00	0	0.00	90.80	1	18,742	0.01%
2018/04/24	2	90.75	3	89.60	90.10	-1	18,877	-0.01%
2018/04/23	5	93.24	1	93.30	93.00	4	19,254	0.02%
2018/04/20	8	94.95	3	94.77	92.70	5	19,486	0.03%
2018/04/19	7	96.63	9	96.61	97.90	-2	19,220	-0.01%
2018/04/18	2	93.40	2	93.20	93.10	0	18,841	0.00%
2018/04/17	0	0.00	4	91.60	89.50	-4	18,660	-0.02%
2018/04/16	1	92.30	2	92.45	92.20	-1	18,787	-0.01%
2018/04/13	1	94.00	1	93.20	93.40	0	18,749	0.00%
2018/04/12	0	0.00	1	92.40	92.50	-1	18,780	-0.01%
2018/04/11	4	92.70	1	93.56	91.20	3	19,053	0.02%
2018/04/10	5	90.18	8	91.75	91.90	-3	19,019	-0.02%
2018/04/09	3	88.37	2	88.30	88.50	1	19,053	0.01%
2018/04/03	0	0.00	1	90.60	90.60	-1	18,913	-0.01%
2018/04/02	2	92.40	7	91.83	91.70	-5	18,896	-0.03%
2018/03/30	1	93.10	1.1	91.95	91.80	-0.1	19,101	0.00%
2018/03/29	1	91.80	8	91.60	92.30	-7	19,052	-0.04%
2018/03/28	13	91.50	1	91.40	90.70	12	18,971	0.06%
2018/03/27	0	0.00	4	94.88	95.40	-4	18,730	-0.02%
2018/03/26	1	92.80	5	92.90	92.00	-4	18,622	-0.02%
2018/03/23	5	92.88	3	92.67	94.50	2	18,478	0.01%
2018/03/22	8	96.86	2	97.85	96.30	6	18,238	0.03%
2018/03/21	2	98.35	16	98.63	99.00	-14	17,895	-0.08%
2018/03/20	1	96.30	2	96.04	95.00	-1	17,524	-0.01%
2018/03/19	2	98.30	5	97.20	97.00	-3	17,250	-0.02%
2018/03/16	2	92.95	9.3	93.65	94.20	-7.3	16,725	-0.04%
2018/03/15	8	90.51	9	90.67	91.00	-1	16,156	-0.01%
2018/03/14	5	90.20	6	90.13	89.40	-1	16,113	-0.01%
2018/03/13	5	89.28	32	87.38	89.90	-27	15,958	-0.17%
2018/03/12	2	84.30	1	83.40	83.00	1	15,361	0.01%
2018/03/09	1	83.50	12	83.33	83.30	-11	15,454	-0.07%
2018/03/08	0	0.00	38	82.14	82.00	-38	15,864	-0.24%
2018/03/07	6	80.27	3	80.30	80.00	3	15,939	0.02%
2018/03/06	0	0.00	17	80.02	79.60	-17	16,308	-0.10%
2018/03/05	3	78.93	10	79.00	78.40	-7	16,806	-0.04%
2018/03/02	2	78.45	0	0.00	78.40	2	16,955	0.01%
2018/03/01	3	79.20	1	79.60	78.70	2	16,954	0.01%
2018/02/27	3	82.40	5.3	81.67	80.80	-2.3	16,838	-0.01%
2018/02/26	8	81.03	4	80.85	81.00	4	16,145	0.02%
2018/02/23	0	0.00	2	79.20	79.90	-2	16,437	-0.01%
2018/02/22	3	79.17	1	79.20	79.30	2	16,460	0.01%
2018/02/21	1	79.70	6	79.82	79.90	-5	16,493	-0.03%
2018/02/09	0	0.00	10	69.00	73.30	-10	15,942	-0.06%
2018/02/08	1.3	72.79	1	72.70	72.70	0.3	15,942	0.00%
2018/02/07	37	74.85	23	76.99	73.60	14	15,895	0.09%
2018/02/06	2	75.15	0	0.00	72.40	2	15,857	0.01%
2018/02/05	3	76.97	0	0.00	77.40	3	15,869	0.02%
2018/02/02	1	80.40	0	0.00	79.60	1	16,005	0.01%
2018/02/01	3	80.40	3	81.30	81.20	0	16,025	0.00%
2018/01/31	2	78.25	1	79.10	79.40	1	16,008	0.01%
2018/01/30	0	0.00	4	79.10	78.40	-4	16,229	-0.02%
2018/01/26	5	79.28	1	79.40	79.40	4	16,229	0.02%
2018/01/25	3	78.77	1	78.60	78.50	2	16,320	0.01%
2018/01/24	5	80.40	0	0.00	80.50	5	16,586	0.03%
2018/01/23	1	80.40	0	0.00	80.20	1	16,916	0.01%
2018/01/22	8	80.60	17	79.41	80.50	-9	17,064	-0.05%
2018/01/19	20	80.74	2	80.70	80.60	18	17,178	0.10%
2018/01/18	5	82.48	3	82.50	82.00	2	17,082	0.01%
2018/01/17	13	82.85	22	83.81	81.00	-9	16,966	-0.05%
2018/01/16	28	84.80	7	84.76	85.00	21	16,460	0.13%
2018/01/15	3	82.30	0	0.00	83.40	3	16,305	0.02%
2018/01/12	1	80.70	2	80.50	81.40	-1	16,449	-0.01%
2018/01/11	8	80.45	3	80.10	80.30	5	16,696	0.03%
2018/01/10	4	79.45	1	80.50	78.30	3	17,035	0.02%
2018/01/09	3	83.33	1	83.10	82.60	2	17,423	0.01%
2018/01/08	18	84.24	0	0.00	83.50	18	17,815	0.10%
2018/01/05	2	83.60	9	83.57	83.50	-7	18,110	-0.04%
2018/01/04	4	80.65	1	81.50	81.50	3	17,929	0.02%
2018/01/03	1	80.10	14	80.14	80.30	-13	18,254	-0.07%
2018/01/02	1	78.40	3	78.53	78.00	-2	18,418	-0.01%