南亞科 (2408)-中國信託-忠孝券商分點個股進出

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
64.5
漲跌
▼0.3
漲幅
-0.46%
成交量
11,861張
產業
上市半導體類股
1765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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/31	0.1	64.93	53	65.55	64.50	-52.9	16,864	-0.31%
2024/05/30	64.3	65.85	3	65.50	64.80	61.3	16,820	0.36%
2024/05/29	5	66.30	2	66.00	66.00	3	16,764	0.02%
2024/05/28	13	66.64	0	0.00	66.50	13	16,850	0.08%
2024/05/27	1	64.10	3	65.60	64.80	-2	16,831	-0.01%
2024/05/23	1	64.50	67	64.29	64.20	-66	17,055	-0.39%
2024/05/22	0.2	64.70	11	64.50	64.60	-10.8	17,322	-0.06%
2024/05/20	12	63.26	2	63.55	63.30	10	17,471	0.06%
2024/05/17	21.4	62.86	4	63.40	62.80	17.4	17,533	0.10%
2024/05/16	2.4	64.08	0	0.00	64.00	2.4	17,405	0.01%
2024/05/15	2.2	64.94	15	65.27	64.60	-12.9	17,529	-0.07%
2024/05/14	5	64.70	0	0.00	64.80	5	18,106	0.03%
2024/05/13	1	64.70	2	64.60	64.40	-1	18,155	-0.01%
2024/05/10	1	63.50	5	63.80	64.40	-4	18,236	-0.02%
2024/05/09	16.3	64.92	1	64.90	64.00	15.3	18,117	0.08%
2024/05/08	2	66.50	0	0.00	66.60	2	17,883	0.01%
2024/05/07	11	67.35	1	68.80	66.80	10	17,914	0.06%
2024/05/06	4	67.40	5	67.72	66.90	-1	17,662	-0.01%
2024/05/03	4	66.90	0	0.00	65.80	4	17,378	0.02%
2024/05/02	5	66.30	1	66.50	66.60	4	17,305	0.02%
2024/04/30	34.2	66.70	0.1	66.80	66.10	34.2	17,441	0.20%
2024/04/29	2.2	67.21	31.1	66.93	67.50	-28.9	17,653	-0.16%
2024/04/26	7	65.54	1.1	65.74	65.70	5.9	17,681	0.03%
2024/04/25	6.4	65.13	8	65.60	65.60	-1.6	17,603	-0.01%
2024/04/24	2	65.40	6	65.62	65.50	-4	17,558	-0.02%
2024/04/23	23	62.05	1	63.20	62.80	22	17,548	0.13%
2024/04/22	8	61.29	20	61.20	61.20	-12	17,538	-0.07%
2024/04/19	8.1	61.93	2	62.85	62.00	6.1	17,518	0.04%
2024/04/18	3	64.43	3	64.47	64.30	0	17,403	0.00%
2024/04/17	5	65.30	0	0.00	64.50	5	17,751	0.03%
2024/04/16	4.3	66.70	2.1	65.13	65.50	2.3	17,642	0.01%
2024/04/15	11.3	69.58	4	69.70	70.00	7.3	17,334	0.04%
2024/04/12	4.1	71.86	16	71.98	71.80	-11.9	17,232	-0.07%
2024/04/11	20.1	70.20	6.1	70.65	70.60	14	16,845	0.08%
2024/04/10	8	69.30	8	70.70	70.20	0	16,560	0.00%
2024/04/09	7	68.00	2	68.00	68.40	5	16,334	0.03%
2024/04/08	2	68.90	0	0.00	68.10	2	16,321	0.01%
2024/04/03	8	67.99	3	68.00	68.20	5	16,271	0.03%
2024/04/02	5	70.46	7	70.11	69.10	-2	16,456	-0.01%
2024/04/01	22	69.35	6	69.27	69.40	16	16,546	0.10%
2024/03/29	1	67.50	3	67.63	67.70	-2	16,468	-0.01%
2024/03/27	3	68.33	0	0.00	67.90	3	16,791	0.02%
2024/03/26	8	68.88	4	68.98	68.10	4	16,954	0.02%
2024/03/25	18	67.89	8	68.45	68.50	10	16,725	0.06%
2024/03/22	35	69.97	33	70.47	69.60	2	16,622	0.01%
2024/03/21	20	66.05	14.7	65.98	67.60	5.3	15,466	0.03%
2024/03/20	9.3	62.06	2	62.20	61.50	7.3	14,939	0.05%
2024/03/19	1.1	62.60	7	62.37	62.30	-5.9	15,179	-0.04%
2024/03/18	7	62.90	18	63.64	62.40	-11	15,160	-0.07%
2024/03/15	7	63.71	0	0.00	63.90	7	15,090	0.05%
2024/03/14	6.1	63.65	1	64.10	63.80	5.1	15,053	0.03%
2024/03/13	12.2	64.24	11	63.46	63.30	1.2	15,008	0.01%
2024/03/12	4.5	65.58	0	0.00	65.70	4.5	14,785	0.03%
2024/03/11	12.2	65.86	14	66.44	65.80	-1.8	14,793	-0.01%
2024/03/08	3	64.93	3	65.20	65.00	0	14,679	0.00%
2024/03/07	3.1	66.35	1	65.80	65.70	2.1	14,685	0.01%
2024/03/06	4.1	65.38	0.5	65.50	65.10	3.6	14,756	0.02%
2024/03/05	1.1	66.00	0.2	66.00	65.80	0.9	15,155	0.01%
2024/03/04	4	66.43	0	0.00	66.50	4	15,704	0.03%
2024/03/01	3.2	66.12	1	66.50	66.30	2.2	16,281	0.01%
2024/02/29	1	67.00	1	67.40	67.30	0	16,437	0.00%
2024/02/27	16.2	68.08	3	67.10	66.30	13.2	16,604	0.08%
2024/02/26	16.1	67.84	17	67.67	67.90	-0.9	16,550	-0.01%
2024/02/23	35	68.46	74	67.85	67.70	-39	16,648	-0.23%
2024/02/21	1	68.10	25	68.20	67.30	-24	16,631	-0.14%
2024/02/20	9.7	67.35	8	67.23	67.80	1.7	16,506	0.01%
2024/02/19	6	65.30	6	66.57	66.60	0	16,388	0.00%
2024/02/16	7	65.01	0	0.00	65.90	7	16,442	0.04%
2024/02/15	38.2	65.29	4.5	66.11	65.40	33.7	16,233	0.21%
2024/02/05	1	66.80	5	67.20	68.20	-4	15,749	-0.03%
2024/01/31	10	69.34	0	0.00	68.70	10	15,589	0.06%
2024/01/30	3	69.40	5.5	69.26	69.30	-2.5	15,632	-0.02%
2024/01/29	0	0.00	2	71.00	70.80	-2	15,743	-0.01%
2024/01/25	0	0.00	4	71.20	71.00	-4	15,800	-0.03%
2024/01/24	10	71.10	23	71.93	71.60	-13	15,743	-0.08%
2024/01/23	76	70.88	4.1	71.26	70.70	71.9	15,551	0.46%
2024/01/22	3	69.53	0	0.00	69.30	3	15,291	0.02%
2024/01/19	3	69.20	0	0.00	69.30	3	15,260	0.02%
2024/01/18	4	68.00	0	0.00	68.20	4	15,318	0.03%
2024/01/17	13	69.04	2	68.85	67.80	11	15,230	0.07%
2024/01/16	0	0.00	1	70.00	69.40	-1	15,127	-0.01%
2024/01/15	9	71.38	8	71.34	71.50	1	15,034	0.01%
2024/01/12	6	68.93	2	68.75	68.80	4	14,915	0.03%
2024/01/11	24.1	69.01	5	69.58	69.40	19.1	14,862	0.13%
2024/01/10	8	71.85	2	71.40	71.50	6	14,549	0.04%
2024/01/09	4	73.00	0	0.00	72.60	4	14,570	0.03%
2024/01/08	3.1	75.04	5	74.28	73.10	-2	14,541	-0.01%
2024/01/05	8	74.58	0	0.00	74.70	8	14,614	0.05%
2024/01/04	2	73.05	0	0.00	74.40	2	14,802	0.01%
2024/01/03	4	73.88	5.3	74.09	73.10	-1.3	14,861	-0.01%
2024/01/02	4	76.38	1	77.40	76.50	3	14,627	0.02%
2023/12/29	7	78.13	1	77.70	78.00	6	14,616	0.04%
2023/12/28	13	79.79	7	78.59	78.30	6	14,536	0.04%
2023/12/27	3	78.47	11.8	79.03	79.70	-8.8	14,374	-0.06%
2023/12/26	6.3	77.52	1.5	77.60	78.00	4.8	14,081	0.03%
2023/12/25	2	75.30	2	75.65	75.40	0	14,281	0.00%
2023/12/22	13.8	77.58	8	78.00	75.90	5.8	14,305	0.04%
2023/12/21	1	74.40	5.6	75.02	75.40	-4.6	13,770	-0.03%
2023/12/19	1	72.40	0	0.00	73.10	1	13,411	0.01%
2023/12/18	0	0.00	1	73.40	73.40	-1	13,450	-0.01%
2023/12/15	0	0.00	4.1	74.20	74.50	-4.1	13,379	-0.03%
2023/12/14	3	74.40	29.5	75.07	72.80	-26.5	12,831	-0.21%
2023/12/12	1	74.10	5.1	72.95	72.50	-4.1	12,936	-0.03%
2023/12/11	2	72.35	6	72.20	72.20	-4	12,912	-0.03%
2023/12/08	0	0.00	2	72.30	72.10	-2	12,959	-0.02%
2023/12/07	8	71.03	0	0.00	70.70	8	12,868	0.06%
2023/12/06	2.8	72.07	3	72.60	72.00	-0.2	12,755	0.00%
2023/12/05	0.1	72.20	8	73.10	73.20	-7.9	12,633	-0.06%
2023/12/01	3	73.57	0	0.00	73.70	3	12,372	0.02%
2023/11/30	1	74.70	17	74.49	75.00	-16	12,116	-0.13%
2023/11/29	2	73.20	10	73.91	74.20	-8	11,568	-0.07%
2023/11/28	6	73.10	16.5	72.60	73.50	-10.5	11,080	-0.09%
2023/11/27	2	69.50	0.1	69.20	70.10	1.9	10,413	0.02%
2023/11/24	5	69.54	0	0.00	70.80	5	10,125	0.05%
2023/11/22	2	70.60	1	70.50	70.70	1	9,571	0.01%
2023/11/21	0	0.00	3.5	70.49	70.60	-3.5	9,356	-0.04%
2023/11/20	2	70.00	7.3	69.92	70.00	-5.3	9,141	-0.06%
2023/11/17	0	0.00	1	66.80	67.40	-1	8,935	-0.01%
2023/11/16	5	67.60	2	68.10	67.20	3	8,874	0.03%
2023/11/15	1	68.00	10.5	68.49	67.60	-9.5	8,836	-0.11%
2023/11/14	1	65.30	1	65.30	66.10	0	8,635	0.00%
2023/11/13	3	63.37	2	63.00	63.60	1	8,651	0.01%
2023/11/09	4	64.70	0	0.00	64.60	4	8,583	0.05%
2023/11/08	9	65.64	0	0.00	65.40	9	8,677	0.10%
2023/11/06	5	64.68	4	65.30	65.40	1	8,664	0.01%
2023/11/02	0.5	65.30	0	0.00	65.60	0.5	8,451	0.01%
2023/11/01	0.3	64.50	0	0.00	64.50	0.3	8,360	0.00%
2023/10/30	0.5	64.60	0	0.00	64.90	0.5	8,489	0.01%
2023/10/27	6	64.97	1	64.80	64.80	5	8,531	0.06%
2023/10/26	3.5	66.67	4	66.45	66.10	-0.5	8,531	-0.01%
2023/10/25	1	68.00	0	0.00	68.00	1	8,724	0.01%
2023/10/24	8	68.46	0.1	68.00	67.80	7.9	8,898	0.09%
2023/10/23	5	69.70	0	0.00	69.60	5	8,945	0.06%
2023/10/20	0	0.00	5	70.50	70.30	-5	8,977	-0.06%
2023/10/19	1	70.00	1	70.20	70.50	0	8,939	0.00%
2023/10/18	0	0.00	1	70.30	70.20	-1	8,999	-0.01%
2023/10/17	1	71.30	0	0.00	70.90	1	8,886	0.01%
2023/10/16	3	70.80	0	0.00	70.60	3	8,898	0.03%
2023/10/13	10	70.41	3.2	70.97	70.80	6.8	8,919	0.08%
2023/10/12	22.1	68.97	9.2	70.89	71.00	12.9	8,808	0.15%
2023/10/06	0.2	69.53	2	69.70	69.20	-1.8	8,525	-0.02%
2023/10/05	1	69.50	7	69.77	69.50	-6	8,578	-0.07%
2023/10/03	1	68.40	1.5	69.06	68.10	-0.5	8,654	-0.01%
2023/10/02	1.1	67.61	0	67.80	67.60	1.1	8,587	0.01%
2023/09/28	13.5	66.81	13	66.30	65.60	0.5	8,542	0.01%
2023/09/27	5.5	69.13	3	69.20	69.80	2.5	8,234	0.03%
2023/09/26	1	70.90	0	0.00	70.30	1	8,255	0.01%
2023/09/25	1	71.40	1	71.50	71.60	0	8,271	0.00%
2023/09/22	0.1	72.00	1	72.30	72.00	-0.9	8,461	-0.01%
2023/09/21	2	72.40	27	71.65	72.80	-25	8,584	-0.29%
2023/09/20	1	70.80	2	70.30	70.70	-1	8,534	-0.01%
2023/09/19	2	72.30	5.1	72.90	71.70	-3.1	8,729	-0.04%
2023/09/18	0	0.00	10.3	72.98	72.30	-10.3	8,931	-0.12%
2023/09/15	7.4	72.66	16	72.66	72.40	-8.6	9,068	-0.09%
2023/09/14	0	0.00	2	69.80	70.00	-2	8,745	-0.02%
2023/09/13	0	0.00	1	67.60	68.40	-1	8,704	-0.01%
2023/09/12	0	0.00	3.1	66.60	66.80	-3.1	8,869	-0.03%
2023/09/08	2	66.30	0	0.00	67.20	2	9,209	0.02%
2023/09/07	2.2	67.59	1	67.80	67.20	1.2	9,409	0.01%
2023/09/06	10	68.10	0	0.00	68.00	10	9,453	0.11%
2023/09/05	2	67.85	6	67.63	68.10	-4	9,499	-0.04%
2023/09/04	4	68.20	9	67.59	67.60	-5	9,556	-0.05%
2023/09/01	0	0.00	1	68.30	68.20	-1	9,565	-0.01%
2023/08/31	0	0.00	0.5	67.50	66.60	-0.5	9,428	-0.01%
2023/08/29	3	65.07	0	0.00	66.20	3	9,505	0.03%
2023/08/23	1	62.90	0	0.00	63.50	1	10,157	0.01%
2023/08/21	2	63.90	0	0.00	63.40	2	10,899	0.02%
2023/08/18	0	0.00	1	65.30	64.60	-1	11,063	-0.01%
2023/08/17	5	63.80	5	64.50	65.60	0	11,119	0.00%
2023/08/15	0	0.00	1	65.80	64.60	-1	11,326	-0.01%
2023/08/14	2.5	64.62	0	0.00	64.90	2.5	11,543	0.02%
2023/08/10	3.5	67.36	0	0.00	67.10	3.5	11,789	0.03%
2023/08/08	7.2	68.95	0	0.00	68.50	7.2	11,788	0.06%
2023/08/04	0	70.20	1	70.00	69.90	-1	11,794	-0.01%
2023/08/02	5	70.32	0	0.00	69.10	5	11,778	0.04%
2023/08/01	6	71.27	14	71.09	71.00	-8	11,775	-0.07%
2023/07/31	4	73.95	0	0.00	72.30	4	11,778	0.03%
2023/07/28	26.6	74.47	20.4	73.70	74.80	6.3	11,713	0.05%
2023/07/27	3.5	71.67	3	71.43	71.40	0.5	11,480	0.00%
2023/07/26	1	67.40	0	0.00	67.10	1	11,341	0.01%
2023/07/24	0	0.00	0	69.80	69.30	0	11,413	0.00%
2023/07/21	4	69.58	0	0.00	70.10	4	11,443	0.03%
2023/07/20	0	0.00	1	69.70	70.30	-1	11,408	-0.01%
2023/07/19	0	0.00	10	71.00	70.40	-10	11,461	-0.09%
2023/07/18	6	69.72	0	0.00	69.50	6	11,413	0.05%
2023/07/17	0	0.00	2	72.10	71.70	-2	11,465	-0.02%
2023/07/14	10	71.62	0	0.00	71.70	10	11,512	0.09%
2023/07/13	1	71.40	1	70.80	70.90	0	11,526	0.00%
2023/07/12	11	69.09	9	69.90	70.10	2	11,523	0.02%
2023/07/11	11	70.75	2	70.00	69.90	9	11,521	0.08%
2023/07/10	1	69.50	0	0.00	69.70	1	11,643	0.01%
2023/07/07	2	68.90	1	68.60	69.10	1	12,084	0.01%
2023/07/06	10	70.30	0	0.00	70.10	10	12,369	0.08%
2023/07/05	4	69.98	10	69.70	70.10	-6	12,646	-0.05%
2023/07/03	0	0.00	1	70.20	70.10	-1	13,198	-0.01%
2023/06/30	0	0.00	2	70.40	70.80	-2	13,756	-0.01%
2023/06/29	22	72.05	21	72.67	72.20	1	13,957	0.01%
2023/06/28	4	69.75	0	0.00	69.50	4	13,915	0.03%
2023/06/27	5	71.76	0	0.00	70.80	5	13,928	0.04%
2023/06/26	1	72.90	6	72.87	73.00	-5	13,798	-0.04%
2023/06/21	16	74.44	5	74.30	74.60	11	13,909	0.08%
2023/06/20	5	77.64	10	77.60	77.40	-5	13,709	-0.04%
2023/06/19	1	78.80	1	77.90	78.00	0	13,645	0.00%
2023/06/16	1	75.70	12.1	77.12	78.50	-11.1	13,584	-0.08%
2023/06/15	1	75.30	0.2	75.30	75.30	0.8	13,317	0.01%
2023/06/14	0	0.00	2.1	76.30	76.20	-2.1	13,331	-0.02%
2023/06/13	1	73.70	5	74.72	74.80	-4	13,089	-0.03%
2023/06/12	0.7	72.84	10	72.81	72.90	-9.3	12,895	-0.07%
2023/06/08	6	70.38	1	70.50	70.20	5	12,837	0.04%
2023/06/07	2	71.30	0	0.00	71.90	2	12,807	0.02%
2023/06/06	10	72.40	0	0.00	72.40	10	12,914	0.08%
2023/06/05	1	72.50	0	0.00	72.10	1	13,136	0.01%
2023/06/02	2	72.60	6	72.78	72.90	-4	13,091	-0.03%
2023/06/01	8	71.90	5	71.60	71.40	3	12,992	0.02%
2023/05/31	2	72.70	3	72.67	73.50	-1	12,867	-0.01%
2023/05/29	1	71.50	0	0.00	71.20	1	12,614	0.01%
2023/05/26	3	71.67	6	72.47	71.90	-3	12,517	-0.02%
2023/05/25	0	0.00	9.1	72.10	72.40	-9.1	12,261	-0.07%
2023/05/23	1.1	69.50	1	69.50	69.90	0.1	11,637	0.00%
2023/05/22	6	70.05	2.1	70.82	70.10	3.9	11,504	0.03%
2023/05/19	0	0.00	1	68.60	69.90	-1	11,249	-0.01%
2023/05/18	0	0.00	16	69.68	69.30	-16	11,183	-0.14%
2023/05/17	3	68.03	8.5	67.28	68.00	-5.5	10,951	-0.05%
2023/05/16	0	0.00	2	64.90	64.60	-2	10,611	-0.02%
2023/05/12	0	0.00	0.1	66.90	63.80	-0.1	10,608	0.00%
2023/05/09	1.5	64.43	0	0.00	64.70	1.5	10,660	0.01%
2023/05/08	3	64.70	14	64.56	64.80	-11	10,677	-0.10%
2023/05/05	2	66.70	21	66.70	66.70	-19	10,645	-0.18%
2023/05/04	0	0.00	1	67.00	68.00	-1	10,703	-0.01%
2023/04/28	0	0.00	3.5	66.71	67.80	-3.5	11,092	-0.03%
2023/04/27	1	64.60	0	0.00	65.60	1	10,915	0.01%
2023/04/25	0.5	64.10	0	64.50	63.50	0.5	10,897	0.00%
2023/04/24	0.4	64.30	2	64.10	64.20	-1.6	10,804	-0.01%
2023/04/21	1	64.50	10	64.60	64.50	-9	10,840	-0.08%
2023/04/20	2	65.85	1	65.60	65.50	1	10,849	0.01%
2023/04/17	0	0.00	8	67.44	68.00	-8	11,094	-0.07%
2023/04/14	0	0.00	8	67.54	67.60	-8	11,065	-0.07%
2023/04/13	1	67.90	1	67.70	67.50	0	11,035	0.00%
2023/04/12	12	68.93	28	69.05	69.10	-16	10,786	-0.15%
2023/04/11	22	68.26	22	68.57	68.20	0	10,277	0.00%
2023/04/10	22	66.67	1	67.50	66.70	21	9,887	0.21%
2023/04/07	17	68.32	14	68.50	68.60	3	9,551	0.03%
2023/04/06	1	64.50	4	65.43	66.40	-3	9,152	-0.03%
2023/03/31	7	66.53	7.2	66.00	66.50	-0.2	8,839	0.00%
2023/03/30	0	0.00	4	64.60	63.90	-4	8,287	-0.05%
2023/03/29	1	61.50	0	0.00	61.00	1	7,940	0.01%
2023/03/27	5.6	63.28	45.1	63.49	63.20	-39.5	7,836	-0.50%
2023/03/24	3.1	62.88	10.2	62.22	63.30	-7.1	7,789	-0.09%
2023/03/23	41	60.32	0	0.00	59.80	41	7,417	0.55%
2023/03/22	1	59.30	3	59.77	59.10	-2	7,411	-0.03%
2023/03/20	0	0.00	9	59.51	59.20	-9	7,469	-0.12%
2023/03/16	2	57.90	0	0.00	57.70	2	7,489	0.03%
2023/03/14	2	58.00	2	57.75	58.00	0	7,741	0.00%
2023/03/13	1	58.40	0	0.00	58.50	1	7,760	0.01%
2023/03/10	3	58.77	0	0.00	58.70	3	7,943	0.04%
2023/03/09	11	59.80	2	60.10	59.10	9	8,062	0.11%
2023/03/08	0	0.00	33.2	59.73	61.00	-33.2	8,128	-0.41%
2023/03/07	28	58.22	0	0.00	58.50	28	8,121	0.34%
2023/03/06	0	0.00	101	57.73	57.70	-101	8,223	-1.23%	大賣/鉅額交易
2023/03/03	100	58.05	0	0.00	57.90	100	8,220	1.22%
2023/03/02	1	56.80	1	57.10	57.30	0	8,249	0.00%
2023/03/01	0	0.00	0.5	57.65	57.30	-0.5	8,250	-0.01%
2023/02/24	2	58.90	0.5	59.20	58.40	1.5	8,296	0.02%
2023/02/23	2	59.00	4	58.98	59.50	-2	8,398	-0.02%
2023/02/22	0	0.00	2	58.90	58.70	-2	8,649	-0.02%
2023/02/17	0	0.00	2	59.90	59.70	-2	9,019	-0.02%
2023/02/16	0	0.00	20	59.20	59.70	-20	9,137	-0.22%
2023/02/15	0	0.00	2	58.80	58.50	-2	9,312	-0.02%
2023/02/14	24	58.40	3	58.30	58.40	21	9,351	0.22%
2023/02/13	2	57.65	4	57.65	57.60	-2	9,438	-0.02%
2023/02/08	2	58.80	0	0.00	58.40	2	9,703	0.02%
2023/02/06	1	58.40	3	58.50	58.10	-2	9,798	-0.02%
2023/02/03	0	0.00	2	59.80	59.90	-2	9,805	-0.02%
2023/02/02	0	0.00	2	60.00	59.90	-2	9,835	-0.02%
2023/02/01	0	0.00	1	57.80	58.20	-1	9,842	-0.01%
2023/01/31	4	58.40	0	0.00	57.80	4	9,858	0.04%
2023/01/30	3	60.60	12.6	60.36	60.30	-9.6	9,772	-0.10%
2023/01/17	0.1	57.10	0	0.00	57.70	0.1	9,566	0.00%
2023/01/16	1	57.40	6	56.93	57.50	-5	9,732	-0.05%
2023/01/13	0	0.00	1	56.00	56.00	-1	9,885	-0.01%
2023/01/12	0	0.00	9	56.70	56.20	-9	10,227	-0.09%
2023/01/11	0	0.00	5	56.92	57.00	-5	10,492	-0.05%
2023/01/10	0	0.00	4	57.00	56.50	-4	10,614	-0.04%
2023/01/09	9	56.70	13.1	56.04	56.70	-4.1	10,734	-0.04%
2023/01/06	1	53.90	0.4	55.00	55.00	0.6	11,045	0.01%
2023/01/05	2	54.90	10.1	55.48	54.90	-8.1	11,150	-0.07%
2023/01/04	0.1	53.50	17	53.66	54.10	-16.9	11,365	-0.15%
2022/12/30	0.1	51.80	0	0.00	51.20	0.1	11,434	0.00%
2022/12/28	0.1	51.60	0	0.00	51.30	0.1	11,959	0.00%
2022/12/27	0	0.00	1	52.00	51.90	-1	12,174	-0.01%
2022/12/26	1	51.40	0	0.00	51.50	1	12,339	0.01%
2022/12/23	2.5	50.48	2	50.50	51.40	0.5	12,550	0.00%
2022/12/21	2.1	52.49	1	51.70	51.50	1.1	12,675	0.01%
2022/12/20	21.1	53.22	0	0.00	52.00	21.1	12,632	0.17%
2022/12/19	0	0.00	10	53.90	53.70	-10	12,685	-0.08%
2022/12/16	10.1	54.52	0	0.00	54.50	10.1	12,705	0.08%
2022/12/15	0.1	55.90	0	0.00	55.90	0.1	12,692	0.00%
2022/12/14	4	55.40	5	55.70	55.50	-1	12,755	-0.01%
2022/12/13	4	54.80	0	0.00	54.80	4	12,848	0.03%
2022/12/12	1	54.40	7	54.83	54.80	-6	12,909	-0.05%
2022/12/09	2	53.60	0	0.00	53.70	2	13,049	0.02%
2022/12/08	1	54.40	0	0.00	54.00	1	13,003	0.01%
2022/12/07	0	0.00	1	53.60	53.50	-1	13,037	-0.01%
2022/12/06	14	54.46	0.2	54.70	54.30	13.8	12,971	0.11%
2022/12/02	11	56.27	6	56.48	56.10	5	12,759	0.04%
2022/12/01	7	57.61	6	58.55	57.50	1	12,598	0.01%
2022/11/30	10	56.49	0	0.00	56.80	10	12,465	0.08%
2022/11/29	16.1	56.94	24	57.01	57.20	-7.9	12,256	-0.06%
2022/11/28	4	58.53	1	59.00	58.50	3	12,021	0.02%
2022/11/25	2	59.50	2	60.35	59.70	0	11,941	0.00%
2022/11/24	3	60.13	9	60.22	59.90	-6	11,927	-0.05%
2022/11/23	1	60.00	0	0.00	59.80	1	11,862	0.01%
2022/11/22	16	58.88	1	58.90	59.20	15	11,790	0.13%
2022/11/21	7	58.99	16	58.35	58.40	-9	11,699	-0.08%
2022/11/18	4	60.75	6	61.12	60.70	-2	11,515	-0.02%
2022/11/17	3	58.80	0	0.00	58.90	3	11,262	0.03%
2022/11/16	2	59.85	1	60.10	60.10	1	11,043	0.01%
2022/11/15	1.1	59.03	1	59.00	59.70	0.1	10,935	0.00%
2022/11/14	1	59.80	2	60.20	59.90	-1	10,840	-0.01%
2022/11/11	15	59.20	2.2	59.72	59.80	12.8	10,735	0.12%
2022/11/10	1	57.40	14	57.69	58.00	-13	10,519	-0.12%
2022/11/09	2	57.80	3	57.73	58.10	-1	10,463	-0.01%
2022/11/08	1	56.60	1	57.10	57.10	0	10,372	0.00%
2022/11/07	0	0.00	11.2	56.93	56.90	-11.2	10,263	-0.11%
2022/11/04	6.1	55.00	0	0.00	54.90	6.1	10,120	0.06%
2022/11/03	0	0.00	6	56.00	56.00	-6	10,076	-0.06%
2022/11/02	0	0.00	2	54.70	54.80	-2	9,990	-0.02%
2022/10/31	15	54.81	11	54.54	54.50	4	10,018	0.04%
2022/10/28	5.1	53.36	5	53.30	53.10	0.1	9,982	0.00%
2022/10/27	2	54.85	1	55.20	55.00	1	9,909	0.01%
2022/10/26	3.1	54.78	7	54.51	54.50	-3.9	9,927	-0.04%
2022/10/25	7.1	54.26	13	54.12	54.10	-5.9	9,873	-0.06%
2022/10/24	6	56.80	4	56.65	55.60	2	9,777	0.02%
2022/10/21	11	56.03	16	56.23	55.70	-5	9,588	-0.05%
2022/10/20	19	54.77	10	54.99	55.70	9	9,364	0.10%
2022/10/19	12	53.92	12	53.72	53.80	0	9,033	0.00%
2022/10/18	6	55.07	7	55.93	55.80	-1	8,832	-0.01%
2022/10/17	1	54.20	21	54.15	56.20	-20	8,778	-0.23%
2022/10/14	2	54.30	9.2	53.73	55.20	-7.2	8,617	-0.08%
2022/10/13	5	52.30	7	51.53	51.40	-2	8,335	-0.02%
2022/10/12	12	51.78	42	51.84	52.70	-30	8,264	-0.36%
2022/10/11	7	49.90	0	0.00	49.75	7	8,133	0.09%
2022/10/06	1	50.10	0	0.00	50.20	1	8,135	0.01%
2022/10/05	0	0.00	9.3	51.12	51.40	-9.3	8,133	-0.11%
2022/10/04	1	49.85	10	49.38	49.95	-9	7,909	-0.11%
2022/10/03	3.3	47.20	3	47.75	47.55	0.3	7,827	0.00%
2022/09/30	18	48.12	6	48.13	48.95	12	7,875	0.15%
2022/09/29	2	46.15	3	46.72	47.15	-1	7,887	-0.01%
2022/09/28	4.1	45.95	1	46.45	45.50	3.1	7,919	0.04%
2022/09/27	0	0.00	1	45.45	46.00	-1	7,911	-0.01%
2022/09/26	8.2	45.73	7	46.14	45.65	1.2	8,021	0.01%
2022/09/23	1	47.50	3.1	47.71	47.60	-2.1	8,183	-0.03%
2022/09/22	2.1	46.35	3	46.85	46.80	-1	8,624	-0.01%
2022/09/21	1	47.15	0	0.00	47.15	1	8,703	0.01%
2022/09/20	13	47.79	0	0.00	47.65	13	8,687	0.15%
2022/09/19	11	48.36	0	0.00	48.60	11	8,575	0.13%
2022/09/16	8.1	49.64	0	0.00	49.10	8.1	8,503	0.10%
2022/09/15	10	50.40	2	51.05	50.40	8	8,348	0.10%
2022/09/14	8.1	50.70	1	50.70	50.70	7.1	8,371	0.08%
2022/09/12	2	52.40	3	52.37	52.30	-1	8,331	-0.01%
2022/09/08	1	51.10	0	0.00	51.10	1	8,389	0.01%
2022/09/07	1.1	50.30	0	0.00	50.60	1.1	8,413	0.01%
2022/09/06	2	51.00	1	51.20	51.20	1	8,481	0.01%
2022/09/05	2.1	51.20	1	51.30	51.10	1.1	8,515	0.01%
2022/09/02	2	52.50	0	0.00	52.10	2	8,675	0.02%
2022/09/01	0.1	52.60	0	0.00	52.60	0.1	8,715	0.00%
2022/08/31	1	53.50	2	53.70	53.40	-1	8,690	-0.01%
2022/08/30	1	52.40	1	52.70	52.70	0	8,656	0.00%
2022/08/29	4	52.60	0	0.00	52.50	4	8,668	0.05%
2022/08/26	1	53.60	1	54.20	53.50	0	8,694	0.00%
2022/08/25	0	0.00	1	53.30	53.60	-1	8,676	-0.01%
2022/08/24	5	52.80	0	0.00	52.60	5	8,725	0.06%
2022/08/23	1.1	53.41	2	53.55	53.40	-0.9	8,861	-0.01%
2022/08/22	2	54.20	0	0.00	53.90	2	8,938	0.02%
2022/08/19	2	54.25	3	54.30	54.30	-1	9,026	-0.01%
2022/08/18	2.1	53.61	0	0.00	53.60	2.1	9,061	0.02%
2022/08/17	2	53.50	1	55.00	55.00	1	9,063	0.01%
2022/08/16	0	0.00	2	53.80	53.80	-2	9,084	-0.02%
2022/08/15	2	54.00	0	0.00	53.80	2	9,102	0.02%
2022/08/12	1	53.70	2	53.90	54.10	-1	9,083	-0.01%
2022/08/11	2	53.00	8	52.98	53.00	-6	9,076	-0.07%
2022/08/10	3	52.10	0	0.00	51.60	3	9,107	0.03%
2022/08/05	4	53.20	4	52.95	53.20	0	9,286	0.00%
2022/08/03	0	0.00	14	51.10	51.20	-14	9,277	-0.15%
2022/08/02	6.1	50.73	2	50.40	50.40	4.1	9,277	0.04%
2022/07/27	2	52.20	1	52.70	52.60	1	9,368	0.01%
2022/07/26	2	52.60	0	0.00	52.50	2	9,398	0.02%
2022/07/25	4	52.63	0	0.00	52.70	4	9,434	0.04%
2022/07/22	1.1	53.09	0	0.00	53.70	1.1	9,419	0.01%
2022/07/21	0	0.00	2	54.50	54.30	-2	9,328	-0.02%
2022/07/20	5	53.84	0	0.00	53.40	5	9,332	0.05%
2022/07/19	6	53.13	1	53.50	53.00	5	9,270	0.05%
2022/07/18	5	54.19	4.3	53.71	54.20	0.8	9,209	0.01%
2022/07/15	2	51.40	2	51.45	51.40	0	8,975	0.00%
2022/07/14	0	0.00	1	49.90	49.85	-1	8,934	-0.01%
2022/07/13	3	49.48	1	48.95	49.00	2	8,893	0.02%
2022/07/12	2.1	47.74	4	47.63	47.35	-1.9	8,762	-0.02%
2022/07/08	2	50.75	0	0.00	49.65	2	8,838	0.02%
2022/07/07	1	49.15	2	49.58	50.50	-1	8,699	-0.01%
2022/07/06	2.3	49.02	0	0.00	48.60	2.3	8,629	0.03%
2022/07/05	3	49.30	12	49.49	49.40	-9	8,597	-0.10%
2022/07/04	1.1	48.39	0.2	48.60	49.15	0.9	8,559	0.01%
2022/07/01	6.3	48.33	7	48.85	48.30	-0.7	8,567	-0.01%
2022/06/30	19.2	49.71	11	49.65	49.40	8.2	8,490	0.10%
2022/06/29	1	57.80	7	57.34	57.10	-6	8,100	-0.07%
2022/06/28	3	58.90	2	59.15	58.90	1	8,053	0.01%
2022/06/27	0	0.00	4	59.78	59.80	-4	8,043	-0.05%
2022/06/24	3	58.40	16	58.98	58.90	-13	8,109	-0.16%
2022/06/23	2	58.00	7	59.01	58.30	-5	8,157	-0.06%
2022/06/22	22	59.13	10	60.10	58.10	12	8,481	0.14%
2022/06/21	19	59.97	3.1	60.03	60.00	15.9	8,867	0.18%
2022/06/20	6	59.33	0	0.00	59.50	6	8,978	0.07%
2022/06/17	2.1	59.70	3	59.50	60.10	-0.9	9,071	-0.01%
2022/06/16	14.1	61.91	0	0.00	60.40	14.1	9,037	0.16%
2022/06/15	9	61.79	7	61.61	61.20	2	9,029	0.02%
2022/06/14	2.1	61.57	0	0.00	62.20	2.1	9,057	0.02%
2022/06/13	9	62.08	5	62.50	62.20	4	9,249	0.04%
2022/06/10	1	64.90	2	65.30	65.10	-1	9,214	-0.01%
2022/06/02	0	0.00	2	66.85	66.80	-2	9,621	-0.02%
2022/05/31	0	0.00	3	66.47	66.80	-3	9,935	-0.03%
2022/05/30	2.2	65.78	1	65.70	65.80	1.2	9,947	0.01%
2022/05/27	2	63.90	0	0.00	63.90	2	9,937	0.02%
2022/05/26	2	64.60	1	63.80	63.50	1	9,990	0.01%
2022/05/24	1	65.60	1	65.00	64.30	0	10,158	0.00%
2022/05/23	2	66.70	0	0.00	66.40	2	10,161	0.02%
2022/05/18	3	67.60	0	0.00	67.20	3	10,704	0.03%
2022/05/17	2	66.90	0	0.00	67.00	2	11,201	0.02%
2022/05/16	3	67.00	12.5	67.64	66.90	-9.5	11,396	-0.08%
2022/05/13	0.5	65.30	0	0.00	65.50	0.5	11,314	0.00%
2022/05/12	2	64.60	2	65.30	64.60	0	11,419	0.00%
2022/05/11	5	64.90	2	65.30	65.20	3	11,594	0.03%
2022/05/10	3	65.90	9.4	65.67	66.00	-6.4	11,607	-0.06%
2022/05/09	1	65.40	0	0.00	65.10	1	11,659	0.01%
2022/05/06	1	65.40	1.5	66.53	66.80	-0.5	11,759	0.00%
2022/05/05	0.1	67.30	9	67.24	67.00	-8.9	11,942	-0.07%
2022/05/04	0	0.00	2	66.20	66.10	-2	11,822	-0.02%
2022/05/03	4	65.73	2	65.80	65.90	2	11,841	0.02%
2022/04/29	1	65.10	7	65.20	65.60	-6	11,874	-0.05%
2022/04/28	7	64.16	5	64.36	64.20	2	11,991	0.02%
2022/04/27	3.1	62.22	2	62.30	63.20	1.1	11,955	0.01%
2022/04/26	1	63.80	1	64.20	64.20	0	11,909	0.00%
2022/04/25	4.5	64.39	0	0.00	64.30	4.5	11,900	0.04%
2022/04/22	2	65.70	2.1	66.21	66.40	-0.1	11,817	0.00%
2022/04/21	1	65.80	5.5	66.57	66.90	-4.5	11,799	-0.04%
2022/04/20	0	0.00	5	65.24	65.30	-5	11,771	-0.04%
2022/04/19	0	0.00	2	64.90	64.40	-2	11,725	-0.02%
2022/04/18	6.1	63.72	3.1	64.41	63.80	3	11,730	0.03%
2022/04/15	15.1	63.99	13	64.09	63.90	2.1	11,730	0.02%
2022/04/14	36	65.17	21	64.10	64.10	15	11,775	0.13%
2022/04/13	2	66.55	0	0.00	66.70	2	11,644	0.02%
2022/04/12	11	65.54	9	65.50	65.50	2	11,716	0.02%
2022/04/11	2	66.75	3	66.37	66.80	-1	11,656	-0.01%
2022/04/08	1	66.70	51	66.80	66.80	-50	11,691	-0.43%
2022/04/07	2	66.65	2	67.25	66.20	0	11,833	0.00%
2022/04/06	41	67.03	32	66.60	66.60	9	11,677	0.08%
2022/04/01	17	68.28	16	68.73	69.20	1	11,474	0.01%
2022/03/31	53	69.85	62	69.22	69.20	-9	11,373	-0.08%
2022/03/30	5	69.36	10	70.16	69.30	-5	11,324	-0.04%
2022/03/29	13	69.08	8	69.00	69.00	5	11,401	0.04%
2022/03/28	2	67.80	2	69.20	69.80	0	11,703	0.00%
2022/03/25	57	69.52	40	68.90	68.90	17	11,833	0.14%
2022/03/24	38	70.64	29	71.18	71.30	9	11,633	0.08%
2022/03/23	3	73.24	0	0.00	73.70	3	11,227	0.03%
2022/03/22	25	74.20	0	0.00	74.00	25	11,175	0.22%
2022/03/21	20	74.80	2	75.00	74.90	18	11,088	0.16%
2022/03/18	1	74.80	5	74.60	74.80	-4	11,147	-0.04%
2022/03/17	3	73.63	7	73.29	74.20	-4	11,151	-0.04%
2022/03/16	73	72.51	60	70.60	70.90	13	11,085	0.12%
2022/03/15	4	73.43	0	0.00	73.00	4	10,921	0.04%
2022/03/14	14	75.30	0	0.00	75.70	14	10,970	0.13%
2022/03/11	11	75.35	0	0.00	75.60	11	10,971	0.10%
2022/03/10	1.1	76.80	0	0.00	76.70	1.1	11,079	0.01%
2022/03/09	1	75.00	0.5	75.10	74.90	0.5	11,462	0.00%
2022/03/08	2	76.20	10	74.84	74.70	-8	12,369	-0.06%
2022/03/07	9	76.89	0	0.00	76.90	9	12,479	0.07%
2022/03/04	1	82.10	21	81.77	81.60	-20	12,687	-0.16%
2022/03/03	4.3	82.64	8	82.39	82.60	-3.7	12,750	-0.03%
2022/03/02	1	80.00	5	79.90	79.70	-4	12,753	-0.03%
2022/03/01	2	79.65	66	79.17	79.90	-64	12,792	-0.50%
2022/02/25	39	77.50	2	77.00	77.10	37	12,808	0.29%
2022/02/24	5	77.08	2	76.50	76.30	3	13,186	0.02%
2022/02/22	14	79.02	2	78.10	78.70	12	13,846	0.09%
2022/02/21	21	81.19	14	80.70	80.40	7	13,791	0.05%
2022/02/18	13.5	83.22	12	83.12	83.50	1.5	13,757	0.01%
2022/02/17	45	83.29	120.7	83.39	82.70	-75.7	13,560	-0.56%	大賣/
2022/02/16	17	80.36	13	80.25	80.50	4	13,157	0.03%
2022/02/15	1.1	79.29	29	78.91	78.80	-28	12,947	-0.22%
2022/02/14	1	78.50	1	78.00	78.70	0	12,952	0.00%
2022/02/11	1	79.20	13	79.26	79.00	-12	13,023	-0.09%
2022/02/10	4	78.75	6	78.60	79.00	-2	13,004	-0.02%
2022/02/09	5	78.50	5	78.44	78.50	0	13,050	0.00%
2022/02/08	1.1	77.29	13	77.29	77.40	-11.9	13,067	-0.09%
2022/02/07	2	76.25	3.5	76.23	76.40	-1.5	13,149	-0.01%
2022/01/26	0	0.00	3	72.00	72.00	-3	13,115	-0.02%
2022/01/25	0	0.00	1	73.10	72.00	-1	13,324	-0.01%
2022/01/24	2	72.70	3	72.57	72.60	-1	13,311	-0.01%
2022/01/21	1.5	72.73	3	72.30	72.30	-1.5	13,394	-0.01%
2022/01/20	2	74.70	0	0.00	75.10	2	13,388	0.01%
2022/01/19	1	75.40	0	0.00	75.20	1	13,604	0.01%
2022/01/18	2	75.10	9	75.77	75.10	-7	13,634	-0.05%
2022/01/17	0.1	74.20	5	74.70	74.40	-5	13,652	-0.04%
2022/01/14	6	74.17	2	74.60	74.30	4	13,716	0.03%
2022/01/13	0	0.00	3	74.40	74.60	-3	13,705	-0.02%
2022/01/12	1	74.00	1	74.60	74.40	0	13,660	0.00%
2022/01/11	5.1	73.30	0	0.00	73.50	5.1	13,650	0.04%
2022/01/10	0	0.00	7	74.54	74.90	-7	13,727	-0.05%
2022/01/07	0.1	74.00	0	0.00	73.70	0.1	13,863	0.00%
2022/01/06	2	74.40	5	73.54	73.80	-3	13,995	-0.02%
2022/01/05	2.6	75.79	1	76.30	75.90	1.6	14,067	0.01%
2022/01/04	0.5	76.90	14	76.73	77.20	-13.5	14,085	-0.10%
2022/01/03	2	76.95	5.5	77.45	76.20	-3.5	14,124	-0.02%
2021/12/30	8.6	77.92	11.6	77.81	78.10	-3	14,152	-0.02%
2021/12/29	0.5	76.60	3	76.73	76.60	-2.5	14,294	-0.02%
2021/12/28	2	76.30	4	76.88	76.70	-2	14,486	-0.01%
2021/12/27	0	0.00	1	76.20	76.60	-1	14,579	-0.01%
2021/12/24	5	76.56	1	76.40	75.70	4	14,725	0.03%
2021/12/23	9	76.42	5	76.46	75.90	4	15,123	0.03%
2021/12/22	10	77.71	7	78.89	76.50	3	15,403	0.02%
2021/12/21	4	76.95	5	77.72	76.80	-1	15,245	-0.01%
2021/12/20	4	77.28	6	77.02	75.90	-2	15,025	-0.01%
2021/12/17	1.1	75.32	5	75.40	75.70	-4	14,877	-0.03%
2021/12/16	2	76.80	6.5	76.28	76.00	-4.5	14,944	-0.03%
2021/12/15	3	75.33	2	76.20	76.00	1	14,956	0.01%
2021/12/14	2.1	75.89	4.9	75.46	74.80	-2.8	15,006	-0.02%
2021/12/13	1	77.50	1	77.20	76.60	0	14,963	0.00%
2021/12/10	9	77.18	0	0.00	77.80	9	15,132	0.06%
2021/12/09	1.4	77.56	1	76.70	77.50	0.4	15,118	0.00%
2021/12/08	13	77.18	2.4	77.70	76.90	10.7	15,080	0.07%
2021/12/07	2.2	77.74	6	77.35	77.50	-3.8	14,987	-0.03%
2021/12/06	10	77.40	4	77.75	77.50	6	14,955	0.04%
2021/12/03	14	78.45	6	78.55	78.80	8	14,926	0.05%
2021/12/02	14	79.37	111.7	79.33	79.80	-97.7	14,545	-0.67%	大賣/
2021/12/01	4	75.65	24.1	75.80	76.00	-20.1	13,754	-0.15%
2021/11/30	15	74.39	40	75.94	74.20	-25	13,587	-0.18%
2021/11/29	2	73.30	9	72.84	73.30	-7	13,246	-0.05%
2021/11/26	5	73.94	8.5	74.04	73.50	-3.5	13,296	-0.03%
2021/11/25	4	74.83	0	0.00	74.40	4	13,187	0.03%
2021/11/24	4	75.58	3	75.33	75.40	1	13,138	0.01%
2021/11/23	11.7	75.64	7	75.49	75.70	4.7	13,139	0.04%
2021/11/22	3	75.57	61.4	74.12	75.40	-58.4	12,838	-0.46%
2021/11/19	8	69.90	153.2	70.42	69.60	-145.2	12,097	-1.20%	大賣/鉅額交易
2021/11/18	0	0.00	15.3	71.20	71.60	-15.3	12,059	-0.13%
2021/11/17	5.3	71.23	6	71.23	71.00	-0.8	12,046	-0.01%
2021/11/16	4	70.30	6	70.37	70.80	-2	12,080	-0.02%
2021/11/15	54	70.11	10	70.20	70.30	44	12,217	0.36%
2021/11/12	20	69.15	2	68.65	68.70	18	12,256	0.15%
2021/11/11	4	68.10	6	68.98	68.00	-2	12,517	-0.02%
2021/11/10	86.5	69.24	16	69.51	69.90	70.5	12,744	0.55%
2021/11/09	5	68.12	15	68.53	68.70	-10	12,955	-0.08%
2021/11/08	4	67.10	12	67.17	67.60	-8	13,118	-0.06%
2021/11/05	5	65.88	16	66.17	65.70	-11	13,668	-0.08%
2021/11/04	6	67.10	1	67.20	66.70	5	13,805	0.04%
2021/11/03	32	68.63	45	68.76	68.60	-13	13,729	-0.09%
2021/11/02	22	67.18	18	68.51	66.50	4	13,653	0.03%
2021/11/01	8	67.15	4	67.20	67.00	4	13,621	0.03%
2021/10/29	3	66.87	15	67.07	66.50	-12	13,787	-0.09%
2021/10/28	3	65.40	3.2	65.75	66.50	-0.2	13,799	0.00%
2021/10/27	3	66.20	36	65.33	66.20	-33	13,851	-0.24%
2021/10/26	1	63.70	0	63.70	63.70	1	13,765	0.01%
2021/10/25	0	0.00	2	63.10	63.50	-2	13,794	-0.01%
2021/10/22	7	62.21	0	0.00	62.10	7	13,900	0.05%
2021/10/21	0	0.00	2	63.80	62.50	-2	14,044	-0.01%
2021/10/19	2	62.35	2	62.60	63.50	0	14,374	0.00%
2021/10/18	1	62.40	3	62.83	62.70	-2	14,627	-0.01%
2021/10/15	4	63.53	6	63.58	63.70	-2	15,092	-0.01%
2021/10/14	10	62.16	68	61.33	62.30	-58	15,126	-0.38%
2021/10/13	47.1	59.85	12	59.97	59.40	35.1	15,201	0.23%
2021/10/12	27.6	61.15	1	61.00	61.00	26.6	15,328	0.17%
2021/10/08	1	62.70	2	62.65	61.60	-1	15,434	-0.01%
2021/10/07	13.3	61.99	70	61.97	61.60	-56.7	15,727	-0.36%
2021/10/06	58	63.26	9	62.86	61.40	49	16,326	0.30%
2021/10/05	41	64.54	6	64.45	64.60	35	16,722	0.21%
2021/10/04	1	64.30	10	64.92	64.90	-9	16,830	-0.05%
2021/10/01	5	64.92	9	64.33	64.30	-4	16,962	-0.02%
2021/09/30	10	67.52	9	67.17	65.90	1	17,021	0.01%
2021/09/29	1	64.40	7	66.07	67.20	-6	16,775	-0.04%
2021/09/28	7.5	66.32	14	66.11	66.30	-6.5	16,631	-0.04%
2021/09/27	2	64.40	1	64.50	64.60	1	16,644	0.01%
2021/09/24	2	64.80	1	65.10	64.90	1	16,907	0.01%
2021/09/23	3	64.40	12	64.13	64.40	-9	17,098	-0.05%
2021/09/22	21	63.05	26	63.03	63.00	-5	17,247	-0.03%
2021/09/17	10	64.40	0	0.00	64.90	10	17,496	0.06%
2021/09/16	8	64.16	3	64.50	64.60	5	17,933	0.03%
2021/09/15	25	64.39	0	0.00	64.00	25	18,073	0.14%
2021/09/14	5	66.14	3	66.33	66.20	2	18,197	0.01%
2021/09/10	1	66.60	12	66.41	66.80	-11	18,621	-0.06%
2021/09/09	0	0.00	14	64.81	65.60	-14	18,639	-0.08%
2021/09/08	13	64.04	0	0.00	64.30	13	18,710	0.07%
2021/09/07	6	65.43	2	65.75	65.20	4	18,732	0.02%
2021/09/06	16	66.74	6	67.10	66.40	10	18,731	0.05%
2021/09/03	2	65.90	2	66.80	66.00	0	18,706	0.00%
2021/09/02	23	66.73	0	0.00	66.20	23	18,806	0.12%
2021/09/01	21	67.83	17	67.76	68.10	4	19,005	0.02%
2021/08/31	1	65.80	2	66.30	66.40	-1	18,924	-0.01%
2021/08/30	2	65.60	7	66.21	66.40	-5	19,147	-0.03%
2021/08/27	9.2	64.53	5.1	64.91	65.00	4.1	19,410	0.02%
2021/08/26	12.1	65.44	0	0.00	65.30	12.1	19,518	0.06%
2021/08/25	2	66.45	3.1	66.77	67.00	-1.1	19,468	-0.01%
2021/08/24	4	66.10	4	67.58	66.00	0	19,624	0.00%
2021/08/23	6	66.80	20	66.49	66.80	-14	19,651	-0.07%
2021/08/20	6.1	64.85	5	65.90	64.60	1.1	19,882	0.01%
2021/08/19	17	66.41	5	65.92	65.70	12	19,903	0.06%
2021/08/18	24.1	68.63	40	68.25	69.00	-15.9	19,830	-0.08%
2021/08/17	5	67.06	23.2	67.22	66.60	-18.2	19,940	-0.09%
2021/08/16	1	64.50	22	66.03	66.30	-21	19,744	-0.11%
2021/08/13	23.3	64.27	31	64.69	64.30	-7.7	19,530	-0.04%
2021/08/12	23.1	66.09	4	66.53	66.30	19.1	19,218	0.10%
2021/08/11	72.7	68.12	2.1	68.85	67.30	70.6	19,072	0.37%
2021/08/10	10.6	71.35	0	0.00	70.90	10.6	18,705	0.06%
2021/08/09	2.1	72.62	2	73.95	73.70	0.1	18,666	0.00%
2021/08/06	5	74.02	9	73.92	73.60	-4	18,793	-0.02%
2021/08/05	7	74.99	10	75.31	75.20	-3	19,056	-0.02%
2021/08/04	32	75.66	6.3	75.74	75.50	25.7	19,443	0.13%
2021/08/03	8	75.19	12.6	75.34	75.80	-4.6	19,608	-0.02%
2021/08/02	17	74.41	18	74.37	74.50	-1	19,682	-0.01%
2021/07/30	6	72.30	2	72.55	72.30	4	19,769	0.02%
2021/07/29	5	72.32	5	72.92	72.00	0	19,921	0.00%
2021/07/28	14.2	71.77	9	72.06	72.20	5.2	20,073	0.03%
2021/07/27	6	73.75	4	74.30	73.30	2	20,281	0.01%
2021/07/26	4	73.80	1	73.70	73.50	3	20,386	0.01%
2021/07/23	11.6	73.36	4	74.13	73.40	7.6	20,489	0.04%
2021/07/22	4.5	73.71	204	73.35	73.70	-199.5	20,352	-0.98%	大賣/鉅額交易
2021/07/21	82.6	72.74	3	71.67	71.50	79.6	20,224	0.39%
2021/07/20	16.3	74.87	6	74.85	74.50	10.3	19,822	0.05%
2021/07/19	31.3	75.85	2	76.05	75.60	29.3	19,898	0.15%
2021/07/16	104	77.19	3	77.20	77.40	101	20,109	0.50%	大買/鉅額交易
2021/07/15	24	78.57	3	78.50	78.60	21	20,084	0.10%
2021/07/14	26	77.90	37	78.37	77.80	-11	20,052	-0.05%
2021/07/13	23	78.19	174	78.37	76.90	-151	19,790	-0.76%	大賣/鉅額交易
2021/07/12	88.4	77.23	0	0.00	76.40	88.4	19,185	0.46%
2021/07/09	42	77.32	0	0.00	78.60	42	18,599	0.23%
2021/07/08	58	78.74	1	78.60	78.40	57	18,659	0.31%
2021/07/07	9	79.37	38	79.90	79.50	-29	18,813	-0.15%
2021/07/06	97.1	79.47	15	80.43	79.10	82.1	19,223	0.43%
2021/07/05	100	80.17	58	80.51	80.40	42	19,693	0.21%
2021/07/02	9	79.73	181	79.68	79.50	-172	19,631	-0.88%	大賣/鉅額交易
2021/07/01	62	78.61	8	78.31	78.00	54	19,620	0.28%
2021/06/30	82.2	79.08	14	79.48	79.70	68.2	19,992	0.34%
2021/06/29	109	80.25	6	80.98	79.30	103	20,802	0.50%	大買/鉅額交易
2021/06/28	45	81.55	42	81.44	81.20	3	20,711	0.01%
2021/06/25	50	80.49	18	80.82	80.00	32	20,404	0.16%
2021/06/24	30	77.45	2.5	77.26	77.60	27.5	20,025	0.14%
2021/06/23	7	75.46	5	75.70	76.60	2	19,915	0.01%
2021/06/22	2.2	75.01	0	0.00	75.20	2.2	19,616	0.01%
2021/06/21	14.4	75.32	3	75.60	74.70	11.4	19,487	0.06%
2021/06/18	4	79.78	1	79.40	78.90	3	19,175	0.02%
2021/06/17	5	78.58	0	0.00	78.90	5	19,169	0.03%
2021/06/16	4	79.75	21	79.65	79.10	-17	19,225	-0.09%
2021/06/15	4	78.40	0	0.00	78.70	4	19,348	0.02%
2021/06/11	5	79.36	12.3	78.94	78.80	-7.3	19,304	-0.04%
2021/06/10	4	78.90	4	78.63	79.50	0	19,253	0.00%
2021/06/09	14	77.94	4	77.20	77.20	10	19,120	0.05%
2021/06/08	1	80.10	5	80.36	80.10	-4	19,109	-0.02%
2021/06/07	26.3	79.48	4	79.60	79.40	22.3	19,165	0.12%
2021/06/04	10	83.47	2	82.40	82.20	8	19,066	0.04%
2021/06/03	5	83.50	9	83.81	83.60	-4	18,935	-0.02%
2021/06/02	4.2	80.83	10	81.30	81.60	-5.8	18,891	-0.03%
2021/06/01	25.2	82.69	7	81.84	81.30	18.2	19,089	0.10%
2021/05/31	9	81.42	10	81.00	81.90	-1	19,265	-0.01%
2021/05/28	6.1	80.64	21.1	81.08	80.60	-15	19,541	-0.08%
2021/05/27	2.5	76.50	3	77.03	78.30	-0.5	19,505	0.00%
2021/05/26	16.5	77.96	7	79.29	77.80	9.5	19,647	0.05%
2021/05/25	13	78.22	3	78.43	78.80	10	19,919	0.05%
2021/05/24	5	76.12	2	76.80	76.60	3	20,106	0.01%
2021/05/21	10	76.00	2.5	76.60	76.30	7.5	20,324	0.04%
2021/05/20	4.5	75.00	5	75.52	75.20	-0.5	20,659	0.00%
2021/05/19	3	75.83	1	75.00	75.10	2	21,212	0.01%
2021/05/18	6	74.63	7	75.14	76.80	-1	21,152	0.00%
2021/05/17	1	69.60	4	71.70	71.70	-3	21,207	-0.01%
2021/05/14	3	74.77	4	75.43	73.00	-1	21,068	0.00%
2021/05/13	6	73.60	7	74.30	74.30	-1	20,903	0.00%
2021/05/12	9.1	72.77	14	73.84	73.40	-4.9	20,714	-0.02%
2021/05/11	11	78.28	21	77.69	76.50	-10	20,739	-0.05%
2021/05/10	9.4	83.13	2	82.60	82.10	7.4	20,746	0.04%
2021/05/07	8	85.16	7	84.99	85.50	1	20,756	0.00%
2021/05/06	5.2	83.31	35	84.16	82.90	-29.8	20,692	-0.14%
2021/05/05	12.2	84.59	41	84.91	82.70	-28.8	20,497	-0.14%
2021/05/04	22.5	84.72	36	87.19	85.30	-13.5	20,372	-0.07%
2021/05/03	12.6	88.63	13	90.36	87.70	-0.4	20,113	0.00%
2021/04/29	13.6	92.60	0	0.00	91.60	13.6	19,847	0.07%
2021/04/28	1.1	94.47	2	93.90	94.40	-0.9	19,756	0.00%
2021/04/27	37.5	94.77	22	94.01	94.00	15.5	19,929	0.08%
2021/04/26	19.1	95.53	6	95.88	95.90	13.1	19,902	0.07%
2021/04/23	19.2	93.79	0	0.00	94.40	19.2	19,919	0.10%
2021/04/22	21.5	95.60	8	96.68	93.40	13.5	19,931	0.07%
2021/04/21	13.4	98.48	51.7	100.32	98.30	-38.2	19,622	-0.19%
2021/04/20	35.1	100.12	11.5	100.26	99.70	23.6	19,558	0.12%
2021/04/19	18.3	100.15	14	99.80	99.40	4.2	19,730	0.02%
2021/04/16	9	99.26	2	99.90	98.70	7	20,139	0.03%
2021/04/15	110	99.54	50	99.00	99.00	60	20,435	0.29%	大買/
2021/04/14	10	99.74	118	99.51	99.70	-108	20,480	-0.53%	大賣/鉅額交易
2021/04/13	7.3	101.09	58	101.28	100.00	-50.7	20,503	-0.25%
2021/04/12	117.2	100.28	28.5	99.51	99.10	88.7	20,485	0.43%	大買/
2021/04/09	55.1	99.25	57.3	99.60	102.50	-2.2	20,283	-0.01%
2021/04/08	36	98.00	21	98.07	98.30	15	19,732	0.08%
2021/04/07	12	96.87	4	97.25	97.10	8	19,728	0.04%
2021/04/06	43.3	98.10	18	98.04	97.30	25.3	19,707	0.13%
2021/04/01	70.4	97.82	94.6	98.93	100.50	-24.2	19,449	-0.12%
2021/03/31	23	92.79	6	93.15	91.90	17	18,561	0.09%
2021/03/30	5.1	91.69	4	91.98	92.20	1.1	18,589	0.01%
2021/03/29	3.1	91.31	5	91.66	91.20	-1.9	18,703	-0.01%
2021/03/26	3.1	91.55	14	91.82	91.90	-10.9	18,884	-0.06%
2021/03/25	11	89.13	2	89.15	89.60	9	19,032	0.05%
2021/03/24	1	90.40	5	90.00	90.00	-4	19,048	-0.02%
2021/03/23	14	92.23	2	92.40	91.70	12	19,141	0.06%
2021/03/22	7	90.73	2.1	90.86	90.90	4.9	19,233	0.03%
2021/03/19	17	92.92	3.3	92.95	92.50	13.7	19,282	0.07%
2021/03/18	1.1	95.66	21	94.87	95.50	-19.9	19,232	-0.10%
2021/03/17	6	91.85	2	93.45	91.90	4	19,428	0.02%
2021/03/16	1.1	94.20	10	93.60	93.40	-8.9	19,642	-0.05%
2021/03/15	2	92.80	3.3	92.75	93.20	-1.3	19,972	-0.01%
2021/03/12	5.1	93.15	8	93.33	93.50	-2.9	20,216	-0.01%
2021/03/11	9	89.84	24	90.97	91.40	-15	20,465	-0.07%
2021/03/10	0.3	89.40	0	0.00	87.60	0.3	21,091	0.00%
2021/03/09	8.5	86.85	12	86.74	86.70	-3.5	21,468	-0.02%
2021/03/08	6	89.60	2	88.80	88.60	4	22,177	0.02%
2021/03/05	9	89.14	5	90.46	89.70	4	22,681	0.02%
2021/03/04	5	93.08	3.2	93.75	91.80	1.8	22,635	0.01%
2021/03/03	16	92.66	25	92.03	92.00	-9	22,511	-0.04%
2021/03/02	5	98.64	30	97.27	95.50	-25	22,276	-0.11%
2021/02/26	14.1	96.93	15	96.95	96.50	-0.9	22,274	0.00%
2021/02/25	4.5	100.07	20	100.14	98.50	-15.5	22,237	-0.07%
2021/02/24	9.4	97.68	14.1	99.07	96.60	-4.7	22,219	-0.02%
2021/02/23	26.2	97.76	25	97.18	98.40	1.2	21,957	0.01%
2021/02/22	60.4	97.04	22	96.98	97.10	38.4	21,922	0.18%
2021/02/19	42.2	92.84	50	93.47	93.00	-7.8	21,797	-0.04%
2021/02/18	8	90.36	4	89.88	89.90	4	21,892	0.02%
2021/02/17	17	89.82	16	90.35	89.90	1	22,303	0.00%
2021/02/05	3	87.07	1	86.40	86.70	2	22,090	0.01%
2021/02/04	4	85.70	3	86.50	86.60	1	22,357	0.00%
2021/02/03	28	87.65	19	87.36	86.30	9	22,408	0.04%
2021/02/02	289	87.90	290	87.33	86.90	-1	22,289	0.00%	大買/大賣/
2021/02/01	13.5	84.11	3	84.93	86.30	10.5	21,772	0.05%
2021/01/29	2.5	82.39	1	81.80	79.90	1.5	21,489	0.01%
2021/01/28	1	79.00	3	79.53	79.40	-2	21,291	-0.01%
2021/01/27	0	0.00	1	84.00	82.50	-1	21,208	0.00%
2021/01/26	3.1	83.79	0	0.00	83.00	3.1	21,177	0.01%
2021/01/25	8	83.96	9.3	84.93	85.10	-1.3	21,098	-0.01%
2021/01/22	7	85.07	4	85.45	85.40	3	21,067	0.01%
2021/01/21	4.1	85.78	9	86.17	85.80	-4.9	21,102	-0.02%
2021/01/20	2	84.65	2	84.60	84.30	0	21,175	0.00%
2021/01/19	4	86.80	0	0.00	86.80	4	21,044	0.02%
2021/01/18	8	84.71	0	0.00	86.00	8	21,034	0.04%
2021/01/15	10	87.84	3	88.37	86.20	7	20,941	0.03%
2021/01/14	8	90.56	4	89.33	89.80	4	20,784	0.02%
2021/01/13	18	88.14	17	88.68	88.70	1	20,666	0.00%
2021/01/12	9.3	89.43	8	88.81	87.70	1.3	20,534	0.01%
2021/01/11	28	91.38	9	91.70	91.20	19	20,327	0.09%
2021/01/08	11	95.73	16.1	95.06	96.70	-5.1	19,981	-0.03%
2021/01/07	8	92.20	0	0.00	92.80	8	19,808	0.04%
2021/01/06	7.1	92.21	15	92.63	91.50	-7.9	20,333	-0.04%
2021/01/05	7	91.93	9	91.74	90.50	-2	20,428	-0.01%
2021/01/04	5	89.98	30	90.29	90.70	-25	20,516	-0.12%
2020/12/31	10	86.24	3	86.50	86.80	7	20,634	0.03%
2020/12/30	12	87.50	8	87.46	87.30	4	21,205	0.02%
2020/12/29	17	87.06	8.3	87.82	87.00	8.8	21,092	0.04%
2020/12/28	33	88.22	91	87.67	89.10	-58	21,056	-0.28%
2020/12/25	19	84.76	6	85.17	84.00	13	20,958	0.06%
2020/12/24	15.3	85.62	39	84.91	85.30	-23.8	21,220	-0.11%
2020/12/23	17	80.94	11	80.77	83.00	6	21,196	0.03%
2020/12/22	18	82.50	8	83.78	81.20	10	21,100	0.05%
2020/12/21	38	84.14	25	84.67	84.20	13	20,900	0.06%
2020/12/18	7	85.93	1	85.30	84.80	6	20,833	0.03%
2020/12/17	10	86.86	5	86.34	85.70	5	20,928	0.02%
2020/12/16	1	86.10	1	86.40	85.80	0	20,906	0.00%
2020/12/15	11	84.32	13	84.47	84.10	-2	20,956	-0.01%
2020/12/14	0	0.00	2	85.25	85.30	-2	21,185	-0.01%
2020/12/11	26	84.96	37	85.00	85.30	-11	21,155	-0.05%
2020/12/10	15	88.67	13	89.85	88.30	2	20,817	0.01%
2020/12/09	18.1	89.82	16.1	89.84	91.90	2	20,778	0.01%
2020/12/08	33	87.37	24.1	87.46	88.00	9	20,368	0.04%
2020/12/07	21	89.03	39	88.96	88.30	-18	20,163	-0.09%
2020/12/04	31.3	87.99	14	87.72	87.60	17.3	19,684	0.09%
2020/12/03	23	83.86	24	84.18	83.80	-1	19,057	-0.01%
2020/12/02	20	81.07	51.1	81.30	81.50	-31.1	18,803	-0.17%
2020/12/01	26	76.13	49	76.38	76.90	-23	17,987	-0.13%
2020/11/30	1	72.80	2	72.55	72.40	-1	17,621	-0.01%
2020/11/27	23	72.53	11	72.55	71.30	12	17,549	0.07%
2020/11/26	4	70.20	20	70.26	70.70	-16	17,401	-0.09%
2020/11/25	13	69.38	11	69.45	69.30	2	17,496	0.01%
2020/11/24	18	71.43	10	71.46	71.00	8	17,273	0.05%
2020/11/23	20	71.73	29.5	71.44	71.60	-9.5	17,100	-0.06%
2020/11/20	7	68.79	28	68.80	68.80	-21	16,876	-0.12%
2020/11/19	9	67.30	11	67.59	67.80	-2	16,884	-0.01%
2020/11/18	16	66.74	11	66.74	67.00	5	16,738	0.03%
2020/11/17	9	66.84	39	66.81	67.10	-30	16,602	-0.18%
2020/11/16	10	63.80	23	63.91	64.20	-13	16,250	-0.08%
2020/11/13	6	61.97	6	62.20	62.20	0	16,244	0.00%
2020/11/12	101	62.30	156	61.90	62.00	-55	16,291	-0.34%	大買/大賣/
2020/11/11	11	59.98	2	60.00	60.00	9	16,016	0.06%
2020/11/10	2	60.30	8	60.56	60.60	-6	15,986	-0.04%
2020/11/09	11	60.75	2	60.75	60.40	9	15,981	0.06%
2020/11/06	4	59.55	2	59.55	59.80	2	16,189	0.01%
2020/11/05	5	59.10	7	59.26	59.40	-2	16,279	-0.01%
2020/11/04	12	58.44	6	58.88	59.00	6	16,418	0.04%
2020/11/03	4	58.68	1	58.80	58.80	3	16,611	0.02%
2020/11/02	3	58.07	1	57.80	57.80	2	17,090	0.01%
2020/10/30	0	0.00	13	58.28	57.80	-13	17,354	-0.07%
2020/10/29	7	58.29	5	57.92	58.20	2	17,450	0.01%
2020/10/28	9	58.64	2	58.65	58.30	7	17,486	0.04%
2020/10/27	1.3	59.52	1	60.00	59.50	0.3	17,421	0.00%
2020/10/23	1	61.20	6	61.48	61.40	-5	17,414	-0.03%
2020/10/22	0	0.00	3	61.80	61.80	-3	17,445	-0.02%
2020/10/21	0	0.00	8	61.99	61.90	-8	17,508	-0.05%
2020/10/20	0	0.00	30	61.55	62.10	-30	17,661	-0.17%
2020/10/19	0.3	61.80	8	61.14	61.80	-7.8	17,705	-0.04%
2020/10/16	1	60.30	8	60.44	60.10	-7	17,779	-0.04%
2020/10/15	0.1	61.50	9	62.11	61.50	-8.9	17,777	-0.05%
2020/10/14	8	62.38	52	62.73	62.30	-44	17,593	-0.25%
2020/10/13	25	59.81	34.1	60.68	61.40	-9.1	16,959	-0.05%
2020/10/12	6	60.67	37	60.85	60.50	-31	16,700	-0.19%
2020/10/08	29	59.11	14	59.43	59.40	15	16,548	0.09%
2020/10/07	16	59.12	41.1	59.20	59.60	-25.1	16,572	-0.15%
2020/10/06	6	56.50	6	56.88	56.60	0	16,497	0.00%
2020/10/05	4	56.25	1	56.20	56.30	3	16,602	0.02%
2020/09/30	3	57.33	11	57.15	57.50	-8	16,613	-0.05%
2020/09/29	2	56.70	12	56.53	56.90	-10	16,445	-0.06%
2020/09/28	0	0.00	5	54.30	55.10	-5	16,302	-0.03%
2020/09/25	9	53.02	0	0.00	52.50	9	16,335	0.06%
2020/09/24	4	53.48	5	52.90	52.90	-1	16,402	-0.01%
2020/09/23	12	53.40	9	53.46	53.30	3	16,387	0.02%
2020/09/22	8	55.75	6	55.05	54.90	2	16,460	0.01%
2020/09/21	6	56.80	10	56.95	56.60	-4	16,429	-0.02%
2020/09/18	0	0.00	12	57.03	56.30	-12	16,524	-0.07%
2020/09/17	7	56.34	13	55.97	56.80	-6	16,514	-0.04%
2020/09/16	5	55.00	12	55.00	55.20	-7	16,235	-0.04%
2020/09/14	1	53.90	12	54.50	54.80	-11	16,423	-0.07%
2020/09/11	2	53.10	0	0.00	53.30	2	16,317	0.01%
2020/09/10	0	0.00	3	53.40	53.00	-3	16,426	-0.02%
2020/09/09	6	53.82	1	53.80	54.20	5	16,440	0.03%
2020/09/08	7	55.03	20	54.17	54.80	-13	16,605	-0.08%
2020/09/07	12	54.91	85	54.30	54.30	-73	16,587	-0.44%
2020/09/04	6	52.10	3	51.80	52.80	3	16,544	0.02%
2020/09/03	7	53.37	4	53.40	53.20	3	16,641	0.02%
2020/09/02	3	50.97	2	51.15	51.10	1	16,572	0.01%
2020/09/01	20	51.65	0	0.00	52.30	20	16,880	0.12%
2020/08/31	13	52.98	0	0.00	51.90	13	17,363	0.07%
2020/08/28	21	54.00	1	53.70	53.90	20	17,704	0.11%
2020/08/27	57	53.92	35	53.80	54.00	22	17,922	0.12%
2020/08/26	6	53.37	8	53.76	53.40	-2	17,981	-0.01%
2020/08/25	10.1	52.51	16	52.71	53.00	-5.9	17,901	-0.03%
2020/08/24	0	0.00	2	50.65	51.00	-2	17,951	-0.01%
2020/08/21	3	50.20	2	50.13	49.85	1	18,240	0.01%
2020/08/20	9.1	49.44	5	49.33	49.20	4.1	18,129	0.02%
2020/08/19	14	52.17	14	52.19	51.80	0	17,858	0.00%
2020/08/18	5	55.12	7	55.39	55.10	-2	17,340	-0.01%
2020/08/17	1	54.40	2	54.45	54.40	-1	17,246	-0.01%
2020/08/14	18	54.72	2	54.90	55.10	16	17,223	0.09%
2020/08/13	5.2	55.27	1	55.30	55.40	4.2	17,202	0.02%
2020/08/12	17.2	54.60	3	54.70	55.10	14.2	17,282	0.08%
2020/08/11	5	55.70	3	55.57	55.70	2	17,177	0.01%
2020/08/10	7	54.24	1.1	54.53	54.40	5.9	17,148	0.03%
2020/08/07	6	55.17	10	55.16	55.00	-4	17,295	-0.02%
2020/08/06	22.3	56.61	6	56.82	56.40	16.3	17,063	0.10%
2020/08/05	16	58.27	1	58.20	58.00	15	16,667	0.09%
2020/08/04	14	58.88	10	58.83	58.70	4	16,474	0.02%
2020/08/03	3	59.53	8	59.48	59.30	-5	16,402	-0.03%
2020/07/31	10.3	60.78	8	60.41	60.60	2.3	16,480	0.01%
2020/07/30	3	59.53	8	60.05	60.20	-5	16,520	-0.03%
2020/07/29	14	58.88	1	58.60	58.90	13	16,481	0.08%
2020/07/28	7	59.64	4	59.60	59.50	3	16,514	0.02%
2020/07/27	60	59.89	56	59.63	59.60	4	16,716	0.02%
2020/07/24	103	62.01	89	60.63	60.40	14	16,853	0.08%	大買/
2020/07/23	1	62.00	11	62.00	62.00	-10	16,968	-0.06%
2020/07/22	12	61.98	5	62.24	61.70	7	17,022	0.04%
2020/07/21	4	61.05	5	61.14	61.20	-1	16,870	-0.01%
2020/07/20	0	0.00	2	60.80	60.80	-2	16,851	-0.01%
2020/07/17	0	0.00	2	60.50	60.20	-2	17,012	-0.01%
2020/07/16	0	0.00	3	60.30	60.30	-3	17,295	-0.02%
2020/07/15	10	61.24	3	60.70	60.10	7	17,225	0.04%
2020/07/14	15	61.84	47	62.19	61.50	-32	17,222	-0.19%
2020/07/13	11	62.70	16	61.77	62.70	-5	16,903	-0.03%
2020/07/10	16	59.95	19	60.01	59.60	-3	16,663	-0.02%
2020/07/09	16	61.08	7	61.00	61.00	9	16,657	0.05%
2020/07/08	11	60.42	2	60.55	60.20	9	16,765	0.05%
2020/07/07	13	60.36	3	60.40	60.80	10	16,817	0.06%
2020/07/06	10	60.01	0	0.00	60.20	10	16,885	0.06%
2020/07/03	9	59.96	3	59.90	59.80	6	17,143	0.03%
2020/07/02	2	60.40	7	60.53	60.50	-5	17,551	-0.03%
2020/07/01	11	61.02	51	61.11	61.00	-40	17,699	-0.23%
2020/06/30	29	60.76	7	60.97	61.00	22	17,652	0.12%
2020/06/29	6	59.67	0	0.00	59.50	6	17,948	0.03%
2020/06/24	5	60.72	5	60.56	60.80	0	17,985	0.00%
2020/06/23	68	60.10	0	0.00	60.00	68	18,192	0.37%
2020/06/22	20	60.15	1	60.10	59.90	19	18,532	0.10%
2020/06/19	9	60.02	1	60.10	59.80	8	18,742	0.04%
2020/06/18	5	60.30	1	60.20	60.40	4	18,709	0.02%
2020/06/17	4	60.70	0	0.00	60.60	4	18,849	0.02%
2020/06/16	6	61.17	9	61.11	61.50	-3	19,172	-0.02%
2020/06/15	4	60.23	3	60.53	60.00	1	19,427	0.01%
2020/06/12	5	60.92	14	60.91	61.20	-9	19,493	-0.05%
2020/06/11	21	62.28	0	0.00	61.80	21	19,631	0.11%
2020/06/10	0	0.00	12.5	64.02	64.00	-12.5	19,580	-0.06%
2020/06/09	9	63.50	5	63.66	63.40	4	19,695	0.02%
2020/06/08	6	63.62	31	64.02	63.80	-25	19,846	-0.13%
2020/06/05	23	63.81	33	63.83	64.20	-10	19,428	-0.05%
2020/06/04	12	62.44	67	62.88	62.20	-55	18,970	-0.29%
2020/06/03	11	60.77	10	60.70	61.20	1	18,536	0.01%
2020/06/02	1	60.00	4	60.75	60.10	-3	18,384	-0.02%
2020/06/01	3	60.87	0	0.00	60.90	3	18,384	0.02%
2020/05/29	5	59.94	1	59.80	59.80	4	18,412	0.02%
2020/05/28	6	62.33	6	62.67	60.90	0	18,336	0.00%
2020/05/27	3	60.87	55	61.17	60.70	-52	18,213	-0.29%
2020/05/26	4	60.75	12	60.26	60.70	-8	18,430	-0.04%
2020/05/25	4	58.63	2	59.25	59.70	2	18,475	0.01%
2020/05/22	9	60.12	1	59.40	59.40	8	18,595	0.04%
2020/05/21	2.3	60.74	3	61.07	60.80	-0.7	18,609	0.00%
2020/05/20	8	60.25	1	60.70	59.90	7	18,581	0.04%
2020/05/19	5	59.30	2	59.00	59.20	3	18,672	0.02%
2020/05/18	12	59.07	1	58.80	58.50	11	18,652	0.06%
2020/05/15	57	59.72	2	60.75	60.10	55	18,773	0.29%
2020/05/14	60	61.03	35	61.96	60.00	25	18,736	0.13%
2020/05/13	14	63.00	7	62.99	62.90	7	18,450	0.04%
2020/05/12	8	63.85	0	0.00	63.60	8	18,589	0.04%
2020/05/11	12	64.36	4	64.83	64.70	8	18,536	0.04%
2020/05/08	2	64.25	5	64.08	63.80	-3	18,492	-0.02%
2020/05/07	13	64.27	9	64.29	64.40	4	18,441	0.02%
2020/05/06	3	63.37	11	63.90	63.30	-8	18,319	-0.04%
2020/05/05	6	63.45	5	63.36	63.00	1	18,303	0.01%
2020/05/04	15	62.77	2	63.00	62.80	13	18,661	0.07%
2020/04/30	18	64.97	10	65.32	65.00	8	18,567	0.04%
2020/04/29	10	63.88	8.1	64.32	64.20	1.9	18,365	0.01%
2020/04/28	5.2	62.20	30	62.77	63.20	-24.8	18,233	-0.14%
2020/04/27	5	61.16	61	60.50	61.60	-56	18,118	-0.31%
2020/04/24	3	59.17	2	59.15	59.10	1	18,035	0.01%
2020/04/23	9	59.36	0	0.00	59.40	9	17,998	0.05%
2020/04/22	33	57.00	17	57.85	59.90	16	17,919	0.09%
2020/04/21	24	59.13	15	59.33	58.00	9	17,733	0.05%
2020/04/20	5	60.70	2	60.95	60.80	3	17,473	0.02%
2020/04/17	40	62.70	16	62.23	61.10	24	17,652	0.14%
2020/04/16	10	61.04	42	61.25	61.60	-32	17,438	-0.18%
2020/04/15	27	61.35	7	61.46	61.30	20	17,361	0.12%
2020/04/14	7	60.83	2	60.90	60.70	5	17,341	0.03%
2020/04/13	52	60.55	16	60.22	59.80	36	17,368	0.21%
2020/04/10	9	61.93	9	61.96	62.00	0	17,119	0.00%
2020/04/09	7	63.34	6	63.65	62.60	1	17,198	0.01%
2020/04/08	15	62.37	31	62.38	63.40	-16	17,481	-0.09%
2020/04/07	48	60.88	23.1	61.29	62.00	24.9	17,099	0.15%
2020/04/06	7	55.79	4	55.85	56.40	3	16,665	0.02%
2020/04/01	18	53.50	0	0.00	53.90	18	16,459	0.11%
2020/03/31	3	52.97	3	53.57	53.70	0	16,285	0.00%
2020/03/30	4	53.53	4	53.85	53.90	0	15,892	0.00%
2020/03/27	12	55.74	8	56.78	55.00	4	15,737	0.03%
2020/03/26	17	53.24	30.1	53.26	54.00	-13.1	15,448	-0.08%
2020/03/25	4	52.18	48	52.34	52.60	-44	15,288	-0.29%
2020/03/24	14	47.79	24.5	47.43	48.30	-10.5	15,366	-0.07%
2020/03/23	18.2	44.72	5	44.81	44.20	13.2	15,378	0.09%
2020/03/20	18	48.49	13	49.21	48.65	5	15,594	0.03%
2020/03/19	20	45.55	4	45.80	45.20	16	15,699	0.10%
2020/03/18	41	51.99	1	51.90	50.20	40	15,940	0.25%
2020/03/17	7	56.27	1	54.80	54.10	6	15,935	0.04%
2020/03/16	11	61.41	9	62.32	59.20	2	15,889	0.01%
2020/03/13	23.1	60.94	6	61.75	62.90	17.1	15,789	0.11%
2020/03/12	19.7	67.32	47	66.99	66.00	-27.4	15,712	-0.17%
2020/03/11	3	73.70	0	0.00	72.60	3	15,616	0.02%
2020/03/10	8.1	74.07	4	74.50	74.90	4.1	16,247	0.03%
2020/03/09	13	76.35	5	75.82	74.80	8	16,399	0.05%
2020/03/06	10	78.45	1	78.70	78.50	9	16,572	0.05%
2020/03/05	10	79.89	5	80.18	80.10	5	16,512	0.03%
2020/03/04	9	78.52	3	78.60	78.60	6	16,441	0.04%
2020/03/03	6	78.13	1	78.20	77.80	5	16,394	0.03%
2020/03/02	16	74.86	4	77.13	76.30	12	16,307	0.07%
2020/02/27	10	78.74	1	77.70	77.30	9	16,166	0.06%
2020/02/26	1	81.80	2	82.00	81.40	-1	15,899	-0.01%
2020/02/25	7	83.23	1	83.20	83.30	6	15,824	0.04%
2020/02/24	7	84.64	15	85.04	84.50	-8	15,791	-0.05%
2020/02/21	10	84.40	13	84.33	84.40	-3	15,767	-0.02%
2020/02/20	14	84.34	2	84.65	83.60	12	15,878	0.08%
2020/02/19	2	82.85	3	84.90	84.80	-1	15,889	-0.01%
2020/02/18	15	84.18	1	87.20	83.80	14	15,912	0.09%
2020/02/17	5	88.18	7	87.99	88.00	-2	15,974	-0.01%
2020/02/14	4	86.80	4	86.53	86.80	0	15,958	0.00%
2020/02/13	5	86.42	31.1	86.44	86.50	-26.1	15,905	-0.16%
2020/02/12	6	84.63	2	84.65	84.70	4	15,692	0.03%
2020/02/11	1	83.90	9	84.16	85.10	-8	15,604	-0.05%
2020/02/10	9	82.74	2	83.50	83.50	7	15,557	0.04%
2020/02/07	3	84.43	11	84.66	84.30	-8	15,720	-0.05%
2020/02/06	7	84.81	11	85.18	85.10	-4	16,029	-0.03%
2020/02/05	21	83.98	66	83.27	84.40	-45	16,011	-0.28%
2020/02/04	5	79.40	2	79.85	79.90	3	15,700	0.02%
2020/02/03	19	78.55	13	78.65	79.40	6	15,804	0.04%
2020/01/31	7.5	78.57	6	79.93	78.10	1.5	15,856	0.01%
2020/01/30	43	79.07	50	79.50	77.80	-7	15,773	-0.04%
2020/01/20	4	84.95	18	85.17	85.20	-14	15,557	-0.09%
2020/01/17	1	83.10	1	83.40	83.60	0	15,652	0.00%
2020/01/16	12.5	83.30	2	83.35	83.40	10.5	15,683	0.07%
2020/01/15	6	84.40	5	86.10	83.80	1	15,707	0.01%
2020/01/14	16	85.27	35	85.12	85.30	-19	15,890	-0.12%
2020/01/13	85	86.65	22	85.84	85.50	63	15,918	0.40%
2020/01/10	18	84.12	12	83.86	84.30	6	15,943	0.04%
2020/01/09	20	83.98	11	84.07	83.40	9	15,933	0.06%
2020/01/08	9	82.89	13	83.85	82.60	-4	15,985	-0.03%
2020/01/07	6	81.48	7	82.09	81.10	-1	15,937	-0.01%
2020/01/06	9	83.81	2	84.00	83.70	7	16,165	0.04%
2020/01/03	4	84.95	1	87.50	84.80	3	16,883	0.02%
2020/01/02	16	86.75	34.1	88.20	86.00	-18.1	16,981	-0.11%
2019/12/30	7	85.00	6	84.47	84.50	1	16,674	0.01%
2019/12/27	11	83.65	5	84.08	83.60	6	16,779	0.04%
2019/12/26	8	84.10	5	83.80	83.70	3	16,857	0.02%
2019/12/25	6	83.63	10	83.86	84.10	-4	17,027	-0.02%
2019/12/24	3	83.27	8	83.53	83.50	-5	17,325	-0.03%
2019/12/23	2	82.85	1	82.80	82.60	1	17,442	0.01%
2019/12/20	19	84.94	8	84.31	83.50	11	17,427	0.06%
2019/12/19	4	85.43	19	85.31	85.50	-15	17,330	-0.09%
2019/12/18	18	84.01	6	83.75	84.00	12	17,121	0.07%
2019/12/17	8	84.76	20	85.18	85.30	-12	16,935	-0.07%
2019/12/16	6	82.90	12	82.83	82.80	-6	16,537	-0.04%
2019/12/13	15	79.70	64	79.65	79.60	-49	16,307	-0.30%
2019/12/12	7	76.93	19	76.97	77.30	-12	16,202	-0.07%
2019/12/11	22	76.30	24	76.15	75.60	-2	16,149	-0.01%
2019/12/10	8	75.93	7	75.50	75.10	1	15,982	0.01%
2019/12/09	12	76.34	17	76.56	76.00	-5	15,918	-0.03%
2019/12/06	21	76.44	19	77.03	75.30	2	15,863	0.01%
2019/12/05	35	76.86	55	77.02	77.20	-20	15,614	-0.13%
2019/12/04	2	72.75	3	73.37	72.60	-1	15,170	-0.01%
2019/12/03	57	73.25	24.5	73.03	73.30	32.5	15,695	0.21%
2019/12/02	4	71.55	6	71.27	71.60	-2	15,683	-0.01%
2019/11/29	1	71.20	4	71.23	71.20	-3	15,714	-0.02%
2019/11/28	0	0.00	3	71.87	71.70	-3	15,743	-0.02%
2019/11/27	5	71.12	7	71.26	71.10	-2	16,042	-0.01%
2019/11/26	3	71.03	3	71.10	70.80	0	16,240	0.00%
2019/11/25	11	70.53	6	70.63	70.80	5	16,229	0.03%
2019/11/22	11	70.46	17	70.36	70.10	-6	16,398	-0.04%
2019/11/21	20	69.10	10	68.40	69.30	10	16,432	0.06%
2019/11/20	12	70.75	3	70.67	71.00	9	16,400	0.05%
2019/11/19	13	71.74	12	71.33	71.20	1	16,383	0.01%
2019/11/18	13	71.42	10	71.18	71.10	3	16,350	0.02%
2019/11/15	1	68.40	13.5	68.39	69.00	-12.5	16,425	-0.08%
2019/11/14	15	67.73	1	67.20	67.20	14	16,375	0.09%
2019/11/13	6	70.25	1	71.10	69.90	5	16,213	0.03%
2019/11/12	1	71.80	1	71.80	72.00	0	16,380	0.00%
2019/11/11	1	71.10	4	71.38	71.20	-3	16,841	-0.02%
2019/11/07	1	72.50	1	72.50	72.40	0	17,237	0.00%
2019/11/06	8	73.39	11	73.48	72.50	-3	17,622	-0.02%
2019/11/05	24	72.54	17.5	72.60	73.00	6.5	17,609	0.04%
2019/11/04	3	70.00	1	70.00	69.80	2	17,614	0.01%
2019/11/01	1	69.40	1	69.80	70.60	0	17,772	0.00%
2019/10/31	10.6	70.16	3	70.27	70.00	7.6	18,113	0.04%
2019/10/30	7	71.04	0	0.00	71.10	7	18,232	0.04%
2019/10/29	11	72.10	1	72.30	72.30	10	18,513	0.05%
2019/10/28	2	72.00	0	0.00	71.90	2	18,880	0.01%
2019/10/25	3	73.10	42	72.72	71.70	-39	19,226	-0.20%
2019/10/24	7	71.04	0	0.00	71.30	7	19,474	0.04%
2019/10/23	8	70.90	13	71.24	70.60	-5	20,013	-0.02%
2019/10/22	16	71.00	2	72.05	70.90	14	20,315	0.07%
2019/10/21	2	71.65	1	71.30	71.60	1	20,699	0.00%
2019/10/18	20	72.26	13	72.33	72.30	7	21,155	0.03%
2019/10/17	17	70.10	0	0.00	70.40	17	21,006	0.08%
2019/10/16	7	70.23	21	70.76	70.00	-14	21,169	-0.07%
2019/10/15	16	70.53	2	69.90	69.60	14	21,329	0.07%
2019/10/14	13	73.45	7	72.63	71.70	6	21,521	0.03%
2019/10/09	18	73.55	59.2	74.32	71.40	-41.2	21,722	-0.19%
2019/10/08	27	78.80	20	78.95	78.60	7	22,011	0.03%
2019/10/07	3	81.87	20	81.57	81.70	-17	22,204	-0.08%
2019/10/04	22	80.15	3	79.57	79.20	19	22,600	0.08%
2019/10/03	5	79.88	5	81.04	79.90	0	22,655	0.00%
2019/10/02	0.1	82.00	1	82.20	82.00	-0.9	22,675	0.00%
2019/10/01	18	81.73	22.1	82.84	83.10	-4.1	22,863	-0.02%
2019/09/27	58	81.39	13.1	81.77	80.50	44.9	23,213	0.19%
2019/09/26	19.1	82.85	8	84.51	84.30	11.1	23,309	0.05%
2019/09/25	7	84.54	3	84.47	85.00	4	23,355	0.02%
2019/09/24	24	85.36	23	85.90	85.40	1	23,564	0.00%
2019/09/23	3	84.97	18	84.36	85.00	-15	23,513	-0.06%
2019/09/20	13	82.29	6	82.62	82.90	7	23,470	0.03%
2019/09/19	6	81.72	1	81.10	81.40	5	23,507	0.02%
2019/09/18	19	82.22	21.1	82.56	82.10	-2.1	23,652	-0.01%
2019/09/17	26	81.60	35	82.06	82.00	-9	23,426	-0.04%
2019/09/16	16	77.28	23	78.67	78.10	-7	23,070	-0.03%
2019/09/12	1	77.80	0	0.00	77.80	1	22,934	0.00%
2019/09/11	1	76.90	1	76.90	76.90	0	23,092	0.00%
2019/09/10	11	76.55	1	76.60	76.50	10	23,073	0.04%
2019/09/09	8	76.75	3	76.63	76.50	5	22,963	0.02%
2019/09/06	14	77.15	8	77.26	77.10	6	22,935	0.03%
2019/09/05	6	76.17	67	76.49	76.90	-61	22,727	-0.27%
2019/09/04	3	73.40	5	73.06	73.00	-2	22,048	-0.01%
2019/09/03	0	0.00	2	72.25	71.20	-2	21,843	-0.01%
2019/09/02	1	71.70	1	71.30	71.80	0	21,945	0.00%
2019/08/30	13	70.28	16	70.61	70.40	-3	22,042	-0.01%
2019/08/29	28	71.54	3	70.90	70.90	25	21,791	0.11%
2019/08/28	3	73.50	27	72.58	73.50	-24	21,629	-0.11%
2019/08/27	6	72.48	10	72.18	72.40	-4	21,576	-0.02%
2019/08/26	6	71.10	4	71.25	71.10	2	21,613	0.01%
2019/08/23	1	71.20	16	71.08	71.50	-15	21,653	-0.07%
2019/08/22	11	70.38	4	70.45	70.30	7	21,891	0.03%
2019/08/21	3	70.13	32	69.93	70.20	-29	21,999	-0.13%
2019/08/20	16	70.21	0	0.00	69.60	16	21,910	0.07%
2019/08/19	4	71.08	0	0.00	71.50	4	21,701	0.02%
2019/08/16	22	71.32	2	71.60	71.30	20	21,706	0.09%
2019/08/15	13	71.08	19	71.70	71.40	-6	21,528	-0.03%
2019/08/14	15	71.83	22	71.63	72.50	-7	21,327	-0.03%
2019/08/13	1	69.00	3	68.40	68.80	-2	20,914	-0.01%
2019/08/12	3	69.60	11	68.79	69.30	-8	20,823	-0.04%
2019/08/08	10	68.64	9	68.74	68.10	1	20,648	0.00%
2019/08/07	15	70.32	22	70.72	69.80	-7	20,380	-0.03%
2019/08/06	31	69.17	12	69.03	69.20	19	20,360	0.09%
2019/08/05	46	72.21	53.1	71.00	70.90	-7.1	20,128	-0.04%
2019/08/02	26	72.24	56	72.34	72.30	-30	19,947	-0.15%
2019/08/01	8	73.43	6	73.48	74.10	2	19,603	0.01%
2019/07/31	18	73.87	12	73.98	74.00	6	19,326	0.03%
2019/07/30	6	75.20	8	75.69	75.80	-2	18,943	-0.01%
2019/07/29	22	75.04	3.1	75.15	74.80	18.9	18,672	0.10%
2019/07/26	9	76.41	9	76.54	77.00	0	18,418	0.00%
2019/07/25	5	75.64	29.1	74.59	76.50	-24.1	18,036	-0.13%
2019/07/24	18	71.37	11.5	71.63	71.80	6.5	17,555	0.04%
2019/07/23	16	72.23	32	72.09	72.30	-16	17,288	-0.09%
2019/07/22	23	69.27	63	69.33	69.80	-40	16,822	-0.24%
2019/07/19	24	67.08	2	67.75	67.70	22	16,681	0.13%
2019/07/18	20	68.30	7	68.33	66.70	13	16,766	0.08%
2019/07/17	6	67.42	8	68.23	67.70	-2	16,761	-0.01%
2019/07/16	28	68.29	4	68.98	67.90	24	16,403	0.15%
2019/07/15	22	68.54	25.1	68.68	69.90	-3.1	16,011	-0.02%
2019/07/12	6	66.70	18	66.73	66.70	-12	15,539	-0.08%
2019/07/11	0	0.00	6	65.35	65.40	-6	14,914	-0.04%
2019/07/10	10	63.88	19	64.08	64.40	-9	14,508	-0.06%
2019/07/09	2	62.15	10	62.05	62.80	-8	14,063	-0.06%
2019/07/08	1.1	60.82	8	61.21	61.00	-6.9	13,989	-0.05%
2019/07/05	2	62.10	43	61.38	62.00	-41	13,864	-0.30%
2019/07/04	14	58.86	9	59.43	59.20	5	13,603	0.04%
2019/07/03	15	65.57	9.1	65.33	65.20	5.9	13,120	0.04%
2019/07/02	44.1	66.35	17	66.38	66.30	27.1	12,926	0.21%
2019/07/01	8	65.89	8.6	65.98	66.00	-0.6	12,763	0.00%
2019/06/28	0	0.00	9	64.37	64.50	-9	12,675	-0.07%
2019/06/27	9.1	64.11	10	63.95	64.10	-0.9	12,671	-0.01%
2019/06/26	2	63.65	1	64.80	63.70	1	12,576	0.01%
2019/06/25	11	63.54	4	63.58	63.30	7	12,511	0.06%
2019/06/24	2	63.15	2	63.20	63.10	0	12,335	0.00%
2019/06/21	0	0.00	3	63.17	63.00	-3	12,376	-0.02%
2019/06/20	2	62.30	2	62.65	62.30	0	12,425	0.00%
2019/06/19	3	62.00	10	61.95	62.10	-7	12,690	-0.06%
2019/06/18	0	0.00	1	61.00	60.90	-1	12,913	-0.01%
2019/06/17	0	0.00	1	61.50	60.90	-1	13,002	-0.01%
2019/06/14	0	0.00	7	61.10	60.80	-7	13,029	-0.05%
2019/06/13	1	61.00	2.5	61.00	60.90	-1.5	13,208	-0.01%
2019/06/12	5	60.54	1	60.00	60.70	4	13,381	0.03%
2019/06/11	1	59.50	3	59.73	59.40	-2	13,387	-0.01%
2019/06/10	4	59.38	5	59.38	59.30	-1	13,385	-0.01%
2019/06/06	7	59.21	17	59.44	59.20	-10	13,309	-0.08%
2019/06/05	13	60.85	6	61.83	60.50	7	13,197	0.05%
2019/06/04	9	61.02	41	61.00	60.90	-32	13,239	-0.24%
2019/06/03	1	61.70	4	62.00	61.90	-3	13,345	-0.02%
2019/05/31	15	61.03	23	61.07	61.60	-8	13,594	-0.06%
2019/05/30	10	58.49	14.5	59.41	60.00	-4.5	13,647	-0.03%
2019/05/29	29.8	58.69	39	58.38	58.00	-9.2	14,301	-0.06%
2019/05/27	7	60.80	2	60.55	60.50	5	14,243	0.04%
2019/05/24	3	59.83	0	0.00	59.80	3	14,355	0.02%
2019/05/23	5	60.00	0	0.00	60.20	5	14,524	0.03%
2019/05/17	1.1	61.26	1	60.90	60.60	0.1	14,483	0.00%
2019/05/16	2	61.35	0	0.00	61.00	2	14,663	0.01%
2019/05/15	1.1	62.13	21	62.57	62.00	-19.9	14,857	-0.13%
2019/05/14	24	59.70	3	60.73	61.50	21	14,930	0.14%
2019/05/13	32	62.46	0	0.00	61.10	32	14,868	0.22%
2019/05/10	0	0.00	10	64.40	63.80	-10	14,877	-0.07%
2019/05/09	5	65.10	1	64.80	64.20	4	14,873	0.03%
2019/05/08	0	0.00	1	65.80	65.90	-1	14,917	-0.01%
2019/05/07	1	66.00	1.5	66.00	66.20	-0.5	15,090	0.00%
2019/05/06	3	65.03	1	65.30	65.00	2	15,350	0.01%
2019/05/03	0	0.00	1	66.50	66.70	-1	15,458	-0.01%
2019/05/02	21	66.16	21	65.87	65.70	0	15,502	0.00%
2019/04/30	0	0.00	1	65.20	65.40	-1	15,440	-0.01%
2019/04/29	4	64.83	4	66.23	64.70	0	15,403	0.00%
2019/04/26	4.1	65.76	6	65.72	66.00	-1.9	15,443	-0.01%
2019/04/25	7	65.31	9	66.51	65.50	-2	15,607	-0.01%
2019/04/24	1	65.40	9	65.21	65.40	-8	15,701	-0.05%
2019/04/23	23.1	64.76	5	64.80	64.90	18.1	15,609	0.12%
2019/04/22	2	63.90	2	64.20	63.80	0	15,427	0.00%
2019/04/19	2	63.70	8	63.74	63.70	-6	15,609	-0.04%
2019/04/18	12	63.90	15	63.31	63.10	-3	15,726	-0.02%
2019/04/17	1	61.80	13	63.43	63.90	-12	15,680	-0.08%
2019/04/16	1	62.30	3	62.63	62.70	-2	15,271	-0.01%
2019/04/15	1	61.70	1	61.60	61.70	0	15,292	0.00%
2019/04/12	6	60.63	6	60.60	60.50	0	15,430	0.00%
2019/04/11	4	62.05	2	62.00	61.60	2	15,579	0.01%
2019/04/10	4	62.35	0	0.00	62.50	4	15,541	0.03%
2019/04/09	0	0.00	3	62.73	62.60	-3	15,544	-0.02%
2019/04/08	1	62.10	8	62.54	63.00	-7	15,589	-0.04%
2019/04/03	1	61.80	9	62.20	62.30	-8	15,573	-0.05%
2019/04/02	1	61.80	4	62.03	61.70	-3	15,576	-0.02%
2019/04/01	5	61.76	3	61.70	61.00	2	15,479	0.01%
2019/03/29	1	61.00	3	60.97	61.40	-2	15,297	-0.01%
2019/03/28	3	60.40	0	0.00	60.80	3	15,362	0.02%
2019/03/26	9	61.40	0	0.00	61.00	9	15,503	0.06%
2019/03/25	3	61.23	4	61.48	61.10	-1	15,537	-0.01%
2019/03/22	28	63.31	15	63.82	63.10	13	15,375	0.08%
2019/03/21	3	62.77	56	62.44	62.80	-53	15,116	-0.35%
2019/03/20	0	0.00	8	60.00	60.60	-8	14,789	-0.05%
2019/03/19	11	59.83	0	0.00	59.70	11	14,829	0.07%
2019/03/18	12	59.58	4	59.48	59.50	8	14,908	0.05%
2019/03/15	6	60.48	2	60.70	60.10	4	15,087	0.03%
2019/03/14	4	60.18	0	0.00	60.30	4	14,991	0.03%
2019/03/13	3	60.23	4	60.68	60.10	-1	15,174	-0.01%
2019/03/12	4	61.05	2	61.05	60.80	2	15,594	0.01%
2019/03/11	1	60.50	12	60.53	60.40	-11	15,731	-0.07%
2019/03/08	5	59.84	1	59.70	60.50	4	16,027	0.02%
2019/03/07	16	60.26	0	0.00	60.00	16	16,221	0.10%
2019/03/06	16	61.52	10	61.50	61.40	6	16,501	0.04%
2019/03/05	5	63.54	2	63.65	63.10	3	16,394	0.02%
2019/03/04	22	64.80	14	65.11	64.80	8	16,369	0.05%
2019/02/27	12	62.92	6	62.87	62.20	6	15,802	0.04%
2019/02/26	4	62.38	18	62.24	62.00	-14	15,710	-0.09%
2019/02/25	10	61.58	5	61.82	61.60	5	15,707	0.03%
2019/02/22	9	61.39	60	61.90	60.90	-51	15,771	-0.32%
2019/02/21	5	60.80	0	0.00	60.80	5	15,743	0.03%
2019/02/20	1	60.20	6	60.30	60.60	-5	15,996	-0.03%
2019/02/19	8	60.36	27	60.46	60.50	-19	16,166	-0.12%
2019/02/18	26	60.39	0	0.00	60.20	26	16,231	0.16%
2019/02/15	43	60.63	12	60.85	60.00	31	16,456	0.19%
2019/02/14	8	62.14	17	62.27	62.10	-9	16,908	-0.05%
2019/02/13	6	60.25	7	59.83	60.50	-1	16,720	-0.01%
2019/02/12	0	0.00	12	59.79	60.00	-12	16,634	-0.07%
2019/02/11	10	59.20	277	59.42	59.00	-267	16,723	-1.60%	大賣/鉅額交易
2019/01/30	5	59.36	11	59.23	60.10	-6	16,698	-0.04%
2019/01/29	51	59.15	3	58.77	58.80	48	16,892	0.28%
2019/01/28	183	61.05	0.3	60.80	60.80	182.7	16,946	1.08%	大買/鉅額交易
2019/01/25	122	60.44	120	61.23	60.00	2	17,441	0.01%	大買/大賣/
2019/01/24	74	59.10	58.1	58.38	59.60	15.9	17,578	0.09%
2019/01/23	16	57.33	2	56.70	57.00	14	17,784	0.08%
2019/01/22	20	56.69	1	56.70	56.50	19	17,962	0.11%
2019/01/21	5	57.06	2.1	57.14	57.20	2.9	18,153	0.02%
2019/01/18	2	55.70	41	56.27	56.40	-39	18,315	-0.21%
2019/01/17	1	55.10	6.1	55.60	55.10	-5.1	18,690	-0.03%
2019/01/16	70	56.43	49	56.23	56.40	21	18,690	0.11%
2019/01/15	1.1	52.39	3	53.80	53.60	-1.9	18,317	-0.01%
2019/01/14	5	52.18	0	0.00	52.00	5	18,313	0.03%
2019/01/11	17	53.96	26	53.47	53.50	-9	18,682	-0.05%
2019/01/10	1	53.20	3	53.60	53.80	-2	18,912	-0.01%
2019/01/09	11	52.46	2	52.50	52.50	9	19,145	0.05%
2019/01/08	4	52.00	2	51.75	51.70	2	19,658	0.01%
2019/01/07	8	52.11	2	51.95	51.80	6	20,232	0.03%
2019/01/04	21.1	49.97	9	50.33	51.60	12.1	20,387	0.06%
2019/01/03	16	52.03	20	52.20	51.50	-4	20,481	-0.02%
2019/01/02	0	0.00	6	54.70	55.00	-6	20,280	-0.03%
2018/12/28	4	55.98	4	55.33	55.00	0	20,283	0.00%
2018/12/27	21	55.73	26	55.74	55.80	-5	20,546	-0.02%
2018/12/26	22	54.94	22	54.71	54.10	0	20,886	0.00%
2018/12/25	28.1	55.03	21	55.42	57.00	7.1	20,699	0.03%
2018/12/24	4	54.73	6	54.68	56.00	-2	20,630	-0.01%
2018/12/22	6	53.33	11	53.40	53.50	-5	20,579	-0.02%
2018/12/21	1	52.60	6	53.90	53.90	-5	20,769	-0.02%
2018/12/20	1	53.20	3	52.93	53.20	-2	20,727	-0.01%
2018/12/19	1	53.00	0	0.00	53.70	1	20,739	0.00%
2018/12/18	0.1	54.40	3	54.00	54.50	-2.9	20,886	-0.01%
2018/12/17	1	53.40	0	0.00	53.50	1	21,045	0.00%
2018/12/13	1	54.30	0	0.00	54.30	1	21,248	0.00%
2018/12/11	2	52.60	9	52.31	52.90	-7	21,435	-0.03%
2018/12/10	13	52.52	0	0.00	52.10	13	21,444	0.06%
2018/12/07	1	55.30	0	0.00	55.70	1	21,240	0.00%
2018/12/06	10	54.50	12	55.53	55.00	-2	21,318	-0.01%
2018/12/05	42	57.17	22	56.20	56.90	20	21,196	0.09%
2018/12/04	3	61.87	6	62.40	62.00	-3	20,978	-0.01%
2018/12/03	54	63.40	58	63.50	62.80	-4	21,411	-0.02%
2018/11/30	21	61.56	22	60.90	61.00	-1	21,352	0.00%
2018/11/29	497	61.70	487.1	62.18	60.30	9.9	21,074	0.05%	大買/大賣/
2018/11/28	0	0.00	3	58.70	58.60	-3	20,549	-0.01%
2018/11/27	1	55.80	196	57.60	58.00	-195	20,421	-0.95%	大賣/鉅額交易
2018/11/26	1	57.30	32	57.98	57.30	-31	20,280	-0.15%
2018/11/23	13	57.26	0	0.00	56.10	13	20,060	0.06%
2018/11/22	33	58.14	11	58.00	58.00	22	19,999	0.11%
2018/11/21	9	57.52	20	57.80	57.80	-11	19,955	-0.06%
2018/11/20	18	57.40	4	56.85	57.50	14	19,930	0.07%
2018/11/19	0	0.00	2	57.00	57.50	-2	19,764	-0.01%
2018/11/16	3	56.13	0	0.00	54.60	3	19,540	0.02%
2018/11/15	3	55.80	65	56.06	55.90	-62	19,505	-0.32%
2018/11/14	14	56.44	75	56.67	56.50	-61	19,728	-0.31%
2018/11/13	111	56.13	24	55.94	56.20	87	19,607	0.44%	大買/
2018/11/12	12	53.72	10	53.60	53.80	2	19,062	0.01%
2018/11/09	1	54.00	0	0.00	54.20	1	19,229	0.01%
2018/11/08	4	56.50	7	56.57	53.80	-3	19,260	-0.02%
2018/11/07	22	54.43	24	54.37	55.20	-2	19,218	-0.01%
2018/11/06	3	52.70	9	53.13	52.20	-6	19,372	-0.03%
2018/11/05	18	56.13	92	55.66	55.70	-74	19,130	-0.39%
2018/11/02	68	57.10	54.1	56.43	56.10	13.9	18,950	0.07%
2018/11/01	46	54.16	84.4	53.10	54.40	-38.4	18,486	-0.21%
2018/10/31	125	51.45	28	51.00	51.40	97	18,245	0.53%	大買/
2018/10/30	179	48.08	27.5	48.13	48.50	151.5	18,057	0.84%	大買/鉅額交易
2018/10/29	11.2	46.42	2.5	46.57	46.60	8.7	18,136	0.05%
2018/10/26	3	46.32	7	45.41	46.00	-4	18,007	-0.02%
2018/10/25	19	46.04	3	45.93	45.75	16	17,850	0.09%
2018/10/24	11	49.50	11	49.73	49.30	0	17,412	0.00%
2018/10/23	23	50.80	2	50.95	50.50	21	17,196	0.12%
2018/10/22	1	51.60	4	52.60	52.50	-3	17,104	-0.02%
2018/10/19	24	49.50	6	51.63	52.10	18	17,086	0.11%
2018/10/18	31.8	53.09	5	52.84	51.50	26.8	16,829	0.16%
2018/10/17	4	54.58	4	55.43	54.40	0	16,582	0.00%
2018/10/16	30	56.24	18	54.65	54.10	12	16,399	0.07%
2018/10/15	11	54.66	32	55.84	57.20	-21	15,984	-0.13%
2018/10/12	1	52.50	114.5	52.29	53.30	-113.5	15,807	-0.72%	大賣/鉅額交易
2018/10/11	11	47.44	27	48.37	48.50	-16	16,127	-0.10%
2018/10/09	3	53.13	2	53.65	52.30	1	15,936	0.01%
2018/10/08	2	52.40	2	52.70	52.70	0	15,934	0.00%
2018/10/05	4	52.45	16	53.03	52.20	-12	16,046	-0.07%
2018/10/04	34	54.47	25	54.55	53.90	9	15,944	0.06%
2018/10/03	0	0.00	1	58.70	57.80	-1	15,634	-0.01%
2018/10/02	1	58.40	0	0.00	58.40	1	15,806	0.01%
2018/09/28	10	59.10	10	60.30	58.10	0	16,032	0.00%
2018/09/27	10	59.10	0	0.00	59.80	10	16,022	0.06%
2018/09/26	11	59.91	59	60.54	60.20	-48	16,059	-0.30%
2018/09/25	47	60.50	4	60.85	61.70	43	15,996	0.27%
2018/09/21	5	58.34	3	57.70	58.50	2	15,787	0.01%
2018/09/19	15	60.59	4	60.25	60.00	11	15,619	0.07%
2018/09/18	5	59.42	1	60.00	59.30	4	15,521	0.03%
2018/09/17	8	61.13	20	60.60	61.20	-12	15,653	-0.08%
2018/09/14	4	59.23	2	59.60	59.60	2	15,536	0.01%
2018/09/13	10	58.30	11	57.39	57.50	-1	15,487	-0.01%
2018/09/12	1.1	57.79	0	0.00	57.40	1.1	15,392	0.01%
2018/09/11	10	59.10	1.3	60.45	60.10	8.7	15,284	0.06%
2018/09/10	35	58.34	14.7	58.14	59.40	20.3	15,273	0.13%
2018/09/07	9	59.21	33	59.73	57.50	-24	15,057	-0.16%
2018/09/06	6.1	63.88	0	0.00	63.60	6.1	14,555	0.04%
2018/09/04	0	0.00	1	67.50	67.60	-1	14,515	-0.01%
2018/09/03	3	67.13	0	0.00	66.70	3	14,537	0.02%
2018/08/31	0	0.00	2	69.00	69.70	-2	14,532	-0.01%
2018/08/30	3	69.30	10	69.50	69.80	-7	14,599	-0.05%
2018/08/29	26	70.12	0	0.00	69.90	26	14,638	0.18%
2018/08/28	1	70.70	3	71.63	70.70	-2	14,686	-0.01%
2018/08/27	1	69.40	17	69.56	70.10	-16	14,685	-0.11%
2018/08/24	0	0.00	1	67.60	67.40	-1	14,615	-0.01%
2018/08/23	108	66.98	7	67.09	67.30	101	14,816	0.68%	大買/鉅額交易
2018/08/22	11	67.20	1	68.00	67.40	10	15,016	0.07%
2018/08/21	4	67.85	12	67.69	68.50	-8	14,898	-0.05%
2018/08/20	1	67.00	3	67.33	65.70	-2	14,733	-0.01%
2018/08/17	6	65.48	0	0.00	65.00	6	14,696	0.04%
2018/08/16	2	64.70	4	65.10	67.30	-2	14,730	-0.01%
2018/08/15	22.5	68.51	0	0.00	67.70	22.5	14,720	0.15%
2018/08/13	42	68.85	50	68.27	68.90	-8	14,780	-0.05%
2018/08/10	0.5	73.60	0	0.00	73.20	0.5	14,684	0.00%
2018/08/08	5.1	74.10	0	0.00	73.70	5.1	15,904	0.03%
2018/08/07	2	73.70	2	74.20	74.30	0	15,697	0.00%
2018/08/06	3	74.27	4	74.03	73.60	-1	15,527	-0.01%
2018/08/03	21	76.63	1	77.10	75.80	20	15,434	0.13%
2018/08/02	3	79.50	0	0.00	78.40	3	15,088	0.02%
2018/08/01	1	79.00	0	0.00	79.60	1	15,260	0.01%
2018/07/31	0	0.00	7	78.77	78.60	-7	15,524	-0.05%
2018/07/30	3	79.87	0	0.00	79.60	3	15,472	0.02%
2018/07/27	0	0.00	1	81.60	81.90	-1	15,429	-0.01%
2018/07/26	2	81.40	2	81.45	81.00	0	15,483	0.00%
2018/07/25	9	80.63	12	79.70	80.70	-3	15,438	-0.02%
2018/07/24	1	78.00	0	0.00	78.70	1	15,313	0.01%
2018/07/23	3	78.73	0	0.00	78.50	3	15,282	0.02%
2018/07/20	1	80.80	1	81.10	80.50	0	15,145	0.00%
2018/07/19	3	80.67	20	81.54	80.20	-17	14,995	-0.11%
2018/07/18	14	85.49	29	85.79	84.00	-15	14,804	-0.10%
2018/07/17	14	87.76	3	87.27	88.10	11	14,268	0.08%
2018/07/16	22	86.84	1	88.00	86.00	21	14,503	0.14%
2018/07/13	13	87.31	10.6	88.47	88.80	2.4	14,830	0.02%
2018/07/12	14	85.85	13	85.65	86.00	1	14,930	0.01%
2018/07/11	0	0.00	7	83.51	83.60	-7	14,854	-0.05%
2018/07/10	5	82.30	4	83.13	83.90	1	14,839	0.01%
2018/07/06	1	79.40	0	0.00	79.30	1	14,766	0.01%
2018/07/05	7	79.01	7	79.59	78.10	0	14,840	0.00%
2018/07/04	4	81.65	26	81.27	80.90	-22	14,867	-0.15%
2018/07/02	2.1	81.06	2	82.80	81.00	0.1	15,008	0.00%
2018/06/29	2	83.30	0	0.00	83.20	2	15,006	0.01%
2018/06/28	2	82.35	2	82.40	83.00	0	14,896	0.00%
2018/06/27	2	87.65	1	88.30	87.20	1	14,905	0.01%
2018/06/26	2	83.85	5	84.20	85.40	-3	14,884	-0.02%
2018/06/25	10.1	87.88	5	87.64	86.50	5.1	14,928	0.03%
2018/06/22	2	91.15	1	92.30	92.50	1	14,980	0.01%
2018/06/21	1	92.80	1	92.50	92.50	0	15,189	0.00%
2018/06/20	2	90.90	84	90.44	90.40	-82	15,469	-0.53%
2018/06/19	4	91.78	0	0.00	90.60	4	15,738	0.03%
2018/06/15	1	92.30	1	93.10	92.30	0	15,984	0.00%
2018/06/14	1	92.00	6	92.32	93.00	-5	16,223	-0.03%
2018/06/13	5	94.68	7	94.77	94.00	-2	16,634	-0.01%
2018/06/12	2	98.40	0	0.00	97.60	2	17,044	0.01%
2018/06/11	1	99.40	16	100.00	100.50	-15	17,150	-0.09%
2018/06/08	3	99.37	5	100.90	99.80	-2	17,589	-0.01%
2018/06/07	0	0.00	2	100.50	101.00	-2	18,378	-0.01%
2018/06/06	84	100.01	3	99.90	100.00	81	18,443	0.44%
2018/06/05	3	101.50	33	101.29	101.00	-30	18,596	-0.16%
2018/06/04	0	0.00	256	99.36	100.50	-256	18,828	-1.36%	大賣/鉅額交易
2018/06/01	208	97.91	7	97.60	97.50	201	18,800	1.07%	大買/鉅額交易
2018/05/31	100	98.00	211	99.09	99.60	-111	18,818	-0.59%	大賣/鉅額交易
2018/05/30	2	96.10	38.2	95.64	96.50	-36.2	18,634	-0.19%
2018/05/29	105	99.01	6	99.00	98.90	99	18,503	0.54%	大買/
2018/05/28	0	0.00	2	100.15	99.30	-2	18,719	-0.01%
2018/05/25	5	101.80	1	103.50	100.50	4	19,323	0.02%
2018/05/24	7	101.00	0	0.00	102.00	7	19,520	0.04%
2018/05/23	4	99.18	80	99.01	99.30	-76	19,558	-0.39%
2018/05/22	79	97.80	0	0.00	97.20	79	19,441	0.41%
2018/05/21	12	100.32	31	98.91	99.00	-19	19,640	-0.10%
2018/05/18	0	0.00	2	99.15	98.90	-2	19,694	-0.01%
2018/05/17	43	105.50	27	106.02	101.50	16	19,593	0.08%
2018/05/16	38.2	100.31	17.5	100.88	102.50	20.7	19,118	0.11%
2018/05/15	1	95.30	0	0.00	95.50	1	18,718	0.01%
2018/05/14	1	95.30	1	96.90	95.30	0	19,002	0.00%
2018/05/11	1	97.10	102	95.03	95.60	-101	19,074	-0.53%	大賣/鉅額交易
2018/05/10	100	93.85	0	0.00	93.60	100	18,979	0.53%
2018/05/09	0	0.00	70	94.20	94.40	-70	19,083	-0.37%
2018/05/08	3	94.00	2	94.05	94.00	1	18,972	0.01%
2018/05/04	0	0.00	1	91.50	91.70	-1	18,653	-0.01%
2018/05/03	4	89.85	1	90.30	89.90	3	18,672	0.02%
2018/04/30	1	93.10	0	0.00	93.00	1	18,689	0.01%
2018/04/27	40	93.10	2	93.65	93.10	38	18,725	0.20%
2018/04/26	0	0.00	3	91.80	91.80	-3	18,716	-0.02%
2018/04/24	1	89.50	2	90.25	90.10	-1	18,877	-0.01%
2018/04/23	32	92.96	3	93.17	93.00	29	19,254	0.15%
2018/04/20	11	94.02	2	94.00	92.70	9	19,486	0.05%
2018/04/19	2	97.70	5	95.24	97.90	-3	19,220	-0.02%
2018/04/18	3	93.10	6	93.13	93.10	-3	18,841	-0.02%
2018/04/17	1	89.50	5	91.80	89.50	-4	18,660	-0.02%
2018/04/13	5	94.70	6	94.27	93.40	-1	18,749	-0.01%
2018/04/12	0	0.00	13	91.90	92.50	-13	18,780	-0.07%
2018/04/11	2	92.50	8	93.98	91.20	-6	19,053	-0.03%
2018/04/10	2	90.20	4	89.43	91.90	-2	19,019	-0.01%
2018/04/09	8	89.53	6	88.38	88.50	2	19,053	0.01%
2018/04/03	3	90.10	11	90.25	90.60	-8	18,913	-0.04%
2018/04/02	1	92.50	4	92.25	91.70	-3	18,896	-0.02%
2018/03/31	3	91.57	0	0.00	92.00	3	18,981	0.02%
2018/03/30	17	91.82	28	91.49	91.80	-11	19,101	-0.06%
2018/03/29	12	91.89	8	91.58	92.30	4	19,052	0.02%
2018/03/28	4	92.10	0	0.00	90.70	4	18,971	0.02%
2018/03/27	3	93.90	5	95.18	95.40	-2	18,730	-0.01%
2018/03/26	1	93.10	7	92.07	92.00	-6	18,622	-0.03%
2018/03/23	7	93.34	25	92.25	94.50	-18	18,478	-0.10%
2018/03/22	20	97.46	18	95.90	96.30	2	18,238	0.01%
2018/03/21	18	98.57	26	98.56	99.00	-8	17,895	-0.04%
2018/03/20	9	95.78	82	96.07	95.00	-73	17,524	-0.42%
2018/03/19	124	97.91	31	97.49	97.00	93	17,250	0.54%	大買/
2018/03/16	40	93.61	22	93.41	94.20	18	16,725	0.11%
2018/03/15	6	90.35	13	90.13	91.00	-7	16,156	-0.04%
2018/03/14	24	91.57	42	89.96	89.40	-18	16,113	-0.11%
2018/03/13	32	87.60	192	87.16	89.90	-160	15,958	-1.00%	大賣/鉅額交易
2018/03/12	5	83.96	11	84.23	83.00	-6	15,361	-0.04%
2018/03/09	1	83.30	7	83.29	83.30	-6	15,454	-0.04%
2018/03/08	0	0.00	104	82.18	82.00	-104	15,864	-0.66%	大賣/鉅額交易
2018/03/07	5	79.78	7	79.91	80.00	-2	15,939	-0.01%
2018/03/06	4	80.00	3	79.87	79.60	1	16,308	0.01%
2018/03/05	1	78.70	0	0.00	78.40	1	16,806	0.01%
2018/03/01	6	79.53	2	78.80	78.70	4	16,954	0.02%
2018/02/27	106	80.88	12	82.13	80.80	94	16,838	0.56%	大買/
2018/02/26	2	81.00	2	81.05	81.00	0	16,145	0.00%
2018/02/23	9	79.44	7	79.24	79.90	2	16,437	0.01%
2018/02/21	2	79.90	0	0.00	79.90	2	16,493	0.01%
2018/02/12	0	0.00	3	75.70	76.00	-3	16,049	-0.02%
2018/02/09	0	0.00	3	72.33	73.30	-3	15,942	-0.02%
2018/02/08	1	73.80	0	0.00	72.70	1	15,942	0.01%
2018/02/07	1	74.00	1	77.90	73.60	0	15,895	0.00%
2018/02/06	8	72.96	3	74.30	72.40	5	15,857	0.03%
2018/02/05	1	77.00	82	76.64	77.40	-81	15,869	-0.51%
2018/02/02	1	80.50	0	0.00	79.60	1	16,005	0.01%
2018/02/01	1	81.30	0	0.00	81.20	1	16,025	0.01%
2018/01/31	0	0.00	1	78.00	79.40	-1	16,008	-0.01%
2018/01/30	6	78.58	33	78.44	78.40	-27	16,229	-0.17%
2018/01/29	2	79.20	0	0.00	78.80	2	16,170	0.01%
2018/01/25	162	78.63	3	80.23	78.50	159	16,320	0.97%	大買/鉅額交易
2018/01/24	9	80.20	1	80.30	80.50	8	16,586	0.05%
2018/01/23	1	80.90	8	81.06	80.20	-7	16,916	-0.04%
2018/01/22	18	80.01	2	79.60	80.50	16	17,064	0.09%
2018/01/19	66	80.95	1	80.90	80.60	65	17,178	0.38%
2018/01/18	4	82.38	13	82.56	82.00	-9	17,082	-0.05%
2018/01/17	88	83.39	36	81.93	81.00	52	16,966	0.31%
2018/01/16	18	84.44	59.7	84.73	85.00	-41.7	16,460	-0.25%
2018/01/15	1	83.40	3	82.40	83.40	-2	16,305	-0.01%
2018/01/12	1	80.20	52	81.17	81.40	-51	16,449	-0.31%
2018/01/11	10	80.60	0	0.00	80.30	10	16,696	0.06%
2018/01/10	53	79.93	0	0.00	78.30	53	17,035	0.31%
2018/01/09	100	83.10	56.5	83.48	82.60	43.5	17,423	0.25%
2018/01/08	4	84.70	17	84.49	83.50	-13	17,815	-0.07%
2018/01/05	6	83.28	1	82.60	83.50	5	18,110	0.03%
2018/01/04	13	81.41	2	81.15	81.50	11	17,929	0.06%
2018/01/03	7	80.23	8	79.98	80.30	-1	18,254	-0.01%
2018/01/02	5	78.10	1	77.50	78.00	4	18,418	0.02%