南亞科 (2408)-兆豐-鹿港券商分點個股進出

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－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港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	6	64.88	0.2	65.55	64.50	5.8	16,864	0.03%
2024/05/30	12.2	65.47	1	65.10	64.80	11.2	16,820	0.07%
2024/05/29	2.3	66.32	9	66.50	66.00	-6.7	16,764	-0.04%
2024/05/28	2	65.90	42.1	65.96	66.50	-40.1	16,850	-0.24%
2024/05/27	1	64.30	1	65.10	64.80	0	16,831	0.00%
2024/05/24	2	64.85	0	0.00	64.40	2	17,000	0.01%
2024/05/23	0	0.00	2	64.30	64.20	-2	17,055	-0.01%
2024/05/22	3	64.33	8	64.31	64.60	-5	17,322	-0.03%
2024/05/21	7.1	63.77	2	63.90	63.50	5.1	17,410	0.03%
2024/05/20	2.2	63.29	9.5	63.52	63.30	-7.3	17,471	-0.04%
2024/05/17	15.3	62.85	2	63.60	62.80	13.3	17,533	0.08%
2024/05/16	17.2	64.15	3	64.10	64.00	14.2	17,405	0.08%
2024/05/15	8	64.75	6	65.32	64.60	2	17,529	0.01%
2024/05/14	2	64.80	3.3	65.14	64.80	-1.3	18,106	-0.01%
2024/05/13	1.3	64.29	1.2	64.73	64.40	0.1	18,155	0.00%
2024/05/10	13.1	64.21	1.4	63.99	64.40	11.7	18,236	0.06%
2024/05/09	14.3	65.48	0	0.00	64.00	14.3	18,117	0.08%
2024/05/08	8.2	66.69	1	66.60	66.60	7.2	17,883	0.04%
2024/05/07	22	68.01	24	68.07	66.80	-2	17,914	-0.01%
2024/05/06	12	67.78	12	67.93	66.90	0	17,662	0.00%
2024/05/03	6.3	66.12	2	67.35	65.80	4.3	17,378	0.02%
2024/05/02	0	0.00	1	66.30	66.60	-1	17,305	-0.01%
2024/04/30	3	66.43	0	0.00	66.10	3	17,441	0.02%
2024/04/29	0	0.00	46	67.10	67.50	-46	17,653	-0.26%
2024/04/26	13	65.63	4	65.78	65.70	9	17,681	0.05%
2024/04/25	3	65.77	6.1	66.01	65.60	-3.1	17,603	-0.02%
2024/04/24	37.1	65.55	13.1	65.17	65.50	24	17,558	0.14%
2024/04/23	2	62.15	0	0.00	62.80	2	17,548	0.01%
2024/04/22	5	61.16	0	0.00	61.20	5	17,538	0.03%
2024/04/19	8.1	62.14	2	62.15	62.00	6.1	17,518	0.03%
2024/04/18	0.1	65.00	0	0.00	64.30	0.1	17,403	0.00%
2024/04/17	14	65.22	2	65.85	64.50	12	17,751	0.07%
2024/04/16	26	66.22	5	66.48	65.50	21	17,642	0.12%
2024/04/15	3	69.93	2.1	70.07	70.00	0.9	17,334	0.01%
2024/04/12	30.1	71.87	84.3	71.90	71.80	-54.2	17,232	-0.31%
2024/04/11	4.1	69.77	5.3	70.18	70.60	-1.2	16,845	-0.01%
2024/04/10	18.3	70.09	34.8	70.30	70.20	-16.5	16,560	-0.10%
2024/04/09	7	68.23	4	68.48	68.40	3	16,334	0.02%
2024/04/08	4	68.08	5.4	69.04	68.10	-1.4	16,321	-0.01%
2024/04/03	11.3	68.05	0	0.00	68.20	11.3	16,271	0.07%
2024/04/02	14.2	70.46	50.1	70.14	69.10	-35.9	16,456	-0.22%
2024/04/01	17	69.04	14.3	69.26	69.40	2.7	16,546	0.02%
2024/03/29	0	0.00	2	67.50	67.70	-2	16,468	-0.01%
2024/03/28	13	68.25	5.3	67.98	67.60	7.7	16,442	0.05%
2024/03/27	6.8	68.17	0	0.00	67.90	6.8	16,791	0.04%
2024/03/26	11	69.45	34	68.35	68.10	-23	16,954	-0.14%
2024/03/25	58	68.12	9	68.41	68.50	49	16,725	0.29%
2024/03/22	54.4	70.03	105.6	69.70	69.60	-51.2	16,622	-0.31%	大賣/
2024/03/21	26	65.00	42.4	65.91	67.60	-16.4	15,466	-0.11%
2024/03/20	2	62.20	0	0.00	61.50	2	14,939	0.01%
2024/03/19	15.1	62.51	3	62.70	62.30	12.1	15,179	0.08%
2024/03/18	31	62.82	0	0.00	62.40	31	15,160	0.20%
2024/03/15	1.1	63.91	1	63.90	63.90	0.1	15,090	0.00%
2024/03/14	10	63.56	0	0.00	63.80	10	15,053	0.07%
2024/03/13	29	63.98	6	63.77	63.30	23	15,008	0.15%
2024/03/12	4.4	65.70	1	65.70	65.70	3.4	14,785	0.02%
2024/03/11	7.1	66.31	9.1	66.63	65.80	-2	14,793	-0.01%
2024/03/08	8	65.29	0	0.00	65.00	8	14,679	0.05%
2024/03/07	3	65.67	9	66.60	65.70	-6	14,685	-0.04%
2024/03/06	9	65.42	0	0.00	65.10	9	14,756	0.06%
2024/03/05	4	66.00	1	66.20	65.80	3	15,155	0.02%
2024/03/04	8	66.29	3	66.67	66.50	5	15,704	0.03%
2024/03/01	6	66.05	2	66.70	66.30	4	16,281	0.02%
2024/02/29	6	67.08	3	67.47	67.30	3	16,437	0.02%
2024/02/27	10	67.08	2	67.70	66.30	8	16,604	0.05%
2024/02/26	2	67.55	7	67.40	67.90	-5	16,550	-0.03%
2024/02/23	6	68.80	4	68.50	67.70	2	16,648	0.01%
2024/02/22	10	67.14	5	67.44	68.10	5	16,559	0.03%
2024/02/21	1	68.10	7	68.36	67.30	-6	16,631	-0.04%
2024/02/20	0	0.00	7.1	67.77	67.80	-7.1	16,506	-0.04%
2024/02/19	3	65.97	1	65.90	66.60	2	16,388	0.01%
2024/02/16	8	65.11	4	65.73	65.90	4	16,442	0.02%
2024/02/15	19.8	65.45	0	0.00	65.40	19.8	16,233	0.12%
2024/02/05	2	67.70	1	67.80	68.20	1	15,749	0.01%
2024/02/02	12.5	67.95	0	0.00	67.60	12.5	15,710	0.08%
2024/02/01	1	68.60	0	0.00	69.20	1	15,595	0.01%
2024/01/31	0.2	69.20	0	0.00	68.70	0.2	15,589	0.00%
2024/01/30	6.2	70.24	0	0.00	69.30	6.2	15,632	0.04%
2024/01/29	10	70.45	0	0.00	70.80	10	15,743	0.06%
2024/01/26	4	70.65	0.1	71.40	71.00	3.9	15,757	0.02%
2024/01/25	0	0.00	1	71.40	71.00	-1	15,800	-0.01%
2024/01/24	1	70.90	10	71.80	71.60	-9	15,743	-0.06%
2024/01/23	3	70.70	15	71.43	70.70	-12	15,551	-0.08%
2024/01/22	7	69.20	0	0.00	69.30	7	15,291	0.05%
2024/01/19	0	0.00	4	69.38	69.30	-4	15,260	-0.03%
2024/01/18	8	67.91	0	0.00	68.20	8	15,318	0.05%
2024/01/17	6	68.22	0	0.00	67.80	6	15,230	0.04%
2024/01/16	4	69.45	0	0.00	69.40	4	15,127	0.03%
2024/01/15	1	71.40	7.1	70.73	71.50	-6.1	15,034	-0.04%
2024/01/12	2	68.90	0	0.00	68.80	2	14,915	0.01%
2024/01/11	93.1	69.21	11	69.40	69.40	82.1	14,862	0.55%
2024/01/10	31	71.49	0	0.00	71.50	31	14,549	0.21%
2024/01/09	0.1	73.30	0	0.00	72.60	0.1	14,570	0.00%
2024/01/08	8	73.14	0	0.00	73.10	8	14,541	0.06%
2024/01/04	5.1	73.21	5	74.20	74.40	0.1	14,802	0.00%
2024/01/03	25	73.64	13	73.68	73.10	12	14,861	0.08%
2023/12/29	5	78.00	0	0.00	78.00	5	14,616	0.03%
2023/12/28	10	79.22	6	79.13	78.30	4	14,536	0.03%
2023/12/27	3	78.80	6.1	79.55	79.70	-3.1	14,374	-0.02%
2023/12/26	1	77.70	22.6	76.91	78.00	-21.6	14,081	-0.15%
2023/12/25	3	75.17	0	0.00	75.40	3	14,281	0.02%
2023/12/22	20	76.68	39	77.44	75.90	-19	14,305	-0.13%
2023/12/21	9	72.16	48.1	74.89	75.40	-39.1	13,770	-0.28%
2023/12/20	5	72.70	0	0.00	71.80	5	13,486	0.04%
2023/12/18	8	73.48	1.1	74.45	73.40	6.9	13,450	0.05%
2023/12/15	1	75.00	12.1	74.84	74.50	-11.1	13,379	-0.08%
2023/12/14	36.2	73.26	4	74.05	72.80	32.2	12,831	0.25%
2023/12/13	0.1	72.80	6.1	73.37	73.70	-6	12,607	-0.05%
2023/12/12	13	73.66	13	73.17	72.50	0	12,936	0.00%
2023/12/11	2	72.20	3.1	72.66	72.20	-1.1	12,912	-0.01%
2023/12/08	3	72.13	1	71.30	72.10	2	12,959	0.02%
2023/12/07	10	71.55	5	70.98	70.70	5	12,868	0.04%
2023/12/06	5	72.10	0	0.00	72.00	5	12,755	0.04%
2023/12/05	0.3	72.58	0	0.00	73.20	0.3	12,633	0.00%
2023/12/04	0.7	74.13	0	0.00	74.00	0.7	12,581	0.01%
2023/12/01	61	73.81	58	73.70	73.70	3	12,372	0.02%
2023/11/30	65	74.14	129	74.69	75.00	-64	12,116	-0.53%	大賣/
2023/11/29	4	74.35	21	73.55	74.20	-17	11,568	-0.15%
2023/11/28	1	70.40	14.4	71.82	73.50	-13.4	11,080	-0.12%
2023/11/27	8	69.71	3	70.00	70.10	5	10,413	0.05%
2023/11/24	2.1	69.51	5	70.80	70.80	-2.9	10,125	-0.03%
2023/11/22	0	0.00	8.5	70.26	70.70	-8.5	9,571	-0.09%
2023/11/21	0	0.00	6	70.60	70.60	-6	9,356	-0.06%
2023/11/20	9	70.12	16.1	70.23	70.00	-7.1	9,141	-0.08%
2023/11/16	2	67.95	1	67.70	67.20	1	8,874	0.01%
2023/11/15	1	69.10	20	68.19	67.60	-19	8,836	-0.22%
2023/11/14	1	65.70	18	65.97	66.10	-17	8,635	-0.20%
2023/11/13	4	63.15	0	0.00	63.60	4	8,651	0.05%
2023/11/10	3	63.87	1	64.20	63.70	2	8,596	0.02%
2023/11/09	13	64.75	0	0.00	64.60	13	8,583	0.15%
2023/11/08	3	65.47	0	0.00	65.40	3	8,677	0.03%
2023/11/07	8.6	65.95	3	66.17	65.90	5.6	8,693	0.06%
2023/11/06	15	64.72	5	65.80	65.40	10	8,664	0.12%
2023/11/03	1.1	65.73	6	66.23	66.10	-4.9	8,452	-0.06%
2023/11/02	1	65.30	1	65.50	65.60	0	8,451	0.00%
2023/10/31	1	66.10	3	65.33	64.70	-2	8,416	-0.02%
2023/10/30	13	64.88	0	0.00	64.90	13	8,489	0.15%
2023/10/27	1	64.90	0	0.00	64.80	1	8,531	0.01%
2023/10/26	5	66.50	0	0.00	66.10	5	8,531	0.06%
2023/10/25	1	68.10	4	68.05	68.00	-3	8,724	-0.03%
2023/10/24	7	68.86	0	0.00	67.80	7	8,898	0.08%
2023/10/23	0.1	69.20	1	69.70	69.60	-0.9	8,945	-0.01%
2023/10/20	2	70.50	2	70.30	70.30	0	8,977	0.00%
2023/10/19	10	70.30	1	70.50	70.50	9	8,939	0.10%
2023/10/18	13	70.31	1	70.40	70.20	12	8,999	0.13%
2023/10/17	2	70.95	1	71.40	70.90	1	8,886	0.01%
2023/10/16	0.1	70.20	0	0.00	70.60	0.1	8,898	0.00%
2023/10/13	4	70.18	2	70.70	70.80	2	8,919	0.02%
2023/10/12	12	68.61	17	69.96	71.00	-5	8,808	-0.06%
2023/10/11	7	69.63	8	70.68	70.70	-1	8,569	-0.01%
2023/10/06	9	69.31	3	69.47	69.20	6	8,525	0.07%
2023/10/05	0	0.00	7	69.84	69.50	-7	8,578	-0.08%
2023/10/04	2.1	68.49	1	68.10	67.70	1.1	8,613	0.01%
2023/10/03	1	68.10	1.1	68.27	68.10	-0.1	8,654	0.00%
2023/10/02	2	67.50	21	67.63	67.60	-19	8,587	-0.22%
2023/09/28	37.3	66.88	14	67.01	65.60	23.3	8,542	0.27%
2023/09/27	1	69.40	0	0.00	69.80	1	8,234	0.01%
2023/09/26	10	70.75	2	70.70	70.30	8	8,255	0.10%
2023/09/25	0	0.00	3	72.80	71.60	-3	8,271	-0.04%
2023/09/22	2	72.40	1	72.30	72.00	1	8,461	0.01%
2023/09/21	9	72.01	63.1	72.24	72.80	-54.1	8,584	-0.63%
2023/09/20	5	70.10	6	70.93	70.70	-1	8,534	-0.01%
2023/09/19	5	71.70	2	72.15	71.70	3	8,729	0.03%
2023/09/18	4	72.53	5	73.90	72.30	-1	8,931	-0.01%
2023/09/15	3	72.23	10.1	72.71	72.40	-7.1	9,068	-0.08%
2023/09/14	2	69.50	9	69.54	70.00	-7	8,745	-0.08%
2023/09/13	0	0.00	2	68.20	68.40	-2	8,704	-0.02%
2023/09/12	0	0.00	30	66.73	66.80	-30	8,869	-0.34%
2023/09/11	11	66.23	0	0.00	65.70	11	8,993	0.12%
2023/09/08	6	66.20	5	67.40	67.20	1	9,209	0.01%
2023/09/07	4	68.33	1	68.50	67.20	3	9,409	0.03%
2023/09/06	1	67.90	0	0.00	68.00	1	9,453	0.01%
2023/09/05	1	68.10	0	0.00	68.10	1	9,499	0.01%
2023/09/04	5	67.30	0	0.00	67.60	5	9,556	0.05%
2023/09/01	3	68.27	8	68.78	68.20	-5	9,565	-0.05%
2023/08/31	0.3	68.20	0	0.00	66.60	0.3	9,428	0.00%
2023/08/30	2	67.00	6	67.13	66.70	-4	9,383	-0.04%
2023/08/29	1	64.80	1	65.80	66.20	0	9,505	0.00%
2023/08/28	10	65.60	1	65.90	65.60	9	9,658	0.09%
2023/08/25	0	0.00	5	65.40	65.00	-5	9,955	-0.05%
2023/08/24	0	0.00	5	65.30	65.30	-5	10,028	-0.05%
2023/08/23	5	63.20	0	0.00	63.50	5	10,157	0.05%
2023/08/21	10	63.80	0	0.00	63.40	10	10,899	0.09%
2023/08/18	2	64.70	1	65.30	64.60	1	11,063	0.01%
2023/08/17	0	0.00	4	63.93	65.60	-4	11,119	-0.04%
2023/08/16	2	63.65	1	63.60	63.70	1	11,260	0.01%
2023/08/15	9	65.47	3.1	65.79	64.60	5.9	11,326	0.05%
2023/08/14	4.1	64.45	0	0.00	64.90	4.1	11,543	0.04%
2023/08/10	10	67.20	0	0.00	67.10	10	11,789	0.08%
2023/08/09	2	68.80	2	68.70	68.90	0	11,769	0.00%
2023/08/08	5	69.30	0	0.00	68.50	5	11,788	0.04%
2023/08/04	0	0.00	1	70.00	69.90	-1	11,794	-0.01%
2023/08/01	14	72.05	0	0.00	71.00	14	11,775	0.12%
2023/07/28	13	73.83	42.1	74.54	74.80	-29.1	11,713	-0.25%
2023/07/27	0.1	70.80	8	72.01	71.40	-7.9	11,480	-0.07%
2023/07/26	2	67.00	2	67.50	67.10	0	11,341	0.00%
2023/07/25	2	68.30	1	68.30	68.20	1	11,414	0.01%
2023/07/21	0	0.00	0	70.00	70.10	0	11,443	0.00%
2023/07/19	0	0.00	0.1	70.40	70.40	-0.1	11,461	0.00%
2023/07/18	11	70.37	0	70.50	69.50	11	11,413	0.10%
2023/07/17	1	72.10	6	71.78	71.70	-5	11,465	-0.04%
2023/07/13	0	0.00	29	71.76	70.90	-29	11,526	-0.25%
2023/07/12	1	68.60	1	69.90	70.10	0	11,523	0.00%
2023/07/11	5	69.90	5	69.90	69.90	0	11,521	0.00%
2023/07/10	0	0.00	20	70.60	69.70	-20	11,643	-0.17%
2023/07/07	1	68.20	0	0.00	69.10	1	12,084	0.01%
2023/07/06	2	70.20	0	0.00	70.10	2	12,369	0.02%
2023/07/05	14	70.09	1	70.70	70.10	13	12,646	0.10%
2023/07/04	4	70.48	20	70.40	70.40	-16	12,939	-0.12%
2023/07/03	2	70.30	0	0.00	70.10	2	13,198	0.02%
2023/06/30	8	70.30	2	70.60	70.80	6	13,756	0.04%
2023/06/29	18	72.26	24.1	72.40	72.20	-6.1	13,957	-0.04%
2023/06/27	10	71.47	0	0.00	70.80	10	13,928	0.07%
2023/06/26	2.1	72.62	0	0.00	73.00	2.1	13,798	0.02%
2023/06/21	38.2	74.51	0	0.00	74.60	38.2	13,909	0.27%
2023/06/20	2	77.10	0	0.00	77.40	2	13,709	0.01%
2023/06/19	1	78.40	3	78.20	78.00	-2	13,645	-0.01%
2023/06/16	6	78.15	269.1	77.13	78.50	-263.1	13,584	-1.94%	大賣/鉅額交易
2023/06/15	3	75.23	1	75.60	75.30	2	13,317	0.02%
2023/06/14	0	0.00	2.1	75.97	76.20	-2.1	13,331	-0.02%
2023/06/13	0	0.00	7.2	74.59	74.80	-7.2	13,089	-0.05%
2023/06/12	0	0.00	5.3	72.95	72.90	-5.3	12,895	-0.04%
2023/06/08	6	70.72	0	0.00	70.20	6	12,837	0.05%
2023/06/07	1	71.30	1	71.50	71.90	0	12,807	0.00%
2023/06/06	1	72.50	0	0.00	72.40	1	12,914	0.01%
2023/06/05	0	0.00	4.1	72.11	72.10	-4.1	13,136	-0.03%
2023/06/02	2	72.60	7	72.90	72.90	-5	13,091	-0.04%
2023/06/01	2.1	71.75	2	71.75	71.40	0.1	12,992	0.00%
2023/05/31	1	73.50	6.2	72.57	73.50	-5.2	12,867	-0.04%
2023/05/30	1	71.60	1	71.10	71.90	0	12,652	0.00%
2023/05/29	7	71.20	0	0.00	71.20	7	12,614	0.06%
2023/05/26	2	72.85	4	71.45	71.90	-2	12,517	-0.02%
2023/05/25	1	71.20	17.1	71.24	72.40	-16.1	12,261	-0.13%
2023/05/24	4	69.60	5	70.74	69.90	-1	11,824	-0.01%
2023/05/23	1	69.10	0	0.00	69.90	1	11,637	0.01%
2023/05/22	0	0.00	727.1	70.98	70.10	-727.1	11,504	-6.32%	大賣/鉅額交易
2023/05/19	4	69.33	10.1	69.61	69.90	-6.1	11,249	-0.05%
2023/05/18	727	69.00	6.3	69.44	69.30	720.8	11,183	6.44%	大買/鉅額交易
2023/05/17	20	67.77	65.5	67.94	68.00	-45.5	10,951	-0.42%
2023/05/16	13	64.83	14.2	64.94	64.60	-1.2	10,611	-0.01%
2023/05/15	9	63.90	5	64.44	63.90	4	10,610	0.04%
2023/05/12	0.2	63.10	0	64.00	63.80	0.2	10,608	0.00%
2023/05/11	13	63.27	0	0.00	63.30	13	10,652	0.12%
2023/05/10	1	63.80	0	0.00	64.20	1	10,683	0.01%
2023/05/09	0	0.00	0.1	64.60	64.70	-0.1	10,660	0.00%
2023/05/08	12.2	65.20	2	66.10	64.80	10.2	10,677	0.10%
2023/05/05	7.1	66.75	0	0.00	66.70	7.1	10,645	0.07%
2023/05/04	0.1	67.80	9	67.42	68.00	-8.9	10,703	-0.08%
2023/05/03	0	0.00	7	67.09	67.10	-7	10,701	-0.07%
2023/04/28	0	67.50	12.1	67.45	67.80	-12.1	11,092	-0.11%
2023/04/27	0	0.00	3	65.10	65.60	-3	10,915	-0.03%
2023/04/26	1	63.00	30	62.60	64.10	-29	10,929	-0.27%
2023/04/25	32	64.41	39	64.19	63.50	-7	10,897	-0.06%
2023/04/24	1	64.90	13	64.28	64.20	-12	10,804	-0.11%
2023/04/21	0.1	65.60	1	66.00	64.50	-0.9	10,840	-0.01%
2023/04/20	7	65.30	7	65.50	65.50	0	10,849	0.00%
2023/04/18	11	67.20	11	67.44	67.30	0	10,914	0.00%
2023/04/17	1	68.20	3	67.90	68.00	-2	11,094	-0.02%
2023/04/14	11	67.61	3	67.60	67.60	8	11,065	0.07%
2023/04/13	18	67.74	16	68.08	67.50	2	11,035	0.02%
2023/04/12	23	68.97	17.1	69.25	69.10	5.9	10,786	0.05%
2023/04/11	44	68.38	21	68.39	68.20	23	10,277	0.22%
2023/04/10	5	66.88	6	67.28	66.70	-1	9,887	-0.01%
2023/04/07	11	68.38	20.1	68.22	68.60	-9.1	9,551	-0.10%
2023/04/06	8	65.00	6	65.83	66.40	2	9,152	0.02%
2023/03/31	22	65.69	46.2	66.03	66.50	-24.2	8,839	-0.27%
2023/03/30	19	64.05	37.1	64.59	63.90	-18.1	8,287	-0.22%
2023/03/29	14	61.56	1	61.50	61.00	13	7,940	0.16%
2023/03/28	3	62.63	1	62.80	62.50	2	7,909	0.03%
2023/03/27	11	63.13	7	63.23	63.20	4	7,836	0.05%
2023/03/24	20	62.24	70.3	62.56	63.30	-50.3	7,789	-0.65%
2023/03/23	10	59.91	6	60.05	59.80	4	7,417	0.05%
2023/03/21	13	58.52	1	58.60	58.60	12	7,446	0.16%
2023/03/17	0	0.00	9	59.71	59.30	-9	7,553	-0.12%
2023/03/16	0	0.00	3	57.83	57.70	-3	7,489	-0.04%
2023/03/15	1	58.00	0	0.00	58.00	1	7,569	0.01%
2023/03/14	1	58.00	0	0.00	58.00	1	7,741	0.01%
2023/03/13	0	0.00	2	58.50	58.50	-2	7,760	-0.03%
2023/03/10	5	58.08	0	0.00	58.70	5	7,943	0.06%
2023/03/09	4	61.15	3	60.40	59.10	1	8,062	0.01%
2023/03/08	1	59.90	20.1	60.35	61.00	-19.1	8,128	-0.23%
2023/03/07	0	0.00	2	58.55	58.50	-2	8,121	-0.02%
2023/03/06	1	57.90	1	57.80	57.70	0	8,223	0.00%
2023/03/03	4	57.63	0.2	57.86	57.90	3.8	8,220	0.05%
2023/03/02	7.2	57.99	7	57.60	57.30	0.2	8,249	0.00%
2023/03/01	7	57.50	12	57.40	57.30	-5	8,250	-0.06%
2023/02/24	10.3	59.00	0	0.00	58.40	10.3	8,296	0.12%
2023/02/23	0	0.00	2	59.30	59.50	-2	8,398	-0.02%
2023/02/22	27	58.97	2	59.05	58.70	25	8,649	0.29%
2023/02/21	14	60.10	1	60.10	60.40	13	8,811	0.15%
2023/02/20	2	59.90	0	0.00	60.00	2	8,908	0.02%
2023/02/17	15	59.82	0	0.00	59.70	15	9,019	0.17%
2023/02/16	20	59.70	14	59.81	59.70	6	9,137	0.07%
2023/02/14	0	0.00	1	58.70	58.40	-1	9,351	-0.01%
2023/02/13	20.1	57.55	0	0.00	57.60	20.1	9,438	0.21%
2023/02/10	0	0.00	2	58.50	58.30	-2	9,554	-0.02%
2023/02/09	38	58.16	0	0.00	58.00	38	9,686	0.39%
2023/02/08	2	58.90	1	59.00	58.40	1	9,703	0.01%
2023/02/06	3	58.23	1	58.40	58.10	2	9,798	0.02%
2023/02/03	2	60.10	11	60.00	59.90	-9	9,805	-0.09%
2023/02/02	8	59.70	19.1	59.88	59.90	-11.1	9,835	-0.11%
2023/02/01	2	57.70	4	58.05	58.20	-2	9,842	-0.02%
2023/01/31	11.1	58.19	1	59.80	57.80	10.1	9,858	0.10%
2023/01/30	0	0.00	34.1	59.56	60.30	-34.1	9,772	-0.35%
2023/01/17	1	57.60	0	57.30	57.70	1	9,566	0.01%
2023/01/16	0	0.00	13	57.18	57.50	-13	9,732	-0.13%
2023/01/13	2	56.65	1	56.10	56.00	1	9,885	0.01%
2023/01/11	0	0.00	4	56.53	57.00	-4	10,492	-0.04%
2023/01/10	8	57.15	13	56.96	56.50	-5	10,614	-0.05%
2023/01/09	1	56.60	9	56.26	56.70	-8	10,734	-0.07%
2023/01/06	0	0.00	1	53.90	55.00	-1	11,045	-0.01%
2023/01/05	10	55.71	41	55.09	54.90	-31	11,150	-0.28%
2023/01/04	9	53.74	14.1	53.74	54.10	-5.1	11,365	-0.04%
2023/01/03	0	0.00	7	52.90	53.00	-7	11,448	-0.06%
2022/12/30	2	51.30	0	0.00	51.20	2	11,434	0.02%
2022/12/27	0	52.10	0	0.00	51.90	0	12,174	0.00%
2022/12/23	0.1	50.90	0	0.00	51.40	0.1	12,550	0.00%
2022/12/22	1	52.20	4	51.70	51.70	-3	12,618	-0.02%
2022/12/21	5	51.70	0	0.00	51.50	5	12,675	0.04%
2022/12/20	34	53.07	2	53.20	52.00	32	12,632	0.25%
2022/12/16	11	54.62	0	0.00	54.50	11	12,705	0.09%
2022/12/15	0	0.00	1	55.80	55.90	-1	12,692	-0.01%
2022/12/14	0	0.00	2	55.50	55.50	-2	12,755	-0.02%
2022/12/13	1	55.00	0	0.00	54.80	1	12,848	0.01%
2022/12/12	2	55.00	0	0.00	54.80	2	12,909	0.02%
2022/12/09	12	53.83	0	0.00	53.70	12	13,049	0.09%
2022/12/08	1	53.40	1	53.20	54.00	0	13,003	0.00%
2022/12/07	18	53.76	1	54.00	53.50	17	13,037	0.13%
2022/12/06	2.1	54.76	0	0.00	54.30	2.1	12,971	0.02%
2022/12/05	1	56.50	1	56.80	56.20	0	12,790	0.00%
2022/12/02	30	56.35	9	56.14	56.10	21	12,759	0.16%
2022/12/01	1	57.50	0.1	58.33	57.50	0.9	12,598	0.01%
2022/11/30	6.1	56.55	2	56.70	56.80	4.1	12,465	0.03%
2022/11/29	23.1	56.84	1	57.01	57.20	22	12,256	0.18%
2022/11/28	1	58.60	0	0.00	58.50	1	12,021	0.01%
2022/11/24	0	0.00	7	60.13	59.90	-7	11,927	-0.06%
2022/11/23	0	0.00	5	59.80	59.80	-5	11,862	-0.04%
2022/11/22	11	58.13	25.1	58.28	59.20	-14.1	11,790	-0.12%
2022/11/21	10.3	58.61	2	58.30	58.40	8.3	11,699	0.07%
2022/11/18	4.1	60.20	14.1	61.32	60.70	-10	11,515	-0.09%
2022/11/17	6.1	58.70	2	58.90	58.90	4.1	11,262	0.04%
2022/11/16	1.1	59.25	1	60.20	60.10	0.1	11,043	0.00%
2022/11/15	1	58.90	1	59.50	59.70	0	10,935	0.00%
2022/11/14	3	59.70	32	59.80	59.90	-29	10,840	-0.27%
2022/11/11	0	0.00	5.1	59.70	59.80	-5.1	10,735	-0.05%
2022/11/10	0	0.00	1	57.60	58.00	-1	10,519	-0.01%
2022/11/09	0	0.00	1	58.00	58.10	-1	10,463	-0.01%
2022/11/08	1	57.00	5	57.20	57.10	-4	10,372	-0.04%
2022/11/07	3	57.10	5	56.00	56.90	-2	10,263	-0.02%
2022/11/04	7	54.67	1	54.80	54.90	6	10,120	0.06%
2022/11/03	2	55.10	1	55.00	56.00	1	10,076	0.01%
2022/11/02	1	53.80	5	54.80	54.80	-4	9,990	-0.04%
2022/10/31	0	0.00	1	54.40	54.50	-1	10,018	-0.01%
2022/10/28	6	53.15	0	0.00	53.10	6	9,982	0.06%
2022/10/27	0	0.00	1	55.30	55.00	-1	9,909	-0.01%
2022/10/26	0.1	54.20	1	54.60	54.50	-1	9,927	-0.01%
2022/10/25	2	54.80	2	55.00	54.10	0	9,873	0.00%
2022/10/24	4	56.13	0	0.00	55.60	4	9,777	0.04%
2022/10/21	0	0.00	5	56.60	55.70	-5	9,588	-0.05%
2022/10/20	2.1	54.99	25	54.24	55.70	-22.9	9,364	-0.24%
2022/10/19	6	53.92	45	53.91	53.80	-39	9,033	-0.43%
2022/10/18	15	55.75	12	54.97	55.80	3	8,832	0.03%
2022/10/17	1	54.10	2.1	54.52	56.20	-1.1	8,778	-0.01%
2022/10/14	3	54.67	40.1	53.60	55.20	-37.1	8,617	-0.43%
2022/10/13	4	51.98	16	51.68	51.40	-12	8,335	-0.14%
2022/10/12	2	50.80	15.1	51.58	52.70	-13.1	8,264	-0.16%
2022/10/11	0.1	49.90	1	49.60	49.75	-0.9	8,133	-0.01%
2022/10/06	5	50.34	0	0.00	50.20	5	8,135	0.06%
2022/10/05	4	50.93	3	51.13	51.40	1	8,133	0.01%
2022/10/04	0	0.00	12	49.49	49.95	-12	7,909	-0.15%
2022/10/03	23	47.88	1	47.45	47.55	22	7,827	0.28%
2022/09/30	21	47.73	11	48.57	48.95	10	7,875	0.13%
2022/09/29	1	46.05	1	47.20	47.15	0	7,887	0.00%
2022/09/28	0	0.00	7	45.84	45.50	-7	7,919	-0.09%
2022/09/27	7	45.65	0	0.00	46.00	7	7,911	0.09%
2022/09/26	25	45.73	6	45.80	45.65	19	8,021	0.24%
2022/09/23	36	47.72	1	47.70	47.60	35	8,183	0.43%
2022/09/22	19	46.37	0	0.00	46.80	19	8,624	0.22%
2022/09/21	8	47.12	1	47.15	47.15	7	8,703	0.08%
2022/09/20	5	47.80	1	48.00	47.65	4	8,687	0.05%
2022/09/19	0	0.00	10	48.80	48.60	-10	8,575	-0.12%
2022/09/16	7	49.76	0	0.00	49.10	7	8,503	0.08%
2022/09/15	1	50.50	1	51.00	50.40	0	8,348	0.00%
2022/09/14	8.2	50.57	0	0.00	50.70	8.2	8,371	0.10%
2022/09/13	1	52.50	0	0.00	52.40	1	8,316	0.01%
2022/09/12	0	0.00	1	52.50	52.30	-1	8,331	-0.01%
2022/09/08	0	0.00	7	51.00	51.10	-7	8,389	-0.08%
2022/09/06	0	0.00	1	51.70	51.20	-1	8,481	-0.01%
2022/09/05	6	51.10	0	0.00	51.10	6	8,515	0.07%
2022/09/02	1	52.40	1	52.60	52.10	0	8,675	0.00%
2022/09/01	5	52.70	0	0.00	52.60	5	8,715	0.06%
2022/08/31	0	0.00	5	53.70	53.40	-5	8,690	-0.06%
2022/08/26	1	53.70	0	0.00	53.50	1	8,694	0.01%
2022/08/25	0	0.00	1	53.50	53.60	-1	8,676	-0.01%
2022/08/24	11	52.98	10	53.30	52.60	1	8,725	0.01%
2022/08/23	10	53.50	0	0.00	53.40	10	8,861	0.11%
2022/08/19	6	54.37	7	54.30	54.30	-1	9,026	-0.01%
2022/08/18	11	53.87	0	0.00	53.60	11	9,061	0.12%
2022/08/17	10	53.50	0	0.00	55.00	10	9,063	0.11%
2022/08/16	10	53.60	1	53.50	53.80	9	9,084	0.10%
2022/08/15	12	53.77	1	53.80	53.80	11	9,102	0.12%
2022/08/11	0	0.00	21.1	52.99	53.00	-21.1	9,076	-0.23%
2022/08/10	13	51.97	0	0.00	51.60	13	9,107	0.14%
2022/08/09	1	53.00	1	53.00	52.90	0	9,129	0.00%
2022/08/08	1	53.00	1	53.00	53.10	0	9,293	0.00%
2022/08/05	10	53.20	1.1	53.12	53.20	8.9	9,286	0.10%
2022/08/04	5.1	50.51	0	0.00	51.00	5.1	9,258	0.06%
2022/08/03	10	51.10	0	0.00	51.20	10	9,277	0.11%
2022/08/02	8	50.93	1	51.20	50.40	7	9,277	0.08%
2022/07/28	1	53.00	0	0.00	52.50	1	9,322	0.01%
2022/07/27	1	52.00	1	52.60	52.60	0	9,368	0.00%
2022/07/26	1	52.50	0	0.00	52.50	1	9,398	0.01%
2022/07/25	0	0.00	1	52.80	52.70	-1	9,434	-0.01%
2022/07/22	0	0.00	1	53.70	53.70	-1	9,419	-0.01%
2022/07/21	1	53.90	0	0.00	54.30	1	9,328	0.01%
2022/07/20	2	54.20	2	53.75	53.40	0	9,332	0.00%
2022/07/19	6	53.17	3	53.30	53.00	3	9,270	0.03%
2022/07/18	0	0.00	3.1	54.04	54.20	-3.1	9,209	-0.03%
2022/07/15	0	0.00	18	50.70	51.40	-18	8,975	-0.20%
2022/07/14	0	0.00	3	49.80	49.85	-3	8,934	-0.03%
2022/07/13	13	49.05	5	49.55	49.00	8	8,893	0.09%
2022/07/12	8	47.63	5	47.20	47.35	3	8,762	0.03%
2022/07/11	5	48.85	4	48.93	49.00	1	8,699	0.01%
2022/07/08	6	50.10	0	0.00	49.65	6	8,838	0.07%
2022/07/07	0	0.00	2	50.10	50.50	-2	8,699	-0.02%
2022/07/05	1	49.20	2	49.05	49.40	-1	8,597	-0.01%
2022/07/04	1	48.55	0	0.00	49.15	1	8,559	0.01%
2022/07/01	14.1	49.03	51	48.73	48.30	-37	8,567	-0.43%
2022/06/30	144	50.61	134	50.89	49.40	10	8,490	0.12%	大買/大賣/
2022/06/28	4	58.65	0	0.00	58.90	4	8,053	0.05%
2022/06/27	1	59.60	1	59.40	59.80	0	8,043	0.00%
2022/06/24	2	59.10	0	0.00	58.90	2	8,109	0.02%
2022/06/23	3	58.60	1	58.80	58.30	2	8,157	0.02%
2022/06/22	5	58.90	0	0.00	58.10	5	8,481	0.06%
2022/06/21	2	59.80	1	60.00	60.00	1	8,867	0.01%
2022/06/20	2	59.60	2	59.90	59.50	0	8,978	0.00%
2022/06/17	7	59.83	0	0.00	60.10	7	9,071	0.08%
2022/06/16	15	61.33	0	0.00	60.40	15	9,037	0.17%
2022/06/15	9	61.68	2	61.95	61.20	7	9,029	0.08%
2022/06/14	7	61.41	0	0.00	62.20	7	9,057	0.08%
2022/06/13	9	62.07	2	62.40	62.20	7	9,249	0.08%
2022/06/10	1	65.00	1	64.90	65.10	0	9,214	0.00%
2022/06/09	5	65.70	0	0.00	65.70	5	9,270	0.05%
2022/06/08	1	66.20	1	66.10	66.10	0	9,338	0.00%
2022/06/07	1	65.70	0	0.00	65.80	1	9,453	0.01%
2022/06/06	1	66.20	0	0.00	66.80	1	9,489	0.01%
2022/06/01	0.1	67.00	6	66.87	66.80	-5.9	9,880	-0.06%
2022/05/31	0	0.00	1	65.40	66.80	-1	9,935	-0.01%
2022/05/30	0	0.00	1	65.30	65.80	-1	9,947	-0.01%
2022/05/27	10	63.90	0	0.00	63.90	10	9,937	0.10%
2022/05/26	1	63.50	0	0.00	63.50	1	9,990	0.01%
2022/05/25	2	64.40	0	0.00	64.70	2	10,029	0.02%
2022/05/24	7	65.03	0	0.00	64.30	7	10,158	0.07%
2022/05/23	2	66.50	0	0.00	66.40	2	10,161	0.02%
2022/05/20	0	0.00	10	66.95	66.80	-10	10,280	-0.10%
2022/05/19	5	65.70	0	0.00	66.90	5	10,442	0.05%
2022/05/18	51	67.69	4	67.65	67.20	47	10,704	0.44%
2022/05/17	10	66.70	0	0.00	67.00	10	11,201	0.09%
2022/05/16	1.2	67.48	11	67.09	66.90	-9.8	11,396	-0.09%
2022/05/13	0	0.00	1	65.00	65.50	-1	11,314	-0.01%
2022/05/12	5	64.60	0	0.00	64.60	5	11,419	0.04%
2022/05/11	9	64.82	3.3	65.43	65.20	5.7	11,594	0.05%
2022/05/10	4	65.60	0	0.00	66.00	4	11,607	0.03%
2022/05/06	2	66.85	5	66.60	66.80	-3	11,759	-0.03%
2022/05/05	1	67.70	9	67.39	67.00	-8	11,942	-0.07%
2022/05/04	0	0.00	1	66.30	66.10	-1	11,822	-0.01%
2022/04/29	0	0.00	1	65.60	65.60	-1	11,874	-0.01%
2022/04/28	0	0.00	5	64.50	64.20	-5	11,991	-0.04%
2022/04/27	8	62.08	0	0.00	63.20	8	11,955	0.07%
2022/04/26	10	63.97	0	0.00	64.20	10	11,909	0.08%
2022/04/25	2	64.15	1	64.30	64.30	1	11,900	0.01%
2022/04/22	3	65.70	0	0.00	66.40	3	11,817	0.03%
2022/04/21	7	65.67	12	66.10	66.90	-5	11,799	-0.04%
2022/04/20	0	0.00	1	65.30	65.30	-1	11,771	-0.01%
2022/04/18	12	64.21	1	64.70	63.80	11	11,730	0.09%
2022/04/15	6	63.85	2	63.90	63.90	4	11,730	0.03%
2022/04/14	6	64.70	0	0.00	64.10	6	11,775	0.05%
2022/04/13	0	0.00	7	66.43	66.70	-7	11,644	-0.06%
2022/04/12	9	65.50	1	65.50	65.50	8	11,716	0.07%
2022/04/11	6	66.13	0	0.00	66.80	6	11,656	0.05%
2022/04/08	0	0.00	1	67.00	66.80	-1	11,691	-0.01%
2022/04/07	5	66.48	6	67.22	66.20	-1	11,833	-0.01%
2022/04/06	8	66.66	0	0.00	66.60	8	11,677	0.07%
2022/04/01	2	68.30	1	68.30	69.20	1	11,474	0.01%
2022/03/31	5	69.54	0	0.00	69.20	5	11,373	0.04%
2022/03/30	0	0.00	6	69.50	69.30	-6	11,324	-0.05%
2022/03/29	6	68.88	0	0.00	69.00	6	11,401	0.05%
2022/03/28	0	0.00	2	67.95	69.80	-2	11,703	-0.02%
2022/03/25	6.1	69.18	3	70.87	68.90	3.1	11,833	0.03%
2022/03/24	23	70.71	6	71.18	71.30	17	11,633	0.15%
2022/03/23	10	73.75	0	0.00	73.70	10	11,227	0.09%
2022/03/22	1	73.50	0	0.00	74.00	1	11,175	0.01%
2022/03/21	0	0.00	2	75.10	74.90	-2	11,088	-0.02%
2022/03/18	4	74.25	5	74.50	74.80	-1	11,147	-0.01%
2022/03/17	17	73.86	25	73.51	74.20	-8	11,151	-0.07%
2022/03/16	13	71.17	0	0.00	70.90	13	11,085	0.12%
2022/03/15	8	73.18	1	74.20	73.00	7	10,921	0.06%
2022/03/14	3	75.37	1	75.50	75.70	2	10,970	0.02%
2022/03/11	2	75.15	1	75.40	75.60	1	10,971	0.01%
2022/03/10	0	0.00	3.2	76.94	76.70	-3.2	11,079	-0.03%
2022/03/09	1	74.90	3	75.70	74.90	-2	11,462	-0.02%
2022/03/08	9	75.42	0	0.00	74.70	9	12,369	0.07%
2022/03/07	9	77.09	1	77.20	76.90	8	12,479	0.06%
2022/03/04	2	81.50	13	82.53	81.60	-11	12,687	-0.09%
2022/03/03	17	82.34	14.3	82.42	82.60	2.7	12,750	0.02%
2022/03/02	0	0.00	2	79.80	79.70	-2	12,753	-0.02%
2022/03/01	0	0.00	20	79.58	79.90	-20	12,792	-0.16%
2022/02/25	3	78.07	4	77.68	77.10	-1	12,808	-0.01%
2022/02/24	14	77.41	1	77.20	76.30	13	13,186	0.10%
2022/02/23	3	79.23	1	79.90	79.00	2	13,782	0.01%
2022/02/22	6	78.50	4	78.93	78.70	2	13,846	0.01%
2022/02/21	9.7	80.71	1	81.00	80.40	8.7	13,791	0.06%
2022/02/18	6.3	81.89	102	83.69	83.50	-95.7	13,757	-0.70%	大賣/
2022/02/17	7	82.67	35	82.80	82.70	-28	13,560	-0.21%
2022/02/16	11.2	80.29	119	80.39	80.50	-107.8	13,157	-0.82%	大賣/鉅額交易
2022/02/15	2	79.50	111	79.38	78.80	-109	12,947	-0.84%	大賣/鉅額交易
2022/02/14	1	78.10	100	78.80	78.70	-99	12,952	-0.76%
2022/02/11	1	79.20	107	79.39	79.00	-106	13,023	-0.81%	大賣/鉅額交易
2022/02/10	1	78.70	104.4	78.70	79.00	-103.4	13,004	-0.80%	大賣/鉅額交易
2022/02/09	2	78.15	9	78.39	78.50	-7	13,050	-0.05%
2022/02/08	1	77.30	11	77.37	77.40	-10	13,067	-0.08%
2022/02/07	0	0.00	18	75.70	76.40	-18	13,149	-0.14%
2022/01/26	11	72.02	1	72.00	72.00	10	13,115	0.08%
2022/01/24	6	71.17	17	72.14	72.60	-11	13,311	-0.08%
2022/01/21	5	72.60	0	0.00	72.30	5	13,394	0.04%
2022/01/20	7	74.97	0	0.00	75.10	7	13,388	0.05%
2022/01/19	0	0.00	0.2	75.30	75.20	-0.2	13,604	0.00%
2022/01/18	0	0.00	5	75.80	75.10	-5	13,634	-0.04%
2022/01/12	0	0.00	1	74.10	74.40	-1	13,660	-0.01%
2022/01/11	5.1	74.00	0	0.00	73.50	5.1	13,650	0.04%
2022/01/10	1	73.90	1	74.20	74.90	0	13,727	0.00%
2022/01/07	3	74.07	1	74.30	73.70	2	13,863	0.01%
2022/01/06	8	74.36	2	73.85	73.80	6	13,995	0.04%
2022/01/05	0	0.00	30	76.00	75.90	-30	14,067	-0.21%
2022/01/04	0	0.00	1	76.70	77.20	-1	14,085	-0.01%
2022/01/03	17	76.68	0	0.00	76.20	17	14,124	0.12%
2021/12/30	11	78.25	229	78.12	78.10	-218	14,152	-1.54%	大賣/鉅額交易
2021/12/29	0.1	76.60	0	0.00	76.60	0.1	14,294	0.00%
2021/12/28	25	76.50	28.5	76.70	76.70	-3.5	14,486	-0.02%
2021/12/27	0	0.00	3	76.17	76.60	-3	14,579	-0.02%
2021/12/24	5	75.92	1	75.60	75.70	4	14,725	0.03%
2021/12/23	12	75.99	1	75.90	75.90	11	15,123	0.07%
2021/12/22	32.5	77.95	32	79.70	76.50	0.5	15,403	0.00%
2021/12/21	0	0.00	1	77.70	76.80	-1	15,245	-0.01%
2021/12/20	5	76.88	3	77.20	75.90	2	15,025	0.01%
2021/12/17	5	75.60	0	0.00	75.70	5	14,877	0.03%
2021/12/16	2	75.65	3	76.53	76.00	-1	14,944	-0.01%
2021/12/15	2	76.25	6	76.07	76.00	-4	14,956	-0.03%
2021/12/14	6	75.58	4	74.93	74.80	2	15,006	0.01%
2021/12/13	6	77.20	0	0.00	76.60	6	14,963	0.04%
2021/12/10	0	0.00	2	77.95	77.80	-2	15,132	-0.01%
2021/12/09	1	77.20	3	77.00	77.50	-2	15,118	-0.01%
2021/12/08	1	77.80	3.5	77.53	76.90	-2.5	15,080	-0.02%
2021/12/07	9.7	77.28	3	77.33	77.50	6.7	14,987	0.04%
2021/12/06	8	77.85	2	77.40	77.50	6	14,955	0.04%
2021/12/03	21	78.20	9.1	78.59	78.80	11.9	14,926	0.08%
2021/12/02	12	79.35	200	79.68	79.80	-188	14,545	-1.29%	大賣/鉅額交易
2021/12/01	7	75.49	16	75.68	76.00	-9	13,754	-0.07%
2021/11/30	7.3	75.39	6	75.55	74.20	1.3	13,587	0.01%
2021/11/29	2	73.55	15	71.93	73.30	-13	13,246	-0.10%
2021/11/26	7	73.71	3	74.50	73.50	4	13,296	0.03%
2021/11/25	6	75.18	1	75.20	74.40	5	13,187	0.04%
2021/11/24	0	0.00	9.1	75.88	75.40	-9.1	13,138	-0.07%
2021/11/23	6	75.22	6	75.08	75.70	0	13,139	0.00%
2021/11/22	4	75.00	36.3	74.91	75.40	-32.3	12,838	-0.25%
2021/11/19	16	71.26	43	69.63	69.60	-27	12,097	-0.22%
2021/11/18	0	0.00	2	71.55	71.60	-2	12,059	-0.02%
2021/11/17	3.4	71.22	2	71.00	71.00	1.4	12,046	0.01%
2021/11/16	2	70.60	5	70.22	70.80	-3	12,080	-0.02%
2021/11/15	31	70.29	15	70.13	70.30	16	12,217	0.13%
2021/11/12	3	68.63	1	68.90	68.70	2	12,256	0.02%
2021/11/11	8	68.29	4	68.50	68.00	4	12,517	0.03%
2021/11/10	11	69.06	13	69.68	69.90	-2	12,744	-0.02%
2021/11/09	5	68.16	17	68.51	68.70	-12	12,955	-0.09%
2021/11/08	2	66.85	11	67.24	67.60	-9	13,118	-0.07%
2021/11/05	48	65.89	13	66.39	65.70	35	13,668	0.26%
2021/11/04	53	66.81	0	0.00	66.70	53	13,805	0.38%
2021/11/03	7	68.01	17.1	68.49	68.60	-10.1	13,729	-0.07%
2021/11/02	57	66.42	5	68.80	66.50	52	13,653	0.38%
2021/11/01	5	67.52	2	66.90	67.00	3	13,621	0.02%
2021/10/29	3	66.90	6	66.90	66.50	-3	13,787	-0.02%
2021/10/28	2	65.75	13	66.64	66.50	-11	13,799	-0.08%
2021/10/27	1	63.60	61	65.67	66.20	-60	13,851	-0.43%
2021/10/26	55	63.50	1	64.10	63.70	54	13,765	0.39%
2021/10/25	0	0.00	4	63.38	63.50	-4	13,794	-0.03%
2021/10/22	2	62.05	0	0.00	62.10	2	13,900	0.01%
2021/10/21	1	63.50	0	0.00	62.50	1	14,044	0.01%
2021/10/20	0	0.00	3	63.37	63.50	-3	14,119	-0.02%
2021/10/19	2	63.05	2	62.30	63.50	0	14,374	0.00%
2021/10/18	11	62.71	0	0.00	62.70	11	14,627	0.08%
2021/10/15	5	63.80	13	63.69	63.70	-8	15,092	-0.05%
2021/10/14	1	61.30	23.1	61.71	62.30	-22.1	15,126	-0.15%
2021/10/13	27	60.20	6	59.65	59.40	21	15,201	0.14%
2021/10/12	7	60.07	7	61.16	61.00	0	15,328	0.00%
2021/10/08	3	62.27	10	62.48	61.60	-7	15,434	-0.05%
2021/10/07	17	61.68	9	62.20	61.60	8	15,727	0.05%
2021/10/06	42	62.52	0	0.00	61.40	42	16,326	0.26%
2021/10/05	9	63.73	3	63.70	64.60	6	16,722	0.04%
2021/10/04	1	64.00	2	64.95	64.90	-1	16,830	-0.01%
2021/10/01	45	64.78	1	64.20	64.30	44	16,962	0.26%
2021/09/30	11	66.96	36	67.55	65.90	-25	17,021	-0.15%
2021/09/29	4	64.98	40	66.87	67.20	-36	16,775	-0.21%
2021/09/28	0	0.00	19	65.78	66.30	-19	16,631	-0.11%
2021/09/27	0	0.00	3	64.57	64.60	-3	16,644	-0.02%
2021/09/24	0	0.00	1	64.90	64.90	-1	16,907	-0.01%
2021/09/23	1	64.00	2	64.40	64.40	-1	17,098	-0.01%
2021/09/22	7	62.94	2	62.95	63.00	5	17,247	0.03%
2021/09/17	1	64.50	0	0.00	64.90	1	17,496	0.01%
2021/09/16	1	64.10	2	64.60	64.60	-1	17,933	-0.01%
2021/09/15	21	64.20	1	65.40	64.00	20	18,073	0.11%
2021/09/14	5	65.70	0	0.00	66.20	5	18,197	0.03%
2021/09/13	11	66.24	0	0.00	65.80	11	18,298	0.06%
2021/09/10	0	0.00	19	66.46	66.80	-19	18,621	-0.10%
2021/09/09	1	63.90	3	65.20	65.60	-2	18,639	-0.01%
2021/09/08	20	64.22	1	64.30	64.30	19	18,710	0.10%
2021/09/07	6	65.70	3	65.47	65.20	3	18,732	0.02%
2021/09/06	4	67.20	5	66.94	66.40	-1	18,731	-0.01%
2021/09/03	10	66.14	1	66.20	66.00	9	18,706	0.05%
2021/09/02	54	67.44	3	66.93	66.20	51	18,806	0.27%
2021/09/01	6	67.40	30.1	67.41	68.10	-24.1	19,005	-0.13%
2021/08/31	0	0.00	11.4	66.37	66.40	-11.4	18,924	-0.06%
2021/08/30	1.1	66.26	1	65.70	66.40	0.1	19,147	0.00%
2021/08/27	13	65.00	2	64.95	65.00	11	19,410	0.06%
2021/08/26	6	65.30	5	66.60	65.30	1	19,518	0.01%
2021/08/25	1	66.60	1	66.40	67.00	0	19,468	0.00%
2021/08/24	2	65.60	5	65.60	66.00	-3	19,624	-0.02%
2021/08/23	0	0.00	7	66.97	66.80	-7	19,651	-0.04%
2021/08/20	8	65.83	20	65.64	64.60	-12	19,882	-0.06%
2021/08/19	5	66.82	1	66.30	65.70	4	19,903	0.02%
2021/08/18	16	67.39	33	67.40	69.00	-17	19,830	-0.09%
2021/08/17	6	66.55	8	66.75	66.60	-2	19,940	-0.01%
2021/08/16	10	65.28	13	65.47	66.30	-3	19,744	-0.02%
2021/08/13	9	64.48	8	64.61	64.30	1	19,530	0.01%
2021/08/12	16	65.81	3	66.40	66.30	13	19,218	0.07%
2021/08/11	58	68.33	9	67.53	67.30	49	19,072	0.26%
2021/08/10	18	72.09	3	72.53	70.90	15	18,705	0.08%
2021/08/09	2	72.55	6	73.57	73.70	-4	18,666	-0.02%
2021/08/06	21	74.10	3	74.03	73.60	18	18,793	0.10%
2021/08/05	8	74.76	21	75.26	75.20	-13	19,056	-0.07%
2021/08/04	11	75.57	33	75.86	75.50	-22	19,443	-0.11%
2021/08/03	5	75.34	11	75.55	75.80	-6	19,608	-0.03%
2021/08/02	16	74.30	21	74.70	74.50	-5	19,682	-0.03%
2021/07/30	1	72.30	25	72.72	72.30	-24	19,769	-0.12%
2021/07/29	37	72.13	11	72.01	72.00	26	19,921	0.13%
2021/07/28	24	71.23	22	71.91	72.20	2	20,073	0.01%
2021/07/27	6	73.93	17	74.23	73.30	-11	20,281	-0.05%
2021/07/26	8	73.56	1	74.20	73.50	7	20,386	0.03%
2021/07/23	9	73.40	7	74.40	73.40	2	20,489	0.01%
2021/07/22	13	72.78	49	73.75	73.70	-36	20,352	-0.18%
2021/07/21	73	72.91	2	72.60	71.50	71	20,224	0.35%
2021/07/20	13	74.78	8	74.73	74.50	5	19,822	0.03%
2021/07/19	122	75.64	4	75.68	75.60	118	19,898	0.59%	大買/鉅額交易
2021/07/16	40	77.18	11	77.18	77.40	29	20,109	0.14%
2021/07/15	7	78.47	16	78.91	78.60	-9	20,084	-0.04%
2021/07/14	208	77.91	13	77.99	77.80	195	20,052	0.97%	大買/鉅額交易
2021/07/13	38	77.67	24	78.07	76.90	14	19,790	0.07%
2021/07/12	27	77.94	6	79.38	76.40	21	19,185	0.11%
2021/07/09	7	77.11	4	77.85	78.60	3	18,599	0.02%
2021/07/08	22	78.71	1	79.20	78.40	21	18,659	0.11%
2021/07/07	8	79.20	3	79.90	79.50	5	18,813	0.03%
2021/07/06	11	80.06	1	79.20	79.10	10	19,223	0.05%
2021/07/05	8	80.10	4	80.93	80.40	4	19,693	0.02%
2021/07/02	63	79.53	9	79.70	79.50	54	19,631	0.28%
2021/07/01	133	78.79	5	78.16	78.00	128	19,620	0.65%	大買/鉅額交易
2021/06/30	209	79.25	10	79.20	79.70	199	19,992	1.00%	大買/鉅額交易
2021/06/29	235	80.02	36	80.38	79.30	199	20,802	0.96%	大買/鉅額交易
2021/06/28	163	81.21	17	81.63	81.20	146	20,711	0.70%	大買/鉅額交易
2021/06/25	53	80.64	55.2	80.37	80.00	-2.2	20,404	-0.01%
2021/06/24	9	76.93	7	77.53	77.60	2	20,025	0.01%
2021/06/23	1	75.30	2.1	76.12	76.60	-1.1	19,915	-0.01%
2021/06/22	2.2	74.87	0	0.00	75.20	2.2	19,616	0.01%
2021/06/21	14	75.33	4	75.23	74.70	10	19,487	0.05%
2021/06/18	6	79.30	5	79.54	78.90	1	19,175	0.01%
2021/06/17	4	78.15	3	78.47	78.90	1	19,169	0.01%
2021/06/16	8	79.56	25	80.04	79.10	-17	19,225	-0.09%
2021/06/15	16	78.43	0	0.00	78.70	16	19,348	0.08%
2021/06/11	3	79.40	5	79.70	78.80	-2	19,304	-0.01%
2021/06/10	0	0.00	17	78.72	79.50	-17	19,253	-0.09%
2021/06/09	37	77.58	0	0.00	77.20	37	19,120	0.19%
2021/06/08	3	80.00	2	80.65	80.10	1	19,109	0.01%
2021/06/07	8	80.31	5	79.86	79.40	3	19,165	0.02%
2021/06/04	49	82.81	0	0.00	82.20	49	19,066	0.26%
2021/06/03	16	83.48	43	83.83	83.60	-27	18,935	-0.14%
2021/06/02	1	80.20	0	0.00	81.60	1	18,891	0.01%
2021/06/01	15	82.22	3	82.03	81.30	12	19,089	0.06%
2021/05/31	5	81.40	2	81.50	81.90	3	19,265	0.02%
2021/05/28	4	80.43	8	80.90	80.60	-4	19,541	-0.02%
2021/05/27	3	77.53	0	0.00	78.30	3	19,505	0.02%
2021/05/26	14	78.58	6	78.38	77.80	8	19,647	0.04%
2021/05/25	2	78.55	1	78.60	78.80	1	19,919	0.01%
2021/05/24	5	75.52	3	76.37	76.60	2	20,106	0.01%
2021/05/21	3	76.50	5	77.78	76.30	-2	20,324	-0.01%
2021/05/20	1	75.00	10	75.70	75.20	-9	20,659	-0.04%
2021/05/19	14.1	75.06	0	0.00	75.10	14.1	21,212	0.07%
2021/05/18	6	74.23	4.1	76.71	76.80	1.9	21,152	0.01%
2021/05/17	5	70.56	7	69.56	71.70	-2	21,207	-0.01%
2021/05/14	6	75.48	5	75.94	73.00	1	21,068	0.00%
2021/05/13	7	73.16	13	73.59	74.30	-6	20,903	-0.03%
2021/05/12	6	72.98	4	70.70	73.40	2	20,714	0.01%
2021/05/11	11	77.91	25	77.42	76.50	-14	20,739	-0.07%
2021/05/10	5	82.74	2	82.10	82.10	3	20,746	0.01%
2021/05/07	9	84.68	3	84.57	85.50	6	20,756	0.03%
2021/05/06	2	84.40	4	84.28	82.90	-2	20,692	-0.01%
2021/05/05	18	85.47	14	83.80	82.70	4	20,497	0.02%
2021/05/04	14	85.09	2	86.85	85.30	12	20,372	0.06%
2021/05/03	10	88.86	14	90.10	87.70	-4	20,113	-0.02%
2021/04/29	9	92.26	1.4	93.00	91.60	7.7	19,847	0.04%
2021/04/28	3	95.43	8	94.66	94.40	-5	19,756	-0.03%
2021/04/27	4.3	94.96	5	93.70	94.00	-0.7	19,929	0.00%
2021/04/26	4	95.75	2	95.25	95.90	2	19,902	0.01%
2021/04/23	6.2	93.86	5	93.16	94.40	1.2	19,919	0.01%
2021/04/22	13	94.85	7	96.37	93.40	6	19,931	0.03%
2021/04/21	25	98.30	4.3	100.06	98.30	20.7	19,622	0.11%
2021/04/20	13	100.62	4	100.13	99.70	9	19,558	0.05%
2021/04/19	2	99.30	34	99.76	99.40	-32	19,730	-0.16%
2021/04/16	11	99.50	1.1	99.95	98.70	9.9	20,139	0.05%
2021/04/15	10	98.90	4	99.00	99.00	6	20,435	0.03%
2021/04/14	24	98.85	11.1	101.58	99.70	12.9	20,480	0.06%
2021/04/13	3	101.50	8	101.94	100.00	-5	20,503	-0.02%
2021/04/12	28	99.61	0	0.00	99.10	28	20,485	0.14%
2021/04/09	4.1	99.34	12	100.48	102.50	-7.9	20,283	-0.04%
2021/04/08	0	0.00	1	98.00	98.30	-1	19,732	-0.01%
2021/04/07	3	97.20	1	97.10	97.10	2	19,728	0.01%
2021/04/06	20.4	98.07	4	99.03	97.30	16.4	19,707	0.08%
2021/04/01	31.2	98.92	60	98.53	100.50	-28.8	19,449	-0.15%
2021/03/31	2	92.75	3	93.07	91.90	-1	18,561	-0.01%
2021/03/30	0	0.00	1	92.30	92.20	-1	18,589	-0.01%
2021/03/29	2	91.20	0	0.00	91.20	2	18,703	0.01%
2021/03/26	3	91.30	14	91.81	91.90	-11	18,884	-0.06%
2021/03/25	1	89.10	0	0.00	89.60	1	19,032	0.01%
2021/03/24	5	90.12	0	0.00	90.00	5	19,048	0.03%
2021/03/23	0	0.00	1	91.30	91.70	-1	19,141	-0.01%
2021/03/22	6	91.13	2	92.20	90.90	4	19,233	0.02%
2021/03/19	8	92.93	0	0.00	92.50	8	19,282	0.04%
2021/03/18	0	0.00	14	94.54	95.50	-14	19,232	-0.07%
2021/03/17	5	92.00	0	0.00	91.90	5	19,428	0.03%
2021/03/16	4	93.58	1	93.40	93.40	3	19,642	0.02%
2021/03/15	5	92.60	9	92.64	93.20	-4	19,972	-0.02%
2021/03/12	8	92.75	6	93.05	93.50	2	20,216	0.01%
2021/03/11	1	90.00	5.3	90.48	91.40	-4.3	20,465	-0.02%
2021/03/10	3	88.50	0	0.00	87.60	3	21,091	0.01%
2021/03/09	6	86.57	1	86.70	86.70	5	21,468	0.02%
2021/03/08	5	89.74	2	90.75	88.60	3	22,177	0.01%
2021/03/05	7	89.29	1	90.50	89.70	6	22,681	0.03%
2021/03/04	8	92.58	7	93.46	91.80	1	22,635	0.00%
2021/03/03	7	92.01	1	91.30	92.00	6	22,511	0.03%
2021/03/02	3	96.83	3	99.50	95.50	0	22,276	0.00%
2021/02/26	7	96.61	5	97.00	96.50	2	22,274	0.01%
2021/02/25	10	100.52	13.1	100.67	98.50	-3.1	22,237	-0.01%
2021/02/24	2.3	98.31	3	100.83	96.60	-0.7	22,219	0.00%
2021/02/23	4	97.30	9	97.68	98.40	-5	21,957	-0.02%
2021/02/22	7	96.89	14	96.90	97.10	-7	21,922	-0.03%
2021/02/19	23	93.08	36.7	93.67	93.00	-13.7	21,797	-0.06%
2021/02/17	1	91.30	7	90.33	89.90	-6	22,303	-0.03%
2021/02/05	0.8	86.60	0	0.00	86.70	0.8	22,090	0.00%
2021/02/04	0	0.00	1	85.50	86.60	-1	22,357	0.00%
2021/02/03	1	88.00	1	86.30	86.30	0	22,408	0.00%
2021/02/02	22	88.86	17	88.78	86.90	5	22,289	0.02%
2021/02/01	2	83.80	18.1	84.68	86.30	-16.1	21,772	-0.07%
2021/01/29	2	82.70	6	81.32	79.90	-4	21,489	-0.02%
2021/01/28	5	79.10	1	79.10	79.40	4	21,291	0.02%
2021/01/27	1	81.70	3	83.33	82.50	-2	21,208	-0.01%
2021/01/26	4	84.08	2	83.75	83.00	2	21,177	0.01%
2021/01/25	2	83.60	12	84.28	85.10	-10	21,098	-0.05%
2021/01/22	3	85.37	1	85.20	85.40	2	21,067	0.01%
2021/01/21	17	86.54	5	86.30	85.80	12	21,102	0.06%
2021/01/20	6	84.70	3	85.90	84.30	3	21,175	0.01%
2021/01/19	4	86.10	7	86.67	86.80	-3	21,044	-0.01%
2021/01/18	4	84.55	4	84.30	86.00	0	21,034	0.00%
2021/01/15	13	87.65	10	88.85	86.20	3	20,941	0.01%
2021/01/14	29	90.31	24	90.38	89.80	5	20,784	0.02%
2021/01/13	12	88.25	7	88.41	88.70	5	20,666	0.02%
2021/01/12	12	89.13	8	88.55	87.70	4	20,534	0.02%
2021/01/11	21	91.92	5	92.32	91.20	16	20,327	0.08%
2021/01/08	1	93.90	8	95.38	96.70	-7	19,981	-0.04%
2021/01/07	0	0.00	5	93.30	92.80	-5	19,808	-0.03%
2021/01/06	6	92.02	3	91.57	91.50	3	20,333	0.01%
2021/01/05	5	90.96	17	91.68	90.50	-12	20,428	-0.06%
2021/01/04	2	91.40	9	89.26	90.70	-7	20,516	-0.03%
2020/12/31	7	87.59	2	86.90	86.80	5	20,634	0.02%
2020/12/30	4	87.15	1	87.70	87.30	3	21,205	0.01%
2020/12/29	24	87.03	4	86.95	87.00	20	21,092	0.09%
2020/12/28	5.1	87.39	10	87.46	89.10	-4.9	21,056	-0.02%
2020/12/25	1	83.60	1	84.20	84.00	0	20,958	0.00%
2020/12/24	2	85.05	7.8	84.72	85.30	-5.8	21,220	-0.03%
2020/12/23	6.2	80.95	15	82.35	83.00	-8.8	21,196	-0.04%
2020/12/22	2	82.70	1	81.40	81.20	1	21,100	0.00%
2020/12/21	12	84.17	1.5	85.62	84.20	10.5	20,900	0.05%
2020/12/18	2	85.55	4	85.43	84.80	-2	20,833	-0.01%
2020/12/17	21	86.36	19	85.82	85.70	2	20,928	0.01%
2020/12/16	0	0.00	9	86.41	85.80	-9	20,906	-0.04%
2020/12/15	2	85.55	1	86.10	84.10	1	20,956	0.00%
2020/12/14	2	83.50	2	84.70	85.30	0	21,185	0.00%
2020/12/11	11	84.89	22	84.41	85.30	-11	21,155	-0.05%
2020/12/10	0	0.00	31	88.62	88.30	-31	20,817	-0.15%
2020/12/09	5	89.30	3	89.00	91.90	2	20,778	0.01%
2020/12/08	11	88.25	12	88.06	88.00	-1	20,368	0.00%
2020/12/07	5	89.10	7	88.64	88.30	-2	20,163	-0.01%
2020/12/04	2	88.05	30	87.16	87.60	-28	19,684	-0.14%
2020/12/03	1	83.70	21	84.07	83.80	-20	19,057	-0.10%
2020/12/02	3	81.77	30	80.38	81.50	-27	18,803	-0.14%
2020/12/01	1	77.20	16	76.51	76.90	-15	17,987	-0.08%
2020/11/30	2	72.25	3	72.37	72.40	-1	17,621	-0.01%
2020/11/27	0	0.00	15.1	71.98	71.30	-15.1	17,549	-0.09%
2020/11/26	6	69.40	9	69.97	70.70	-3	17,401	-0.02%
2020/11/25	5	69.38	1	71.30	69.30	4	17,496	0.02%
2020/11/24	0	0.00	8	71.09	71.00	-8	17,273	-0.05%
2020/11/23	1	70.10	28	71.03	71.60	-27	17,100	-0.16%
2020/11/20	3	68.53	19	68.48	68.80	-16	16,876	-0.09%
2020/11/19	1	66.40	8	68.05	67.80	-7	16,884	-0.04%
2020/11/18	3	67.47	18	66.93	67.00	-15	16,738	-0.09%
2020/11/17	7	66.46	36	66.78	67.10	-29	16,602	-0.17%
2020/11/16	0	0.00	33.1	64.06	64.20	-33.1	16,250	-0.20%
2020/11/13	2	62.35	2	62.00	62.20	0	16,244	0.00%
2020/11/12	0	0.00	43	61.76	62.00	-43	16,291	-0.26%
2020/11/11	4	59.40	0	0.00	60.00	4	16,016	0.02%
2020/11/10	0	0.00	1	60.10	60.60	-1	15,986	-0.01%
2020/11/09	0	0.00	5	60.36	60.40	-5	15,981	-0.03%
2020/11/06	0	0.00	11	59.58	59.80	-11	16,189	-0.07%
2020/11/05	0	0.00	1	59.40	59.40	-1	16,279	-0.01%
2020/11/04	3	58.63	4	58.60	59.00	-1	16,418	-0.01%
2020/11/03	7	58.77	6	58.78	58.80	1	16,611	0.01%
2020/11/02	5	57.96	0	0.00	57.80	5	17,090	0.03%
2020/10/30	20	58.00	4	58.25	57.80	16	17,354	0.09%
2020/10/29	9	58.32	24	57.92	58.20	-15	17,450	-0.09%
2020/10/28	15	58.91	1	58.30	58.30	14	17,486	0.08%
2020/10/27	14	59.75	2	59.40	59.50	12	17,421	0.07%
2020/10/26	8	60.44	3	60.27	60.50	5	17,388	0.03%
2020/10/23	2	61.50	2	61.30	61.40	0	17,414	0.00%
2020/10/22	10	61.55	10	61.63	61.80	0	17,445	0.00%
2020/10/21	0	0.00	1	62.10	61.90	-1	17,508	-0.01%
2020/10/20	1	62.10	4	61.95	62.10	-3	17,661	-0.02%
2020/10/19	8	61.63	35	61.83	61.80	-27	17,705	-0.15%
2020/10/16	5	60.60	25	60.90	60.10	-20	17,779	-0.11%
2020/10/15	16	62.00	6	62.18	61.50	10	17,777	0.06%
2020/10/14	6	62.45	32	62.77	62.30	-26	17,593	-0.15%
2020/10/13	5	60.06	47	60.91	61.40	-42	16,959	-0.25%
2020/10/12	27	61.02	57	60.92	60.50	-30	16,700	-0.18%
2020/10/08	22	58.94	8.5	59.32	59.40	13.5	16,548	0.08%
2020/10/07	23	57.80	46	58.61	59.60	-23	16,572	-0.14%
2020/10/06	5	56.44	4	57.00	56.60	1	16,497	0.01%
2020/10/05	22	56.69	15	56.90	56.30	7	16,602	0.04%
2020/09/30	11	56.55	42	57.20	57.50	-31	16,613	-0.19%
2020/09/29	1	56.50	39	56.22	56.90	-38	16,445	-0.23%
2020/09/28	1	55.10	9	54.97	55.10	-8	16,302	-0.05%
2020/09/25	4	53.20	7	52.59	52.50	-3	16,335	-0.02%
2020/09/24	1	53.00	7	53.16	52.90	-6	16,402	-0.04%
2020/09/23	22	53.70	1	54.10	53.30	21	16,387	0.13%
2020/09/22	15	55.34	3	54.97	54.90	12	16,460	0.07%
2020/09/21	12	56.83	4	56.98	56.60	8	16,429	0.05%
2020/09/18	1	56.30	3	57.00	56.30	-2	16,524	-0.01%
2020/09/17	4	55.88	21.2	56.18	56.80	-17.2	16,514	-0.10%
2020/09/16	4.2	54.91	6	55.12	55.20	-1.8	16,235	-0.01%
2020/09/15	0	0.00	2	54.40	54.50	-2	16,257	-0.01%
2020/09/14	7	54.31	19	54.95	54.80	-12	16,423	-0.07%
2020/09/11	1	53.00	5	53.50	53.30	-4	16,317	-0.02%
2020/09/10	8	53.13	3	53.20	53.00	5	16,426	0.03%
2020/09/09	5	54.12	3	53.63	54.20	2	16,440	0.01%
2020/09/08	15	54.93	10	54.90	54.80	5	16,605	0.03%
2020/09/07	3	53.73	12	54.85	54.30	-9	16,587	-0.05%
2020/09/04	21	52.01	5	52.10	52.80	16	16,544	0.10%
2020/09/03	5	53.60	44	53.84	53.20	-39	16,641	-0.23%
2020/09/02	3	51.23	4	50.98	51.10	-1	16,572	-0.01%
2020/09/01	3	51.87	2	51.85	52.30	1	16,880	0.01%
2020/08/31	16	52.50	5	51.92	51.90	11	17,363	0.06%
2020/08/28	1	53.80	0	0.00	53.90	1	17,704	0.01%
2020/08/27	15	53.84	2	54.00	54.00	13	17,922	0.07%
2020/08/26	33	53.44	3	53.27	53.40	30	17,981	0.17%
2020/08/25	14	52.64	17	52.55	53.00	-3	17,901	-0.02%
2020/08/24	8	50.43	6	50.73	51.00	2	17,951	0.01%
2020/08/21	3	49.47	2	49.58	49.85	1	18,240	0.01%
2020/08/20	15	49.45	1	50.10	49.20	14	18,129	0.08%
2020/08/19	46	52.34	69	52.07	51.80	-23	17,858	-0.13%
2020/08/18	6	54.70	12	55.32	55.10	-6	17,340	-0.03%
2020/08/17	17	54.58	4	54.80	54.40	13	17,246	0.08%
2020/08/14	4	54.60	3	55.03	55.10	1	17,223	0.01%
2020/08/13	2	55.30	11	55.42	55.40	-9	17,202	-0.05%
2020/08/12	17	54.94	5	54.36	55.10	12	17,282	0.07%
2020/08/11	15	55.59	7	55.89	55.70	8	17,177	0.05%
2020/08/10	8	54.28	1	54.50	54.40	7	17,148	0.04%
2020/08/07	47	55.32	56	55.14	55.00	-9	17,295	-0.05%
2020/08/06	22	56.80	10	57.00	56.40	12	17,063	0.07%
2020/08/05	32	58.07	1	58.40	58.00	31	16,667	0.19%
2020/08/04	23	58.85	1	58.90	58.70	22	16,474	0.13%
2020/08/03	11	59.77	2	59.55	59.30	9	16,402	0.05%
2020/07/31	2	60.60	5	60.70	60.60	-3	16,480	-0.02%
2020/07/30	2	59.90	7	60.27	60.20	-5	16,520	-0.03%
2020/07/29	12	58.87	0	0.00	58.90	12	16,481	0.07%
2020/07/28	11	60.25	10	59.50	59.50	1	16,514	0.01%
2020/07/27	19	59.79	11	59.62	59.60	8	16,716	0.05%
2020/07/24	28	60.70	1	61.50	60.40	27	16,853	0.16%
2020/07/23	2	61.65	2	62.10	62.00	0	16,968	0.00%
2020/07/22	7	61.99	6	62.23	61.70	1	17,022	0.01%
2020/07/21	0	0.00	8	61.29	61.20	-8	16,870	-0.05%
2020/07/20	4	60.60	0	0.00	60.80	4	16,851	0.02%
2020/07/17	5	60.50	0	0.00	60.20	5	17,012	0.03%
2020/07/16	0	0.00	3	60.83	60.30	-3	17,295	-0.02%
2020/07/15	12	60.63	0	0.00	60.10	12	17,225	0.07%
2020/07/14	29	62.48	7	62.54	61.50	22	17,222	0.13%
2020/07/13	11	62.46	28	62.03	62.70	-17	16,903	-0.10%
2020/07/10	8	59.98	1	60.20	59.60	7	16,663	0.04%
2020/07/09	2	60.60	3	61.17	61.00	-1	16,657	-0.01%
2020/07/08	7	60.30	8	60.63	60.20	-1	16,765	-0.01%
2020/07/07	0	0.00	1	60.50	60.80	-1	16,817	-0.01%
2020/07/06	9	60.08	2	60.05	60.20	7	16,885	0.04%
2020/07/03	26	59.82	15.1	60.20	59.80	10.9	17,143	0.06%
2020/07/02	20	60.28	22	60.48	60.50	-2	17,551	-0.01%
2020/07/01	2	61.25	35	61.22	61.00	-33	17,699	-0.19%
2020/06/30	1	60.70	1	61.10	61.00	0	17,652	0.00%
2020/06/29	52	59.77	0	0.00	59.50	52	17,948	0.29%
2020/06/24	4	60.53	1	60.50	60.80	3	17,985	0.02%
2020/06/23	3	59.93	3	59.70	60.00	0	18,192	0.00%
2020/06/22	2	59.90	6.7	60.00	59.90	-4.7	18,532	-0.03%
2020/06/19	14	60.10	4.5	60.07	59.80	9.5	18,742	0.05%
2020/06/18	10	60.23	1	60.20	60.40	9	18,709	0.05%
2020/06/17	8	60.81	0	0.00	60.60	8	18,849	0.04%
2020/06/16	0	0.00	1	61.30	61.50	-1	19,172	-0.01%
2020/06/15	9	60.44	3	60.50	60.00	6	19,427	0.03%
2020/06/12	20	60.75	5	60.62	61.20	15	19,493	0.08%
2020/06/11	11	62.75	4	62.83	61.80	7	19,631	0.04%
2020/06/10	18	63.97	6	64.07	64.00	12	19,580	0.06%
2020/06/09	8	63.29	4	63.25	63.40	4	19,695	0.02%
2020/06/08	38	64.03	27	63.67	63.80	11	19,846	0.06%
2020/06/05	35	63.59	41	63.85	64.20	-6	19,428	-0.03%
2020/06/04	28	62.71	57	62.50	62.20	-29	18,970	-0.15%
2020/06/03	13.2	60.84	30	61.06	61.20	-16.8	18,536	-0.09%
2020/06/02	15	60.43	0	0.00	60.10	15	18,384	0.08%
2020/06/01	8	60.69	4	60.95	60.90	4	18,384	0.02%
2020/05/29	31	60.27	6	60.22	59.80	25	18,412	0.14%
2020/05/28	108	62.30	97	62.29	60.90	11	18,336	0.06%	大買/
2020/05/27	1	60.70	2	60.85	60.70	-1	18,213	-0.01%
2020/05/26	10	61.20	12	60.70	60.70	-2	18,430	-0.01%
2020/05/25	4	58.65	0	0.00	59.70	4	18,475	0.02%
2020/05/22	16	59.65	0	0.00	59.40	16	18,595	0.09%
2020/05/21	3	60.80	0	0.00	60.80	3	18,609	0.02%
2020/05/20	23	60.15	21	60.00	59.90	2	18,581	0.01%
2020/05/19	4	58.95	1	59.20	59.20	3	18,672	0.02%
2020/05/18	21	58.79	0	0.00	58.50	21	18,652	0.11%
2020/05/15	22	60.42	1	60.10	60.10	21	18,773	0.11%
2020/05/14	14	60.21	4	60.83	60.00	10	18,736	0.05%
2020/05/13	1	63.10	4	63.05	62.90	-3	18,450	-0.02%
2020/05/12	36	63.96	28	63.63	63.60	8	18,589	0.04%
2020/05/11	3	64.50	3	64.90	64.70	0	18,536	0.00%
2020/05/07	17	63.85	10	64.50	64.40	7	18,441	0.04%
2020/05/06	22	64.10	18	63.80	63.30	4	18,319	0.02%
2020/05/05	17	63.83	18	63.40	63.00	-1	18,303	-0.01%
2020/05/04	3	62.93	5	62.74	62.80	-2	18,661	-0.01%
2020/04/30	21	65.46	20	65.15	65.00	1	18,567	0.01%
2020/04/29	0	0.00	8	63.90	64.20	-8	18,365	-0.04%
2020/04/28	28	62.56	34	62.92	63.20	-6	18,233	-0.03%
2020/04/27	0	0.00	41.2	60.86	61.60	-41.2	18,118	-0.23%
2020/04/24	15	59.11	1	59.10	59.10	14	18,035	0.08%
2020/04/23	27	59.97	15	59.43	59.40	12	17,998	0.07%
2020/04/22	39	58.43	30	58.86	59.90	9	17,919	0.05%
2020/04/21	48	59.25	19	58.27	58.00	29	17,733	0.16%
2020/04/20	2	60.95	2	60.95	60.80	0	17,473	0.00%
2020/04/17	31	61.27	27	62.59	61.10	4	17,652	0.02%
2020/04/16	20	61.07	9	61.56	61.60	11	17,438	0.06%
2020/04/15	18	61.18	9	61.41	61.30	9	17,361	0.05%
2020/04/14	7	60.67	3	60.90	60.70	4	17,341	0.02%
2020/04/13	23	60.17	12	60.27	59.80	11	17,368	0.06%
2020/04/10	4	62.33	1	61.80	62.00	3	17,119	0.02%
2020/04/09	28	63.87	16	63.31	62.60	12	17,198	0.07%
2020/04/08	64.1	63.23	12	63.02	63.40	52.1	17,481	0.30%
2020/04/07	30	60.42	49.1	60.41	62.00	-19.1	17,099	-0.11%
2020/04/06	3	55.73	3	55.90	56.40	0	16,665	0.00%
2020/04/01	10	53.40	5	53.60	53.90	5	16,459	0.03%
2020/03/31	8	53.43	7	53.99	53.70	1	16,285	0.01%
2020/03/30	9	53.48	4	53.70	53.90	5	15,892	0.03%
2020/03/27	25	56.61	27	55.26	55.00	-2	15,737	-0.01%
2020/03/26	13	53.25	41	53.80	54.00	-28	15,448	-0.18%
2020/03/25	12	51.93	20	52.53	52.60	-8	15,288	-0.05%
2020/03/24	1	47.25	12	47.38	48.30	-11	15,366	-0.07%
2020/03/23	27	44.73	0	0.00	44.20	27	15,378	0.18%
2020/03/20	34	48.05	21	48.07	48.65	13	15,594	0.08%
2020/03/19	17	45.34	7	46.91	45.20	10	15,699	0.06%
2020/03/18	11	51.41	7	54.11	50.20	4	15,940	0.03%
2020/03/17	5	55.18	2	55.05	54.10	3	15,935	0.02%
2020/03/16	4	59.85	4	61.25	59.20	0	15,889	0.00%
2020/03/13	6	60.82	40	59.95	62.90	-34	15,789	-0.22%
2020/03/12	12	68.01	3	66.50	66.00	9	15,712	0.06%
2020/03/11	4	75.20	1	72.60	72.60	3	15,616	0.02%
2020/03/10	0	0.00	16.2	73.72	74.90	-16.2	16,247	-0.10%
2020/03/09	13	76.39	1	75.80	74.80	12	16,399	0.07%
2020/03/06	5	78.56	4	79.18	78.50	1	16,572	0.01%
2020/03/05	4	80.08	3	79.70	80.10	1	16,512	0.01%
2020/03/04	13	78.36	17	78.21	78.60	-4	16,441	-0.02%
2020/03/03	9	78.04	19	78.16	77.80	-10	16,394	-0.06%
2020/03/02	4	75.30	15	75.91	76.30	-11	16,307	-0.07%
2020/02/27	20	79.05	3	79.60	77.30	17	16,166	0.11%
2020/02/26	16	81.76	3	81.70	81.40	13	15,899	0.08%
2020/02/25	6	83.25	2	83.30	83.30	4	15,824	0.03%
2020/02/24	2	84.75	6	84.88	84.50	-4	15,791	-0.03%
2020/02/21	3	84.10	3	84.50	84.40	0	15,767	0.00%
2020/02/20	28	83.86	15	83.89	83.60	13	15,878	0.08%
2020/02/19	14	83.99	9	84.36	84.80	5	15,889	0.03%
2020/02/18	31	85.23	4	84.43	83.80	27	15,912	0.17%
2020/02/17	2	86.90	5	87.90	88.00	-3	15,974	-0.02%
2020/02/14	8	86.59	9	86.61	86.80	-1	15,958	-0.01%
2020/02/13	1	86.00	11	86.34	86.50	-10	15,905	-0.06%
2020/02/12	9	84.61	0	0.00	84.70	9	15,692	0.06%
2020/02/11	1	83.40	2	84.90	85.10	-1	15,604	-0.01%
2020/02/10	6	82.80	7	83.46	83.50	-1	15,557	-0.01%
2020/02/07	3	84.53	4.4	84.81	84.30	-1.4	15,720	-0.01%
2020/02/06	7	84.99	3	84.97	85.10	4	16,029	0.02%
2020/02/05	17	82.45	34	82.62	84.40	-17	16,011	-0.11%
2020/02/04	12.2	79.84	11	79.86	79.90	1.2	15,700	0.01%
2020/02/03	3	77.43	18	78.57	79.40	-15	15,804	-0.09%
2020/01/31	31	78.20	2	78.15	78.10	29	15,856	0.18%
2020/01/30	17	80.15	23	79.77	77.80	-6	15,773	-0.04%
2020/01/20	11	85.04	14	85.15	85.20	-3	15,557	-0.02%
2020/01/17	2	83.10	2	84.00	83.60	0	15,652	0.00%
2020/01/16	5	83.82	2	83.25	83.40	3	15,683	0.02%
2020/01/15	13	85.78	13	85.15	83.80	0	15,707	0.00%
2020/01/14	5	85.12	2	85.45	85.30	3	15,890	0.02%
2020/01/13	4	85.80	9	85.97	85.50	-5	15,918	-0.03%
2020/01/10	7	84.33	12	83.87	84.30	-5	15,943	-0.03%
2020/01/09	0	0.00	5	84.36	83.40	-5	15,933	-0.03%
2020/01/08	6	82.87	9	83.78	82.60	-3	15,985	-0.02%
2020/01/07	23	81.33	4	81.28	81.10	19	15,937	0.12%
2020/01/06	5	83.58	306	83.45	83.70	-301	16,165	-1.86%	大賣/鉅額交易
2020/01/03	8	84.75	1	84.80	84.80	7	16,883	0.04%
2020/01/02	39	86.67	19	86.89	86.00	20	16,981	0.12%
2019/12/31	3	83.57	1	83.90	83.40	2	16,518	0.01%
2019/12/30	0	0.00	5	84.80	84.50	-5	16,674	-0.03%
2019/12/27	1	84.10	0	0.00	83.60	1	16,779	0.01%
2019/12/26	1	83.80	0	0.00	83.70	1	16,857	0.01%
2019/12/24	1.1	83.31	1	83.50	83.50	0.1	17,325	0.00%
2019/12/23	2	82.90	10	83.21	82.60	-8	17,442	-0.05%
2019/12/20	5	83.90	2	83.90	83.50	3	17,427	0.02%
2019/12/19	20	84.52	6	85.07	85.50	14	17,330	0.08%
2019/12/18	1	83.60	3	84.43	84.00	-2	17,121	-0.01%
2019/12/17	6	84.53	6.1	85.30	85.30	-0.1	16,935	0.00%
2019/12/16	7	81.90	28.1	82.43	82.80	-21.1	16,537	-0.13%
2019/12/13	29	80.22	41	79.28	79.60	-12	16,307	-0.07%
2019/12/12	20	77.20	6	77.12	77.30	14	16,202	0.09%
2019/12/11	7	75.79	9	76.43	75.60	-2	16,149	-0.01%
2019/12/10	3	75.43	3	75.33	75.10	0	15,982	0.00%
2019/12/09	4	76.05	4	76.60	76.00	0	15,918	0.00%
2019/12/06	5	76.62	2	76.25	75.30	3	15,863	0.02%
2019/12/05	4	78.03	19	76.50	77.20	-15	15,614	-0.10%
2019/12/04	5	72.90	5	73.58	72.60	0	15,170	0.00%
2019/12/03	1	73.00	12	72.92	73.30	-11	15,695	-0.07%
2019/12/02	0	0.00	1	71.00	71.60	-1	15,683	-0.01%
2019/11/29	1	70.80	4	71.40	71.20	-3	15,714	-0.02%
2019/11/28	2	71.55	0	0.00	71.70	2	15,743	0.01%
2019/11/26	0	0.00	21	71.56	70.80	-21	16,240	-0.13%
2019/11/25	2	70.85	7	70.74	70.80	-5	16,229	-0.03%
2019/11/22	5	70.22	3	70.10	70.10	2	16,398	0.01%
2019/11/21	52	69.05	31	69.04	69.30	21	16,432	0.13%
2019/11/20	6	70.75	1	71.00	71.00	5	16,400	0.03%
2019/11/19	3	71.20	0	0.00	71.20	3	16,383	0.02%
2019/11/18	1	71.10	23	70.76	71.10	-22	16,350	-0.13%
2019/11/15	1	68.80	7	68.30	69.00	-6	16,425	-0.04%
2019/11/14	25	67.50	1	67.50	67.20	24	16,375	0.15%
2019/11/13	5	70.42	0	0.00	69.90	5	16,213	0.03%
2019/11/11	2	71.20	15	71.73	71.20	-13	16,841	-0.08%
2019/11/08	0	0.00	1	72.50	72.40	-1	16,960	-0.01%
2019/11/07	4	72.38	1	72.20	72.40	3	17,237	0.02%
2019/11/06	5	73.14	4	73.48	72.50	1	17,622	0.01%
2019/11/05	6	72.43	26	71.61	73.00	-20	17,609	-0.11%
2019/11/04	8.2	70.68	0	0.00	69.80	8.2	17,614	0.05%
2019/11/01	5	69.94	1	70.00	70.60	4	17,772	0.02%
2019/10/31	4	70.20	5	70.42	70.00	-1	18,113	-0.01%
2019/10/30	7	71.01	0	0.00	71.10	7	18,232	0.04%
2019/10/29	1	72.30	3	72.30	72.30	-2	18,513	-0.01%
2019/10/28	0	0.00	1	72.10	71.90	-1	18,880	-0.01%
2019/10/25	10	72.11	10	72.39	71.70	0	19,226	0.00%
2019/10/24	4	71.03	6.2	71.17	71.30	-2.2	19,474	-0.01%
2019/10/23	6	70.98	5	70.96	70.60	1	20,013	0.00%
2019/10/22	5	71.20	2	70.95	70.90	3	20,315	0.01%
2019/10/21	1	71.30	8	71.75	71.60	-7	20,699	-0.03%
2019/10/18	2.2	72.21	5	72.36	72.30	-2.8	21,155	-0.01%
2019/10/17	2	70.10	10	70.50	70.40	-8	21,006	-0.04%
2019/10/16	6	70.22	4	70.25	70.00	2	21,169	0.01%
2019/10/15	29	70.40	3	69.83	69.60	26	21,329	0.12%
2019/10/14	5	72.90	13	74.13	71.70	-8	21,521	-0.04%
2019/10/09	17.5	72.24	2	73.70	71.40	15.5	21,722	0.07%
2019/10/08	15	79.01	1	79.29	78.60	14	22,011	0.06%
2019/10/07	100	82.20	11	81.15	81.70	89	22,204	0.40%
2019/10/04	6	79.50	4	79.53	79.20	2	22,600	0.01%
2019/10/03	14.5	80.12	0	0.00	79.90	14.5	22,655	0.06%
2019/10/02	5	81.88	2	82.20	82.00	3	22,675	0.01%
2019/10/01	13	82.18	17	81.98	83.10	-4	22,863	-0.02%
2019/09/27	12.5	81.45	7	80.96	80.50	5.5	23,213	0.02%
2019/09/26	2.5	84.08	7.1	84.20	84.30	-4.6	23,309	-0.02%
2019/09/25	10	84.09	10	84.95	85.00	0	23,355	0.00%
2019/09/24	32	85.54	34	85.95	85.40	-2	23,564	-0.01%
2019/09/23	7	83.59	3	84.57	85.00	4	23,513	0.02%
2019/09/20	0	0.00	7.2	82.52	82.90	-7.2	23,470	-0.03%
2019/09/19	6	81.17	6	81.08	81.40	0	23,507	0.00%
2019/09/18	7	81.93	2	82.50	82.10	5	23,652	0.02%
2019/09/17	18.1	80.05	38	81.11	82.00	-19.9	23,426	-0.08%
2019/09/16	4	76.80	2	77.90	78.10	2	23,070	0.01%
2019/09/12	3	77.60	2	77.75	77.80	1	22,934	0.00%
2019/09/10	16	77.19	12	76.50	76.50	4	23,073	0.02%
2019/09/09	3	77.77	5	76.82	76.50	-2	22,963	-0.01%
2019/09/06	7	77.41	5	76.84	77.10	2	22,935	0.01%
2019/09/05	202	76.26	33.3	76.33	76.90	168.7	22,727	0.74%	大買/鉅額交易
2019/09/04	29	72.93	44	73.29	73.00	-15	22,048	-0.07%
2019/09/03	6	71.53	0	0.00	71.20	6	21,843	0.03%
2019/09/02	1	71.30	2	71.45	71.80	-1	21,945	0.00%
2019/08/30	3	70.13	16	71.91	70.40	-13	22,042	-0.06%
2019/08/29	10	71.53	4	71.10	70.90	6	21,791	0.03%
2019/08/28	28	72.74	28	73.27	73.50	0	21,629	0.00%
2019/08/27	7	71.99	9.1	71.89	72.40	-2.1	21,576	-0.01%
2019/08/26	12	70.27	3	70.00	71.10	9	21,613	0.04%
2019/08/23	29	71.29	40	71.21	71.50	-11	21,653	-0.05%
2019/08/22	0	0.00	3	70.30	70.30	-3	21,891	-0.01%
2019/08/21	1	70.20	12	70.45	70.20	-11	21,999	-0.05%
2019/08/20	5	69.84	11	70.44	69.60	-6	21,910	-0.03%
2019/08/19	0	0.00	3	71.73	71.50	-3	21,701	-0.01%
2019/08/16	5	71.68	0	0.00	71.30	5	21,706	0.02%
2019/08/15	2	71.15	151	70.81	71.40	-149	21,528	-0.69%	大賣/鉅額交易
2019/08/14	4	72.10	65	72.05	72.50	-61	21,327	-0.29%
2019/08/13	9	68.84	12	68.83	68.80	-3	20,914	-0.01%
2019/08/12	2	69.15	13	69.16	69.30	-11	20,823	-0.05%
2019/08/08	68	68.74	3	68.73	68.10	65	20,648	0.31%
2019/08/07	15	70.59	6	70.58	69.80	9	20,380	0.04%
2019/08/06	12	69.03	9	68.99	69.20	3	20,360	0.01%
2019/08/05	9	71.67	10	71.23	70.90	-1	20,128	0.00%
2019/08/02	10	72.29	26	72.20	72.30	-16	19,947	-0.08%
2019/08/01	2	72.00	34	73.37	74.10	-32	19,603	-0.16%
2019/07/31	25	74.20	33	74.12	74.00	-8	19,326	-0.04%
2019/07/30	23	75.03	19	74.89	75.80	4	18,943	0.02%
2019/07/29	42	75.63	14	75.32	74.80	28	18,672	0.15%
2019/07/26	5	76.82	7	76.43	77.00	-2	18,418	-0.01%
2019/07/25	1	73.90	10.1	75.55	76.50	-9.1	18,036	-0.05%
2019/07/24	13	70.93	6	71.22	71.80	7	17,555	0.04%
2019/07/23	10	71.99	10.4	72.30	72.30	-0.4	17,288	0.00%
2019/07/22	16	69.63	60	69.48	69.80	-44	16,822	-0.26%
2019/07/19	12	67.70	3	67.70	67.70	9	16,681	0.05%
2019/07/18	13	67.17	8	67.78	66.70	5	16,766	0.03%
2019/07/17	12	67.65	21	67.61	67.70	-9	16,761	-0.05%
2019/07/16	36	68.24	30	68.05	67.90	6	16,403	0.04%
2019/07/15	24	68.12	53	68.84	69.90	-29	16,011	-0.18%
2019/07/12	6	66.30	97	67.75	66.70	-91	15,539	-0.59%
2019/07/11	3	65.40	17	65.42	65.40	-14	14,914	-0.09%
2019/07/10	24	63.92	77	63.93	64.40	-53	14,508	-0.37%
2019/07/09	7.3	61.39	9	61.78	62.80	-1.7	14,063	-0.01%
2019/07/08	41	61.28	8	62.15	61.00	33	13,989	0.24%
2019/07/05	11	60.69	38	61.34	62.00	-27	13,864	-0.19%
2019/07/04	124	59.03	7	59.21	59.20	117	13,603	0.86%	大買/鉅額交易
2019/07/03	41	65.76	31	65.37	65.20	10	13,120	0.08%
2019/07/02	33	66.48	98	66.32	66.30	-65	12,926	-0.50%
2019/07/01	7	66.00	9.7	65.98	66.00	-2.7	12,763	-0.02%
2019/06/28	19	64.39	25	64.23	64.50	-6	12,675	-0.05%
2019/06/27	8	63.95	10	64.01	64.10	-2	12,671	-0.02%
2019/06/26	5	63.72	8	63.85	63.70	-3	12,576	-0.02%
2019/06/25	1	63.50	3	64.07	63.30	-2	12,511	-0.02%
2019/06/24	4	63.15	3	63.33	63.10	1	12,335	0.01%
2019/06/21	3	62.83	1	63.20	63.00	2	12,376	0.02%
2019/06/20	3	62.40	8	62.16	62.30	-5	12,425	-0.04%
2019/06/19	8.2	62.00	30	61.99	62.10	-21.8	12,690	-0.17%
2019/06/18	10	60.87	4	60.90	60.90	6	12,913	0.05%
2019/06/17	1	61.10	0	0.00	60.90	1	13,002	0.01%
2019/06/14	2	61.00	0	0.00	60.80	2	13,029	0.02%
2019/06/13	1	60.90	5	60.80	60.90	-4	13,208	-0.03%
2019/06/12	1	60.10	3	60.43	60.70	-2	13,381	-0.01%
2019/06/11	11	59.50	1	59.80	59.40	10	13,387	0.07%
2019/06/10	20	59.46	0	0.00	59.30	20	13,385	0.15%
2019/06/06	36.9	59.27	13	59.25	59.20	23.9	13,309	0.18%
2019/06/05	5	61.02	1	60.60	60.50	4	13,197	0.03%
2019/06/04	3	61.00	3	60.80	60.90	0	13,239	0.00%
2019/06/03	8	61.84	8	61.76	61.90	0	13,345	0.00%
2019/05/31	15	61.04	22	61.29	61.60	-7	13,594	-0.05%
2019/05/30	2	59.20	6	59.43	60.00	-4	13,647	-0.03%
2019/05/29	34	58.66	3	59.10	58.00	31	14,301	0.22%
2019/05/28	2	60.85	0	0.00	60.90	2	14,202	0.01%
2019/05/27	1	60.10	0	0.00	60.50	1	14,243	0.01%
2019/05/24	7	59.83	6	59.88	59.80	1	14,355	0.01%
2019/05/23	23	60.10	32	59.92	60.20	-9	14,524	-0.06%
2019/05/22	3	61.17	0	0.00	60.80	3	14,473	0.02%
2019/05/21	4	61.20	2	61.20	61.50	2	14,511	0.01%
2019/05/20	1	60.70	3	60.73	60.90	-2	14,456	-0.01%
2019/05/17	23	60.80	3	60.80	60.60	20	14,483	0.14%
2019/05/16	6	61.28	2	61.40	61.00	4	14,663	0.03%
2019/05/15	7	61.86	6	62.03	62.00	1	14,857	0.01%
2019/05/14	23	60.82	4	60.33	61.50	19	14,930	0.13%
2019/05/13	24	62.10	5	62.10	61.10	19	14,868	0.13%
2019/05/10	14	64.16	0	0.00	63.80	14	14,877	0.09%
2019/05/09	17	65.01	2	65.45	64.20	15	14,873	0.10%
2019/05/08	0	0.00	1	65.90	65.90	-1	14,917	-0.01%
2019/05/07	4	65.83	3	65.70	66.20	1	15,090	0.01%
2019/05/06	18	65.22	12	65.58	65.00	6	15,350	0.04%
2019/05/03	13	65.99	3	66.60	66.70	10	15,458	0.06%
2019/05/02	5	65.70	9	65.77	65.70	-4	15,502	-0.03%
2019/04/30	5	65.00	6	65.43	65.40	-1	15,440	-0.01%
2019/04/29	15	65.40	1	65.20	64.70	14	15,403	0.09%
2019/04/26	2.2	65.41	5	65.78	66.00	-2.8	15,443	-0.02%
2019/04/25	4.2	65.50	44	66.72	65.50	-39.8	15,607	-0.26%
2019/04/24	6	65.10	4	65.18	65.40	2	15,701	0.01%
2019/04/23	1	64.20	2	64.75	64.90	-1	15,609	-0.01%
2019/04/22	1.3	63.95	4	64.03	63.80	-2.7	15,427	-0.02%
2019/04/19	1	63.50	3	63.80	63.70	-2	15,609	-0.01%
2019/04/18	12	63.47	5	63.66	63.10	7	15,726	0.04%
2019/04/17	7	63.40	17	63.82	63.90	-10	15,680	-0.06%
2019/04/16	0	0.00	32	62.50	62.70	-32	15,271	-0.21%
2019/04/15	1.3	61.39	2	61.60	61.70	-0.7	15,292	0.00%
2019/04/12	20	60.55	7	61.00	60.50	13	15,430	0.08%
2019/04/11	3	62.63	5	62.34	61.60	-2	15,579	-0.01%
2019/04/09	4	62.70	2	62.85	62.60	2	15,544	0.01%
2019/04/08	11	62.50	6	62.97	63.00	5	15,589	0.03%
2019/04/03	0	0.00	17	62.33	62.30	-17	15,573	-0.11%
2019/04/02	2	61.70	8	61.83	61.70	-6	15,576	-0.04%
2019/04/01	18	61.52	2	62.15	61.00	16	15,479	0.10%
2019/03/29	4	60.93	0	0.00	61.40	4	15,297	0.03%
2019/03/28	1	60.60	2	60.65	60.80	-1	15,362	-0.01%
2019/03/27	20	61.04	0	0.00	61.10	20	15,426	0.13%
2019/03/26	25	60.74	0	0.00	61.00	25	15,503	0.16%
2019/03/25	25	61.44	1	61.30	61.10	24	15,537	0.15%
2019/03/22	2	63.90	43	64.00	63.10	-41	15,375	-0.27%
2019/03/21	7	62.64	17	62.97	62.80	-10	15,116	-0.07%
2019/03/20	2	60.60	0.2	60.70	60.60	1.8	14,789	0.01%
2019/03/19	8	59.69	5	59.82	59.70	3	14,829	0.02%
2019/03/18	18	59.77	3	59.43	59.50	15	14,908	0.10%
2019/03/15	5	60.74	1	60.80	60.10	4	15,087	0.03%
2019/03/14	16	60.23	1	60.30	60.30	15	14,991	0.10%
2019/03/13	17	60.71	0	0.00	60.10	17	15,174	0.11%
2019/03/12	2	61.05	3.1	61.07	60.80	-1.1	15,594	-0.01%
2019/03/11	13	60.48	1	60.70	60.40	12	15,731	0.08%
2019/03/08	11	60.05	4	60.55	60.50	7	16,027	0.04%
2019/03/07	31	60.64	2	60.15	60.00	29	16,221	0.18%
2019/03/06	39	61.58	4	61.48	61.40	35	16,501	0.21%
2019/03/05	29	63.47	2	63.60	63.10	27	16,394	0.16%
2019/03/04	16	65.33	4	64.60	64.80	12	16,369	0.07%
2019/02/27	3	62.73	13.1	62.98	62.20	-10.1	15,802	-0.06%
2019/02/26	1	62.20	11	62.28	62.00	-10	15,710	-0.06%
2019/02/25	1	61.70	4	61.83	61.60	-3	15,707	-0.02%
2019/02/22	4	61.18	7	61.96	60.90	-3	15,771	-0.02%
2019/02/21	1	60.90	1	60.60	60.80	0	15,743	0.00%
2019/02/20	4	60.43	3	60.37	60.60	1	15,996	0.01%
2019/02/18	10	60.22	0	0.00	60.20	10	16,231	0.06%
2019/02/15	3	61.20	1	61.80	60.00	2	16,456	0.01%
2019/02/14	0	0.00	9	61.24	62.10	-9	16,908	-0.05%
2019/02/13	14	59.29	4	60.08	60.50	10	16,720	0.06%
2019/02/12	8	59.93	6	59.62	60.00	2	16,634	0.01%
2019/02/11	7	60.13	1	60.30	59.00	6	16,723	0.04%
2019/01/30	7	60.10	6	59.87	60.10	1	16,698	0.01%
2019/01/29	5	58.96	3	58.93	58.80	2	16,892	0.01%
2019/01/28	2.2	61.39	7	61.09	60.80	-4.8	16,946	-0.03%
2019/01/25	12	60.80	20	60.88	60.00	-8	17,441	-0.05%
2019/01/24	6	58.77	19.2	59.02	59.60	-13.2	17,578	-0.08%
2019/01/23	9.2	56.95	1	56.60	57.00	8.2	17,784	0.05%
2019/01/22	2	56.70	1	57.20	56.50	1	17,962	0.01%
2019/01/21	0	0.00	2.1	57.10	57.20	-2.1	18,153	-0.01%
2019/01/18	1	56.40	4	56.10	56.40	-3	18,315	-0.02%
2019/01/17	2	55.25	0	0.00	55.10	2	18,690	0.01%
2019/01/16	4	56.15	17	56.50	56.40	-13	18,690	-0.07%
2019/01/15	8	52.46	12	53.49	53.60	-4	18,317	-0.02%
2019/01/14	2	52.25	0	0.00	52.00	2	18,313	0.01%
2019/01/11	2	53.20	7	53.97	53.50	-5	18,682	-0.03%
2019/01/10	2	53.30	11	53.99	53.80	-9	18,912	-0.05%
2019/01/09	11	52.32	0	0.00	52.50	11	19,145	0.06%
2019/01/08	3	51.90	0	0.00	51.70	3	19,658	0.02%
2019/01/07	1	52.40	6	51.98	51.80	-5	20,232	-0.02%
2019/01/04	10	50.60	5	51.60	51.60	5	20,387	0.02%
2019/01/03	20	52.47	2	53.15	51.50	18	20,481	0.09%
2019/01/02	4	54.90	1	55.80	55.00	3	20,280	0.01%
2018/12/28	1	55.00	11	56.08	55.00	-10	20,283	-0.05%
2018/12/27	3	55.47	1	55.20	55.80	2	20,546	0.01%
2018/12/26	0	0.00	1	57.00	54.10	-1	20,886	0.00%
2018/12/25	0	0.00	3	57.00	57.00	-3	20,699	-0.01%
2018/12/24	4	54.33	16	55.49	56.00	-12	20,630	-0.06%
2018/12/21	1	53.90	1	52.80	53.90	0	20,769	0.00%
2018/12/20	1	52.80	1	53.40	53.20	0	20,727	0.00%
2018/12/19	1	53.20	0	0.00	53.70	1	20,739	0.00%
2018/12/18	0	0.00	7	54.10	54.50	-7	20,886	-0.03%
2018/12/17	6	53.40	0	0.00	53.50	6	21,045	0.03%
2018/12/14	10	53.50	2	53.25	53.50	8	21,101	0.04%
2018/12/13	0	0.00	11	54.14	54.30	-11	21,248	-0.05%
2018/12/12	5	53.46	0	0.00	53.70	5	21,266	0.02%
2018/12/11	5	52.50	2	52.95	52.90	3	21,435	0.01%
2018/12/10	17	52.88	1	53.30	52.10	16	21,444	0.07%
2018/12/07	3	55.77	0	0.00	55.70	3	21,240	0.01%
2018/12/06	2	55.85	7	55.54	55.00	-5	21,318	-0.02%
2018/12/05	11	57.15	2	56.70	56.90	9	21,196	0.04%
2018/12/04	13	62.54	1	62.20	62.00	12	20,978	0.06%
2018/12/03	12	63.30	9	63.44	62.80	3	21,411	0.01%
2018/11/30	2	61.00	10	61.40	61.00	-8	21,352	-0.04%
2018/11/29	15	60.97	30	61.98	60.30	-15	21,074	-0.07%
2018/11/28	4	58.95	6	59.02	58.60	-2	20,549	-0.01%
2018/11/27	4	56.95	4	57.00	58.00	0	20,421	0.00%
2018/11/26	2	57.35	3	58.00	57.30	-1	20,280	0.00%
2018/11/23	5	56.28	0	0.00	56.10	5	20,060	0.02%
2018/11/22	3	58.40	33	58.09	58.00	-30	19,999	-0.15%
2018/11/21	9	57.51	12	57.47	57.80	-3	19,955	-0.02%
2018/11/20	2	57.60	0	0.00	57.50	2	19,930	0.01%
2018/11/19	1	56.40	12	56.86	57.50	-11	19,764	-0.06%
2018/11/16	6	55.82	266	56.00	54.60	-260	19,540	-1.33%	大賣/鉅額交易
2018/11/15	1	56.00	200	55.90	55.90	-199	19,505	-1.02%	大賣/鉅額交易
2018/11/14	307	56.77	45	56.96	56.50	262	19,728	1.33%	大買/鉅額交易
2018/11/13	205	56.03	10	55.18	56.20	195	19,607	0.99%	大買/鉅額交易
2018/11/12	10	53.70	4	53.60	53.80	6	19,062	0.03%
2018/11/09	13	54.27	0	0.00	54.20	13	19,229	0.07%
2018/11/08	23	54.58	1	57.20	53.80	22	19,260	0.11%
2018/11/07	2.2	54.56	12	54.13	55.20	-9.8	19,218	-0.05%
2018/11/06	10	52.90	1	53.00	52.20	9	19,372	0.05%
2018/11/05	0	0.00	17	56.03	55.70	-17	19,130	-0.09%
2018/11/02	8	56.21	17	56.72	56.10	-9	18,950	-0.05%
2018/11/01	17	53.39	29	53.83	54.40	-12	18,486	-0.06%
2018/10/31	17.2	50.57	38	50.71	51.40	-20.8	18,245	-0.11%
2018/10/30	9	48.06	13	48.22	48.50	-4	18,057	-0.02%
2018/10/29	2	46.13	4	46.23	46.60	-2	18,136	-0.01%
2018/10/26	2	46.30	0	0.00	46.00	2	18,007	0.01%
2018/10/25	36	46.09	28	46.03	45.75	8	17,850	0.04%
2018/10/24	16	49.62	23	50.06	49.30	-7	17,412	-0.04%
2018/10/23	19	50.88	5	50.78	50.50	14	17,196	0.08%
2018/10/22	3	51.43	3	51.43	52.50	0	17,104	0.00%
2018/10/19	12	49.84	11	51.17	52.10	1	17,086	0.01%
2018/10/18	37	52.69	14	53.39	51.50	23	16,829	0.14%
2018/10/17	31	55.22	37	55.28	54.40	-6	16,582	-0.04%
2018/10/16	40	55.06	10	54.67	54.10	30	16,399	0.18%
2018/10/15	47	56.00	48	56.63	57.20	-1	15,984	-0.01%
2018/10/12	1	52.20	7	52.30	53.30	-6	15,807	-0.04%
2018/10/11	2	48.00	2	48.13	48.50	0	16,127	0.00%
2018/10/09	2	52.60	3	53.47	52.30	-1	15,936	-0.01%
2018/10/08	6.1	52.06	6	52.80	52.70	0.1	15,934	0.00%
2018/10/05	7	52.63	15	52.56	52.20	-8	16,046	-0.05%
2018/10/04	34	55.22	15	54.67	53.90	19	15,944	0.12%
2018/10/03	4	57.90	0	0.00	57.80	4	15,634	0.03%
2018/10/02	6	58.65	1	58.70	58.40	5	15,806	0.03%
2018/10/01	0	0.00	3	59.03	59.20	-3	15,987	-0.02%
2018/09/28	7	58.50	0	0.00	58.10	7	16,032	0.04%
2018/09/27	5	59.20	1	59.40	59.80	4	16,022	0.02%
2018/09/26	14	60.29	1	60.20	60.20	13	16,059	0.08%
2018/09/25	0	0.00	14	60.56	61.70	-14	15,996	-0.09%
2018/09/21	4	58.05	1	58.50	58.50	3	15,787	0.02%
2018/09/20	3	59.53	10	59.35	59.50	-7	15,577	-0.04%
2018/09/19	8	60.19	4	60.63	60.00	4	15,619	0.03%
2018/09/18	9	59.68	0	0.00	59.30	9	15,521	0.06%
2018/09/17	17	61.65	37	61.58	61.20	-20	15,653	-0.13%
2018/09/14	11	59.05	15	59.13	59.60	-4	15,536	-0.03%
2018/09/13	11	57.65	9	58.24	57.50	2	15,487	0.01%
2018/09/12	12	57.81	3	57.80	57.40	9	15,392	0.06%
2018/09/11	8	60.01	10	60.05	60.10	-2	15,284	-0.01%
2018/09/10	10	58.08	18	58.71	59.40	-8	15,273	-0.05%
2018/09/07	41.4	58.38	7	59.51	57.50	34.4	15,057	0.23%
2018/09/06	12	63.97	12	63.61	63.60	0	14,555	0.00%
2018/09/05	6	66.70	0	0.00	66.60	6	14,461	0.04%
2018/09/04	1	67.40	1.4	67.87	67.60	-0.4	14,515	0.00%
2018/09/03	16	67.91	11	67.63	66.70	5	14,537	0.03%
2018/08/31	16	69.04	0	0.00	69.70	16	14,532	0.11%
2018/08/30	4	69.38	2	69.60	69.80	2	14,599	0.01%
2018/08/29	2	70.25	6	70.50	69.90	-4	14,638	-0.03%
2018/08/28	3	71.90	13	71.26	70.70	-10	14,686	-0.07%
2018/08/27	16	69.29	12	69.15	70.10	4	14,685	0.03%
2018/08/24	1	67.50	0	0.00	67.40	1	14,615	0.01%
2018/08/23	6	67.20	3	66.70	67.30	3	14,816	0.02%
2018/08/22	12	68.78	12	68.93	67.40	0	15,016	0.00%
2018/08/21	8	68.31	13	67.84	68.50	-5	14,898	-0.03%
2018/08/20	11	66.13	7	66.37	65.70	4	14,733	0.03%
2018/08/17	18	65.13	20	66.34	65.00	-2	14,696	-0.01%
2018/08/16	18	66.86	3	67.00	67.30	15	14,730	0.10%
2018/08/15	13	68.02	13	68.12	67.70	0	14,720	0.00%
2018/08/14	8.1	68.55	3	69.87	70.20	5.1	14,828	0.03%
2018/08/13	13	69.38	2	69.20	68.90	11	14,780	0.07%
2018/08/09	0	0.00	1	74.50	73.80	-1	15,217	-0.01%
2018/08/08	8	75.10	3	74.40	73.70	5	15,904	0.03%
2018/08/07	9.1	74.02	0	0.00	74.30	9.1	15,697	0.06%
2018/08/06	3	74.30	0	0.00	73.60	3	15,527	0.02%
2018/08/03	25	76.00	0	0.00	75.80	25	15,434	0.16%
2018/08/02	4	78.08	1	78.80	78.40	3	15,088	0.02%
2018/08/01	1	79.50	1	78.20	79.60	0	15,260	0.00%
2018/07/31	4	78.80	2	78.70	78.60	2	15,524	0.01%
2018/07/30	1	81.10	13	79.72	79.60	-12	15,472	-0.08%
2018/07/26	1	81.30	13	81.75	81.00	-12	15,483	-0.08%
2018/07/25	25	80.13	5	81.00	80.70	20	15,438	0.13%
2018/07/24	0	0.00	1	79.30	78.70	-1	15,313	-0.01%
2018/07/23	3	78.63	13	78.48	78.50	-10	15,282	-0.07%
2018/07/20	6	80.77	2	80.20	80.50	4	15,145	0.03%
2018/07/19	7	81.40	1	80.70	80.20	6	14,995	0.04%
2018/07/18	28.1	85.37	10	86.20	84.00	18.1	14,804	0.12%
2018/07/17	3	87.50	1	87.80	88.10	2	14,268	0.01%
2018/07/16	3	87.40	4	88.05	86.00	-1	14,503	-0.01%
2018/07/13	10	87.40	1	88.60	88.80	9	14,830	0.06%
2018/07/12	26	86.00	24	85.38	86.00	2	14,930	0.01%
2018/07/11	1	83.60	2	83.60	83.60	-1	14,854	-0.01%
2018/07/10	3	82.30	3	82.90	83.90	0	14,839	0.00%
2018/07/09	6	81.20	0	0.00	81.00	6	14,834	0.04%
2018/07/03	0	0.00	12	82.42	81.80	-12	14,987	-0.08%
2018/07/02	1	80.90	0	0.00	81.00	1	15,008	0.01%
2018/06/29	0	0.00	1	83.20	83.20	-1	15,006	-0.01%
2018/06/28	12	82.63	0	0.00	83.00	12	14,896	0.08%
2018/06/27	2	87.20	11	87.89	87.20	-9	14,905	-0.06%
2018/06/26	7	84.34	4	84.38	85.40	3	14,884	0.02%
2018/06/25	3	88.80	7	88.63	86.50	-4	14,928	-0.03%
2018/06/22	1	92.50	0	0.00	92.50	1	14,980	0.01%
2018/06/21	2	92.35	1	92.20	92.50	1	15,189	0.01%
2018/06/20	6	90.53	5	90.40	90.40	1	15,469	0.01%
2018/06/19	27	91.33	16	91.48	90.60	11	15,738	0.07%
2018/06/14	1	92.80	10	93.00	93.00	-9	16,223	-0.06%
2018/06/13	4	95.10	0	0.00	94.00	4	16,634	0.02%
2018/06/12	5	97.90	0	0.00	97.60	5	17,044	0.03%
2018/06/08	0	0.00	2	100.05	99.80	-2	17,589	-0.01%
2018/06/07	0	0.00	2	99.90	101.00	-2	18,378	-0.01%
2018/06/05	2	101.75	1	102.50	101.00	1	18,596	0.01%
2018/06/04	12	100.73	12	99.73	100.50	0	18,828	0.00%
2018/06/01	11	97.96	1	97.50	97.50	10	18,800	0.05%
2018/05/31	10	98.50	1	98.50	99.60	9	18,818	0.05%
2018/05/30	3	96.07	6	96.85	96.50	-3	18,634	-0.02%
2018/05/29	2	99.10	11	99.19	98.90	-9	18,503	-0.05%
2018/05/28	1	99.30	1	98.90	99.30	0	18,719	0.00%
2018/05/25	11	102.32	1	103.00	100.50	10	19,323	0.05%
2018/05/24	12	101.42	12	101.67	102.00	0	19,520	0.00%
2018/05/23	4	99.03	2	99.10	99.30	2	19,558	0.01%
2018/05/22	18	101.22	18	99.46	97.20	0	19,441	0.00%
2018/05/21	6	99.60	4	99.65	99.00	2	19,640	0.01%
2018/05/18	1	99.10	4	99.23	98.90	-3	19,694	-0.02%
2018/05/17	15	106.30	12	101.83	101.50	3	19,593	0.02%
2018/05/16	33	99.34	39	101.18	102.50	-6	19,118	-0.03%
2018/05/15	2	94.75	3	95.20	95.50	-1	18,718	-0.01%
2018/05/14	3	95.27	1	96.89	95.30	2	19,002	0.01%
2018/05/11	1	94.70	3	96.23	95.60	-2	19,074	-0.01%
2018/05/10	0	0.00	2	94.60	93.60	-2	18,979	-0.01%
2018/05/09	2	94.00	1	94.20	94.40	1	19,083	0.01%
2018/05/08	0	0.00	0.1	93.70	94.00	-0.1	18,972	0.00%
2018/05/07	0	0.00	2	92.70	92.60	-2	18,680	-0.01%
2018/05/04	1	90.80	2	91.55	91.70	-1	18,653	-0.01%
2018/05/03	2	90.15	1	90.60	89.90	1	18,672	0.01%
2018/05/02	1	91.80	2	92.75	91.70	-1	18,748	-0.01%
2018/04/30	2	91.90	1	92.30	93.00	1	18,689	0.01%
2018/04/27	3	93.60	2	93.20	93.10	1	18,725	0.01%
2018/04/26	0	0.00	4	91.45	91.80	-4	18,716	-0.02%
2018/04/25	1	89.70	0	0.00	90.80	1	18,742	0.01%
2018/04/24	0	0.00	16	90.11	90.10	-16	18,877	-0.08%
2018/04/23	7	93.57	3	92.73	93.00	4	19,254	0.02%
2018/04/20	5	94.78	7	94.41	92.70	-2	19,486	-0.01%
2018/04/19	2	95.65	11	96.93	97.90	-9	19,220	-0.05%
2018/04/18	9	93.13	3	92.90	93.10	6	18,841	0.03%
2018/04/17	1	89.40	0	0.00	89.50	1	18,660	0.01%
2018/04/16	1	92.20	10	92.35	92.20	-9	18,787	-0.05%
2018/04/13	5	94.10	5	94.30	93.40	0	18,749	0.00%
2018/04/12	0	0.00	2.7	92.05	92.50	-2.7	18,780	-0.01%
2018/04/11	6	94.70	1	91.90	91.20	5	19,053	0.03%
2018/04/10	2	91.95	2	88.00	91.90	0	19,019	0.00%
2018/04/09	2	88.60	7	88.43	88.50	-5	19,053	-0.03%
2018/04/03	5	90.60	0	0.00	90.60	5	18,913	0.03%
2018/04/02	19	92.33	9	92.39	91.70	10	18,896	0.05%
2018/03/31	1	91.30	0.3	91.90	92.00	0.7	18,981	0.00%
2018/03/30	1	91.30	0.8	91.50	91.80	0.2	19,101	0.00%
2018/03/29	5	91.50	0	0.00	92.30	5	19,052	0.03%
2018/03/28	1	91.90	11	90.85	90.70	-10	18,971	-0.05%
2018/03/27	3	93.73	1	95.10	95.40	2	18,730	0.01%
2018/03/26	14	92.78	17	92.11	92.00	-3	18,622	-0.02%
2018/03/23	14	92.00	22	93.20	94.50	-8	18,478	-0.04%
2018/03/22	12	98.65	6	97.30	96.30	6	18,238	0.03%
2018/03/21	12	98.52	10	98.84	99.00	2	17,895	0.01%
2018/03/20	0	0.00	0.2	94.90	95.00	-0.2	17,524	0.00%
2018/03/19	33	97.02	34	97.64	97.00	-1	17,250	-0.01%
2018/03/16	47	93.53	28.3	93.62	94.20	18.7	16,725	0.11%
2018/03/15	14	90.00	26	89.94	91.00	-12	16,156	-0.07%
2018/03/14	24	90.58	15.2	89.44	89.40	8.8	16,113	0.05%
2018/03/13	30	86.72	42.9	88.13	89.90	-12.9	15,958	-0.08%
2018/03/12	1	84.30	9	83.58	83.00	-8	15,361	-0.05%
2018/03/09	1	83.50	4	83.35	83.30	-3	15,454	-0.02%
2018/03/08	1	81.80	3	81.53	82.00	-2	15,864	-0.01%
2018/03/07	52	80.61	53	80.32	80.00	-1	15,939	-0.01%
2018/03/06	1	80.00	4	80.10	79.60	-3	16,308	-0.02%
2018/03/05	4	78.85	10	78.66	78.40	-6	16,806	-0.04%
2018/03/02	4	78.68	1	77.60	78.40	3	16,955	0.02%
2018/03/01	1	79.00	3	79.13	78.70	-2	16,954	-0.01%
2018/02/27	20	82.31	20	81.99	80.80	0	16,838	0.00%
2018/02/26	2	81.20	4	81.05	81.00	-2	16,145	-0.01%
2018/02/23	4	79.73	0	0.00	79.90	4	16,437	0.02%
2018/02/22	0	0.00	1	79.10	79.30	-1	16,460	-0.01%
2018/02/21	10	79.90	34	79.96	79.90	-24	16,493	-0.15%
2018/02/12	1	75.90	26.2	75.69	76.00	-25.2	16,049	-0.16%
2018/02/09	16	71.49	10	71.58	73.30	6	15,942	0.04%
2018/02/08	16	72.99	0	0.00	72.70	16	15,942	0.10%
2018/02/07	5	75.24	0	0.00	73.60	5	15,895	0.03%
2018/02/06	15	73.52	4	74.33	72.40	11	15,857	0.07%
2018/02/05	3	77.37	1	77.40	77.40	2	15,869	0.01%
2018/02/02	1	80.00	0	0.00	79.60	1	16,005	0.01%
2018/02/01	1	81.30	2	80.90	81.20	-1	16,025	-0.01%
2018/01/31	0	0.00	4	78.88	79.40	-4	16,008	-0.02%
2018/01/30	6	78.85	1	79.10	78.40	5	16,229	0.03%
2018/01/29	2	78.95	1	79.20	78.80	1	16,170	0.01%
2018/01/26	3	79.13	3	79.37	79.40	0	16,229	0.00%
2018/01/25	11	78.27	1	80.00	78.50	10	16,320	0.06%
2018/01/24	1	80.30	0.2	80.20	80.50	0.8	16,586	0.00%
2018/01/23	1	80.50	1	81.50	80.20	0	16,916	0.00%
2018/01/22	1	81.10	0	0.00	80.50	1	17,064	0.01%
2018/01/19	14	81.01	1	80.80	80.60	13	17,178	0.08%
2018/01/18	0	0.00	4	82.83	82.00	-4	17,082	-0.02%
2018/01/17	13	82.22	2	83.80	81.00	11	16,966	0.06%
2018/01/16	27	84.87	33	84.22	85.00	-6	16,460	-0.04%
2018/01/15	1	82.60	0	0.00	83.40	1	16,305	0.01%
2018/01/12	0	0.00	1	80.80	81.40	-1	16,449	-0.01%
2018/01/11	16	80.31	16	80.43	80.30	0	16,696	0.00%
2018/01/10	1	80.00	35	78.69	78.30	-34	17,035	-0.20%
2018/01/09	1	83.40	1	83.00	82.60	0	17,423	0.00%
2018/01/08	30	84.23	30	84.57	83.50	0	17,815	0.00%
2018/01/05	2	83.30	4	83.25	83.50	-2	18,110	-0.01%
2018/01/04	0	0.00	1	81.20	81.50	-1	17,929	-0.01%
2018/01/02	0	0.00	2	78.90	78.00	-2	18,418	-0.01%