南亞科 (2408)-康和-台中券商分點個股進出

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
64.8
漲跌
▲1.4
漲幅
+2.21%
成交量
5,057張
產業
上市半導體類股
1768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－康和-台中券商分點個股進出

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

康和-台中券商分點個股進出
康和-台中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
2024/06/07	0	0.00	2	64.10	64.80	-2	16,043	-0.01%
2024/06/06	0	0.00	3	64.30	63.40	-3	16,144	-0.02%
2024/06/05	0.2	63.40	20	63.10	63.00	-19.8	16,354	-0.12%
2024/06/04	8	63.28	6	63.23	63.20	2	16,538	0.01%
2024/06/03	5	64.30	21	65.04	64.20	-16	16,685	-0.10%
2024/05/31	31	64.90	3	65.77	64.50	28	16,864	0.17%
2024/05/30	36.4	65.97	2	65.80	64.80	34.4	16,820	0.20%
2024/05/29	1	66.10	1	66.00	66.00	0	16,764	0.00%
2024/05/28	22.1	66.74	9	65.90	66.50	13.1	16,850	0.08%
2024/05/27	3	64.90	1	65.10	64.80	2	16,831	0.01%
2024/05/24	0	0.00	0.2	64.50	64.40	-0.2	17,000	0.00%
2024/05/23	11	64.03	1.1	64.66	64.20	9.9	17,055	0.06%
2024/05/22	1	64.30	42	64.49	64.60	-41	17,322	-0.24%
2024/05/21	4	63.85	1	63.80	63.50	3	17,410	0.02%
2024/05/20	6.2	63.09	0	0.00	63.30	6.2	17,471	0.04%
2024/05/17	4.2	63.09	0	0.00	62.80	4.2	17,533	0.02%
2024/05/16	50	63.82	5	64.00	64.00	45	17,405	0.26%
2024/05/15	0	0.00	1	65.30	64.60	-1	17,529	-0.01%
2024/05/14	0	0.00	5	65.04	64.80	-5	18,106	-0.03%
2024/05/13	3	64.67	7	64.44	64.40	-4	18,155	-0.02%
2024/05/10	9	63.71	0	64.60	64.40	9	18,236	0.05%
2024/05/09	14	64.69	2	64.50	64.00	12	18,117	0.07%
2024/05/07	11	67.06	0	0.00	66.80	11	17,914	0.06%
2024/05/06	7	67.77	16	68.18	66.90	-9	17,662	-0.05%
2024/05/02	12	66.19	0	0.00	66.60	12	17,305	0.07%
2024/04/30	3	66.73	0	0.00	66.10	3	17,441	0.02%
2024/04/29	1	67.40	7	66.96	67.50	-6	17,653	-0.03%
2024/04/26	3	65.40	11	65.65	65.70	-8	17,681	-0.05%
2024/04/25	0	0.00	8	65.96	65.60	-8	17,603	-0.05%
2024/04/24	0	65.30	7	65.30	65.50	-7	17,558	-0.04%
2024/04/23	2	62.60	0	0.00	62.80	2	17,548	0.01%
2024/04/22	3	61.33	2	61.00	61.20	1	17,538	0.01%
2024/04/19	16	62.37	0	0.00	62.00	16	17,518	0.09%
2024/04/18	1	64.60	1	64.90	64.30	0	17,403	0.00%
2024/04/17	19	65.05	11	65.29	64.50	8	17,751	0.05%
2024/04/16	5	65.82	0	0.00	65.50	5	17,642	0.03%
2024/04/15	1.1	69.75	0	0.00	70.00	1.1	17,334	0.01%
2024/04/12	2	71.30	1	72.00	71.80	1	17,232	0.01%
2024/04/11	2	69.95	7	70.46	70.60	-5	16,845	-0.03%
2024/04/10	16	69.95	14.2	70.40	70.20	1.8	16,560	0.01%
2024/04/09	0	0.00	0.2	68.80	68.40	-0.2	16,334	0.00%
2024/04/08	0	69.00	0	0.00	68.10	0	16,321	0.00%
2024/04/03	5	68.00	0	0.00	68.20	5	16,271	0.03%
2024/04/02	6	70.07	2	70.55	69.10	4	16,456	0.02%
2024/04/01	11	69.15	7	68.97	69.40	4	16,546	0.02%
2024/03/29	1	67.70	1	68.00	67.70	0	16,468	0.00%
2024/03/28	7	67.91	0	0.00	67.60	7	16,442	0.04%
2024/03/27	1.3	68.20	1	68.10	67.90	0.3	16,791	0.00%
2024/03/26	5	68.36	3	68.63	68.10	2	16,954	0.01%
2024/03/25	1.1	67.69	4	67.75	68.50	-2.9	16,725	-0.02%
2024/03/22	17.1	69.82	23.2	70.27	69.60	-6.1	16,622	-0.04%
2024/03/21	14.3	65.37	25.1	66.08	67.60	-10.8	15,466	-0.07%
2024/03/20	3	61.73	0	0.00	61.50	3	14,939	0.02%
2024/03/19	0	0.00	2	62.20	62.30	-2	15,179	-0.01%
2024/03/18	9	62.62	1	63.00	62.40	8	15,160	0.05%
2024/03/15	3	63.63	5	63.80	63.90	-2	15,090	-0.01%
2024/03/14	10	63.74	5	63.86	63.80	5	15,053	0.03%
2024/03/13	8	63.71	1.3	64.28	63.30	6.7	15,008	0.04%
2024/03/12	6	65.53	2	65.65	65.70	4	14,785	0.03%
2024/03/11	1	65.80	0	0.00	65.80	1	14,793	0.01%
2024/03/08	9	64.73	5	65.60	65.00	4	14,679	0.03%
2024/03/06	21	65.32	17	65.46	65.10	4	14,756	0.03%
2024/03/05	2	65.90	1	65.90	65.80	1	15,155	0.01%
2024/03/04	5	66.52	9	66.89	66.50	-4	15,704	-0.03%
2024/03/01	4	66.55	0	0.00	66.30	4	16,281	0.02%
2024/02/29	2.3	67.47	2	67.10	67.30	0.3	16,437	0.00%
2024/02/27	11	66.88	2	68.80	66.30	9	16,604	0.05%
2024/02/26	1	67.70	2	67.50	67.90	-1	16,550	-0.01%
2024/02/23	4	68.70	1	69.00	67.70	3	16,648	0.02%
2024/02/22	1	68.10	7	67.81	68.10	-6	16,559	-0.04%
2024/02/21	2	67.30	4	68.25	67.30	-2	16,631	-0.01%
2024/02/20	4	67.55	4	67.53	67.80	0	16,506	0.00%
2024/02/19	10	65.78	1	66.20	66.60	9	16,388	0.05%
2024/02/16	7	64.64	3	65.50	65.90	4	16,442	0.02%
2024/02/15	24	65.54	5	64.92	65.40	19	16,233	0.12%
2024/02/05	1	66.90	0	0.00	68.20	1	15,749	0.01%
2024/02/02	1	67.60	2	68.90	67.60	-1	15,710	-0.01%
2024/02/01	1	68.50	1	68.90	69.20	0	15,595	0.00%
2024/01/31	2	69.00	1	69.00	68.70	1	15,589	0.01%
2024/01/30	7	70.69	0	0.00	69.30	7	15,632	0.04%
2024/01/29	1	70.50	0	0.00	70.80	1	15,743	0.01%
2024/01/26	0	0.00	1	70.60	71.00	-1	15,757	-0.01%
2024/01/25	3	70.90	6	71.30	71.00	-3	15,800	-0.02%
2024/01/24	3	71.53	1	72.00	71.60	2	15,743	0.01%
2024/01/23	0	0.00	1	72.00	70.70	-1	15,551	-0.01%
2024/01/19	0	0.00	1	69.20	69.30	-1	15,260	-0.01%
2024/01/18	6	68.00	6	68.12	68.20	0	15,318	0.00%
2024/01/17	1	68.10	0	0.00	67.80	1	15,230	0.01%
2024/01/16	0.1	69.80	0	0.00	69.40	0.1	15,127	0.00%
2024/01/15	6	71.05	0	0.00	71.50	6	15,034	0.04%
2024/01/12	3	68.80	0	0.00	68.80	3	14,915	0.02%
2024/01/11	11	69.64	9	69.04	69.40	2	14,862	0.01%
2024/01/10	4	71.25	3	71.40	71.50	1	14,549	0.01%
2024/01/09	8	72.90	0	0.00	72.60	8	14,570	0.05%
2024/01/08	1	73.20	0	0.00	73.10	1	14,541	0.01%
2024/01/05	1	74.50	0	0.00	74.70	1	14,614	0.01%
2024/01/04	5.1	73.30	0	0.00	74.40	5.1	14,802	0.03%
2024/01/03	4	73.28	2	73.80	73.10	2	14,861	0.01%
2024/01/02	1	76.40	1	76.50	76.50	0	14,627	0.00%
2023/12/29	1.1	77.70	5	78.24	78.00	-3.9	14,616	-0.03%
2023/12/28	1	78.30	1	80.27	78.30	0	14,536	0.00%
2023/12/27	2	79.20	15	78.97	79.70	-13	14,374	-0.09%
2023/12/26	2	77.90	4	77.90	78.00	-2	14,081	-0.01%
2023/12/25	1	75.50	1	75.30	75.40	0	14,281	0.00%
2023/12/22	4	78.20	16	77.97	75.90	-12	14,305	-0.08%
2023/12/21	2	73.63	22	74.14	75.40	-20	13,770	-0.14%
2023/12/20	6	72.00	4	72.25	71.80	2	13,486	0.01%
2023/12/19	6	73.13	1	73.90	73.10	5	13,411	0.04%
2023/12/18	6	73.55	3	74.70	73.40	3	13,450	0.02%
2023/12/15	1	74.60	33	74.79	74.50	-32	13,379	-0.24%
2023/12/14	3	74.90	7	74.24	72.80	-4	12,831	-0.03%
2023/12/13	0	0.00	1	73.70	73.70	-1	12,607	-0.01%
2023/12/12	0	0.00	6	72.77	72.50	-6	12,936	-0.05%
2023/12/08	8	71.40	0	0.00	72.10	8	12,959	0.06%
2023/12/07	1	71.40	0	0.00	70.70	1	12,868	0.01%
2023/12/05	4	72.85	0	0.00	73.20	4	12,633	0.03%
2023/12/04	3	74.27	3	74.60	74.00	0	12,581	0.00%
2023/12/01	10	73.83	3.1	74.39	73.70	6.9	12,372	0.06%
2023/11/30	2	74.20	7	74.41	75.00	-5	12,116	-0.04%
2023/11/29	6	73.35	6.5	73.72	74.20	-0.5	11,568	0.00%
2023/11/28	8	72.45	11.1	72.75	73.50	-3.1	11,080	-0.03%
2023/11/27	1	70.10	1	69.50	70.10	0	10,413	0.00%
2023/11/24	1	69.90	0	0.00	70.80	1	10,125	0.01%
2023/11/22	2	70.20	0	0.00	70.70	2	9,571	0.02%
2023/11/20	3	69.90	2	68.90	70.00	1	9,141	0.01%
2023/11/17	1	67.10	0	0.00	67.40	1	8,935	0.01%
2023/11/15	0	0.00	10	68.20	67.60	-10	8,836	-0.11%
2023/11/14	3	66.07	5	65.62	66.10	-2	8,635	-0.02%
2023/11/13	1	62.70	30	63.00	63.60	-29	8,651	-0.34%
2023/11/10	22	63.79	0	0.00	63.70	22	8,596	0.26%
2023/11/09	2	64.80	0	0.00	64.60	2	8,583	0.02%
2023/11/08	2	65.50	0	0.00	65.40	2	8,677	0.02%
2023/11/07	3	65.97	1	66.10	65.90	2	8,693	0.02%
2023/11/06	12	64.73	8	65.11	65.40	4	8,664	0.05%
2023/11/03	6	66.17	0	0.00	66.10	6	8,452	0.07%
2023/11/02	0	0.00	1	65.40	65.60	-1	8,451	-0.01%
2023/11/01	0	0.00	1	64.60	64.50	-1	8,360	-0.01%
2023/10/31	2	65.05	1	64.80	64.70	1	8,416	0.01%
2023/10/30	1	64.60	0.2	64.50	64.90	0.8	8,489	0.01%
2023/10/27	6	65.68	0	0.00	64.80	6	8,531	0.07%
2023/10/26	2	66.30	1	66.80	66.10	1	8,531	0.01%
2023/10/24	1.1	67.94	0	0.00	67.80	1.1	8,898	0.01%
2023/10/23	0	69.90	0.5	69.80	69.60	-0.5	8,945	-0.01%
2023/10/20	0	70.60	0	0.00	70.30	0	8,977	0.00%
2023/10/19	0	0.00	0.5	70.30	70.50	-0.5	8,939	-0.01%
2023/10/18	1.1	70.00	0	0.00	70.20	1.1	8,999	0.01%
2023/10/17	0	0.00	3	70.77	70.90	-3	8,886	-0.03%
2023/10/16	1	70.30	1	70.40	70.60	0	8,898	0.00%
2023/10/13	4.3	71.05	1	70.70	70.80	3.3	8,919	0.04%
2023/10/12	4.2	68.94	15	70.57	71.00	-10.8	8,808	-0.12%
2023/10/11	4	70.58	4	70.15	70.70	0	8,569	0.00%
2023/10/06	1	69.90	0	0.00	69.20	1	8,525	0.01%
2023/10/05	1	69.00	3	69.80	69.50	-2	8,578	-0.02%
2023/10/04	1	68.30	4	67.90	67.70	-3	8,613	-0.03%
2023/10/03	10	68.66	11	69.46	68.10	-1	8,654	-0.01%
2023/10/02	3	67.37	2	67.55	67.60	1	8,587	0.01%
2023/09/28	38	66.54	35	65.67	65.60	3	8,542	0.04%
2023/09/27	4	69.38	3	69.70	69.80	1	8,234	0.01%
2023/09/26	1	71.00	0	0.00	70.30	1	8,255	0.01%
2023/09/22	0	0.00	1	72.00	72.00	-1	8,461	-0.01%
2023/09/21	7	72.23	13.8	72.48	72.80	-6.8	8,584	-0.08%
2023/09/20	0	0.00	5	70.82	70.70	-5	8,534	-0.06%
2023/09/19	0	0.00	5	72.90	71.70	-5	8,729	-0.06%
2023/09/18	3	73.57	1	72.70	72.30	2	8,931	0.02%
2023/09/15	5	70.80	10	72.29	72.40	-5	9,068	-0.06%
2023/09/14	0	0.00	2	69.90	70.00	-2	8,745	-0.02%
2023/09/13	2	67.80	1	68.30	68.40	1	8,704	0.01%
2023/09/11	2	66.20	5	66.16	65.70	-3	8,993	-0.03%
2023/09/08	1	66.60	0	0.00	67.20	1	9,209	0.01%
2023/09/07	5	68.20	6	68.50	67.20	-1	9,409	-0.01%
2023/09/05	2	68.35	1	67.90	68.10	1	9,499	0.01%
2023/09/04	1	67.90	0	0.00	67.60	1	9,556	0.01%
2023/09/01	2	68.85	4	69.33	68.20	-2	9,565	-0.02%
2023/08/31	8	67.89	3	67.33	66.60	5	9,428	0.05%
2023/08/30	1	67.30	1	67.10	66.70	0	9,383	0.00%
2023/08/29	0	0.00	6	65.88	66.20	-6	9,505	-0.06%
2023/08/28	1	65.90	0	0.00	65.60	1	9,658	0.01%
2023/08/24	0	0.00	15	65.07	65.30	-15	10,028	-0.15%
2023/08/21	5	63.50	0	0.00	63.40	5	10,899	0.05%
2023/08/18	0	0.00	7	65.03	64.60	-7	11,063	-0.06%
2023/08/16	11	63.46	3	63.50	63.70	8	11,260	0.07%
2023/08/15	0	0.00	5	65.00	64.60	-5	11,326	-0.04%
2023/08/14	5	65.16	0	0.00	64.90	5	11,543	0.04%
2023/08/11	3	67.70	0	0.00	67.90	3	11,783	0.03%
2023/08/10	5	67.30	1.1	67.02	67.10	3.9	11,789	0.03%
2023/08/07	4	70.12	1.2	70.03	70.00	2.8	11,760	0.02%
2023/08/04	2	69.65	1	69.90	69.90	1	11,794	0.01%
2023/08/02	0	0.00	7	70.10	69.10	-7	11,778	-0.06%
2023/08/01	7.1	72.67	1	72.20	71.00	6.1	11,775	0.05%
2023/07/31	1.4	74.01	0	0.00	72.30	1.4	11,778	0.01%
2023/07/28	0	0.00	3	74.23	74.80	-3	11,713	-0.03%
2023/07/27	1	69.70	4	70.90	71.40	-3	11,480	-0.03%
2023/07/26	0.3	66.40	0	0.00	67.10	0.3	11,341	0.00%
2023/07/21	0	0.00	0.2	69.40	70.10	-0.2	11,443	0.00%
2023/07/20	0	0.00	1	70.50	70.30	-1	11,408	-0.01%
2023/07/18	2.1	70.43	4	70.83	69.50	-1.9	11,413	-0.02%
2023/07/17	4	71.88	1	72.20	71.70	3	11,465	0.03%
2023/07/14	3	71.00	0	0.00	71.70	3	11,512	0.03%
2023/07/13	4	71.43	2	71.25	70.90	2	11,526	0.02%
2023/07/12	16.1	68.86	18	69.64	70.10	-1.9	11,523	-0.02%
2023/07/11	1	70.80	1	69.90	69.90	0	11,521	0.00%
2023/07/07	4	69.00	0	0.00	69.10	4	12,084	0.03%
2023/07/06	3	69.70	4	70.20	70.10	-1	12,369	-0.01%
2023/07/05	6	70.02	301	70.50	70.10	-295	12,646	-2.33%	大賣/鉅額交易
2023/07/04	2	70.60	0	0.00	70.40	2	12,939	0.02%
2023/07/03	3.3	70.19	0	0.00	70.10	3.3	13,198	0.02%
2023/06/30	3.3	70.52	0	0.00	70.80	3.3	13,756	0.02%
2023/06/29	7	72.73	5	72.76	72.20	2	13,957	0.01%
2023/06/28	6	70.13	0	0.00	69.50	6	13,915	0.04%
2023/06/27	4	71.60	0	0.00	70.80	4	13,928	0.03%
2023/06/21	2.2	74.80	0	0.00	74.60	2.2	13,909	0.02%
2023/06/16	5.3	77.81	3	78.03	78.50	2.3	13,584	0.02%
2023/06/15	1	75.30	1	75.00	75.30	0	13,317	0.00%
2023/06/14	1	75.40	1	76.20	76.20	0	13,331	0.00%
2023/06/13	0	0.00	1.1	74.95	74.80	-1.1	13,089	-0.01%
2023/06/12	1	73.00	2	73.20	72.90	-1	12,895	-0.01%
2023/06/09	0	0.00	2	71.10	71.30	-2	12,835	-0.02%
2023/06/08	3	70.50	0	0.00	70.20	3	12,837	0.02%
2023/06/07	6	71.65	6	71.30	71.90	0	12,807	0.00%
2023/06/06	22	72.18	1	72.20	72.40	21	12,914	0.16%
2023/06/05	1	72.20	0	0.00	72.10	1	13,136	0.01%
2023/06/01	0	0.00	11	71.50	71.40	-11	12,992	-0.08%
2023/05/31	2	72.90	5	72.88	73.50	-3	12,867	-0.02%
2023/05/30	0	0.00	10	71.60	71.90	-10	12,652	-0.08%
2023/05/29	2	71.10	1	71.00	71.20	1	12,614	0.01%
2023/05/26	1	71.90	1	72.40	71.90	0	12,517	0.00%
2023/05/25	1	70.10	23	71.20	72.40	-22	12,261	-0.18%
2023/05/24	2	70.40	3	69.63	69.90	-1	11,824	-0.01%
2023/05/23	1	69.00	4	69.25	69.90	-3	11,637	-0.03%
2023/05/22	2	71.00	0	0.00	70.10	2	11,504	0.02%
2023/05/19	3	69.10	3	69.17	69.90	0	11,249	0.00%
2023/05/18	13	69.45	14	69.45	69.30	-1	11,183	-0.01%
2023/05/17	5	67.50	14	67.91	68.00	-9	10,951	-0.08%
2023/05/16	1	65.40	1	64.60	64.60	0	10,611	0.00%
2023/05/15	1	64.20	1.5	63.80	63.90	-0.5	10,610	0.00%
2023/05/12	4	62.78	1	62.90	63.80	3	10,608	0.03%
2023/05/11	0	0.00	10	63.30	63.30	-10	10,652	-0.09%
2023/05/10	1	64.20	0	0.00	64.20	1	10,683	0.01%
2023/05/09	2	64.95	1	64.70	64.70	1	10,660	0.01%
2023/05/08	1	65.60	0	0.00	64.80	1	10,677	0.01%
2023/05/05	3	66.83	0	0.00	66.70	3	10,645	0.03%
2023/05/04	0	0.00	21	67.09	68.00	-21	10,703	-0.20%
2023/05/03	1	66.80	1	67.10	67.10	0	10,701	0.00%
2023/05/02	3	67.40	0	0.00	66.70	3	10,809	0.03%
2023/04/28	6	67.00	1	67.30	67.80	5	11,092	0.05%
2023/04/27	1	64.90	1	65.30	65.60	0	10,915	0.00%
2023/04/26	0	0.00	1	64.10	64.10	-1	10,929	-0.01%
2023/04/25	2	64.00	2	64.45	63.50	0	10,897	0.00%
2023/04/24	6	64.35	0	0.00	64.20	6	10,804	0.06%
2023/04/20	1	65.80	0	0.00	65.50	1	10,849	0.01%
2023/04/19	3	67.37	2	66.90	67.00	1	10,886	0.01%
2023/04/17	1	68.00	14	67.55	68.00	-13	11,094	-0.12%
2023/04/14	1	68.00	4	67.60	67.60	-3	11,065	-0.03%
2023/04/13	0	0.00	1	68.10	67.50	-1	11,035	-0.01%
2023/04/12	3	68.40	13	69.06	69.10	-10	10,786	-0.09%
2023/04/11	9	68.67	12	68.29	68.20	-3	10,277	-0.03%
2023/04/10	1	67.70	1	66.70	66.70	0	9,887	0.00%
2023/04/07	12.1	68.22	51	68.31	68.60	-39	9,551	-0.41%
2023/04/06	4	66.30	6	66.20	66.40	-2	9,152	-0.02%
2023/03/31	37	66.55	35	66.36	66.50	2	8,839	0.02%
2023/03/30	8	64.61	66	64.14	63.90	-58	8,287	-0.70%
2023/03/29	0	0.00	4	61.05	61.00	-4	7,940	-0.05%
2023/03/28	3	62.90	4	62.85	62.50	-1	7,909	-0.01%
2023/03/27	17	62.96	0	0.00	63.20	17	7,836	0.22%
2023/03/24	10	62.80	49	64.02	63.30	-39	7,789	-0.50%
2023/03/23	0	0.00	5.1	60.10	59.80	-5.1	7,417	-0.07%
2023/03/22	0	0.00	0.1	59.50	59.10	-0.1	7,411	0.00%
2023/03/21	3	58.67	0	0.00	58.60	3	7,446	0.04%
2023/03/17	5	59.10	0	0.00	59.30	5	7,553	0.07%
2023/03/16	0	0.00	30	57.93	57.70	-30	7,489	-0.40%
2023/03/14	1	57.70	1	57.80	58.00	0	7,741	0.00%
2023/03/10	1	58.50	1	58.40	58.70	0	7,943	0.00%
2023/03/09	0.1	59.90	4	59.60	59.10	-4	8,062	-0.05%
2023/03/08	2.1	59.83	7	60.47	61.00	-5	8,128	-0.06%
2023/03/02	2	56.90	0	0.00	57.30	2	8,249	0.02%
2023/03/01	1	57.30	0	0.00	57.30	1	8,250	0.01%
2023/02/24	32	59.70	0	0.00	58.40	32	8,296	0.39%
2023/02/23	21	58.80	3	59.50	59.50	18	8,398	0.21%
2023/02/22	1	58.70	0	0.00	58.70	1	8,649	0.01%
2023/02/15	0	0.00	0.5	58.50	58.50	-0.5	9,312	-0.01%
2023/02/10	0	0.00	1	58.50	58.30	-1	9,554	-0.01%
2023/02/09	1	57.70	1	57.70	58.00	0	9,686	0.00%
2023/02/08	11	58.49	0	0.00	58.40	11	9,703	0.11%
2023/02/03	4	59.50	1	59.60	59.90	3	9,805	0.03%
2023/02/02	7	59.47	1	60.00	59.90	6	9,835	0.06%
2023/02/01	3	58.03	0	0.00	58.20	3	9,842	0.03%
2023/01/30	6	60.00	7	60.09	60.30	-1	9,772	-0.01%
2023/01/13	0	0.00	5	56.30	56.00	-5	9,885	-0.05%
2023/01/11	5	56.50	11	56.62	57.00	-6	10,492	-0.06%
2023/01/10	0	0.00	4	57.10	56.50	-4	10,614	-0.04%
2023/01/09	13	55.88	1.5	56.27	56.70	11.5	10,734	0.11%
2023/01/06	0	0.00	26	53.90	55.00	-26	11,045	-0.24%
2023/01/05	14	55.01	33	55.31	54.90	-19	11,150	-0.17%
2023/01/03	0	0.00	1	53.00	53.00	-1	11,448	-0.01%
2022/12/30	3	52.00	0	0.00	51.20	3	11,434	0.03%
2022/12/29	4	51.90	0	0.00	51.80	4	11,613	0.03%
2022/12/23	7	50.63	2	51.40	51.40	5	12,550	0.04%
2022/12/21	5	51.70	5	52.26	51.50	0	12,675	0.00%
2022/12/20	0	0.00	1	52.60	52.00	-1	12,632	-0.01%
2022/12/19	1	53.90	1	53.90	53.70	0	12,685	0.00%
2022/12/16	22	54.60	0	0.00	54.50	22	12,705	0.17%
2022/12/15	0	0.00	6	55.22	55.90	-6	12,692	-0.05%
2022/12/14	11	55.28	0	0.00	55.50	11	12,755	0.09%
2022/12/13	7	55.19	4	54.83	54.80	3	12,848	0.02%
2022/12/12	4	53.98	1	55.00	54.80	3	12,909	0.02%
2022/12/09	2	53.70	0	0.00	53.70	2	13,049	0.02%
2022/12/08	10	54.10	0	0.00	54.00	10	13,003	0.08%
2022/12/07	1	53.60	0	0.00	53.50	1	13,037	0.01%
2022/12/06	6	54.52	0	0.00	54.30	6	12,971	0.05%
2022/12/05	0	0.00	1	56.60	56.20	-1	12,790	-0.01%
2022/12/02	4	56.18	2	56.20	56.10	2	12,759	0.02%
2022/12/01	11	58.51	3	58.13	57.50	8	12,598	0.06%
2022/11/30	1	56.70	230	56.30	56.80	-229	12,465	-1.84%	大賣/鉅額交易
2022/11/29	7	56.97	12	57.53	57.20	-5	12,256	-0.04%
2022/11/28	0	0.00	10	58.80	58.50	-10	12,021	-0.08%
2022/11/25	0	0.00	1	60.00	59.70	-1	11,941	-0.01%
2022/11/24	8	59.98	5	60.20	59.90	3	11,927	0.03%
2022/11/23	5	59.64	4	59.80	59.80	1	11,862	0.01%
2022/11/22	11	58.25	0	0.00	59.20	11	11,790	0.09%
2022/11/21	8	59.21	17	58.33	58.40	-9	11,699	-0.08%
2022/11/18	0	0.00	2	61.10	60.70	-2	11,515	-0.02%
2022/11/17	5	58.80	0	0.00	58.90	5	11,262	0.04%
2022/11/16	0	0.00	100	59.97	60.10	-100	11,043	-0.91%
2022/11/15	5	59.10	5	59.60	59.70	0	10,935	0.00%
2022/11/14	1	60.20	0	0.00	59.90	1	10,840	0.01%
2022/11/11	5	59.70	15	59.43	59.80	-10	10,735	-0.09%
2022/11/09	2	58.00	12	58.02	58.10	-10	10,463	-0.10%
2022/11/08	12	56.84	0	0.00	57.10	12	10,372	0.12%
2022/11/07	2	55.75	33	56.95	56.90	-31	10,263	-0.30%
2022/11/04	0	0.00	4	54.55	54.90	-4	10,120	-0.04%
2022/11/03	3	54.80	7.1	54.47	56.00	-4.1	10,076	-0.04%
2022/11/02	3	54.67	0	0.00	54.80	3	9,990	0.03%
2022/11/01	2	54.10	2	54.40	54.00	0	9,994	0.00%
2022/10/31	5	53.51	0	0.00	54.50	5	10,018	0.05%
2022/10/28	2	53.60	8	53.00	53.10	-6	9,982	-0.06%
2022/10/27	7	55.04	3	55.07	55.00	4	9,909	0.04%
2022/10/26	1	54.40	6	54.33	54.50	-5	9,927	-0.05%
2022/10/25	14.1	55.10	3	54.17	54.10	11.1	9,873	0.11%
2022/10/24	4	56.55	5	56.12	55.60	-1	9,777	-0.01%
2022/10/21	3	55.73	6	55.78	55.70	-3	9,588	-0.03%
2022/10/20	13	54.67	8	55.16	55.70	5	9,364	0.05%
2022/10/19	1	54.90	2	53.80	53.80	-1	9,033	-0.01%
2022/10/18	51	56.39	1	55.80	55.80	50	8,832	0.57%
2022/10/17	26	55.39	15	54.61	56.20	11	8,778	0.13%
2022/10/14	12	53.90	23	54.64	55.20	-11	8,617	-0.13%
2022/10/13	2	52.25	4	51.80	51.40	-2	8,335	-0.02%
2022/10/12	59	51.81	26	51.92	52.70	33	8,264	0.40%
2022/10/07	0	0.00	2	49.95	50.20	-2	8,109	-0.02%
2022/10/06	3	50.13	2	50.20	50.20	1	8,135	0.01%
2022/10/05	17	51.02	12	50.80	51.40	5	8,133	0.06%
2022/10/04	0	0.00	6	48.78	49.95	-6	7,909	-0.08%
2022/10/03	6	47.42	6	47.47	47.55	0	7,827	0.00%
2022/09/30	4	48.34	6	48.06	48.95	-2	7,875	-0.03%
2022/09/29	0	0.00	3	47.15	47.15	-3	7,887	-0.04%
2022/09/27	0	0.00	2	45.45	46.00	-2	7,911	-0.03%
2022/09/26	2	45.65	1	45.60	45.65	1	8,021	0.01%
2022/09/23	4	47.68	2	47.75	47.60	2	8,183	0.02%
2022/09/22	6	46.51	2	46.65	46.80	4	8,624	0.05%
2022/09/21	4	47.29	1	47.15	47.15	3	8,703	0.03%
2022/09/20	11	48.16	7	47.72	47.65	4	8,687	0.05%
2022/09/19	4	48.73	3	48.50	48.60	1	8,575	0.01%
2022/09/16	15	49.63	4	49.20	49.10	11	8,503	0.13%
2022/09/15	15	50.90	11	50.58	50.40	4	8,348	0.05%
2022/09/14	19	50.77	6	50.98	50.70	13	8,371	0.16%
2022/09/12	0	0.00	6	52.30	52.30	-6	8,331	-0.07%
2022/09/08	4	50.95	2	50.70	51.10	2	8,389	0.02%
2022/09/07	4	50.20	2	50.10	50.60	2	8,413	0.02%
2022/09/05	1	51.10	4	51.20	51.10	-3	8,515	-0.04%
2022/09/02	3	52.60	0	0.00	52.10	3	8,675	0.03%
2022/09/01	0	0.00	2	52.50	52.60	-2	8,715	-0.02%
2022/08/31	0	0.00	1	53.00	53.40	-1	8,690	-0.01%
2022/08/30	2	52.70	1	53.00	52.70	1	8,656	0.01%
2022/08/26	3	53.60	0	0.00	53.50	3	8,694	0.03%
2022/08/19	0	0.00	1	54.30	54.30	-1	9,026	-0.01%
2022/08/18	50	53.98	0	0.00	53.60	50	9,061	0.55%
2022/08/16	1	53.50	3	53.83	53.80	-2	9,084	-0.02%
2022/08/15	30	53.90	0	0.00	53.80	30	9,102	0.33%
2022/08/12	0	0.00	4	53.80	54.10	-4	9,083	-0.04%
2022/08/11	1	53.00	7	52.97	53.00	-6	9,076	-0.07%
2022/08/10	1	52.00	0	0.00	51.60	1	9,107	0.01%
2022/08/09	0	0.00	8	52.75	52.90	-8	9,129	-0.09%
2022/08/08	1	53.00	3	53.10	53.10	-2	9,293	-0.02%
2022/08/05	9	53.00	51	53.10	53.20	-42	9,286	-0.45%
2022/08/04	0	0.00	2	50.50	51.00	-2	9,258	-0.02%
2022/08/02	21	50.13	0	0.00	50.40	21	9,277	0.23%
2022/07/28	3	52.67	0	0.00	52.50	3	9,322	0.03%
2022/07/27	1	52.50	1	52.20	52.60	0	9,368	0.00%
2022/07/25	10	52.40	10	52.84	52.70	0	9,434	0.00%
2022/07/21	0	0.00	10	53.90	54.30	-10	9,328	-0.11%
2022/07/20	1	53.40	0	0.00	53.40	1	9,332	0.01%
2022/07/19	82	53.07	8	53.20	53.00	74	9,270	0.80%
2022/07/18	0	0.00	4	54.03	54.20	-4	9,209	-0.04%
2022/07/15	0	0.00	3	50.40	51.40	-3	8,975	-0.03%
2022/07/14	6	49.87	8	49.49	49.85	-2	8,934	-0.02%
2022/07/13	1	49.00	2	49.70	49.00	-1	8,893	-0.01%
2022/07/12	1	47.20	0	0.00	47.35	1	8,762	0.01%
2022/07/11	5	48.54	1	49.20	49.00	4	8,699	0.05%
2022/07/08	14	50.31	11	49.55	49.65	3	8,838	0.03%
2022/07/07	17	48.66	18	49.84	50.50	-1	8,699	-0.01%
2022/07/06	14	49.27	9	48.54	48.60	5	8,629	0.06%
2022/07/05	18	48.48	16	49.09	49.40	2	8,597	0.02%
2022/07/04	19	48.18	18	49.09	49.15	1	8,559	0.01%
2022/07/01	6	48.41	1	48.55	48.30	5	8,567	0.06%
2022/06/30	37	50.05	13	49.23	49.40	24	8,490	0.28%
2022/06/29	12	57.10	1	57.10	57.10	11	8,100	0.14%
2022/06/24	2	58.80	0	0.00	58.90	2	8,109	0.02%
2022/06/23	3	58.77	3	58.47	58.30	0	8,157	0.00%
2022/06/22	4	59.30	1	59.60	58.10	3	8,481	0.04%
2022/06/21	0	0.00	3	59.87	60.00	-3	8,867	-0.03%
2022/06/17	1	59.70	0	0.00	60.10	1	9,071	0.01%
2022/06/16	1	62.10	3	60.87	60.40	-2	9,037	-0.02%
2022/06/14	5	61.80	2	61.80	62.20	3	9,057	0.03%
2022/06/13	6	62.43	0	0.00	62.20	6	9,249	0.06%
2022/06/10	2	64.95	0	0.00	65.10	2	9,214	0.02%
2022/06/09	5	65.60	1	65.60	65.70	4	9,270	0.04%
2022/06/07	2	65.90	0	0.00	65.80	2	9,453	0.02%
2022/06/06	1	66.80	2.1	66.60	66.80	-1.1	9,489	-0.01%
2022/06/02	1	66.60	0	0.00	66.80	1	9,621	0.01%
2022/06/01	0	0.00	10	66.90	66.80	-10	9,880	-0.10%
2022/05/31	1	65.50	0	0.00	66.80	1	9,935	0.01%
2022/05/30	2	65.35	1	65.50	65.80	1	9,947	0.01%
2022/05/27	2	64.05	2	63.75	63.90	0	9,937	0.00%
2022/05/26	1	63.50	1	64.30	63.50	0	9,990	0.00%
2022/05/24	11	65.09	1	65.20	64.30	10	10,158	0.10%
2022/05/23	0	0.00	1	66.20	66.40	-1	10,161	-0.01%
2022/05/20	2	66.80	0	0.00	66.80	2	10,280	0.02%
2022/05/19	1	65.80	0	0.00	66.90	1	10,442	0.01%
2022/05/18	3	67.77	3	67.27	67.20	0	10,704	0.00%
2022/05/17	10	66.95	0	0.00	67.00	10	11,201	0.09%
2022/05/16	3	67.00	2	67.20	66.90	1	11,396	0.01%
2022/05/13	0	0.00	0.1	65.10	65.50	-0.1	11,314	0.00%
2022/05/12	0	0.00	3	64.50	64.60	-3	11,419	-0.03%
2022/05/11	0	0.00	2	65.40	65.20	-2	11,594	-0.02%
2022/05/10	5	65.90	0	0.00	66.00	5	11,607	0.04%
2022/05/09	1	65.10	0	0.00	65.10	1	11,659	0.01%
2022/05/05	9	67.33	5	67.04	67.00	4	11,942	0.03%
2022/05/04	0	0.00	1	66.10	66.10	-1	11,822	-0.01%
2022/05/03	0	0.00	4	65.60	65.90	-4	11,841	-0.03%
2022/04/29	5	65.60	5	65.70	65.60	0	11,874	0.00%
2022/04/27	3	62.73	15	62.51	63.20	-12	11,955	-0.10%
2022/04/26	2	63.90	0	0.00	64.20	2	11,909	0.02%
2022/04/25	0	0.00	21	64.13	64.30	-21	11,900	-0.18%
2022/04/22	2	65.90	1	66.40	66.40	1	11,817	0.01%
2022/04/21	1	65.90	3	65.67	66.90	-2	11,799	-0.02%
2022/04/18	17	63.58	1	63.90	63.80	16	11,730	0.14%
2022/04/15	5	63.64	0	0.00	63.90	5	11,730	0.04%
2022/04/12	1	65.30	0	0.00	65.50	1	11,716	0.01%
2022/04/11	2	66.75	1	67.30	66.80	1	11,656	0.01%
2022/04/07	1	67.40	3	66.60	66.20	-2	11,833	-0.02%
2022/04/06	2	66.55	0	0.00	66.60	2	11,677	0.02%
2022/04/01	1	68.20	5	68.42	69.20	-4	11,474	-0.03%
2022/03/31	4	69.68	7	69.86	69.20	-3	11,373	-0.03%
2022/03/30	9	69.68	2	69.80	69.30	7	11,324	0.06%
2022/03/29	7	69.14	0	0.00	69.00	7	11,401	0.06%
2022/03/28	4	69.80	35	68.51	69.80	-31	11,703	-0.26%
2022/03/25	10	69.39	0	0.00	68.90	10	11,833	0.08%
2022/03/24	5	70.54	0	0.00	71.30	5	11,633	0.04%
2022/03/23	11	73.76	25	74.34	73.70	-14	11,227	-0.12%
2022/03/22	5	73.70	3	74.93	74.00	2	11,175	0.02%
2022/03/21	1	75.10	0	0.00	74.90	1	11,088	0.01%
2022/03/18	0	0.00	1	74.30	74.80	-1	11,147	-0.01%
2022/03/17	1	74.20	0	0.00	74.20	1	11,151	0.01%
2022/03/16	4	71.15	20	72.80	70.90	-16	11,085	-0.14%
2022/03/15	3	73.13	40	74.00	73.00	-37	10,921	-0.34%
2022/03/14	2	75.80	0	0.00	75.70	2	10,970	0.02%
2022/03/11	20.2	74.90	0	0.00	75.60	20.2	10,971	0.18%
2022/03/08	1	76.80	1	77.30	74.70	0	12,369	0.00%
2022/03/07	6	76.93	2	76.30	76.90	4	12,479	0.03%
2022/03/04	1	81.20	1	81.70	81.60	0	12,687	0.00%
2022/03/03	46	82.32	36	82.48	82.60	10	12,750	0.08%
2022/03/02	4	78.68	3	79.97	79.70	1	12,753	0.01%
2022/03/01	0.1	79.70	11	79.51	79.90	-11	12,792	-0.09%
2022/02/25	6	77.13	0	0.00	77.10	6	12,808	0.05%
2022/02/24	4	76.68	0	0.00	76.30	4	13,186	0.03%
2022/02/22	24	78.34	21	78.63	78.70	3	13,846	0.02%
2022/02/21	48	81.18	31	81.16	80.40	17	13,791	0.12%
2022/02/18	13	82.94	50	83.74	83.50	-37	13,757	-0.27%
2022/02/17	21.7	82.82	45	83.12	82.70	-23.3	13,560	-0.17%
2022/02/16	3.2	80.19	7	80.29	80.50	-3.8	13,157	-0.03%
2022/02/15	10	79.20	5	79.16	78.80	5	12,947	0.04%
2022/02/14	15	77.80	1	77.80	78.70	14	12,952	0.11%
2022/02/11	4	78.90	21	78.69	79.00	-17	13,023	-0.13%
2022/02/10	20	78.80	1	78.60	79.00	19	13,004	0.15%
2022/02/09	3	78.30	12.1	78.42	78.50	-9.1	13,050	-0.07%
2022/02/08	0	0.00	92	77.31	77.40	-92	13,067	-0.70%
2022/02/07	6	75.90	9.1	75.90	76.40	-3.1	13,149	-0.02%
2022/01/26	5	71.90	40	72.15	72.00	-35	13,115	-0.27%
2022/01/25	11	72.71	11	72.01	72.00	0	13,324	0.00%
2022/01/24	15	71.60	15	73.00	72.60	0	13,311	0.00%
2022/01/21	23.1	72.15	20	72.50	72.30	3.1	13,394	0.02%
2022/01/19	13	75.12	6	75.07	75.20	7	13,604	0.05%
2022/01/18	0	0.00	4	75.80	75.10	-4	13,634	-0.03%
2022/01/17	4	74.33	0	0.00	74.40	4	13,652	0.03%
2022/01/14	0	0.00	4	74.30	74.30	-4	13,716	-0.03%
2022/01/13	1	74.40	3	75.10	74.60	-2	13,705	-0.01%
2022/01/12	1	74.40	12	74.54	74.40	-11	13,660	-0.08%
2022/01/11	31	73.49	5	73.80	73.50	26	13,650	0.19%
2022/01/10	0	0.00	1	74.70	74.90	-1	13,727	-0.01%
2022/01/07	4	73.90	3	74.03	73.70	1	13,863	0.01%
2022/01/06	9	74.01	4	74.00	73.80	5	13,995	0.04%
2022/01/05	6	76.10	11	75.61	75.90	-5	14,067	-0.04%
2022/01/03	3.5	76.74	10	77.86	76.20	-6.5	14,124	-0.05%
2021/12/30	19	78.11	10.1	77.79	78.10	9	14,152	0.06%
2021/12/29	0	0.00	4	76.60	76.60	-4	14,294	-0.03%
2021/12/28	0.1	76.90	10	76.50	76.70	-10	14,486	-0.07%
2021/12/27	0	0.00	21	76.22	76.60	-21	14,579	-0.14%
2021/12/24	3	76.13	1	75.70	75.70	2	14,725	0.01%
2021/12/23	5	76.18	7	76.03	75.90	-2	15,123	-0.01%
2021/12/22	63	78.45	31	77.20	76.50	32	15,403	0.21%
2021/12/21	4	76.93	5	77.68	76.80	-1	15,245	-0.01%
2021/12/20	4	76.25	0	0.00	75.90	4	15,025	0.03%
2021/12/17	0	0.00	5	75.60	75.70	-5	14,877	-0.03%
2021/12/16	2	75.55	1	76.00	76.00	1	14,944	0.01%
2021/12/15	0	0.00	2	75.55	76.00	-2	14,956	-0.01%
2021/12/14	26	75.35	0	0.00	74.80	26	15,006	0.17%
2021/12/13	5	77.34	12	78.31	76.60	-7	14,963	-0.05%
2021/12/10	0	0.00	1	77.60	77.80	-1	15,132	-0.01%
2021/12/09	20	76.98	6	77.82	77.50	14	15,118	0.09%
2021/12/08	27	77.72	0	0.00	76.90	27	15,080	0.18%
2021/12/07	22	77.13	5	77.50	77.50	17	14,987	0.11%
2021/12/06	15.9	77.54	9	77.44	77.50	6.9	14,955	0.05%
2021/12/03	119	78.36	3	78.63	78.80	116	14,926	0.78%	大買/鉅額交易
2021/12/02	10	79.49	177.3	79.48	79.80	-167.3	14,545	-1.15%	大賣/鉅額交易
2021/12/01	8	74.99	12	75.79	76.00	-4	13,754	-0.03%
2021/11/30	305	75.60	98	76.11	74.20	207	13,587	1.52%	大買/鉅額交易
2021/11/29	7	71.86	482	73.10	73.30	-475	13,246	-3.59%	大賣/鉅額交易
2021/11/26	16	74.33	3	73.97	73.50	13	13,296	0.10%
2021/11/25	7	74.57	1	74.70	74.40	6	13,187	0.05%
2021/11/24	13	75.35	7	75.96	75.40	6	13,138	0.05%
2021/11/23	13	75.29	17	75.18	75.70	-4	13,139	-0.03%
2021/11/22	1.1	75.21	38	74.40	75.40	-37	12,838	-0.29%
2021/11/19	26	70.73	1	71.90	69.60	25	12,097	0.21%
2021/11/18	1	71.10	3	71.60	71.60	-2	12,059	-0.02%
2021/11/17	6	71.18	4	71.48	71.00	2	12,046	0.02%
2021/11/16	0	0.00	2.1	70.55	70.80	-2.1	12,080	-0.02%
2021/11/15	1	70.30	7.2	70.13	70.30	-6.2	12,217	-0.05%
2021/11/12	1	68.80	0	0.00	68.70	1	12,256	0.01%
2021/11/11	11	68.75	2	68.85	68.00	9	12,517	0.07%
2021/11/10	31.1	69.20	7	69.64	69.90	24.1	12,744	0.19%
2021/11/09	2	68.30	18	68.52	68.70	-16	12,955	-0.12%
2021/11/08	6	66.88	4	67.10	67.60	2	13,118	0.02%
2021/11/05	12	66.21	0	0.00	65.70	12	13,668	0.09%
2021/11/04	23	67.16	8	67.33	66.70	15	13,805	0.11%
2021/11/03	1	67.10	6	68.45	68.60	-5	13,729	-0.04%
2021/11/02	13	67.85	4	68.20	66.50	9	13,653	0.07%
2021/11/01	0	0.00	1	67.60	67.00	-1	13,621	-0.01%
2021/10/29	10	67.00	1	67.00	66.50	9	13,787	0.07%
2021/10/28	13	65.09	26	66.25	66.50	-13	13,799	-0.09%
2021/10/27	15	65.06	10	65.88	66.20	5	13,851	0.04%
2021/10/26	0	0.00	60	64.00	63.70	-60	13,765	-0.44%
2021/10/25	0	0.00	2	63.30	63.50	-2	13,794	-0.01%
2021/10/21	0	0.00	20	63.70	62.50	-20	14,044	-0.14%
2021/10/15	22	63.40	0	0.00	63.70	22	15,092	0.15%
2021/10/14	30	61.80	10	62.00	62.30	20	15,126	0.13%
2021/10/13	42	59.70	5	60.40	59.40	37	15,201	0.24%
2021/10/12	43	60.13	10	61.00	61.00	33	15,328	0.22%
2021/10/08	1	61.90	1	61.60	61.60	0	15,434	0.00%
2021/10/07	1	61.80	2	62.20	61.60	-1	15,727	-0.01%
2021/10/06	20	62.66	17	61.78	61.40	3	16,326	0.02%
2021/10/05	1	63.50	1	63.80	64.60	0	16,722	0.00%
2021/10/04	1	65.00	8	64.55	64.90	-7	16,830	-0.04%
2021/10/01	1	64.50	2	64.30	64.30	-1	16,962	-0.01%
2021/09/30	8	67.13	14	66.95	65.90	-6	17,021	-0.04%
2021/09/29	3	65.40	46	67.00	67.20	-43	16,775	-0.26%
2021/09/28	3	66.13	1	66.50	66.30	2	16,631	0.01%
2021/09/27	4	64.50	0	0.00	64.60	4	16,644	0.02%
2021/09/24	1	64.70	0	0.00	64.90	1	16,907	0.01%
2021/09/23	0	0.00	1	64.30	64.40	-1	17,098	-0.01%
2021/09/22	1	63.50	5	63.08	63.00	-4	17,247	-0.02%
2021/09/16	1	64.00	2	64.60	64.60	-1	17,933	-0.01%
2021/09/15	7.1	64.56	1	64.10	64.00	6.1	18,073	0.03%
2021/09/14	5	66.70	0	0.00	66.20	5	18,197	0.03%
2021/09/10	0	0.00	13	66.37	66.80	-13	18,621	-0.07%
2021/09/09	1	65.00	0	0.00	65.60	1	18,639	0.01%
2021/09/08	2.1	64.32	0	0.00	64.30	2.1	18,710	0.01%
2021/09/07	1	65.20	10	65.60	65.20	-9	18,732	-0.05%
2021/09/06	0.1	66.80	33	67.48	66.40	-32.9	18,731	-0.18%
2021/09/03	180	66.11	1	66.50	66.00	179	18,706	0.96%	大買/鉅額交易
2021/09/01	190.1	68.26	4	67.68	68.10	186.1	19,005	0.98%	大買/鉅額交易
2021/08/31	0.1	66.00	0	0.00	66.40	0.1	18,924	0.00%
2021/08/30	1	66.10	0	0.00	66.40	1	19,147	0.01%
2021/08/26	5	65.32	1	65.20	65.30	4	19,518	0.02%
2021/08/25	0	0.00	0.1	68.00	67.00	-0.1	19,468	0.00%
2021/08/24	4.1	66.01	5	67.38	66.00	-0.9	19,624	0.00%
2021/08/23	0.1	67.00	2	66.65	66.80	-1.9	19,651	-0.01%
2021/08/20	2.3	65.94	5	65.22	64.60	-2.7	19,882	-0.01%
2021/08/19	19	66.71	1	67.20	65.70	18	19,903	0.09%
2021/08/18	16	66.81	7	67.39	69.00	9	19,830	0.05%
2021/08/17	50.1	66.82	5	66.86	66.60	45.1	19,940	0.23%
2021/08/16	4	66.22	6	65.77	66.30	-2	19,744	-0.01%
2021/08/13	9	64.58	3	64.73	64.30	6	19,530	0.03%
2021/08/12	4.1	66.03	10	65.70	66.30	-5.9	19,218	-0.03%
2021/08/11	88	68.67	13	67.75	67.30	75	19,072	0.39%
2021/08/10	0.1	71.80	1	72.60	70.90	-0.9	18,705	0.00%
2021/08/09	3	72.17	4	73.50	73.70	-1	18,666	-0.01%
2021/08/06	3	73.77	3	73.80	73.60	0	18,793	0.00%
2021/08/05	14	74.86	13	75.28	75.20	1	19,056	0.01%
2021/08/04	24	75.86	3	76.60	75.50	21	19,443	0.11%
2021/08/03	10.5	75.57	34	75.34	75.80	-23.5	19,608	-0.12%
2021/08/02	18	74.52	2	74.45	74.50	16	19,682	0.08%
2021/07/30	0	0.00	2	72.90	72.30	-2	19,769	-0.01%
2021/07/29	2	72.10	0	0.00	72.00	2	19,921	0.01%
2021/07/28	6	71.97	2	71.90	72.20	4	20,073	0.02%
2021/07/27	8	74.04	3	73.67	73.30	5	20,281	0.02%
2021/07/26	5	73.50	0	0.00	73.50	5	20,386	0.02%
2021/07/23	1	73.40	5	73.30	73.40	-4	20,489	-0.02%
2021/07/22	11	73.76	4	73.18	73.70	7	20,352	0.03%
2021/07/21	49	73.30	4	71.63	71.50	45	20,224	0.22%
2021/07/20	6	74.77	12	74.82	74.50	-6	19,822	-0.03%
2021/07/19	11	75.89	15	75.72	75.60	-4	19,898	-0.02%
2021/07/16	77	77.15	14	77.44	77.40	63	20,109	0.31%
2021/07/15	24	78.58	36	78.40	78.60	-12	20,084	-0.06%
2021/07/14	11	77.95	13	78.21	77.80	-2	20,052	-0.01%
2021/07/13	138	77.41	442	77.11	76.90	-304	19,790	-1.54%	大買/大賣/鉅額交易
2021/07/12	139	77.15	3	77.80	76.40	136	19,185	0.71%	大買/鉅額交易
2021/07/09	28	77.16	2	77.50	78.60	26	18,599	0.14%
2021/07/08	6	78.27	3	78.60	78.40	3	18,659	0.02%
2021/07/07	5	79.56	2	79.75	79.50	3	18,813	0.02%
2021/07/06	4.6	79.27	10	79.10	79.10	-5.4	19,223	-0.03%
2021/07/05	24	80.75	3	80.47	80.40	21	19,693	0.11%
2021/07/02	2	78.55	62	79.81	79.50	-60	19,631	-0.31%
2021/07/01	14	78.19	4	79.05	78.00	10	19,620	0.05%
2021/06/30	2	79.00	21	79.30	79.70	-19	19,992	-0.10%
2021/06/29	23	79.53	14	79.54	79.30	9	20,802	0.04%
2021/06/28	38	81.61	29	81.17	81.20	9	20,711	0.04%
2021/06/25	34	80.61	50	81.09	80.00	-16	20,404	-0.08%
2021/06/24	10	77.60	42.1	77.77	77.60	-32.1	20,025	-0.16%
2021/06/23	0	0.00	1	76.60	76.60	-1	19,915	-0.01%
2021/06/22	1	74.70	0	0.00	75.20	1	19,616	0.01%
2021/06/21	19	76.22	12	76.98	74.70	7	19,487	0.04%
2021/06/18	0	0.00	1	79.40	78.90	-1	19,175	-0.01%
2021/06/17	2	78.45	1	78.90	78.90	1	19,169	0.01%
2021/06/16	8	79.69	3	79.57	79.10	5	19,225	0.03%
2021/06/15	1	78.60	301	78.36	78.70	-300	19,348	-1.55%	大賣/鉅額交易
2021/06/11	2	79.90	1	80.20	78.80	1	19,304	0.01%
2021/06/10	13	79.04	2	78.55	79.50	11	19,253	0.06%
2021/06/09	22.2	77.62	0	0.00	77.20	22.2	19,120	0.12%
2021/06/08	2	80.50	1	80.50	80.10	1	19,109	0.01%
2021/06/07	16	79.24	351	79.48	79.40	-335	19,165	-1.75%	大賣/鉅額交易
2021/06/04	13	83.15	0	0.00	82.20	13	19,066	0.07%
2021/06/03	1	83.60	4	83.78	83.60	-3	18,935	-0.02%
2021/06/02	1	82.50	11	80.64	81.60	-10	18,891	-0.05%
2021/06/01	4	82.58	93	81.45	81.30	-89	19,089	-0.47%
2021/05/31	36	81.27	536	81.15	81.90	-500	19,265	-2.60%	大賣/鉅額交易
2021/05/28	11	80.95	10	81.59	80.60	1	19,541	0.01%
2021/05/27	3	76.53	1	76.10	78.30	2	19,505	0.01%
2021/05/26	2	79.50	34	77.76	77.80	-32	19,647	-0.16%
2021/05/25	29	78.79	7	78.84	78.80	22	19,919	0.11%
2021/05/24	4	75.35	0	0.00	76.60	4	20,106	0.02%
2021/05/21	6	75.93	1	77.90	76.30	5	20,324	0.02%
2021/05/20	1	75.80	61	75.41	75.20	-60	20,659	-0.29%
2021/05/19	2	74.60	1	74.90	75.10	1	21,212	0.00%
2021/05/18	2	75.75	12	76.74	76.80	-10	21,152	-0.05%
2021/05/17	17	71.26	2	71.95	71.70	15	21,207	0.07%
2021/05/14	2	74.70	3	75.50	73.00	-1	21,068	0.00%
2021/05/13	11	74.46	3	74.47	74.30	8	20,903	0.04%
2021/05/12	18.1	72.04	9.5	71.67	73.40	8.6	20,714	0.04%
2021/05/11	37	77.90	4	78.90	76.50	33	20,739	0.16%
2021/05/10	18.2	82.48	15	82.57	82.10	3.2	20,746	0.02%
2021/05/07	301	83.61	165	85.39	85.50	136	20,756	0.66%	大買/大賣/鉅額交易
2021/05/06	7	84.23	7	85.54	82.90	0	20,692	0.00%
2021/05/05	9.1	84.40	1	84.00	82.70	8.1	20,497	0.04%
2021/05/04	53	86.58	49	84.41	85.30	4	20,372	0.02%
2021/05/03	15.1	88.06	5	89.52	87.70	10.1	20,113	0.05%
2021/04/29	4.2	92.44	1	92.10	91.60	3.2	19,847	0.02%
2021/04/28	6	94.08	7	94.61	94.40	-1	19,756	-0.01%
2021/04/27	205	95.16	0	0.00	94.00	205	19,929	1.03%	大買/鉅額交易
2021/04/26	150	95.59	6	95.33	95.90	144	19,902	0.72%	大買/鉅額交易
2021/04/23	6	93.05	1	94.40	94.40	5	19,919	0.03%
2021/04/22	52.7	95.44	5	96.02	93.40	47.7	19,931	0.24%
2021/04/21	12.1	99.43	2	99.20	98.30	10.1	19,622	0.05%
2021/04/20	4	100.03	2.4	100.43	99.70	1.7	19,558	0.01%
2021/04/19	2	99.40	1	100.50	99.40	1	19,730	0.01%
2021/04/16	4.1	99.01	1	99.80	98.70	3.1	20,139	0.02%
2021/04/15	25.1	99.15	20	100.00	99.00	5.1	20,435	0.02%
2021/04/14	345.2	101.52	44	101.34	99.70	301.2	20,480	1.47%	大買/鉅額交易
2021/04/13	201.2	101.00	7	102.29	100.00	194.2	20,503	0.95%	大買/鉅額交易
2021/04/12	35.2	100.25	27	101.22	99.10	8.2	20,485	0.04%
2021/04/09	9.5	100.47	25	100.70	102.50	-15.5	20,283	-0.08%
2021/04/08	2	98.05	2	98.40	98.30	0	19,732	0.00%
2021/04/07	11.3	96.97	2	96.55	97.10	9.3	19,728	0.05%
2021/04/06	216	97.18	40	99.13	97.30	176	19,707	0.89%	大買/鉅額交易
2021/04/01	37	98.83	155	97.66	100.50	-118	19,449	-0.61%	大賣/鉅額交易
2021/03/31	0	0.00	7	92.67	91.90	-7	18,561	-0.04%
2021/03/30	6	91.52	5	92.20	92.20	1	18,589	0.01%
2021/03/29	242	91.18	1	91.10	91.20	241	18,703	1.29%	大買/鉅額交易
2021/03/26	5	91.90	2	91.25	91.90	3	18,884	0.02%
2021/03/25	3	89.00	36	89.20	89.60	-33	19,032	-0.17%
2021/03/24	1	90.30	8	90.60	90.00	-7	19,048	-0.04%
2021/03/23	0	0.00	1	91.80	91.70	-1	19,141	-0.01%
2021/03/22	14	90.74	10	91.10	90.90	4	19,233	0.02%
2021/03/19	162	92.91	14	92.90	92.50	148	19,282	0.77%	大買/鉅額交易
2021/03/18	8	95.10	40	95.58	95.50	-32	19,232	-0.17%
2021/03/17	12	91.78	2	92.70	91.90	10	19,428	0.05%
2021/03/16	2	94.20	8	93.79	93.40	-6	19,642	-0.03%
2021/03/15	21	92.00	21	93.09	93.20	0	19,972	0.00%
2021/03/12	2	93.30	4	93.40	93.50	-2	20,216	-0.01%
2021/03/11	5	89.30	5	90.12	91.40	0	20,465	0.00%
2021/03/10	3	88.47	2	90.00	87.60	1	21,091	0.00%
2021/03/09	14	85.80	10	86.58	86.70	4	21,468	0.02%
2021/03/08	17	89.78	1	88.80	88.60	16	22,177	0.07%
2021/03/05	13	88.53	10	89.90	89.70	3	22,681	0.01%
2021/03/04	14	93.16	4	93.78	91.80	10	22,635	0.04%
2021/03/03	338	92.22	35	91.91	92.00	303	22,511	1.35%	大買/鉅額交易
2021/03/02	34	96.84	22	100.05	95.50	12	22,276	0.05%
2021/02/26	22	95.70	0	0.00	96.50	22	22,274	0.10%
2021/02/25	3	100.40	48	100.42	98.50	-45	22,237	-0.20%
2021/02/24	5	98.52	7	98.66	96.60	-2	22,219	-0.01%
2021/02/23	11	97.62	10	98.34	98.40	1	21,957	0.00%
2021/02/22	8	96.84	16.1	96.17	97.10	-8.1	21,922	-0.04%
2021/02/19	12	94.03	17	94.58	93.00	-5	21,797	-0.02%
2021/02/18	5	89.90	1	90.00	89.90	4	21,892	0.02%
2021/02/17	0	0.00	1.1	90.81	89.90	-1.1	22,303	0.00%
2021/02/05	1	86.50	3	87.77	86.70	-2	22,090	-0.01%
2021/02/03	1	86.70	0	0.00	86.30	1	22,408	0.00%
2021/02/02	5	87.72	11	88.52	86.90	-6	22,289	-0.03%
2021/02/01	1	82.60	5	82.64	86.30	-4	21,772	-0.02%
2021/01/29	2	80.25	5	82.12	79.90	-3	21,489	-0.01%
2021/01/28	5	79.52	0	0.00	79.40	5	21,291	0.02%
2021/01/25	1	84.80	0	0.00	85.10	1	21,098	0.00%
2021/01/22	3	85.23	3	85.70	85.40	0	21,067	0.00%
2021/01/21	1	85.60	1	86.50	85.80	0	21,102	0.00%
2021/01/20	6	86.80	0	0.00	84.30	6	21,175	0.03%
2021/01/19	13	85.37	11	86.70	86.80	2	21,044	0.01%
2021/01/18	0	0.00	1	86.00	86.00	-1	21,034	0.00%
2021/01/15	1	87.70	1	90.30	86.20	0	20,941	0.00%
2021/01/14	6	90.08	3	91.36	89.80	3	20,784	0.01%
2021/01/13	4	87.85	0.3	89.00	88.70	3.7	20,666	0.02%
2021/01/12	33	88.95	13	90.88	87.70	20	20,534	0.10%
2021/01/11	49	91.43	8	91.38	91.20	41	20,327	0.20%
2021/01/08	12	96.13	4	95.45	96.70	8	19,981	0.04%
2021/01/07	3.2	92.69	2	93.50	92.80	1.2	19,808	0.01%
2021/01/06	2	92.50	5	94.90	91.50	-3	20,333	-0.01%
2021/01/05	12	91.06	3	92.73	90.50	9	20,428	0.04%
2021/01/04	0	0.00	123	89.75	90.70	-123	20,516	-0.60%	大賣/鉅額交易
2020/12/31	1	87.10	2	86.55	86.80	-1	20,634	0.00%
2020/12/30	24	87.77	13	87.30	87.30	11	21,205	0.05%
2020/12/29	123	87.75	31	86.75	87.00	92	21,092	0.44%	大買/
2020/12/28	14.3	87.38	16	88.23	89.10	-1.7	21,056	-0.01%
2020/12/25	4.3	84.68	6	84.77	84.00	-1.7	20,958	-0.01%
2020/12/24	8	85.19	6	85.40	85.30	2	21,220	0.01%
2020/12/23	6	82.17	13.3	81.68	83.00	-7.3	21,196	-0.03%
2020/12/22	2	83.85	1	81.20	81.20	1	21,100	0.00%
2020/12/21	4	84.83	6	84.60	84.20	-2	20,900	-0.01%
2020/12/18	0	0.00	1	86.10	84.80	-1	20,833	0.00%
2020/12/17	1	87.30	2	85.90	85.70	-1	20,928	0.00%
2020/12/16	16	86.29	15	85.91	85.80	1	20,906	0.00%
2020/12/15	14	84.65	10	84.10	84.10	4	20,956	0.02%
2020/12/14	2	84.80	10	83.80	85.30	-8	21,185	-0.04%
2020/12/11	65	83.93	55	85.25	85.30	10	21,155	0.05%
2020/12/10	14	88.87	15	88.83	88.30	-1	20,817	0.00%
2020/12/09	64	90.25	65	90.79	91.90	-1	20,778	0.00%
2020/12/08	3	87.00	12	88.17	88.00	-9	20,368	-0.04%
2020/12/07	5	88.68	18.2	89.28	88.30	-13.2	20,163	-0.07%
2020/12/04	19	88.56	16	87.31	87.60	3	19,684	0.02%
2020/12/03	14	83.71	26.2	83.67	83.80	-12.2	19,057	-0.06%
2020/12/02	15	81.41	42.1	80.59	81.50	-27.1	18,803	-0.14%
2020/12/01	17	75.18	15	75.53	76.90	2	17,987	0.01%
2020/11/30	12	73.20	51	73.08	72.40	-39	17,621	-0.22%
2020/11/27	12	71.87	11	71.37	71.30	1	17,549	0.01%
2020/11/26	11	70.04	0	0.00	70.70	11	17,401	0.06%
2020/11/25	20	70.95	50	69.66	69.30	-30	17,496	-0.17%
2020/11/24	18	71.66	26	71.57	71.00	-8	17,273	-0.05%
2020/11/23	12	71.94	27	71.29	71.60	-15	17,100	-0.09%
2020/11/20	6	68.13	5	68.68	68.80	1	16,876	0.01%
2020/11/18	13	67.98	14	66.26	67.00	-1	16,738	-0.01%
2020/11/17	13	66.55	28	66.84	67.10	-15	16,602	-0.09%
2020/11/16	2	64.15	5	63.92	64.20	-3	16,250	-0.02%
2020/11/13	0	0.00	5	61.90	62.20	-5	16,244	-0.03%
2020/11/12	5	61.72	28	60.88	62.00	-23	16,291	-0.14%
2020/11/11	2	60.25	0	0.00	60.00	2	16,016	0.01%
2020/11/10	0	0.00	1	60.60	60.60	-1	15,986	-0.01%
2020/11/09	17	60.70	0	0.00	60.40	17	15,981	0.11%
2020/11/06	3	59.53	2.1	59.80	59.80	0.9	16,189	0.01%
2020/11/05	1	59.50	3	59.27	59.40	-2	16,279	-0.01%
2020/11/04	5	58.86	3	58.57	59.00	2	16,418	0.01%
2020/11/03	0	0.00	3	58.57	58.80	-3	16,611	-0.02%
2020/11/02	5	57.66	0	0.00	57.80	5	17,090	0.03%
2020/10/30	7	57.50	1	58.30	57.80	6	17,354	0.03%
2020/10/29	2	58.50	0	0.00	58.20	2	17,450	0.01%
2020/10/28	3	59.17	5	58.60	58.30	-2	17,486	-0.01%
2020/10/27	0	0.00	3	59.63	59.50	-3	17,421	-0.02%
2020/10/26	1	61.90	1	60.50	60.50	0	17,388	0.00%
2020/10/23	0	0.00	1	61.40	61.40	-1	17,414	-0.01%
2020/10/22	2	61.40	2	61.35	61.80	0	17,445	0.00%
2020/10/21	1	61.80	2	62.20	61.90	-1	17,508	-0.01%
2020/10/20	3	61.63	1	61.70	62.10	2	17,661	0.01%
2020/10/19	1	61.80	13	61.85	61.80	-12	17,705	-0.07%
2020/10/16	6	60.68	2	60.60	60.10	4	17,779	0.02%
2020/10/15	9	62.03	3	62.27	61.50	6	17,777	0.03%
2020/10/14	25	62.77	4	62.00	62.30	21	17,593	0.12%
2020/10/13	3	60.87	7	60.07	61.40	-4	16,959	-0.02%
2020/10/12	12	61.07	10	61.05	60.50	2	16,700	0.01%
2020/10/08	4	59.05	24	58.93	59.40	-20	16,548	-0.12%
2020/10/07	35	59.37	23	59.28	59.60	12	16,572	0.07%
2020/10/06	3	56.77	2	56.60	56.60	1	16,497	0.01%
2020/10/05	6	57.38	5	56.30	56.30	1	16,602	0.01%
2020/09/30	2	57.25	10	57.17	57.50	-8	16,613	-0.05%
2020/09/29	9	56.56	11	56.61	56.90	-2	16,445	-0.01%
2020/09/28	3	55.40	1	54.50	55.10	2	16,302	0.01%
2020/09/25	1	52.70	0	0.00	52.50	1	16,335	0.01%
2020/09/24	3	52.90	5	53.02	52.90	-2	16,402	-0.01%
2020/09/23	4	53.60	0	0.00	53.30	4	16,387	0.02%
2020/09/22	2	55.05	3	55.10	54.90	-1	16,460	-0.01%
2020/09/21	6	56.87	1	57.00	56.60	5	16,429	0.03%
2020/09/18	3	57.03	8	57.13	56.30	-5	16,524	-0.03%
2020/09/17	2	56.50	19	56.01	56.80	-17	16,514	-0.10%
2020/09/16	0	0.00	42	55.10	55.20	-42	16,235	-0.26%
2020/09/15	0	0.00	3	55.30	54.50	-3	16,257	-0.02%
2020/09/14	6.3	54.32	45	54.80	54.80	-38.7	16,423	-0.24%
2020/09/11	7	53.24	0	0.00	53.30	7	16,317	0.04%
2020/09/10	1	53.20	2	53.10	53.00	-1	16,426	-0.01%
2020/09/09	20	54.10	0	0.00	54.20	20	16,440	0.12%
2020/09/08	0	0.00	3	54.87	54.80	-3	16,605	-0.02%
2020/09/07	2	54.45	35	54.85	54.30	-33	16,587	-0.20%
2020/09/03	8	52.99	0	0.00	53.20	8	16,641	0.05%
2020/09/02	52	50.98	18	51.10	51.10	34	16,572	0.21%
2020/09/01	1	51.90	1	52.30	52.30	0	16,880	0.00%
2020/08/31	29	52.32	0	0.00	51.90	29	17,363	0.17%
2020/08/28	0	0.00	1	54.00	53.90	-1	17,704	-0.01%
2020/08/27	1	54.30	4	54.03	54.00	-3	17,922	-0.02%
2020/08/26	1	53.10	9	53.49	53.40	-8	17,981	-0.04%
2020/08/25	11	52.53	6	52.82	53.00	5	17,901	0.03%
2020/08/24	2	50.55	3	50.87	51.00	-1	17,951	-0.01%
2020/08/21	1	50.60	0	0.00	49.85	1	18,240	0.01%
2020/08/20	9	49.69	11	50.19	49.20	-2	18,129	-0.01%
2020/08/19	6	51.77	41	52.44	51.80	-35	17,858	-0.20%
2020/08/18	2	55.50	7	55.00	55.10	-5	17,340	-0.03%
2020/08/17	6	54.58	6	54.50	54.40	0	17,246	0.00%
2020/08/14	5	55.00	0	0.00	55.10	5	17,223	0.03%
2020/08/13	11	55.43	2	55.30	55.40	9	17,202	0.05%
2020/08/12	20	54.85	5	53.80	55.10	15	17,282	0.09%
2020/08/11	19	55.73	4	55.88	55.70	15	17,177	0.09%
2020/08/10	3	54.20	1	54.40	54.40	2	17,148	0.01%
2020/08/07	4	55.15	8	55.69	55.00	-4	17,295	-0.02%
2020/08/06	42	56.88	13	56.35	56.40	29	17,063	0.17%
2020/08/05	40	58.15	30	58.18	58.00	10	16,667	0.06%
2020/08/04	24	58.79	14	58.87	58.70	10	16,474	0.06%
2020/08/03	25	59.61	0	0.00	59.30	25	16,402	0.15%
2020/07/31	1	61.20	22	60.69	60.60	-21	16,480	-0.13%
2020/07/30	6	59.95	22	59.95	60.20	-16	16,520	-0.10%
2020/07/29	38	58.65	0	0.00	58.90	38	16,481	0.23%
2020/07/28	0	0.00	6	59.78	59.50	-6	16,514	-0.04%
2020/07/27	7	59.84	0	0.00	59.60	7	16,716	0.04%
2020/07/24	3	61.90	9	62.00	60.40	-6	16,853	-0.04%
2020/07/23	7	61.96	31	61.85	62.00	-24	16,968	-0.14%
2020/07/22	15	61.80	6	62.50	61.70	9	17,022	0.05%
2020/07/20	18	60.87	1	60.80	60.80	17	16,851	0.10%
2020/07/17	2	60.40	2	60.35	60.20	0	17,012	0.00%
2020/07/16	2	60.50	1	60.60	60.30	1	17,295	0.01%
2020/07/15	4	60.80	23	61.17	60.10	-19	17,225	-0.11%
2020/07/14	25	61.86	8	62.56	61.50	17	17,222	0.10%
2020/07/13	17	62.34	58	62.03	62.70	-41	16,903	-0.24%
2020/07/10	19	60.05	1	59.80	59.60	18	16,663	0.11%
2020/07/09	10	61.20	28	60.62	61.00	-18	16,657	-0.11%
2020/07/08	3	60.30	10	60.40	60.20	-7	16,765	-0.04%
2020/07/07	3	60.17	0	0.00	60.80	3	16,817	0.02%
2020/07/06	11	60.09	0	0.00	60.20	11	16,885	0.07%
2020/07/03	3	59.87	1	60.30	59.80	2	17,143	0.01%
2020/07/02	0	0.00	55	60.13	60.50	-55	17,551	-0.31%
2020/07/01	14	61.21	29	61.08	61.00	-15	17,699	-0.08%
2020/06/30	0	0.00	1	60.70	61.00	-1	17,652	-0.01%
2020/06/29	17	59.54	0	0.00	59.50	17	17,948	0.09%
2020/06/24	5	60.38	1	60.80	60.80	4	17,985	0.02%
2020/06/23	52	60.17	19	59.98	60.00	33	18,192	0.18%
2020/06/22	18	60.15	3	60.20	59.90	15	18,532	0.08%
2020/06/19	18	60.07	2	59.80	59.80	16	18,742	0.09%
2020/06/18	105	60.30	3	60.23	60.40	102	18,709	0.55%	大買/鉅額交易
2020/06/17	6	61.07	8	60.50	60.60	-2	18,849	-0.01%
2020/06/16	6	60.82	15	61.38	61.50	-9	19,172	-0.05%
2020/06/15	35	60.21	3	60.13	60.00	32	19,427	0.16%
2020/06/12	0	0.00	7	60.23	61.20	-7	19,493	-0.04%
2020/06/11	6	62.72	8	62.81	61.80	-2	19,631	-0.01%
2020/06/10	4	63.85	3	63.93	64.00	1	19,580	0.01%
2020/06/09	5	63.36	1	63.40	63.40	4	19,695	0.02%
2020/06/08	5.1	63.78	74	63.66	63.80	-68.9	19,846	-0.35%
2020/06/05	24	63.97	24	63.92	64.20	0	19,428	0.00%
2020/06/04	12.1	62.74	9	62.56	62.20	3.1	18,970	0.02%
2020/06/03	10	61.03	127	60.96	61.20	-117	18,536	-0.63%	大賣/鉅額交易
2020/06/02	7.1	60.43	0	0.00	60.10	7.1	18,384	0.04%
2020/06/01	17	60.71	204	60.87	60.90	-187	18,384	-1.02%	大賣/鉅額交易
2020/05/29	25	59.87	8	60.03	59.80	17	18,412	0.09%
2020/05/28	56	61.71	18	62.49	60.90	38	18,336	0.21%
2020/05/27	1	60.80	20	61.10	60.70	-19	18,213	-0.10%
2020/05/26	1	60.80	73	61.00	60.70	-72	18,430	-0.39%
2020/05/25	4	59.03	5	58.56	59.70	-1	18,475	-0.01%
2020/05/22	9	60.19	12	59.68	59.40	-3	18,595	-0.02%
2020/05/21	2	60.60	0	0.00	60.80	2	18,609	0.01%
2020/05/20	2	60.30	4	60.33	59.90	-2	18,581	-0.01%
2020/05/19	23	58.89	4	59.05	59.20	19	18,672	0.10%
2020/05/18	3	58.97	15	58.83	58.50	-12	18,652	-0.06%
2020/05/15	17	60.36	1	60.90	60.10	16	18,773	0.09%
2020/05/14	235	60.77	80	60.33	60.00	155	18,736	0.83%	大買/鉅額交易
2020/05/13	5	62.92	23	63.38	62.90	-18	18,450	-0.10%
2020/05/12	28	63.79	14	63.50	63.60	14	18,589	0.08%
2020/05/11	0	0.00	77	64.62	64.70	-77	18,536	-0.42%
2020/05/08	26	64.05	17	64.05	63.80	9	18,492	0.05%
2020/05/07	61	64.20	31	64.33	64.40	30	18,441	0.16%
2020/05/06	144	63.96	30	63.37	63.30	114	18,319	0.62%	大買/鉅額交易
2020/05/05	32	63.32	0	0.00	63.00	32	18,303	0.17%
2020/05/04	3	63.03	4	62.80	62.80	-1	18,661	-0.01%
2020/04/30	8	65.36	28	65.15	65.00	-20	18,567	-0.11%
2020/04/29	18	64.16	45	64.35	64.20	-27	18,365	-0.15%
2020/04/28	33	62.25	51	62.54	63.20	-18	18,233	-0.10%
2020/04/27	44	61.06	31	61.04	61.60	13	18,118	0.07%
2020/04/24	1	59.20	5	59.08	59.10	-4	18,035	-0.02%
2020/04/23	8	59.96	2	59.40	59.40	6	17,998	0.03%
2020/04/22	8	58.10	5	58.80	59.90	3	17,919	0.02%
2020/04/21	25	58.87	3	60.13	58.00	22	17,733	0.12%
2020/04/20	1	61.30	1	61.00	60.80	0	17,473	0.00%
2020/04/17	20	62.32	58	61.59	61.10	-38	17,652	-0.22%
2020/04/16	59	61.23	29	61.48	61.60	30	17,438	0.17%
2020/04/15	49	61.49	16	61.46	61.30	33	17,361	0.19%
2020/04/14	14	60.71	0	0.00	60.70	14	17,341	0.08%
2020/04/13	161	60.53	7	60.16	59.80	154	17,368	0.89%	大買/鉅額交易
2020/04/10	2	62.30	1	62.00	62.00	1	17,119	0.01%
2020/04/09	1	64.10	1	62.50	62.60	0	17,198	0.00%
2020/04/08	22	62.36	29	62.59	63.40	-7	17,481	-0.04%
2020/04/07	30	60.47	21	61.17	62.00	9	17,099	0.05%
2020/04/06	38	54.96	27	55.64	56.40	11	16,665	0.07%
2020/04/01	10	53.40	28	53.53	53.90	-18	16,459	-0.11%
2020/03/31	20	53.18	21	53.69	53.70	-1	16,285	-0.01%
2020/03/30	28	53.06	14	52.67	53.90	14	15,892	0.09%
2020/03/27	26	55.58	29	55.53	55.00	-3	15,737	-0.02%
2020/03/26	17	52.77	97	52.73	54.00	-80	15,448	-0.52%
2020/03/25	37	52.30	54	52.59	52.60	-17	15,288	-0.11%
2020/03/24	22	48.49	56	48.45	48.30	-34	15,366	-0.22%
2020/03/23	37.1	44.70	119	44.23	44.20	-81.9	15,378	-0.53%	大賣/
2020/03/20	72	48.45	46	48.64	48.65	26	15,594	0.17%
2020/03/19	16.2	46.20	5	47.40	45.20	11.2	15,699	0.07%
2020/03/18	15.1	52.05	26	52.56	50.20	-10.9	15,940	-0.07%
2020/03/17	123	54.81	116	54.51	54.10	7	15,935	0.04%	大買/大賣/
2020/03/16	4	59.73	6	60.50	59.20	-2	15,889	-0.01%
2020/03/13	5.4	61.70	3	60.87	62.90	2.4	15,789	0.01%
2020/03/12	9	67.47	2	66.80	66.00	7	15,712	0.04%
2020/03/11	6	73.18	1	74.50	72.60	5	15,616	0.03%
2020/03/10	9	74.46	1	75.40	74.90	8	16,247	0.05%
2020/03/09	1	74.80	0	0.00	74.80	1	16,399	0.01%
2020/03/06	5	78.26	5	78.18	78.50	0	16,572	0.00%
2020/03/05	6	80.17	1	79.90	80.10	5	16,512	0.03%
2020/03/04	5	78.12	0	0.00	78.60	5	16,441	0.03%
2020/03/03	0	0.00	3	78.60	77.80	-3	16,394	-0.02%
2020/03/02	22	77.23	15	75.25	76.30	7	16,307	0.04%
2020/02/27	6	78.85	8	78.46	77.30	-2	16,166	-0.01%
2020/02/26	36	82.00	11	81.76	81.40	25	15,899	0.16%
2020/02/25	10	83.24	1	83.30	83.30	9	15,824	0.06%
2020/02/24	1	85.00	3	84.83	84.50	-2	15,791	-0.01%
2020/02/21	2	84.00	2	84.20	84.40	0	15,767	0.00%
2020/02/20	4	83.85	2	83.60	83.60	2	15,878	0.01%
2020/02/19	11	84.89	13	85.12	84.80	-2	15,889	-0.01%
2020/02/18	57	84.71	2	83.80	83.80	55	15,912	0.35%
2020/02/17	8	87.31	12	87.30	88.00	-4	15,974	-0.03%
2020/02/14	3	86.47	1	86.50	86.80	2	15,958	0.01%
2020/02/13	1	86.30	19	86.61	86.50	-18	15,905	-0.11%
2020/02/12	20	84.64	9.4	84.82	84.70	10.6	15,692	0.07%
2020/02/11	1	83.90	2	84.60	85.10	-1	15,604	-0.01%
2020/02/10	52	83.53	1	83.50	83.50	51	15,557	0.33%
2020/02/07	5	84.60	2	84.30	84.30	3	15,720	0.02%
2020/02/06	13	85.22	11	85.10	85.10	2	16,029	0.01%
2020/02/05	24	83.50	18	83.66	84.40	6	16,011	0.04%
2020/02/04	66	80.21	12	79.55	79.90	54	15,700	0.34%
2020/02/03	34	77.46	13	78.39	79.40	21	15,804	0.13%
2020/01/31	32	78.52	10	78.30	78.10	22	15,856	0.14%
2020/01/30	2	80.75	0	0.00	77.80	2	15,773	0.01%
2020/01/20	1	84.90	5	84.70	85.20	-4	15,557	-0.03%
2020/01/17	4	83.48	5	83.60	83.60	-1	15,652	-0.01%
2020/01/16	4	83.48	1	83.40	83.40	3	15,683	0.02%
2020/01/14	2	86.20	2	85.15	85.30	0	15,890	0.00%
2020/01/13	2	85.80	10	86.60	85.50	-8	15,918	-0.05%
2020/01/10	2	83.20	2	84.35	84.30	0	15,943	0.00%
2020/01/08	3	82.73	11	84.05	82.60	-8	15,985	-0.05%
2020/01/07	13	83.06	3	81.63	81.10	10	15,937	0.06%
2020/01/06	2	83.75	2	83.65	83.70	0	16,165	0.00%
2020/01/03	6	84.48	4	84.58	84.80	2	16,883	0.01%
2020/01/02	12	87.49	3	85.63	86.00	9	16,981	0.05%
2019/12/31	2	83.70	2	83.35	83.40	0	16,518	0.00%
2019/12/30	1	85.40	2	85.30	84.50	-1	16,674	-0.01%
2019/12/27	0	0.00	1	84.10	83.60	-1	16,779	-0.01%
2019/12/26	1	84.20	1	83.70	83.70	0	16,857	0.00%
2019/12/25	1	83.60	0	0.00	84.10	1	17,027	0.01%
2019/12/24	1	83.10	5	83.44	83.50	-4	17,325	-0.02%
2019/12/23	2	83.20	9	82.82	82.60	-7	17,442	-0.04%
2019/12/20	12	84.26	8	84.75	83.50	4	17,427	0.02%
2019/12/19	11	84.25	14	85.55	85.50	-3	17,330	-0.02%
2019/12/18	2	83.70	4	83.68	84.00	-2	17,121	-0.01%
2019/12/17	1	85.40	17	85.12	85.30	-16	16,935	-0.09%
2019/12/16	8	83.05	25	82.17	82.80	-17	16,537	-0.10%
2019/12/13	13	80.47	21	79.79	79.60	-8	16,307	-0.05%
2019/12/12	7	77.40	3	77.63	77.30	4	16,202	0.02%
2019/12/11	4	76.50	5	76.96	75.60	-1	16,149	-0.01%
2019/12/10	7	75.70	1	75.10	75.10	6	15,982	0.04%
2019/12/09	12	76.53	7	76.60	76.00	5	15,918	0.03%
2019/12/06	13	75.83	6	76.58	75.30	7	15,863	0.04%
2019/12/05	2	77.75	34	76.24	77.20	-32	15,614	-0.20%
2019/12/04	2	72.50	7	72.60	72.60	-5	15,170	-0.03%
2019/12/03	0	0.00	2	72.60	73.30	-2	15,695	-0.01%
2019/12/02	0	0.00	1	71.00	71.60	-1	15,683	-0.01%
2019/11/29	2	71.35	13	71.66	71.20	-11	15,714	-0.07%
2019/11/28	0	0.00	2	71.85	71.70	-2	15,743	-0.01%
2019/11/27	1	69.60	1	71.70	71.10	0	16,042	0.00%
2019/11/26	6	71.27	2	70.95	70.80	4	16,240	0.02%
2019/11/25	13	70.89	2	70.85	70.80	11	16,229	0.07%
2019/11/22	0	0.00	1	70.20	70.10	-1	16,398	-0.01%
2019/11/21	4	69.25	5	68.90	69.30	-1	16,432	-0.01%
2019/11/20	0	0.00	1	71.20	71.00	-1	16,400	-0.01%
2019/11/15	1	68.10	1	68.80	69.00	0	16,425	0.00%
2019/11/14	4	68.65	2	67.10	67.20	2	16,375	0.01%
2019/11/13	1	70.00	0	0.00	69.90	1	16,213	0.01%
2019/11/12	5	71.60	0	0.00	72.00	5	16,380	0.03%
2019/11/11	0	0.00	2	71.15	71.20	-2	16,841	-0.01%
2019/11/08	1	72.60	3	72.27	72.40	-2	16,960	-0.01%
2019/11/07	2	72.20	1	72.40	72.40	1	17,237	0.01%
2019/11/06	2	73.20	3	73.00	72.50	-1	17,622	-0.01%
2019/11/05	14	72.21	17	72.26	73.00	-3	17,609	-0.02%
2019/11/04	1	70.50	1	69.80	69.80	0	17,614	0.00%
2019/11/01	4	69.95	23	69.66	70.60	-19	17,772	-0.11%
2019/10/31	7	70.20	4	70.05	70.00	3	18,113	0.02%
2019/10/30	10	70.99	1	71.10	71.10	9	18,232	0.05%
2019/10/29	2	72.05	4	72.33	72.30	-2	18,513	-0.01%
2019/10/28	1	72.30	1	71.90	71.90	0	18,880	0.00%
2019/10/25	11	72.37	8	72.58	71.70	3	19,226	0.02%
2019/10/24	0	0.00	2	71.20	71.30	-2	19,474	-0.01%
2019/10/23	8	70.69	2	71.00	70.60	6	20,013	0.03%
2019/10/22	7	71.11	3	70.67	70.90	4	20,315	0.02%
2019/10/21	4	71.40	5	71.68	71.60	-1	20,699	0.00%
2019/10/18	25	71.74	30	71.85	72.30	-5	21,155	-0.02%
2019/10/17	3	70.10	0	0.00	70.40	3	21,006	0.01%
2019/10/16	11	70.41	5	70.20	70.00	6	21,169	0.03%
2019/10/15	8	70.44	3	70.50	69.60	5	21,329	0.02%
2019/10/14	13	72.12	12	73.32	71.70	1	21,521	0.00%
2019/10/09	31	73.90	3	73.40	71.40	28	21,722	0.13%
2019/10/08	7	78.81	3	78.73	78.60	4	22,011	0.02%
2019/10/07	0	0.00	2	81.70	81.70	-2	22,204	-0.01%
2019/10/04	5	79.74	6	79.57	79.20	-1	22,600	0.00%
2019/10/03	10	80.23	6	80.62	79.90	4	22,655	0.02%
2019/10/02	4	82.05	1	82.00	82.00	3	22,675	0.01%
2019/10/01	1	81.60	12	81.73	83.10	-11	22,863	-0.05%
2019/09/27	14	81.44	26	81.30	80.50	-12	23,213	-0.05%
2019/09/26	1	84.80	3	83.90	84.30	-2	23,309	-0.01%
2019/09/25	5	84.30	22	84.15	85.00	-17	23,355	-0.07%
2019/09/24	1	85.10	6	86.03	85.40	-5	23,564	-0.02%
2019/09/23	4	84.30	6	84.10	85.00	-2	23,513	-0.01%
2019/09/20	1	82.30	4	82.30	82.90	-3	23,470	-0.01%
2019/09/19	2	81.10	5	81.76	81.40	-3	23,507	-0.01%
2019/09/18	10	82.76	11	82.95	82.10	-1	23,652	0.00%
2019/09/17	26	81.75	38	82.18	82.00	-12	23,426	-0.05%
2019/09/16	5	78.22	9	78.27	78.10	-4	23,070	-0.02%
2019/09/12	2	77.65	8	77.79	77.80	-6	22,934	-0.03%
2019/09/11	2	76.80	1	76.70	76.90	1	23,092	0.00%
2019/09/10	1	77.60	3	76.60	76.50	-2	23,073	-0.01%
2019/09/09	1	77.30	0	0.00	76.50	1	22,963	0.00%
2019/09/06	10	77.06	5	77.80	77.10	5	22,935	0.02%
2019/09/05	1	76.80	38	76.01	76.90	-37	22,727	-0.16%
2019/09/04	16	73.88	28	73.10	73.00	-12	22,048	-0.05%
2019/09/02	1	71.90	10	71.30	71.80	-9	21,945	-0.04%
2019/08/30	5	70.42	6	70.18	70.40	-1	22,042	0.00%
2019/08/29	11	70.95	0	0.00	70.90	11	21,791	0.05%
2019/08/28	0	0.00	2	73.10	73.50	-2	21,629	-0.01%
2019/08/27	1	72.00	1	72.20	72.40	0	21,576	0.00%
2019/08/26	2	70.00	0	0.00	71.10	2	21,613	0.01%
2019/08/23	6	71.40	3	71.33	71.50	3	21,653	0.01%
2019/08/22	6	70.50	1	70.40	70.30	5	21,891	0.02%
2019/08/21	1	70.20	11	70.19	70.20	-10	21,999	-0.05%
2019/08/20	9	70.84	2	69.80	69.60	7	21,910	0.03%
2019/08/19	1	71.10	0	0.00	71.50	1	21,701	0.00%
2019/08/16	1	71.60	1	71.30	71.30	0	21,706	0.00%
2019/08/15	4	71.25	0	0.00	71.40	4	21,528	0.02%
2019/08/14	4	71.65	12	71.88	72.50	-8	21,327	-0.04%
2019/08/13	2	68.80	0	0.00	68.80	2	20,914	0.01%
2019/08/12	4	69.23	4	69.48	69.30	0	20,823	0.00%
2019/08/08	4	68.75	2	68.20	68.10	2	20,648	0.01%
2019/08/07	5	70.42	2	70.60	69.80	3	20,380	0.01%
2019/08/06	6	68.78	26	69.56	69.20	-20	20,360	-0.10%
2019/08/05	1	72.80	2	71.00	70.90	-1	20,128	0.00%
2019/08/02	3	72.13	18	72.24	72.30	-15	19,947	-0.08%
2019/08/01	1	72.70	8	73.59	74.10	-7	19,603	-0.04%
2019/07/31	39	73.53	0	0.00	74.00	39	19,326	0.20%
2019/07/30	10	75.50	3	74.73	75.80	7	18,943	0.04%
2019/07/29	1.1	75.16	1	75.80	74.80	0.1	18,672	0.00%
2019/07/26	12	76.98	4.2	76.27	77.00	7.8	18,418	0.04%
2019/07/25	2	73.25	5.1	73.38	76.50	-3.1	18,036	-0.02%
2019/07/24	4	71.28	5	71.28	71.80	-1	17,555	-0.01%
2019/07/23	14	72.33	7	72.47	72.30	7	17,288	0.04%
2019/07/22	2	69.05	67.2	69.36	69.80	-65.2	16,822	-0.39%
2019/07/19	3	67.37	4	67.63	67.70	-1	16,681	-0.01%
2019/07/18	8.1	67.58	0	0.00	66.70	8.1	16,766	0.05%
2019/07/17	3	67.73	0	0.00	67.70	3	16,761	0.02%
2019/07/16	1.1	67.99	2	68.30	67.90	-1	16,403	-0.01%
2019/07/15	1	68.20	25	69.29	69.90	-24	16,011	-0.15%
2019/07/12	3	67.80	29	67.03	66.70	-26	15,539	-0.17%
2019/07/11	13	65.35	25	65.32	65.40	-12	14,914	-0.08%
2019/07/10	11	63.88	16	64.15	64.40	-5	14,508	-0.03%
2019/07/09	2	61.70	15	62.08	62.80	-13	14,063	-0.09%
2019/07/08	1	60.90	0	0.00	61.00	1	13,989	0.01%
2019/07/05	6	60.97	20	60.98	62.00	-14	13,864	-0.10%
2019/07/04	27	58.98	12	59.46	59.20	15	13,603	0.11%
2019/07/03	18	65.72	44.5	65.93	65.20	-26.5	13,120	-0.20%
2019/07/02	12	66.31	6	66.38	66.30	6	12,926	0.05%
2019/07/01	3	65.93	12	65.88	66.00	-9	12,763	-0.07%
2019/06/28	4	64.20	4	64.38	64.50	0	12,675	0.00%
2019/06/27	4	64.00	5	64.08	64.10	-1	12,671	-0.01%
2019/06/26	16	63.72	0	0.00	63.70	16	12,576	0.13%
2019/06/25	5	63.70	6	64.10	63.30	-1	12,511	-0.01%
2019/06/24	2	63.00	2	63.30	63.10	0	12,335	0.00%
2019/06/21	2	62.70	8	63.04	63.00	-6	12,376	-0.05%
2019/06/20	1	62.40	2	62.45	62.30	-1	12,425	-0.01%
2019/06/19	2	62.00	24	61.91	62.10	-22	12,690	-0.17%
2019/06/18	0	0.00	0	60.90	60.90	0	12,913	0.00%
2019/06/17	2	61.10	1	61.40	60.90	1	13,002	0.01%
2019/06/14	0	0.00	3	61.13	60.80	-3	13,029	-0.02%
2019/06/13	17	60.50	0	0.00	60.90	17	13,208	0.13%
2019/06/12	1	60.61	2	60.40	60.70	-1	13,381	-0.01%
2019/06/11	1	59.50	1	59.70	59.40	0	13,387	0.00%
2019/06/10	3	59.30	0	0.00	59.30	3	13,385	0.02%
2019/06/06	4	59.33	1	59.20	59.20	3	13,309	0.02%
2019/06/05	3	60.70	1	62.00	60.50	2	13,197	0.02%
2019/06/04	4	60.90	2	60.90	60.90	2	13,239	0.02%
2019/06/03	0	0.00	2	62.00	61.90	-2	13,345	-0.01%
2019/05/31	6	61.20	20	61.56	61.60	-14	13,594	-0.10%
2019/05/30	3	59.80	4	59.05	60.00	-1	13,647	-0.01%
2019/05/29	13.2	58.81	24	59.33	58.00	-10.8	14,301	-0.08%
2019/05/28	10	60.70	1	60.70	60.90	9	14,202	0.06%
2019/05/27	4	60.83	1	61.30	60.50	3	14,243	0.02%
2019/05/24	22	60.14	1	60.00	59.80	21	14,355	0.15%
2019/05/23	0	0.00	6	60.02	60.20	-6	14,524	-0.04%
2019/05/22	22	61.12	3	61.27	60.80	19	14,473	0.13%
2019/05/21	2	60.95	1	61.40	61.50	1	14,511	0.01%
2019/05/17	1	60.90	0	0.00	60.60	1	14,483	0.01%
2019/05/16	15	61.07	10	62.00	61.00	5	14,663	0.03%
2019/05/15	3	61.77	1	62.60	62.00	2	14,857	0.01%
2019/05/14	32	60.83	0	0.00	61.50	32	14,930	0.21%
2019/05/13	11	62.55	0	0.00	61.10	11	14,868	0.07%
2019/05/10	2	64.20	37	64.78	63.80	-35	14,877	-0.24%
2019/05/09	13	64.32	9	65.37	64.20	4	14,873	0.03%
2019/05/08	25	65.76	12	65.32	65.90	13	14,917	0.09%
2019/05/07	0	0.00	210	65.93	66.20	-210	15,090	-1.39%	大賣/鉅額交易
2019/05/06	8	65.05	0	0.00	65.00	8	15,350	0.05%
2019/05/03	0	0.00	12	66.57	66.70	-12	15,458	-0.08%
2019/05/02	3	66.20	0	0.00	65.70	3	15,502	0.02%
2019/04/29	1	65.10	5	65.10	64.70	-4	15,403	-0.03%
2019/04/26	4	66.08	25	65.41	66.00	-21	15,443	-0.14%
2019/04/25	30	65.58	49	66.69	65.50	-19	15,607	-0.12%
2019/04/24	3	65.23	3	65.00	65.40	0	15,701	0.00%
2019/04/23	21	64.53	23	64.66	64.90	-2	15,609	-0.01%
2019/04/22	3	64.00	0	0.00	63.80	3	15,427	0.02%
2019/04/19	2	63.80	0	0.00	63.70	2	15,609	0.01%
2019/04/18	1	63.60	2	63.90	63.10	-1	15,726	-0.01%
2019/04/17	8	63.79	13	62.98	63.90	-5	15,680	-0.03%
2019/04/16	19	62.16	22	62.25	62.70	-3	15,271	-0.02%
2019/04/15	40	61.70	50	61.54	61.70	-10	15,292	-0.07%
2019/04/12	11	60.95	9	60.83	60.50	2	15,430	0.01%
2019/04/11	6	62.13	0	0.00	61.60	6	15,579	0.04%
2019/04/10	0	0.00	3	62.50	62.50	-3	15,541	-0.02%
2019/04/09	0	0.00	35	62.76	62.60	-35	15,544	-0.23%
2019/04/08	36	63.01	34	62.82	63.00	2	15,589	0.01%
2019/04/03	14	62.07	13	62.28	62.30	1	15,573	0.01%
2019/04/02	7	61.37	4	62.08	61.70	3	15,576	0.02%
2019/04/01	2	61.85	0	0.00	61.00	2	15,479	0.01%
2019/03/28	17	60.60	0	0.00	60.80	17	15,362	0.11%
2019/03/27	5	60.80	11	61.14	61.10	-6	15,426	-0.04%
2019/03/26	12	61.13	2	61.60	61.00	10	15,503	0.06%
2019/03/25	1	61.40	2	61.00	61.10	-1	15,537	-0.01%
2019/03/22	9	63.73	19	63.79	63.10	-10	15,375	-0.07%
2019/03/21	3	62.77	12	62.65	62.80	-9	15,116	-0.06%
2019/03/20	33	60.32	13	60.01	60.60	20	14,789	0.14%
2019/03/19	1	59.90	0	0.00	59.70	1	14,829	0.01%
2019/03/18	16.5	59.52	1	60.10	59.50	15.5	14,908	0.10%
2019/03/15	4	60.50	1	60.80	60.10	3	15,087	0.02%
2019/03/14	5	60.14	2	60.10	60.30	3	14,991	0.02%
2019/03/13	22	60.35	0	0.00	60.10	22	15,174	0.14%
2019/03/12	10	61.00	3	61.27	60.80	7	15,594	0.04%
2019/03/11	7	60.53	0	0.00	60.40	7	15,731	0.04%
2019/03/08	19	59.77	8	59.35	60.50	11	16,027	0.07%
2019/03/07	57	60.30	42	60.33	60.00	15	16,221	0.09%
2019/03/06	8	61.41	7	61.63	61.40	1	16,501	0.01%
2019/03/05	17	63.44	2	63.50	63.10	15	16,394	0.09%
2019/03/04	28	64.57	16	64.61	64.80	12	16,369	0.07%
2019/02/27	12	62.63	22	62.58	62.20	-10	15,802	-0.06%
2019/02/26	2.8	62.16	2	62.30	62.00	0.8	15,710	0.01%
2019/02/22	3	61.47	0	0.00	60.90	3	15,771	0.02%
2019/02/19	1	60.50	11	60.39	60.50	-10	16,166	-0.06%
2019/02/18	1	60.40	0	0.00	60.20	1	16,231	0.01%
2019/02/15	12	60.37	3	61.93	60.00	9	16,456	0.05%
2019/02/14	1	62.40	121	62.76	62.10	-120	16,908	-0.71%	大賣/鉅額交易
2019/02/13	0	0.00	7	60.00	60.50	-7	16,720	-0.04%
2019/02/12	1	60.00	26	59.37	60.00	-25	16,634	-0.15%
2019/02/11	1	59.70	31.1	59.53	59.00	-30.1	16,723	-0.18%
2019/01/30	0	0.00	26	59.48	60.10	-26	16,698	-0.16%
2019/01/29	4	59.13	0	0.00	58.80	4	16,892	0.02%
2019/01/28	1	61.80	2	60.95	60.80	-1	16,946	-0.01%
2019/01/25	0	0.00	81	61.26	60.00	-81	17,441	-0.46%
2019/01/24	9	59.26	25	58.04	59.60	-16	17,578	-0.09%
2019/01/23	0	0.00	11	56.36	57.00	-11	17,784	-0.06%
2019/01/22	0	0.00	20	56.60	56.50	-20	17,962	-0.11%
2019/01/21	0	0.00	15	56.99	57.20	-15	18,153	-0.08%
2019/01/18	4	55.90	19	55.95	56.40	-15	18,315	-0.08%
2019/01/17	15	55.56	1	55.50	55.10	14	18,690	0.07%
2019/01/16	15	56.21	83	55.50	56.40	-68	18,690	-0.36%
2019/01/15	15	53.69	2	53.55	53.60	13	18,317	0.07%
2019/01/14	1	52.50	0	0.00	52.00	1	18,313	0.01%
2019/01/11	1	52.60	4	53.30	53.50	-3	18,682	-0.02%
2019/01/10	1	54.00	0	0.00	53.80	1	18,912	0.01%
2019/01/09	0	0.00	1	52.70	52.50	-1	19,145	-0.01%
2019/01/08	15	51.80	0	0.00	51.70	15	19,658	0.08%
2019/01/04	11	50.01	1	50.00	51.60	10	20,387	0.05%
2019/01/03	25	51.68	20	52.73	51.50	5	20,481	0.02%
2019/01/02	20	54.95	0	0.00	55.00	20	20,280	0.10%
2018/12/28	0	0.00	25	55.20	55.00	-25	20,283	-0.12%
2018/12/26	1	54.50	15	56.99	54.10	-14	20,886	-0.07%
2018/12/25	1	54.80	2	54.80	57.00	-1	20,699	0.00%
2018/12/24	13	55.13	1	53.90	56.00	12	20,630	0.06%
2018/12/22	3	53.57	1	53.40	53.50	2	20,579	0.01%
2018/12/21	1	52.70	1	53.00	53.90	0	20,769	0.00%
2018/12/20	1	53.20	1	52.90	53.20	0	20,727	0.00%
2018/12/19	21	53.61	25	53.32	53.70	-4	20,739	-0.02%
2018/12/18	3	53.73	3	53.70	54.50	0	20,886	0.00%
2018/12/17	1	53.50	1	52.90	53.50	0	21,045	0.00%
2018/12/14	2	53.25	0	0.00	53.50	2	21,101	0.01%
2018/12/13	1	53.90	0	0.00	54.30	1	21,248	0.00%
2018/12/11	10	53.30	10	53.10	52.90	0	21,435	0.00%
2018/12/10	23	53.05	7	52.89	52.10	16	21,444	0.07%
2018/12/07	2	55.90	0	0.00	55.70	2	21,240	0.01%
2018/12/06	3	55.00	4	54.78	55.00	-1	21,318	0.00%
2018/12/05	25	57.12	2	56.90	56.90	23	21,196	0.11%
2018/12/04	31	62.11	0	0.00	62.00	31	20,978	0.15%
2018/12/03	1	63.80	11	63.36	62.80	-10	21,411	-0.05%
2018/11/30	85	61.23	15	61.01	61.00	70	21,352	0.33%
2018/11/29	14	61.66	18	61.19	60.30	-4	21,074	-0.02%
2018/11/28	106	58.99	86	58.64	58.60	20	20,549	0.10%	大買/
2018/11/27	12	57.07	25	57.44	58.00	-13	20,421	-0.06%
2018/11/26	5	56.90	4	57.13	57.30	1	20,280	0.00%
2018/11/23	23	57.83	20	56.80	56.10	3	20,060	0.01%
2018/11/22	3	58.30	2	58.25	58.00	1	19,999	0.01%
2018/11/21	16	57.00	7	57.29	57.80	9	19,955	0.05%
2018/11/20	20	56.90	25	57.00	57.50	-5	19,930	-0.03%
2018/11/19	1	56.20	8	56.29	57.50	-7	19,764	-0.04%
2018/11/16	9	55.80	3	55.90	54.60	6	19,540	0.03%
2018/11/15	1	55.80	19	55.89	55.90	-18	19,505	-0.09%
2018/11/14	3	56.83	4	56.55	56.50	-1	19,728	-0.01%
2018/11/13	39	55.86	11	55.50	56.20	28	19,607	0.14%
2018/11/12	1	53.50	0	0.00	53.80	1	19,062	0.01%
2018/11/09	27	54.24	2	53.55	54.20	25	19,229	0.13%
2018/11/08	6	55.47	10	54.71	53.80	-4	19,260	-0.02%
2018/11/07	3	52.97	4	54.53	55.20	-1	19,218	-0.01%
2018/11/06	10	53.83	8	54.18	52.20	2	19,372	0.01%
2018/11/05	2	55.45	9	55.72	55.70	-7	19,130	-0.04%
2018/11/02	17	56.23	15	56.45	56.10	2	18,950	0.01%
2018/11/01	12	53.83	37	53.46	54.40	-25	18,486	-0.14%
2018/10/31	6	50.82	6	50.70	51.40	0	18,245	0.00%
2018/10/30	0	0.00	18	48.03	48.50	-18	18,057	-0.10%
2018/10/29	22	46.35	7	46.54	46.60	15	18,136	0.08%
2018/10/26	8	46.03	4	46.23	46.00	4	18,007	0.02%
2018/10/25	14	46.21	9	45.98	45.75	5	17,850	0.03%
2018/10/24	20	49.85	13	49.86	49.30	7	17,412	0.04%
2018/10/23	16	51.01	6	50.92	50.50	10	17,196	0.06%
2018/10/22	25	52.23	13	52.32	52.50	12	17,104	0.07%
2018/10/19	14	50.55	30	50.33	52.10	-16	17,086	-0.09%
2018/10/18	8	52.78	2	53.20	51.50	6	16,829	0.04%
2018/10/17	19	55.92	17	55.85	54.40	2	16,582	0.01%
2018/10/16	36	55.23	15	55.15	54.10	21	16,399	0.13%
2018/10/15	7	55.24	23	55.71	57.20	-16	15,984	-0.10%
2018/10/12	11	52.67	5	52.60	53.30	6	15,807	0.04%
2018/10/11	4	47.74	4	48.81	48.50	0	16,127	0.00%
2018/10/09	0	0.00	2	52.95	52.30	-2	15,936	-0.01%
2018/10/08	2	52.85	1	52.70	52.70	1	15,934	0.01%
2018/10/05	1	53.40	1	53.30	52.20	0	16,046	0.00%
2018/10/04	20	54.80	17	55.08	53.90	3	15,944	0.02%
2018/10/03	1	57.80	0	0.00	57.80	1	15,634	0.01%
2018/10/02	11	58.47	0	0.00	58.40	11	15,806	0.07%
2018/10/01	22	59.36	11	59.32	59.20	11	15,987	0.07%
2018/09/28	12	58.59	9	59.73	58.10	3	16,032	0.02%
2018/09/27	11	59.38	3	59.50	59.80	8	16,022	0.05%
2018/09/26	4	60.38	0	0.00	60.20	4	16,059	0.02%
2018/09/25	19	60.09	25	60.67	61.70	-6	15,996	-0.04%
2018/09/21	124	57.73	11	57.39	58.50	113	15,787	0.72%	大買/鉅額交易
2018/09/20	122	59.46	2	59.60	59.50	120	15,577	0.77%	大買/鉅額交易
2018/09/19	4	60.58	1	61.10	60.00	3	15,619	0.02%
2018/09/18	3	59.50	2	59.80	59.30	1	15,521	0.01%
2018/09/17	4	60.10	12	60.93	61.20	-8	15,653	-0.05%
2018/09/14	0	0.00	11	59.23	59.60	-11	15,536	-0.07%
2018/09/13	13	57.48	5	57.14	57.50	8	15,487	0.05%
2018/09/12	162	57.89	9	57.96	57.40	153	15,392	0.99%	大買/鉅額交易
2018/09/11	10	60.10	40	59.80	60.10	-30	15,284	-0.20%
2018/09/10	111	58.83	158	58.44	59.40	-47	15,273	-0.31%	大買/大賣/
2018/09/07	43	59.10	38	58.98	57.50	5	15,057	0.03%
2018/09/06	27	64.12	25	63.89	63.60	2	14,555	0.01%
2018/09/05	8	66.84	8	66.60	66.60	0	14,461	0.00%
2018/09/04	6	67.52	5	67.60	67.60	1	14,515	0.01%
2018/08/31	7	68.59	7	69.03	69.70	0	14,532	0.00%
2018/08/30	2	69.40	3	69.40	69.80	-1	14,599	-0.01%
2018/08/29	6	70.72	0	0.00	69.90	6	14,638	0.04%
2018/08/28	10	71.80	0	0.00	70.70	10	14,686	0.07%
2018/08/27	0	0.00	2	69.50	70.10	-2	14,685	-0.01%
2018/08/24	0.1	67.50	0	0.00	67.40	0.1	14,615	0.00%
2018/08/23	5	66.90	6	67.07	67.30	-1	14,816	-0.01%
2018/08/22	8	68.49	5	68.48	67.40	3	15,016	0.02%
2018/08/21	0	0.00	6	68.30	68.50	-6	14,898	-0.04%
2018/08/20	5	66.86	7	66.30	65.70	-2	14,733	-0.01%
2018/08/17	43	66.77	20	65.00	65.00	23	14,696	0.16%
2018/08/16	12	66.01	5.2	64.08	67.30	6.8	14,730	0.05%
2018/08/15	6	68.37	6	67.77	67.70	0	14,720	0.00%
2018/08/14	1	70.20	2	69.40	70.20	-1	14,828	-0.01%
2018/08/13	12	70.47	0	0.00	68.90	12	14,780	0.08%
2018/08/10	10	73.50	10	73.70	73.20	0	14,684	0.00%
2018/08/09	0	0.00	11	73.85	73.80	-11	15,217	-0.07%
2018/08/08	6	75.05	1	73.70	73.70	5	15,904	0.03%
2018/08/07	11	73.55	0	0.00	74.30	11	15,697	0.07%
2018/08/06	16	74.28	2	74.25	73.60	14	15,527	0.09%
2018/08/03	7	76.97	1	76.10	75.80	6	15,434	0.04%
2018/08/02	1	78.60	0	0.00	78.40	1	15,088	0.01%
2018/08/01	6	78.65	10	79.31	79.60	-4	15,260	-0.03%
2018/07/31	8	79.31	0	0.00	78.60	8	15,524	0.05%
2018/07/30	8	80.68	0	0.00	79.60	8	15,472	0.05%
2018/07/26	2	81.00	0	0.00	81.00	2	15,483	0.01%
2018/07/25	11	80.28	17	80.18	80.70	-6	15,438	-0.04%
2018/07/24	14	78.23	12	78.55	78.70	2	15,313	0.01%
2018/07/23	13	78.50	0	0.00	78.50	13	15,282	0.09%
2018/07/20	1	80.80	0	0.00	80.50	1	15,145	0.01%
2018/07/19	18	81.42	13	81.47	80.20	5	14,995	0.03%
2018/07/18	38	85.51	9	85.56	84.00	29	14,804	0.20%
2018/07/17	0	0.00	2	88.10	88.10	-2	14,268	-0.01%
2018/07/16	16	87.66	5	86.00	86.00	11	14,503	0.08%
2018/07/13	41	88.52	46	87.95	88.80	-5	14,830	-0.03%
2018/07/12	15	85.50	15	85.97	86.00	0	14,930	0.00%
2018/07/11	5	83.60	0	0.00	83.60	5	14,854	0.03%
2018/07/10	12	82.93	14	83.45	83.90	-2	14,839	-0.01%
2018/07/09	32	80.79	30	81.42	81.00	2	14,834	0.01%
2018/07/06	4	79.65	9	79.59	79.30	-5	14,766	-0.03%
2018/07/05	5	80.70	0.2	78.50	78.10	4.8	14,840	0.03%
2018/07/04	2	81.75	9	81.43	80.90	-7	14,867	-0.05%
2018/07/03	3	82.10	1	82.90	81.80	2	14,987	0.01%
2018/07/02	5	82.70	1	81.30	81.00	4	15,008	0.03%
2018/06/29	6	82.80	0	0.00	83.20	6	15,006	0.04%
2018/06/28	1	82.60	0	0.00	83.00	1	14,896	0.01%
2018/06/27	1	87.90	0	0.00	87.20	1	14,905	0.01%
2018/06/26	1	84.10	2	83.55	85.40	-1	14,884	-0.01%
2018/06/25	5	87.44	0	0.00	86.50	5	14,928	0.03%
2018/06/21	4	92.08	3	92.00	92.50	1	15,189	0.01%
2018/06/20	1	91.70	1	91.30	90.40	0	15,469	0.00%
2018/06/19	11	91.60	0	0.00	90.60	11	15,738	0.07%
2018/06/15	1	93.50	1	93.50	92.30	0	15,984	0.00%
2018/06/14	11	92.00	0	0.00	93.00	11	16,223	0.07%
2018/06/12	6	97.77	1	97.70	97.60	5	17,044	0.03%
2018/06/11	1	100.00	2	100.15	100.50	-1	17,150	-0.01%
2018/06/08	2	100.00	3	100.60	99.80	-1	17,589	-0.01%
2018/06/07	2	100.50	2	101.25	101.00	0	18,378	0.00%
2018/06/06	3	99.97	2	101.00	100.00	1	18,443	0.01%
2018/06/05	3	100.40	3	100.60	101.00	0	18,596	0.00%
2018/06/04	1	99.80	1	100.48	100.50	0	18,828	0.00%
2018/06/01	5	97.30	0	0.00	97.50	5	18,800	0.03%
2018/05/30	1	96.40	1	97.20	96.50	0	18,634	0.00%
2018/05/29	1	99.40	1	98.80	98.90	0	18,503	0.00%
2018/05/28	1	99.30	3	99.50	99.30	-2	18,719	-0.01%
2018/05/25	8	101.63	14	102.11	100.50	-6	19,323	-0.03%
2018/05/24	1	100.50	25	101.20	102.00	-24	19,520	-0.12%
2018/05/23	5	99.04	1	99.60	99.30	4	19,558	0.02%
2018/05/22	2	100.75	15	98.48	97.20	-13	19,441	-0.07%
2018/05/21	24	99.36	2	100.75	99.00	22	19,640	0.11%
2018/05/18	5	99.64	2	100.50	98.90	3	19,694	0.02%
2018/05/17	11	103.32	4	102.88	101.50	7	19,593	0.04%
2018/05/16	6	99.10	16	99.19	102.50	-10	19,118	-0.05%
2018/05/15	5	95.48	1	96.20	95.50	4	18,718	0.02%
2018/05/14	19	96.41	6	96.65	95.30	13	19,002	0.07%
2018/05/11	19	96.86	29	96.35	95.60	-10	19,074	-0.05%
2018/05/10	1	93.80	5	95.30	93.60	-4	18,979	-0.02%
2018/05/09	0	0.00	9	94.06	94.40	-9	19,083	-0.05%
2018/05/08	11	94.23	1	94.50	94.00	10	18,972	0.05%
2018/05/07	1	92.70	1	93.80	92.60	0	18,680	0.00%
2018/05/04	2	91.45	3	91.60	91.70	-1	18,653	-0.01%
2018/05/03	1	90.20	1	91.00	89.90	0	18,672	0.00%
2018/05/02	2	93.10	1	93.90	91.70	1	18,748	0.01%
2018/04/30	10	93.16	1	93.10	93.00	9	18,689	0.05%
2018/04/27	1	93.30	1	93.90	93.10	0	18,725	0.00%
2018/04/26	1	92.50	26	92.19	91.80	-25	18,716	-0.13%
2018/04/25	15	90.32	4	90.18	90.80	11	18,742	0.06%
2018/04/24	7	90.24	2	90.90	90.10	5	18,877	0.03%
2018/04/23	1	92.90	3	93.30	93.00	-2	19,254	-0.01%
2018/04/20	12	94.27	8.1	94.95	92.70	4	19,486	0.02%
2018/04/19	39.1	96.47	68	97.46	97.90	-29	19,220	-0.15%
2018/04/18	4	92.68	5.3	93.12	93.10	-1.3	18,841	-0.01%
2018/04/17	1	89.20	19	89.46	89.50	-18	18,660	-0.10%
2018/04/16	2	92.10	7	92.30	92.20	-5	18,787	-0.03%
2018/04/13	9	94.08	24	93.68	93.40	-15	18,749	-0.08%
2018/04/12	6	92.18	4	92.63	92.50	2	18,780	0.01%
2018/04/11	9	92.62	12	93.89	91.20	-3	19,053	-0.02%
2018/04/10	18	91.55	8	91.06	91.90	10	19,019	0.05%
2018/04/09	3	88.33	11	89.74	88.50	-8	19,053	-0.04%
2018/04/03	5	90.38	2	90.80	90.60	3	18,913	0.02%
2018/04/02	6	92.67	2	92.35	91.70	4	18,896	0.02%
2018/03/31	1	91.60	2	91.90	92.00	-1	18,981	-0.01%
2018/03/30	7	92.09	4	93.18	91.80	3	19,101	0.02%
2018/03/29	3	91.10	5	91.56	92.30	-2	19,052	-0.01%
2018/03/28	9	91.77	1	92.20	90.70	8	18,971	0.04%
2018/03/27	3	94.60	29	94.58	95.40	-26	18,730	-0.14%
2018/03/26	17	92.54	18	92.54	92.00	-1	18,622	-0.01%
2018/03/23	8	93.49	5	91.40	94.50	3	18,478	0.02%
2018/03/22	4	96.23	1	95.80	96.30	3	18,238	0.02%
2018/03/21	24	98.87	9	98.27	99.00	15	17,895	0.08%
2018/03/20	3	95.70	1	95.30	95.00	2	17,524	0.01%
2018/03/19	15	97.69	6	97.87	97.00	9	17,250	0.05%
2018/03/16	4	93.50	57	92.90	94.20	-53	16,725	-0.32%
2018/03/15	3	90.13	3	90.10	91.00	0	16,156	0.00%
2018/03/14	72	90.72	34	90.65	89.40	38	16,113	0.24%
2018/03/13	50	88.28	58	88.50	89.90	-8	15,958	-0.05%
2018/03/12	1	84.70	0	0.00	83.00	1	15,361	0.01%
2018/03/09	1	82.90	3	83.47	83.30	-2	15,454	-0.01%
2018/03/08	27	82.28	31	82.10	82.00	-4	15,864	-0.03%
2018/03/05	3	78.20	5	78.82	78.40	-2	16,806	-0.01%
2018/03/02	7	78.34	7	78.64	78.40	0	16,955	0.00%
2018/03/01	10	79.93	30	79.50	78.70	-20	16,954	-0.12%
2018/02/27	33	81.94	23	82.24	80.80	10	16,838	0.06%
2018/02/26	5	81.40	0	0.00	81.00	5	16,145	0.03%
2018/02/23	9	79.14	11	79.65	79.90	-2	16,437	-0.01%
2018/02/22	24	79.18	59	79.22	79.30	-35	16,460	-0.21%
2018/02/21	20	79.88	20	79.95	79.90	0	16,493	0.00%
2018/02/12	10	75.70	16	75.87	76.00	-6	16,049	-0.04%
2018/02/09	19	72.70	15	72.09	73.30	4	15,942	0.03%
2018/02/08	4	72.68	3.5	72.67	72.70	0.5	15,942	0.00%
2018/02/07	5	73.90	0	0.00	73.60	5	15,895	0.03%
2018/02/06	13	75.18	9	71.82	72.40	4	15,857	0.03%
2018/02/05	5	76.40	5	77.50	77.40	0	15,869	0.00%
2018/02/02	5	80.40	5	79.90	79.60	0	16,005	0.00%
2018/02/01	0	0.00	7	81.24	81.20	-7	16,025	-0.04%
2018/01/31	15	78.43	10	79.00	79.40	5	16,008	0.03%
2018/01/30	13	78.85	3.1	78.98	78.40	9.9	16,229	0.06%
2018/01/29	1	79.40	0	0.00	78.80	1	16,170	0.01%
2018/01/26	1	79.30	0	0.00	79.40	1	16,229	0.01%
2018/01/25	8	80.45	10	78.70	78.50	-2	16,320	-0.01%
2018/01/24	8	80.39	7	80.40	80.50	1	16,586	0.01%
2018/01/23	9	80.81	13	80.41	80.20	-4	16,916	-0.02%
2018/01/22	51	79.53	10	80.50	80.50	41	17,064	0.24%
2018/01/19	8	81.15	3	80.70	80.60	5	17,178	0.03%
2018/01/18	3	82.80	10	82.40	82.00	-7	17,082	-0.04%
2018/01/17	42	82.38	25	83.08	81.00	17	16,966	0.10%
2018/01/16	5	84.40	42	84.90	85.00	-37	16,460	-0.22%
2018/01/15	0	0.00	5	82.90	83.40	-5	16,305	-0.03%
2018/01/12	0	0.00	1	80.70	81.40	-1	16,449	-0.01%
2018/01/11	2	80.65	2	80.60	80.30	0	16,696	0.00%
2018/01/10	17	79.71	13	78.69	78.30	4	17,035	0.02%
2018/01/09	7	83.64	0	0.00	82.60	7	17,423	0.04%
2018/01/08	11	84.01	12	83.72	83.50	-1	17,815	-0.01%
2018/01/05	3	83.03	7	83.31	83.50	-4	18,110	-0.02%
2018/01/03	0	0.00	2	80.40	80.30	-2	18,254	-0.01%
2018/01/02	0	0.00	2	78.55	78.00	-2	18,418	-0.01%