南亞科 (2408)-玉山-雙和券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
66.5
漲跌
▲1.7
漲幅
+2.62%
成交量
15,322張
產業
上市半導體類股
1764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－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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
2024/05/28	2	66.20	13	66.20	66.50	-11	16,850	-0.07%
2024/05/27	0	0.00	1	65.60	64.80	-1	16,831	-0.01%
2024/05/24	0	0.00	2	64.70	64.40	-2	17,000	-0.01%
2024/05/23	4	64.28	0	0.00	64.20	4	17,055	0.02%
2024/05/22	5	64.60	0	0.00	64.60	5	17,322	0.03%
2024/05/21	0	0.00	5	63.88	63.50	-5	17,410	-0.03%
2024/05/17	16.3	62.84	1	62.80	62.80	15.3	17,533	0.09%
2024/05/16	5	64.14	3	64.30	64.00	2	17,405	0.01%
2024/05/15	0	0.00	12	64.88	64.60	-12	17,529	-0.07%
2024/05/14	1	65.00	0	0.00	64.80	1	18,106	0.01%
2024/05/13	1.3	64.55	2	64.50	64.40	-0.7	18,155	0.00%
2024/05/10	6	64.10	0	0.00	64.40	6	18,236	0.03%
2024/05/09	55	65.22	5	64.16	64.00	50	18,117	0.28%
2024/05/08	3.1	66.57	0	0.00	66.60	3.1	17,883	0.02%
2024/05/07	13	67.67	8	68.04	66.80	5	17,914	0.03%
2024/05/06	2	67.20	15	68.16	66.90	-13	17,662	-0.07%
2024/05/03	62	67.27	7	66.59	65.80	55	17,378	0.32%
2024/05/02	14	65.77	7	66.37	66.60	7	17,305	0.04%
2024/04/30	18	66.73	1	66.30	66.10	17	17,441	0.10%
2024/04/29	56	67.29	12	67.28	67.50	44	17,653	0.25%
2024/04/26	6	65.60	0	0.00	65.70	6	17,681	0.03%
2024/04/25	5.9	65.60	5	66.56	65.60	0.9	17,603	0.01%
2024/04/24	10	65.50	15	65.45	65.50	-5	17,558	-0.03%
2024/04/23	14.1	62.71	14	62.94	62.80	0.1	17,548	0.00%
2024/04/22	13.1	61.33	4	61.00	61.20	9.1	17,538	0.05%
2024/04/19	31	62.27	10.5	61.78	62.00	20.5	17,518	0.12%
2024/04/18	4	65.10	0	0.00	64.30	4	17,403	0.02%
2024/04/17	4.1	65.03	1	64.50	64.50	3.1	17,751	0.02%
2024/04/16	36.4	66.56	4	65.75	65.50	32.4	17,642	0.18%
2024/04/15	9	70.12	26.1	69.98	70.00	-17.1	17,334	-0.10%
2024/04/12	17.1	71.71	25.2	71.72	71.80	-8.2	17,232	-0.05%
2024/04/11	1	69.30	15	70.47	70.60	-14	16,845	-0.08%
2024/04/10	32.1	70.65	23.2	70.13	70.20	9	16,560	0.05%
2024/04/09	4	68.13	9.6	68.34	68.40	-5.6	16,334	-0.03%
2024/04/08	12	68.45	7	69.34	68.10	5	16,321	0.03%
2024/04/03	14	67.92	1	68.20	68.20	13	16,271	0.08%
2024/04/02	13	70.52	19.6	70.51	69.10	-6.6	16,456	-0.04%
2024/04/01	22.6	68.90	18	69.12	69.40	4.6	16,546	0.03%
2024/03/29	4	67.68	0	0.00	67.70	4	16,468	0.02%
2024/03/28	3.1	68.11	0	0.00	67.60	3.1	16,442	0.02%
2024/03/27	30	68.16	29	67.95	67.90	1	16,791	0.01%
2024/03/26	19.1	68.55	19	68.88	68.10	0.1	16,954	0.00%
2024/03/25	16.5	68.22	33	67.79	68.50	-16.5	16,725	-0.10%
2024/03/22	86.1	69.57	101.3	69.77	69.60	-15.2	16,622	-0.09%	大賣/
2024/03/21	40.2	65.90	29.1	66.09	67.60	11.1	15,466	0.07%
2024/03/20	8.5	61.94	0	0.00	61.50	8.5	14,939	0.06%
2024/03/19	9	62.28	6	62.47	62.30	3	15,179	0.02%
2024/03/18	12.3	62.56	4	63.40	62.40	8.3	15,160	0.05%
2024/03/15	5	63.80	8	63.84	63.90	-3	15,090	-0.02%
2024/03/14	24.5	63.58	9	64.12	63.80	15.5	15,053	0.10%
2024/03/13	29.1	63.97	0	0.00	63.30	29.1	15,008	0.19%
2024/03/12	1.1	65.60	3	65.50	65.70	-1.9	14,785	-0.01%
2024/03/11	1.1	65.90	2	66.70	65.80	-1	14,793	-0.01%
2024/03/08	6	65.20	1	65.00	65.00	5	14,679	0.03%
2024/03/07	13	65.82	5	66.52	65.70	8	14,685	0.05%
2024/03/06	12	65.46	4	65.30	65.10	8	14,756	0.05%
2024/03/05	2.1	66.05	0	0.00	65.80	2.1	15,155	0.01%
2024/03/04	5	66.52	1	67.20	66.50	4	15,704	0.03%
2024/03/01	6	66.40	1	66.60	66.30	5	16,281	0.03%
2024/02/29	2	67.45	1	67.90	67.30	1	16,437	0.01%
2024/02/27	17	67.40	2	68.70	66.30	15	16,604	0.09%
2024/02/26	7	67.61	1	67.90	67.90	6	16,550	0.04%
2024/02/23	9.1	68.37	10	68.17	67.70	-0.9	16,648	-0.01%
2024/02/22	7	67.53	5	68.10	68.10	2	16,559	0.01%
2024/02/21	2	68.20	4	68.33	67.30	-2	16,631	-0.01%
2024/02/20	5	67.37	5.3	67.85	67.80	-0.3	16,506	0.00%
2024/02/19	5	66.02	13	66.23	66.60	-8	16,388	-0.05%
2024/02/16	7.1	65.07	2	65.75	65.90	5.1	16,442	0.03%
2024/02/15	41.9	65.48	6	65.93	65.40	35.9	16,233	0.22%
2024/02/05	6	67.43	0	0.00	68.20	6	15,749	0.04%
2024/02/02	10.9	68.08	0	0.00	67.60	10.9	15,710	0.07%
2024/02/01	2	68.85	0	0.00	69.20	2	15,595	0.01%
2024/01/31	5	69.36	0	0.00	68.70	5	15,589	0.03%
2024/01/30	10.2	69.37	10	69.50	69.30	0.2	15,632	0.00%
2024/01/26	0.1	70.90	0	0.00	71.00	0.1	15,757	0.00%
2024/01/25	2	71.00	0	0.00	71.00	2	15,800	0.01%
2024/01/24	2	71.65	15	71.45	71.60	-13	15,743	-0.08%
2024/01/23	16	71.21	9.1	71.00	70.70	7	15,551	0.04%
2024/01/22	0.3	68.70	2	69.80	69.30	-1.8	15,291	-0.01%
2024/01/19	2	69.50	0	0.00	69.30	2	15,260	0.01%
2024/01/18	1	68.20	1	68.80	68.20	0	15,318	0.00%
2024/01/17	6.3	68.04	0	0.00	67.80	6.3	15,230	0.04%
2024/01/16	5.1	69.53	1	70.10	69.40	4.1	15,127	0.03%
2024/01/15	1	70.20	5.7	71.34	71.50	-4.7	15,034	-0.03%
2024/01/12	4.4	68.81	3	69.00	68.80	1.4	14,915	0.01%
2024/01/11	20.4	68.88	4	68.80	69.40	16.4	14,862	0.11%
2024/01/10	7.3	71.45	0	0.00	71.50	7.3	14,549	0.05%
2024/01/09	0.1	72.90	0	0.00	72.60	0.1	14,570	0.00%
2024/01/08	6	73.53	3.3	74.28	73.10	2.8	14,541	0.02%
2024/01/05	0	0.00	0.3	74.80	74.70	-0.3	14,614	0.00%
2024/01/04	3.3	73.79	1.6	73.79	74.40	1.7	14,802	0.01%
2024/01/03	10	73.82	0	0.00	73.10	10	14,861	0.07%
2024/01/02	3.1	76.53	0	0.00	76.50	3.1	14,627	0.02%
2023/12/29	0	0.00	1.3	78.22	78.00	-1.3	14,616	-0.01%
2023/12/28	2	77.85	4	79.53	78.30	-2	14,536	-0.01%
2023/12/27	3	78.23	37.3	79.22	79.70	-34.3	14,374	-0.24%
2023/12/26	2	77.80	33.7	77.35	78.00	-31.6	14,081	-0.22%
2023/12/25	2.1	76.08	1.1	75.99	75.40	1	14,281	0.01%
2023/12/22	21.7	77.22	30.1	77.60	75.90	-8.5	14,305	-0.06%
2023/12/21	0	0.00	22.1	74.43	75.40	-22.1	13,770	-0.16%
2023/12/20	4	72.65	1	71.60	71.80	3	13,486	0.02%
2023/12/19	2	73.35	0	0.00	73.10	2	13,411	0.01%
2023/12/18	2	74.20	10	73.70	73.40	-8	13,450	-0.06%
2023/12/15	1.3	75.10	18.1	74.77	74.50	-16.8	13,379	-0.13%
2023/12/14	10	74.50	8	74.23	72.80	2	12,831	0.02%
2023/12/13	0	72.50	10	73.30	73.70	-10	12,607	-0.08%
2023/12/11	2	72.80	0	0.00	72.20	2	12,912	0.02%
2023/12/08	1	71.70	2	72.00	72.10	-1	12,959	-0.01%
2023/12/07	3	71.00	0	0.00	70.70	3	12,868	0.02%
2023/12/06	2	72.85	0	0.00	72.00	2	12,755	0.02%
2023/12/05	0	0.00	1	72.30	73.20	-1	12,633	-0.01%
2023/12/04	5	74.70	6	74.23	74.00	-1	12,581	-0.01%
2023/12/01	2.4	73.75	3	73.77	73.70	-0.7	12,372	-0.01%
2023/11/30	4.3	73.89	20	74.53	75.00	-15.7	12,116	-0.13%
2023/11/29	3	73.47	17	73.70	74.20	-14	11,568	-0.12%
2023/11/28	4	72.90	24.1	72.51	73.50	-20.1	11,080	-0.18%
2023/11/27	1.5	70.35	0	0.00	70.10	1.5	10,413	0.01%
2023/11/24	1	69.10	3	69.47	70.80	-2	10,125	-0.02%
2023/11/22	2	69.50	78	69.89	70.70	-76	9,571	-0.79%
2023/11/21	3	70.10	3	70.63	70.60	0	9,356	0.00%
2023/11/20	1.3	70.23	8	69.85	70.00	-6.7	9,141	-0.07%
2023/11/17	1	67.60	0	67.40	67.40	1	8,935	0.01%
2023/11/16	0	0.00	0.1	66.90	67.20	-0.1	8,874	0.00%
2023/11/15	26.6	68.57	20	68.62	67.60	6.6	8,836	0.07%
2023/11/14	55	65.79	3.1	65.83	66.10	51.9	8,635	0.60%
2023/11/13	2.3	63.28	1	62.80	63.60	1.3	8,651	0.02%
2023/11/10	6	63.87	0	0.00	63.70	6	8,596	0.07%
2023/11/09	3.5	64.79	3	64.40	64.60	0.5	8,583	0.01%
2023/11/08	1	65.40	4	65.85	65.40	-3	8,677	-0.03%
2023/11/07	4	66.13	2	66.00	65.90	2	8,693	0.02%
2023/11/06	4	64.53	1	65.00	65.40	3	8,664	0.03%
2023/11/02	1	65.60	0	0.00	65.60	1	8,451	0.01%
2023/11/01	1	64.30	0	0.00	64.50	1	8,360	0.01%
2023/10/31	3	65.83	0	0.00	64.70	3	8,416	0.04%
2023/10/30	9	64.28	3	64.97	64.90	6	8,489	0.07%
2023/10/27	3.4	65.18	0	0.00	64.80	3.4	8,531	0.04%
2023/10/26	4	66.28	0	0.00	66.10	4	8,531	0.05%
2023/10/25	1	67.90	1.1	68.59	68.00	-0.1	8,724	0.00%
2023/10/24	7	67.91	1	67.70	67.80	6	8,898	0.07%
2023/10/23	0	70.30	9	70.00	69.60	-9	8,945	-0.10%
2023/10/20	2	69.70	9	70.20	70.30	-7	8,977	-0.08%
2023/10/19	2	70.25	3	70.50	70.50	-1	8,939	-0.01%
2023/10/18	1	70.90	0	0.00	70.20	1	8,999	0.01%
2023/10/17	4	71.00	4	70.93	70.90	0	8,886	0.00%
2023/10/16	3	70.10	3	70.30	70.60	0	8,898	0.00%
2023/10/13	2	69.61	2	70.60	70.80	0	8,919	0.00%
2023/10/12	7	69.03	23	70.40	71.00	-16	8,808	-0.18%
2023/10/11	4	70.30	14.1	70.56	70.70	-10.1	8,569	-0.12%
2023/10/06	1	68.90	0	0.00	69.20	1	8,525	0.01%
2023/10/05	1	69.70	1.1	69.87	69.50	-0.1	8,578	0.00%
2023/10/04	1.1	67.51	0	0.00	67.70	1.1	8,613	0.01%
2023/10/03	1	68.20	5	69.18	68.10	-4	8,654	-0.05%
2023/10/02	1	67.50	1	67.80	67.60	0	8,587	0.00%
2023/09/28	15.3	66.50	40	66.90	65.60	-24.7	8,542	-0.29%
2023/09/27	6	69.33	0	0.00	69.80	6	8,234	0.07%
2023/09/26	1	70.50	0	0.00	70.30	1	8,255	0.01%
2023/09/25	1	71.51	0	0.00	71.60	1	8,271	0.01%
2023/09/22	3.5	71.99	3	72.30	72.00	0.5	8,461	0.01%
2023/09/21	0	0.00	2.4	71.84	72.80	-2.4	8,584	-0.03%
2023/09/20	3	70.33	1.2	70.97	70.70	1.8	8,534	0.02%
2023/09/19	1	71.90	0	0.00	71.70	1	8,729	0.01%
2023/09/18	3	73.03	1.1	73.92	72.30	1.9	8,931	0.02%
2023/09/15	3.2	71.28	12.5	72.23	72.40	-9.3	9,068	-0.10%
2023/09/13	5	68.30	1	68.40	68.40	4	8,704	0.05%
2023/09/12	0	0.00	1	67.10	66.80	-1	8,869	-0.01%
2023/09/11	1	65.70	1	66.20	65.70	0	8,993	0.00%
2023/09/07	7	67.97	1	68.70	67.20	6	9,409	0.06%
2023/09/06	1	68.00	0	0.00	68.00	1	9,453	0.01%
2023/09/05	1	67.30	3	67.83	68.10	-2	9,499	-0.02%
2023/09/04	1	67.50	1	67.20	67.60	0	9,556	0.00%
2023/09/01	2.1	69.04	5	68.68	68.20	-2.9	9,565	-0.03%
2023/08/31	7	67.63	2.1	67.99	66.60	4.9	9,428	0.05%
2023/08/30	1.4	67.03	1	66.80	66.70	0.4	9,383	0.00%
2023/08/28	0	0.00	1	65.00	65.60	-1	9,658	-0.01%
2023/08/25	4	65.25	1	65.40	65.00	3	9,955	0.03%
2023/08/24	1	65.00	1	64.40	65.30	0	10,028	0.00%
2023/08/23	2	62.96	4	63.30	63.50	-2	10,157	-0.02%
2023/08/22	1	63.50	1	63.70	63.50	0	10,395	0.00%
2023/08/21	1.1	63.25	1.7	63.88	63.40	-0.6	10,899	-0.01%
2023/08/18	1	65.20	0	0.00	64.60	1	11,063	0.01%
2023/08/17	0	0.00	4	65.05	65.60	-4	11,119	-0.04%
2023/08/16	1	63.60	3	63.67	63.70	-2	11,260	-0.02%
2023/08/15	1	65.00	1	65.40	64.60	0	11,326	0.00%
2023/08/14	8.6	65.30	4	64.20	64.90	4.6	11,543	0.04%
2023/08/10	7.1	67.27	0	0.00	67.10	7.1	11,789	0.06%
2023/08/09	2	68.60	0	0.00	68.90	2	11,769	0.02%
2023/08/08	2.1	68.90	0	0.00	68.50	2.1	11,788	0.02%
2023/08/07	1	69.90	0	0.00	70.00	1	11,760	0.01%
2023/08/04	1	70.10	0	0.00	69.90	1	11,794	0.01%
2023/08/02	3	69.43	0	0.00	69.10	3	11,778	0.03%
2023/08/01	1	72.00	0	0.00	71.00	1	11,775	0.01%
2023/07/31	4	73.60	3	73.97	72.30	1	11,778	0.01%
2023/07/28	6	73.80	1.1	73.14	74.80	5	11,713	0.04%
2023/07/27	6	71.30	9	71.27	71.40	-3	11,480	-0.03%
2023/07/26	2.3	66.97	2	66.55	67.10	0.3	11,341	0.00%
2023/07/25	0.3	68.50	1	68.30	68.20	-0.8	11,414	-0.01%
2023/07/24	2	69.10	1	69.31	69.30	1	11,413	0.01%
2023/07/21	1	69.60	1	70.10	70.10	0	11,443	0.00%
2023/07/18	1	70.10	0	0.00	69.50	1	11,413	0.01%
2023/07/17	1	71.90	3.5	71.64	71.70	-2.5	11,465	-0.02%
2023/07/13	3	71.43	6	71.57	70.90	-3	11,526	-0.03%
2023/07/11	1	70.20	0	0.00	69.90	1	11,521	0.01%
2023/07/10	0	0.00	2	70.80	69.70	-2	11,643	-0.02%
2023/07/07	3.5	68.94	1	68.50	69.10	2.5	12,084	0.02%
2023/07/06	1	70.30	0	0.00	70.10	1	12,369	0.01%
2023/07/05	2	70.00	2	70.45	70.10	0	12,646	0.00%
2023/07/04	1	69.70	1	70.60	70.40	0	12,939	0.00%
2023/07/03	3.2	70.39	0	0.00	70.10	3.2	13,198	0.02%
2023/06/30	7.2	70.54	1	70.40	70.80	6.2	13,756	0.05%
2023/06/29	8	72.46	8	72.35	72.20	0	13,957	0.00%
2023/06/28	2	69.80	0	0.00	69.50	2	13,915	0.01%
2023/06/27	3	71.80	0	0.00	70.80	3	13,928	0.02%
2023/06/26	0	72.90	0	0.00	73.00	0	13,798	0.00%
2023/06/21	7.1	75.01	8	74.85	74.60	-0.9	13,909	-0.01%
2023/06/20	0.6	77.70	3	78.50	77.40	-2.4	13,709	-0.02%
2023/06/19	0	0.00	9	78.17	78.00	-9	13,645	-0.07%
2023/06/16	5.5	77.02	34.2	77.34	78.50	-28.7	13,584	-0.21%
2023/06/15	1	75.30	14	75.36	75.30	-13	13,317	-0.10%
2023/06/14	1.2	76.08	12.1	75.57	76.20	-10.9	13,331	-0.08%
2023/06/13	1	74.60	2.1	74.89	74.80	-1.1	13,089	-0.01%
2023/06/12	0	0.00	1.1	73.00	72.90	-1.1	12,895	-0.01%
2023/06/08	0.1	70.20	1	70.20	70.20	-1	12,837	-0.01%
2023/06/07	1	71.40	1	71.60	71.90	0	12,807	0.00%
2023/06/05	2	72.45	2.1	72.31	72.10	-0.1	13,136	0.00%
2023/06/02	0	0.00	3.1	72.57	72.90	-3.1	13,091	-0.02%
2023/06/01	2	71.45	2	71.40	71.40	0	12,992	0.00%
2023/05/31	1.5	73.13	5.1	72.54	73.50	-3.6	12,867	-0.03%
2023/05/30	0	0.00	2	71.00	71.90	-2	12,652	-0.02%
2023/05/29	1	71.40	0	0.00	71.20	1	12,614	0.01%
2023/05/26	3	72.37	11	71.62	71.90	-8	12,517	-0.06%
2023/05/25	1	71.40	20	71.34	72.40	-19	12,261	-0.15%
2023/05/24	0	0.00	3	70.00	69.90	-3	11,824	-0.03%
2023/05/23	2	69.45	1	69.20	69.90	1	11,637	0.01%
2023/05/22	55	69.96	52.1	70.10	70.10	2.9	11,504	0.03%
2023/05/19	0	0.00	5	69.84	69.90	-5	11,249	-0.04%
2023/05/18	3	69.10	15.1	69.48	69.30	-12.1	11,183	-0.11%
2023/05/17	3	68.30	50	68.04	68.00	-47	10,951	-0.43%
2023/05/16	2	64.75	2	65.20	64.60	0	10,611	0.00%
2023/05/15	1	64.08	1	63.30	63.90	0	10,610	0.00%
2023/05/12	1	62.80	1	63.70	63.80	0	10,608	0.00%
2023/05/11	0	0.00	1	64.00	63.30	-1	10,652	-0.01%
2023/05/10	1	63.90	0	0.00	64.20	1	10,683	0.01%
2023/05/09	3.1	64.50	0	0.00	64.70	3.1	10,660	0.03%
2023/05/08	3	64.90	1	64.90	64.80	2	10,677	0.02%
2023/05/05	6	66.87	1	66.70	66.70	5	10,645	0.05%
2023/05/04	0	0.00	3	66.60	68.00	-3	10,703	-0.03%
2023/05/03	1	66.70	4	67.25	67.10	-3	10,701	-0.03%
2023/05/02	2	66.80	1	67.30	66.70	1	10,809	0.01%
2023/04/28	2	66.30	3	66.63	67.80	-1	11,092	-0.01%
2023/04/27	3	64.87	4	65.35	65.60	-1	10,915	-0.01%
2023/04/26	3	63.60	0	63.00	64.10	3	10,929	0.03%
2023/04/25	7	63.90	6	65.57	63.50	1	10,897	0.01%
2023/04/24	0.3	64.41	0	0.00	64.20	0.3	10,804	0.00%
2023/04/21	0	64.70	0	0.00	64.50	0	10,840	0.00%
2023/04/20	4.5	65.60	1	65.60	65.50	3.5	10,849	0.03%
2023/04/19	0	0.00	3	67.13	67.00	-3	10,886	-0.03%
2023/04/18	2	67.40	3	67.33	67.30	-1	10,914	-0.01%
2023/04/17	23	67.00	54	68.08	68.00	-31	11,094	-0.28%
2023/04/14	2	67.70	11	67.71	67.60	-9	11,065	-0.08%
2023/04/13	4.1	67.75	9	67.50	67.50	-4.9	11,035	-0.04%
2023/04/12	2.5	67.99	16	69.11	69.10	-13.5	10,786	-0.13%
2023/04/11	2	68.25	78	68.77	68.20	-76	10,277	-0.74%
2023/04/10	46	67.27	49	66.74	66.70	-3	9,887	-0.03%
2023/04/07	21.3	68.29	86.6	68.37	68.60	-65.3	9,551	-0.68%
2023/04/06	26.5	65.25	37	65.93	66.40	-10.5	9,152	-0.11%
2023/03/31	46	66.44	130.2	66.44	66.50	-84.1	8,839	-0.95%	大賣/
2023/03/30	48	63.95	64	64.81	63.90	-16	8,287	-0.19%
2023/03/29	67.5	61.29	0	0.00	61.00	67.5	7,940	0.85%
2023/03/28	31.5	62.68	0.3	62.74	62.50	31.2	7,909	0.39%
2023/03/27	7	62.67	1	62.50	63.20	6	7,836	0.08%
2023/03/24	4.3	62.62	16.3	62.79	63.30	-12	7,789	-0.15%
2023/03/23	0	0.00	3	60.20	59.80	-3	7,417	-0.04%
2023/03/22	0	0.00	1.5	59.50	59.10	-1.5	7,411	-0.02%
2023/03/21	2	58.40	0	0.00	58.60	2	7,446	0.03%
2023/03/17	0	0.00	5	59.82	59.30	-5	7,553	-0.07%
2023/03/16	0	0.00	2	58.10	57.70	-2	7,489	-0.03%
2023/03/13	0	58.50	0	0.00	58.50	0	7,760	0.00%
2023/03/10	2	58.56	0	0.00	58.70	2	7,943	0.03%
2023/03/09	5.1	60.16	0	0.00	59.10	5.1	8,062	0.06%
2023/03/08	2	60.65	7	60.46	61.00	-5	8,128	-0.06%
2023/03/07	0.8	58.50	1	58.70	58.50	-0.2	8,121	0.00%
2023/03/06	2	57.70	31	58.10	57.70	-29	8,223	-0.35%
2023/03/02	1	56.70	1	57.40	57.30	0	8,249	0.00%
2023/03/01	1	57.40	0	0.00	57.30	1	8,250	0.01%
2023/02/24	1	59.19	0	0.00	58.40	1	8,296	0.01%
2023/02/23	0.3	59.00	5	58.80	59.50	-4.8	8,398	-0.06%
2023/02/22	4	58.88	1	59.20	58.70	3	8,649	0.03%
2023/02/21	0	0.00	0.1	60.00	60.40	-0.1	8,811	0.00%
2023/02/17	6	59.87	1	59.50	59.70	5	9,019	0.06%
2023/02/16	0	0.00	1	59.51	59.70	-1	9,137	-0.01%
2023/02/15	0	0.00	1	58.00	58.50	-1	9,312	-0.01%
2023/02/14	0	0.00	1	58.70	58.40	-1	9,351	-0.01%
2023/02/13	2	57.60	0	0.00	57.60	2	9,438	0.02%
2023/02/09	1	57.60	2	57.60	58.00	-1	9,686	-0.01%
2023/02/08	0.3	59.00	1	58.80	58.40	-0.8	9,703	-0.01%
2023/02/06	1	58.60	1	59.20	58.10	0	9,798	0.00%
2023/02/03	4	59.83	6	60.02	59.90	-2	9,805	-0.02%
2023/02/02	2	59.60	11.1	59.74	59.90	-9.1	9,835	-0.09%
2023/02/01	1	57.70	0	0.00	58.20	1	9,842	0.01%
2023/01/31	6	58.15	1.1	58.46	57.80	4.9	9,858	0.05%
2023/01/30	0	0.00	8	60.41	60.30	-8	9,772	-0.08%
2023/01/17	4	57.50	7	57.54	57.70	-3	9,566	-0.03%
2023/01/16	1	57.40	3	57.33	57.50	-2	9,732	-0.02%
2023/01/13	0	0.00	1.1	56.56	56.00	-1.1	9,885	-0.01%
2023/01/11	0	0.00	4.1	56.75	57.00	-4.1	10,492	-0.04%
2023/01/10	6	57.23	17.3	56.65	56.50	-11.3	10,614	-0.11%
2023/01/09	11	56.40	12	55.84	56.70	-1	10,734	-0.01%
2023/01/06	12	53.85	12	54.67	55.00	0	11,045	0.00%
2023/01/05	2	55.10	2.1	55.29	54.90	-0.1	11,150	0.00%
2023/01/04	13	53.70	16.1	54.11	54.10	-3.1	11,365	-0.03%
2023/01/03	2	52.90	0	0.00	53.00	2	11,448	0.02%
2022/12/30	0	52.10	0	0.00	51.20	0	11,434	0.00%
2022/12/29	0	51.60	1	50.90	51.80	-1	11,613	-0.01%
2022/12/28	0.1	51.30	0	0.00	51.30	0.1	11,959	0.00%
2022/12/27	5	51.78	8	51.90	51.90	-3	12,174	-0.02%
2022/12/26	0	0.00	6	51.50	51.50	-6	12,339	-0.05%
2022/12/23	8	51.05	0	0.00	51.40	8	12,550	0.06%
2022/12/22	4	52.10	0	0.00	51.70	4	12,618	0.03%
2022/12/21	0	0.00	12	52.10	51.50	-12	12,675	-0.09%
2022/12/20	14.6	52.27	2	52.80	52.00	12.5	12,632	0.10%
2022/12/19	3	54.03	0	0.00	53.70	3	12,685	0.02%
2022/12/16	1	55.10	0	0.00	54.50	1	12,705	0.01%
2022/12/14	1	55.50	0	0.00	55.50	1	12,755	0.01%
2022/12/13	7	54.80	1	54.90	54.80	6	12,848	0.05%
2022/12/12	0	54.49	2	54.80	54.80	-2	12,909	-0.02%
2022/12/09	2.5	53.82	0	0.00	53.70	2.5	13,049	0.02%
2022/12/08	0.1	54.53	0	0.00	54.00	0.1	13,003	0.00%
2022/12/07	3	53.83	2	53.65	53.50	1	13,037	0.01%
2022/12/06	3.1	54.47	5.1	54.64	54.30	-2	12,971	-0.02%
2022/12/05	1.1	56.61	1	56.80	56.20	0.1	12,790	0.00%
2022/12/02	8	56.35	0	0.00	56.10	8	12,759	0.06%
2022/12/01	7	57.90	2	58.30	57.50	5	12,598	0.04%
2022/11/30	2.1	56.70	0	0.00	56.80	2.1	12,465	0.02%
2022/11/29	0	0.00	1	56.80	57.20	-1	12,256	-0.01%
2022/11/28	0	0.00	1	58.80	58.50	-1	12,021	-0.01%
2022/11/25	3.1	59.89	1	59.80	59.70	2.1	11,941	0.02%
2022/11/24	0	0.00	2	60.00	59.90	-2	11,927	-0.02%
2022/11/22	0	58.70	0	0.00	59.20	0	11,790	0.00%
2022/11/21	0	0.00	1	58.30	58.40	-1	11,699	-0.01%
2022/11/18	2	61.00	7.1	60.93	60.70	-5.1	11,515	-0.04%
2022/11/17	0	59.10	0	0.00	58.90	0	11,262	0.00%
2022/11/16	2	60.10	6.1	60.02	60.10	-4.1	11,043	-0.04%
2022/11/15	0	59.30	15	59.40	59.70	-15	10,935	-0.14%
2022/11/14	1	59.90	4	59.97	59.90	-3	10,840	-0.03%
2022/11/11	16.1	59.71	6.1	59.37	59.80	10	10,735	0.09%
2022/11/09	2	57.95	4	58.00	58.10	-2	10,463	-0.02%
2022/11/08	1	56.80	0	56.60	57.10	1	10,372	0.01%
2022/11/07	3	56.17	24	56.39	56.90	-21	10,263	-0.20%
2022/11/04	14	54.99	2	55.00	54.90	12	10,120	0.12%
2022/11/03	1	55.20	14	55.00	56.00	-13	10,076	-0.13%
2022/11/02	17	54.41	6	54.65	54.80	11	9,990	0.11%
2022/11/01	6	54.45	7	54.37	54.00	-1	9,994	-0.01%
2022/10/28	7.1	53.10	1	53.30	53.10	6.1	9,982	0.06%
2022/10/26	13	54.58	4	54.50	54.50	9	9,927	0.09%
2022/10/25	5	54.44	5	54.62	54.10	0	9,873	0.00%
2022/10/24	2	55.60	2	56.60	55.60	0	9,777	0.00%
2022/10/21	6	55.78	6	56.30	55.70	0	9,588	0.00%
2022/10/20	1	54.10	5.1	55.12	55.70	-4.1	9,364	-0.04%
2022/10/19	3	54.27	2	54.10	53.80	1	9,033	0.01%
2022/10/18	6.1	55.54	23	55.13	55.80	-16.9	8,832	-0.19%
2022/10/17	3	54.27	1.1	55.13	56.20	1.9	8,778	0.02%
2022/10/14	14	54.13	7.2	53.86	55.20	6.8	8,617	0.08%
2022/10/13	5	51.20	30	52.00	51.40	-25	8,335	-0.30%
2022/10/12	24	51.78	19.1	52.48	52.70	5	8,264	0.06%
2022/10/11	4	49.00	6	49.82	49.75	-2	8,133	-0.02%
2022/10/07	2	50.00	0	0.00	50.20	2	8,109	0.02%
2022/10/06	8	50.28	6.1	50.20	50.20	1.9	8,135	0.02%
2022/10/05	1	51.20	22	51.16	51.40	-21	8,133	-0.26%
2022/10/04	12	48.57	30.1	49.68	49.95	-18	7,909	-0.23%
2022/10/03	9	47.45	1	47.75	47.55	8	7,827	0.10%
2022/09/30	0	0.00	2	48.60	48.95	-2	7,875	-0.03%
2022/09/29	0	0.00	4	46.50	47.15	-4	7,887	-0.05%
2022/09/28	1	45.50	3	45.38	45.50	-2	7,919	-0.03%
2022/09/27	12	45.38	0	0.00	46.00	12	7,911	0.15%
2022/09/26	5.1	45.61	0	0.00	45.65	5.1	8,021	0.06%
2022/09/23	28	47.67	0	0.00	47.60	28	8,183	0.34%
2022/09/22	17.1	46.47	11	46.92	46.80	6.1	8,624	0.07%
2022/09/21	1	47.15	0	0.00	47.15	1	8,703	0.01%
2022/09/20	5.1	47.75	1	47.85	47.65	4.1	8,687	0.05%
2022/09/19	10.4	48.34	0	0.00	48.60	10.4	8,575	0.12%
2022/09/16	20.6	49.00	0	0.00	49.10	20.6	8,503	0.24%
2022/09/15	12	51.03	4	50.40	50.40	8	8,348	0.10%
2022/09/14	13.6	50.59	1	50.90	50.70	12.6	8,371	0.15%
2022/09/13	1	52.70	0	0.00	52.40	1	8,316	0.01%
2022/09/12	2.4	52.30	1	52.10	52.30	1.4	8,331	0.02%
2022/09/08	1	50.80	0	0.00	51.10	1	8,389	0.01%
2022/09/06	0	0.00	3	51.50	51.20	-3	8,481	-0.04%
2022/09/05	2.2	51.32	0	0.00	51.10	2.2	8,515	0.03%
2022/09/02	0	52.60	0	0.00	52.10	0	8,675	0.00%
2022/09/01	1.1	52.82	0	0.00	52.60	1.1	8,715	0.01%
2022/08/30	0.4	52.72	0	0.00	52.70	0.4	8,656	0.00%
2022/08/29	1.1	52.70	2	52.40	52.50	-1	8,668	-0.01%
2022/08/26	1	53.80	0	0.00	53.50	1	8,694	0.01%
2022/08/24	1	52.60	0	0.00	52.60	1	8,725	0.01%
2022/08/19	2	54.30	1	54.30	54.30	1	9,026	0.01%
2022/08/18	8	53.66	2	53.80	53.60	6	9,061	0.07%
2022/08/17	0	53.56	3	53.50	55.00	-3	9,063	-0.03%
2022/08/12	5	54.10	0	0.00	54.10	5	9,083	0.06%
2022/08/10	2.1	52.25	1	51.60	51.60	1.1	9,107	0.01%
2022/08/09	1	52.90	0	0.00	52.90	1	9,129	0.01%
2022/08/08	0	0.00	2	53.20	53.10	-2	9,293	-0.02%
2022/08/05	0	0.00	1	53.10	53.20	-1	9,286	-0.01%
2022/08/04	0	0.00	1	51.30	51.00	-1	9,258	-0.01%
2022/08/03	0	0.00	1	51.20	51.20	-1	9,277	-0.01%
2022/08/02	2.5	50.96	0	0.00	50.40	2.5	9,277	0.03%
2022/08/01	0.1	52.40	0	0.00	52.20	0.1	9,213	0.00%
2022/07/29	0	0.00	0	52.50	52.30	0	9,232	0.00%
2022/07/27	5	52.00	2	52.60	52.60	3	9,368	0.03%
2022/07/25	0.6	52.62	2	52.40	52.70	-1.4	9,434	-0.01%
2022/07/22	5	53.00	1	54.00	53.70	4	9,419	0.04%
2022/07/21	2	53.90	4	53.80	54.30	-2	9,328	-0.02%
2022/07/20	0	53.90	0	0.00	53.40	0	9,332	0.00%
2022/07/19	3	53.37	21	53.29	53.00	-18	9,270	-0.19%
2022/07/18	22	52.81	0.1	54.50	54.20	22	9,209	0.24%
2022/07/15	6	50.24	9	51.17	51.40	-3	8,975	-0.03%
2022/07/14	14	48.96	22	49.84	49.85	-8	8,934	-0.09%
2022/07/13	60	49.30	6	49.30	49.00	54	8,893	0.61%
2022/07/12	16.2	47.85	15	47.35	47.35	1.2	8,762	0.01%
2022/07/11	3	48.47	0	0.00	49.00	3	8,699	0.03%
2022/07/08	5	50.05	0	0.00	49.65	5	8,838	0.06%
2022/07/07	2	49.08	7	49.80	50.50	-5	8,699	-0.06%
2022/07/06	23	49.42	22	48.69	48.60	1	8,629	0.01%
2022/07/05	1	48.60	1	48.90	49.40	0	8,597	0.00%
2022/07/04	1.1	48.40	2	48.78	49.15	-1	8,559	-0.01%
2022/07/01	0.1	48.50	3	48.80	48.30	-2.9	8,567	-0.03%
2022/06/30	9.1	50.12	2	49.33	49.40	7.1	8,490	0.08%
2022/06/29	11	57.84	5	57.60	57.10	6	8,100	0.07%
2022/06/28	1.1	58.68	0	0.00	58.90	1.1	8,053	0.01%
2022/06/27	1	59.60	2	59.55	59.80	-1	8,043	-0.01%
2022/06/24	5	58.90	0	0.00	58.90	5	8,109	0.06%
2022/06/23	1	58.10	8	58.60	58.30	-7	8,157	-0.09%
2022/06/22	12	58.54	2	58.40	58.10	10	8,481	0.12%
2022/06/21	0	0.00	1	59.70	60.00	-1	8,867	-0.01%
2022/06/20	2.3	59.53	2	60.10	59.50	0.3	8,978	0.00%
2022/06/17	1.1	59.54	1	60.30	60.10	0.1	9,071	0.00%
2022/06/16	5	61.50	1	61.40	60.40	4	9,037	0.04%
2022/06/15	9	61.59	0	0.00	61.20	9	9,029	0.10%
2022/06/14	2	62.20	0	0.00	62.20	2	9,057	0.02%
2022/06/13	73.1	62.03	4	62.62	62.20	69.1	9,249	0.75%
2022/06/10	3	64.90	2	65.10	65.10	1	9,214	0.01%
2022/06/09	7	65.63	0	0.00	65.70	7	9,270	0.08%
2022/06/08	2	66.15	53	66.26	66.10	-51	9,338	-0.55%
2022/06/07	3	66.07	0	0.00	65.80	3	9,453	0.03%
2022/06/06	0	67.00	0	0.00	66.80	0	9,489	0.00%
2022/06/02	0	66.80	0	0.00	66.80	0	9,621	0.00%
2022/06/01	0	66.80	2	66.90	66.80	-2	9,880	-0.02%
2022/05/31	0	0.00	6	65.83	66.80	-6	9,935	-0.06%
2022/05/30	0	65.10	11	65.35	65.80	-11	9,947	-0.11%
2022/05/27	52	64.10	2	63.50	63.90	50	9,937	0.50%
2022/05/26	9	63.77	0	64.10	63.50	9	9,990	0.09%
2022/05/25	0	64.50	0	64.92	64.70	0	10,029	0.00%
2022/05/24	5	64.84	0	0.00	64.30	5	10,158	0.05%
2022/05/23	2	66.20	0	0.00	66.40	2	10,161	0.02%
2022/05/20	0	0.00	3	66.93	66.80	-3	10,280	-0.03%
2022/05/19	9	66.00	5	66.54	66.90	4	10,442	0.04%
2022/05/18	0	0.00	2	67.70	67.20	-2	10,704	-0.02%
2022/05/17	2	67.25	2	66.90	67.00	0	11,201	0.00%
2022/05/16	2	67.15	8.1	67.19	66.90	-6.1	11,396	-0.05%
2022/05/13	1	65.10	3	65.50	65.50	-2	11,314	-0.02%
2022/05/11	4	64.70	2	64.90	65.20	2	11,594	0.02%
2022/05/10	3	65.77	3	66.03	66.00	0	11,607	0.00%
2022/05/09	51	65.51	1	65.30	65.10	50	11,659	0.43%
2022/05/06	1	66.80	21	65.77	66.80	-20	11,759	-0.17%
2022/05/05	4	67.25	2	67.00	67.00	2	11,942	0.02%
2022/05/04	0	65.80	0.2	66.50	66.10	-0.2	11,822	0.00%
2022/05/03	0	65.30	4	65.90	65.90	-4	11,841	-0.03%
2022/04/29	0	65.50	9	65.29	65.60	-9	11,874	-0.08%
2022/04/28	1	64.50	0	0.00	64.20	1	11,991	0.01%
2022/04/27	8	61.86	3	62.50	63.20	5	11,955	0.04%
2022/04/26	2	64.25	2	64.25	64.20	0	11,909	0.00%
2022/04/25	7	64.27	0	0.00	64.30	7	11,900	0.06%
2022/04/22	0	0.00	1	66.00	66.40	-1	11,817	-0.01%
2022/04/21	1	65.80	9	66.53	66.90	-8	11,799	-0.07%
2022/04/20	0	0.00	4	65.25	65.30	-4	11,771	-0.03%
2022/04/18	6	64.57	2	64.00	63.80	4	11,730	0.03%
2022/04/15	7.1	63.71	9	63.70	63.90	-2	11,730	-0.02%
2022/04/14	13.6	64.45	1	64.10	64.10	12.6	11,775	0.11%
2022/04/13	0	0.00	4	66.70	66.70	-4	11,644	-0.03%
2022/04/12	2.5	65.39	2	65.30	65.50	0.5	11,716	0.00%
2022/04/11	4	66.40	0	0.00	66.80	4	11,656	0.03%
2022/04/08	0	0.00	3	66.87	66.80	-3	11,691	-0.03%
2022/04/07	10.2	66.55	3	67.37	66.20	7.2	11,833	0.06%
2022/04/06	16.3	66.74	0	0.00	66.60	16.3	11,677	0.14%
2022/04/01	2.1	68.41	1	69.00	69.20	1.1	11,474	0.01%
2022/03/31	6	69.50	4	69.88	69.20	2	11,373	0.02%
2022/03/30	1	69.20	2.1	70.17	69.30	-1.1	11,324	-0.01%
2022/03/29	7	68.83	2	68.90	69.00	5	11,401	0.04%
2022/03/28	4	69.10	2	68.60	69.80	2	11,703	0.02%
2022/03/25	17.4	69.43	0	69.50	68.90	17.3	11,833	0.15%
2022/03/24	27.3	70.82	1	71.30	71.30	26.3	11,633	0.23%
2022/03/23	13.1	73.37	1	74.50	73.70	12.1	11,227	0.11%
2022/03/22	13	73.55	0	74.10	74.00	13	11,175	0.12%
2022/03/21	0	0.00	1	75.10	74.90	-1	11,088	-0.01%
2022/03/18	0	74.40	1	74.20	74.80	-1	11,147	-0.01%
2022/03/17	0	0.00	15.5	73.77	74.20	-15.5	11,151	-0.14%
2022/03/16	8.8	71.72	20	70.70	70.90	-11.3	11,085	-0.10%
2022/03/15	7.5	73.54	2	73.51	73.00	5.4	10,921	0.05%
2022/03/14	2	75.25	4	75.00	75.70	-2	10,970	-0.02%
2022/03/11	2.5	74.92	0	75.60	75.60	2.5	10,971	0.02%
2022/03/10	2	76.50	2	77.05	76.70	0	11,079	0.00%
2022/03/09	2	75.40	2	75.90	74.90	0	11,462	0.00%
2022/03/08	9.3	75.22	1	74.72	74.70	8.2	12,369	0.07%
2022/03/07	9.4	76.80	1	77.00	76.90	8.4	12,479	0.07%
2022/03/04	6	81.70	5	82.04	81.60	1	12,687	0.01%
2022/03/03	10	82.50	28.1	82.40	82.60	-18.1	12,750	-0.14%
2022/03/02	2	79.10	2	79.45	79.70	0	12,753	0.00%
2022/03/01	0	0.00	4.1	79.45	79.90	-4.1	12,792	-0.03%
2022/02/25	3	77.47	2	77.35	77.10	1	12,808	0.01%
2022/02/24	2.3	76.58	1	76.80	76.30	1.3	13,186	0.01%
2022/02/23	11	78.79	16	78.76	79.00	-5	13,782	-0.04%
2022/02/22	11.2	78.14	25	78.50	78.70	-13.8	13,846	-0.10%
2022/02/21	6.5	80.58	15	80.83	80.40	-8.6	13,791	-0.06%
2022/02/18	6	83.07	9	83.50	83.50	-3	13,757	-0.02%
2022/02/17	2	82.44	13.2	82.66	82.70	-11.1	13,560	-0.08%
2022/02/16	12	80.36	7.1	80.27	80.50	4.9	13,157	0.04%
2022/02/15	7	79.23	2	79.40	78.80	5	12,947	0.04%
2022/02/14	0	0.00	2	77.85	78.70	-2	12,952	-0.02%
2022/02/11	3	78.83	15.1	79.19	79.00	-12.1	13,023	-0.09%
2022/02/10	4	78.70	10	78.63	79.00	-6	13,004	-0.05%
2022/02/09	4	78.43	15.1	78.21	78.50	-11.1	13,050	-0.09%
2022/02/08	0	0.00	5.1	77.08	77.40	-5.1	13,067	-0.04%
2022/02/07	1	76.00	25.1	75.78	76.40	-24.1	13,149	-0.18%
2022/01/26	0	0.00	4	73.20	72.00	-4	13,115	-0.03%
2022/01/25	0.1	72.50	1	73.40	72.00	-1	13,324	-0.01%
2022/01/24	5	71.56	0	0.00	72.60	5	13,311	0.04%
2022/01/21	22.2	72.68	0	0.00	72.30	22.2	13,394	0.17%
2022/01/20	0.1	74.50	0	0.00	75.10	0.1	13,388	0.00%
2022/01/19	0	0.00	4	75.50	75.20	-4	13,604	-0.03%
2022/01/18	0	0.00	15	75.54	75.10	-15	13,634	-0.11%
2022/01/17	1	74.00	1	74.70	74.40	0	13,652	0.00%
2022/01/14	1	74.02	5	74.78	74.30	-4	13,716	-0.03%
2022/01/13	3	74.07	5	75.14	74.60	-2	13,705	-0.01%
2022/01/12	4	73.80	4	74.58	74.40	0	13,660	0.00%
2022/01/11	7	73.90	0	0.00	73.50	7	13,650	0.05%
2022/01/10	1	74.50	6	74.62	74.90	-5	13,727	-0.04%
2022/01/07	5	73.92	2	74.70	73.70	3	13,863	0.02%
2022/01/06	13.1	73.89	1	73.70	73.80	12.1	13,995	0.09%
2022/01/05	6	75.80	0	0.00	75.90	6	14,067	0.04%
2022/01/04	0	0.00	7	76.60	77.20	-7	14,085	-0.05%
2022/01/03	16.1	76.52	15	77.10	76.20	1.1	14,124	0.01%
2021/12/30	10	78.10	29.1	77.99	78.10	-19.1	14,152	-0.13%
2021/12/29	1	76.80	8	76.74	76.60	-7	14,294	-0.05%
2021/12/28	2	76.00	7	76.93	76.70	-5	14,486	-0.03%
2021/12/27	0	0.00	6	76.65	76.60	-6	14,579	-0.04%
2021/12/24	11	76.33	4	76.53	75.70	7	14,725	0.05%
2021/12/23	9	76.04	1	76.10	75.90	8	15,123	0.05%
2021/12/22	26	78.03	11	79.36	76.50	15	15,403	0.10%
2021/12/21	1	76.70	10	77.67	76.80	-9	15,245	-0.06%
2021/12/20	5	76.22	12	77.80	75.90	-7	15,025	-0.05%
2021/12/17	1	75.10	0	0.00	75.70	1	14,877	0.01%
2021/12/16	13	75.75	3	76.97	76.00	10	14,944	0.07%
2021/12/14	15.1	75.03	2	75.35	74.80	13.1	15,006	0.09%
2021/12/13	5	77.90	0.2	77.75	76.60	4.9	14,963	0.03%
2021/12/10	2	77.30	34	77.98	77.80	-32	15,132	-0.21%
2021/12/09	5	76.58	13	77.11	77.50	-8	15,118	-0.05%
2021/12/08	6	77.43	5	77.38	76.90	1	15,080	0.01%
2021/12/07	6	77.08	1	77.20	77.50	5	14,987	0.03%
2021/12/06	7.1	77.53	0	0.00	77.50	7.1	14,955	0.05%
2021/12/03	27	77.96	11	78.82	78.80	16	14,926	0.11%
2021/12/02	11	79.49	55.5	79.56	79.80	-44.5	14,545	-0.31%
2021/12/01	1	75.80	15	75.79	76.00	-14	13,754	-0.10%
2021/11/30	5	75.22	23	75.93	74.20	-18	13,587	-0.13%
2021/11/29	2	73.50	0.3	72.30	73.30	1.7	13,246	0.01%
2021/11/26	2	73.80	1.4	73.61	73.50	0.6	13,296	0.00%
2021/11/25	7	74.90	1.2	75.27	74.40	5.8	13,187	0.04%
2021/11/24	2	75.35	7	75.86	75.40	-5	13,138	-0.04%
2021/11/23	4	75.13	6	75.87	75.70	-2	13,139	-0.02%
2021/11/22	19	75.17	57.2	74.96	75.40	-38.2	12,838	-0.30%
2021/11/19	8	69.89	1	69.60	69.60	7	12,097	0.06%
2021/11/18	5.2	71.25	20	71.16	71.60	-14.8	12,059	-0.12%
2021/11/17	3	71.57	6.2	70.97	71.00	-3.2	12,046	-0.03%
2021/11/16	5	70.26	1	70.70	70.80	4	12,080	0.03%
2021/11/15	1	70.20	2.2	70.43	70.30	-1.2	12,217	-0.01%
2021/11/12	5	68.84	1	68.90	68.70	4	12,256	0.03%
2021/11/11	4.1	68.58	3	68.50	68.00	1.1	12,517	0.01%
2021/11/10	3	69.47	6.2	69.39	69.90	-3.2	12,744	-0.02%
2021/11/09	6	68.43	8.3	68.36	68.70	-2.3	12,955	-0.02%
2021/11/08	0	0.00	16	67.19	67.60	-16	13,118	-0.12%
2021/11/05	68.3	66.68	0.2	65.80	65.70	68.1	13,668	0.50%
2021/11/04	7.1	66.92	1	68.70	66.70	6.1	13,805	0.04%
2021/11/03	5.1	68.43	11.5	68.51	68.60	-6.4	13,729	-0.05%
2021/11/02	5	68.38	2.3	67.46	66.50	2.7	13,653	0.02%
2021/11/01	3.3	67.26	1.1	67.41	67.00	2.2	13,621	0.02%
2021/10/29	1.2	66.99	1	67.10	66.50	0.2	13,787	0.00%
2021/10/27	0	0.00	20.1	65.03	66.20	-20.1	13,851	-0.15%
2021/10/26	3	63.77	0	0.00	63.70	3	13,765	0.02%
2021/10/25	1	62.30	14	62.22	63.50	-13	13,794	-0.09%
2021/10/22	2	62.00	0	0.00	62.10	2	13,900	0.01%
2021/10/21	1	63.80	1	63.40	62.50	0	14,044	0.00%
2021/10/20	2	63.50	0	0.00	63.50	2	14,119	0.01%
2021/10/15	2	63.65	4	63.60	63.70	-2	15,092	-0.01%
2021/10/14	3	61.20	26.1	61.57	62.30	-23.1	15,126	-0.15%
2021/10/13	17.1	59.93	12	60.00	59.40	5.1	15,201	0.03%
2021/10/12	7.1	60.23	3	60.80	61.00	4.1	15,328	0.03%
2021/10/08	2.1	62.15	4	62.20	61.60	-2	15,434	-0.01%
2021/10/07	12	61.79	8	62.14	61.60	4	15,727	0.03%
2021/10/06	19.6	62.40	3	62.37	61.40	16.6	16,326	0.10%
2021/10/05	4	63.78	2	64.45	64.60	2	16,722	0.01%
2021/10/04	0	0.00	4	64.78	64.90	-4	16,830	-0.02%
2021/10/01	4	64.73	18	64.40	64.30	-14	16,962	-0.08%
2021/09/30	19.1	67.14	17	66.77	65.90	2.1	17,021	0.01%
2021/09/29	1	66.50	9	66.93	67.20	-8	16,775	-0.05%
2021/09/28	0	0.00	21.2	65.24	66.30	-21.2	16,631	-0.13%
2021/09/27	1	64.50	2	64.70	64.60	-1	16,644	-0.01%
2021/09/23	0	0.00	9	64.57	64.40	-9	17,098	-0.05%
2021/09/22	24.1	62.99	6	63.08	63.00	18.1	17,247	0.10%
2021/09/17	2	64.30	10	64.80	64.90	-8	17,496	-0.05%
2021/09/16	6	64.08	3	64.50	64.60	3	17,933	0.02%
2021/09/15	35	64.35	3	64.60	64.00	32	18,073	0.18%
2021/09/14	4	65.93	9	66.39	66.20	-5	18,197	-0.03%
2021/09/13	2	66.00	0	0.00	65.80	2	18,298	0.01%
2021/09/10	5	64.90	32	66.38	66.80	-27	18,621	-0.14%
2021/09/09	11	64.90	25	65.34	65.60	-14	18,639	-0.08%
2021/09/08	12.2	64.21	0	0.00	64.30	12.2	18,710	0.07%
2021/09/07	8	65.59	1	65.80	65.20	7	18,732	0.04%
2021/09/06	2.2	66.41	12	67.13	66.40	-9.8	18,731	-0.05%
2021/09/03	23	66.10	0	0.00	66.00	23	18,706	0.12%
2021/09/02	10	66.51	8	66.85	66.20	2	18,806	0.01%
2021/09/01	3	68.10	32	67.61	68.10	-29	19,005	-0.15%
2021/08/31	2	65.70	2	66.80	66.40	0	18,924	0.00%
2021/08/30	3	65.90	21	66.09	66.40	-18	19,147	-0.09%
2021/08/27	8	64.68	0	0.00	65.00	8	19,410	0.04%
2021/08/26	25	65.76	3	65.50	65.30	22	19,518	0.11%
2021/08/25	1	66.80	15	66.83	67.00	-14	19,468	-0.07%
2021/08/24	9	65.84	1	65.60	66.00	8	19,624	0.04%
2021/08/23	1	66.80	12	66.80	66.80	-11	19,651	-0.06%
2021/08/20	3	65.40	17.1	65.66	64.60	-14.1	19,882	-0.07%
2021/08/19	27	66.51	1	66.00	65.70	26	19,903	0.13%
2021/08/18	3	67.83	10.2	67.57	69.00	-7.2	19,830	-0.04%
2021/08/17	0	0.00	16	66.65	66.60	-16	19,940	-0.08%
2021/08/16	12	65.18	8	64.85	66.30	4	19,744	0.02%
2021/08/13	11.3	65.04	14	64.61	64.30	-2.8	19,530	-0.01%
2021/08/12	13	66.19	2	66.20	66.30	11	19,218	0.06%
2021/08/11	35.1	68.28	2	68.10	67.30	33.1	19,072	0.17%
2021/08/10	18.1	71.88	1	71.20	70.90	17.1	18,705	0.09%
2021/08/09	0	0.00	2	72.20	73.70	-2	18,666	-0.01%
2021/08/06	12	74.02	0	0.00	73.60	12	18,793	0.06%
2021/08/05	5	75.06	16.2	75.00	75.20	-11.2	19,056	-0.06%
2021/08/04	104	76.38	0	0.00	75.50	104	19,443	0.53%	大買/鉅額交易
2021/08/03	2	75.10	8.2	75.39	75.80	-6.2	19,608	-0.03%
2021/08/02	8	73.56	22	74.30	74.50	-14	19,682	-0.07%
2021/07/30	12	72.12	7	72.77	72.30	5	19,769	0.03%
2021/07/29	3	72.10	16	72.45	72.00	-13	19,921	-0.07%
2021/07/28	18.1	71.84	1.2	71.76	72.20	16.9	20,073	0.08%
2021/07/27	10	73.99	10.1	74.31	73.30	-0.1	20,281	0.00%
2021/07/26	3	73.83	17	73.72	73.50	-14	20,386	-0.07%
2021/07/23	40.3	72.98	26	72.97	73.40	14.3	20,489	0.07%
2021/07/22	10	72.91	17	73.89	73.70	-7	20,352	-0.03%
2021/07/21	44.3	72.64	16	72.31	71.50	28.3	20,224	0.14%
2021/07/20	13	74.71	13	74.72	74.50	0	19,822	0.00%
2021/07/19	38.2	75.65	4	75.70	75.60	34.2	19,898	0.17%
2021/07/16	46	77.21	1	77.10	77.40	45	20,109	0.22%
2021/07/15	1	78.70	15	78.66	78.60	-14	20,084	-0.07%
2021/07/14	13	77.89	11	78.01	77.80	2	20,052	0.01%
2021/07/13	18	77.79	23	78.22	76.90	-5	19,790	-0.03%
2021/07/12	50.2	77.12	10	78.41	76.40	40.2	19,185	0.21%
2021/07/09	15.5	77.27	0	0.00	78.60	15.5	18,599	0.08%
2021/07/08	18.1	78.50	2	78.75	78.40	16.1	18,659	0.09%
2021/07/07	6	79.30	12	79.93	79.50	-6	18,813	-0.03%
2021/07/06	18.3	79.24	3	79.43	79.10	15.3	19,223	0.08%
2021/07/05	7	80.09	7	80.54	80.40	0	19,693	0.00%
2021/07/02	4	79.80	17	79.88	79.50	-13	19,631	-0.07%
2021/07/01	26	78.49	3	78.77	78.00	23	19,620	0.12%
2021/06/30	12	79.23	5	79.36	79.70	7	19,992	0.04%
2021/06/29	23	80.93	4.1	79.60	79.30	18.9	20,802	0.09%
2021/06/28	15.3	81.45	25	81.66	81.20	-9.7	20,711	-0.05%
2021/06/25	16.3	80.33	41.1	80.37	80.00	-24.8	20,404	-0.12%
2021/06/24	8	77.33	14	77.15	77.60	-6	20,025	-0.03%
2021/06/23	16	74.79	12	75.88	76.60	4	19,915	0.02%
2021/06/22	20	75.15	5	74.94	75.20	15	19,616	0.08%
2021/06/21	59.2	76.42	6.9	75.91	74.70	52.3	19,487	0.27%
2021/06/18	4.1	79.21	6	79.85	78.90	-1.9	19,175	-0.01%
2021/06/17	2	78.30	15	78.03	78.90	-13	19,169	-0.07%
2021/06/16	5	79.36	8.1	80.06	79.10	-3.1	19,225	-0.02%
2021/06/15	2	78.35	2	78.60	78.70	0	19,348	0.00%
2021/06/11	5	79.24	2.2	79.39	78.80	2.9	19,304	0.01%
2021/06/10	1	78.00	5	79.46	79.50	-4	19,253	-0.02%
2021/06/09	28.4	77.86	9	78.03	77.20	19.4	19,120	0.10%
2021/06/08	6	80.18	9	80.21	80.10	-3	19,109	-0.02%
2021/06/07	29.7	79.89	10.3	79.47	79.40	19.4	19,165	0.10%
2021/06/04	38	82.61	45	82.05	82.20	-7	19,066	-0.04%
2021/06/03	14	82.51	14	82.79	83.60	0	18,935	0.00%
2021/06/02	10	81.62	13	81.99	81.60	-3	18,891	-0.02%
2021/06/01	46.1	82.71	22	82.79	81.30	24	19,089	0.13%
2021/05/31	5	81.70	4	81.48	81.90	1	19,265	0.01%
2021/05/28	7	80.97	22.1	80.69	80.60	-15.1	19,541	-0.08%
2021/05/27	3	77.37	1	76.70	78.30	2	19,505	0.01%
2021/05/26	22.1	77.91	0	0.00	77.80	22.1	19,647	0.11%
2021/05/25	17.5	78.56	9	78.90	78.80	8.5	19,919	0.04%
2021/05/24	1.4	75.10	2	75.80	76.60	-0.6	20,106	0.00%
2021/05/21	1	77.40	1.1	77.30	76.30	-0.1	20,324	0.00%
2021/05/20	9	75.52	8	75.41	75.20	1	20,659	0.00%
2021/05/19	74	74.85	58.4	74.27	75.10	15.6	21,212	0.07%
2021/05/18	63	74.51	20.1	76.71	76.80	42.9	21,152	0.20%
2021/05/17	2	71.45	10	71.45	71.70	-8	21,207	-0.04%
2021/05/14	6.2	73.95	5.1	72.86	73.00	1.2	21,068	0.01%
2021/05/13	114.2	74.04	58.1	73.94	74.30	56.1	20,903	0.27%	大買/
2021/05/12	12.2	70.11	21	72.50	73.40	-8.8	20,714	-0.04%
2021/05/11	22.2	78.20	23	77.78	76.50	-0.8	20,739	0.00%
2021/05/10	9.2	83.87	0	0.00	82.10	9.2	20,746	0.04%
2021/05/07	19.3	84.91	7	85.21	85.50	12.3	20,756	0.06%
2021/05/06	6	84.68	4	85.15	82.90	2	20,692	0.01%
2021/05/05	10	84.62	5	84.26	82.70	5	20,497	0.02%
2021/05/04	18.7	86.54	19	84.23	85.30	-0.3	20,372	0.00%
2021/05/03	12	89.18	8	89.94	87.70	4	20,113	0.02%
2021/04/29	40	92.30	1	93.29	91.60	39	19,847	0.20%
2021/04/28	3.1	94.42	5	94.52	94.40	-1.9	19,756	-0.01%
2021/04/27	18.3	94.74	6	94.58	94.00	12.3	19,929	0.06%
2021/04/26	19.1	95.67	8.1	95.87	95.90	11	19,902	0.06%
2021/04/23	21.4	93.35	6	93.83	94.40	15.4	19,919	0.08%
2021/04/22	16.3	95.87	4	96.00	93.40	12.3	19,931	0.06%
2021/04/21	31	99.00	1	98.20	98.30	30	19,622	0.15%
2021/04/20	4	100.03	1.2	100.93	99.70	2.9	19,558	0.01%
2021/04/19	3	100.33	13	99.96	99.40	-10	19,730	-0.05%
2021/04/16	13	98.79	22.1	99.19	98.70	-9.1	20,139	-0.05%
2021/04/15	13	98.62	4	98.90	99.00	9	20,435	0.04%
2021/04/14	4.2	101.15	3	100.20	99.70	1.2	20,480	0.01%
2021/04/13	9	101.94	12	102.50	100.00	-3	20,503	-0.01%
2021/04/12	17	99.58	11	99.28	99.10	6	20,485	0.03%
2021/04/09	9	99.84	37.2	102.22	102.50	-28.2	20,283	-0.14%
2021/04/08	3	98.17	23.2	97.83	98.30	-20.2	19,732	-0.10%
2021/04/07	36.2	97.47	13	97.26	97.10	23.2	19,728	0.12%
2021/04/06	23.4	98.24	6	97.57	97.30	17.4	19,707	0.09%
2021/04/01	7.3	98.50	80.1	99.83	100.50	-72.8	19,449	-0.37%
2021/03/31	1	93.20	0	0.00	91.90	1	18,561	0.01%
2021/03/30	1.1	91.20	7	92.20	92.20	-5.9	18,589	-0.03%
2021/03/29	7	91.13	5	92.30	91.20	2	18,703	0.01%
2021/03/26	1	91.00	28	91.73	91.90	-27	18,884	-0.14%
2021/03/25	2	89.00	1	89.20	89.60	1	19,032	0.01%
2021/03/24	28	90.80	0	0.00	90.00	28	19,048	0.15%
2021/03/23	0	0.00	27	92.69	91.70	-27	19,141	-0.14%
2021/03/22	30	91.34	11	91.05	90.90	19	19,233	0.10%
2021/03/19	7	93.06	0	0.00	92.50	7	19,282	0.04%
2021/03/18	2	95.90	37	95.13	95.50	-35	19,232	-0.18%
2021/03/17	1	93.00	2.3	92.91	91.90	-1.3	19,428	-0.01%
2021/03/16	11	94.13	9	93.83	93.40	2	19,642	0.01%
2021/03/15	1	92.80	0	0.00	93.20	1	19,972	0.01%
2021/03/12	17	92.06	13	92.84	93.50	4	20,216	0.02%
2021/03/11	0.1	90.70	7	90.84	91.40	-6.9	20,465	-0.03%
2021/03/10	8	89.20	9	88.13	87.60	-1	21,091	0.00%
2021/03/09	10	87.08	10	86.68	86.70	0	21,468	0.00%
2021/03/08	2	90.70	0	0.00	88.60	2	22,177	0.01%
2021/03/05	13.1	89.53	6	90.48	89.70	7.1	22,681	0.03%
2021/03/04	26	93.38	19	92.31	91.80	7	22,635	0.03%
2021/03/03	36	91.82	7	91.04	92.00	29	22,511	0.13%
2021/03/02	2.8	97.54	17	95.98	95.50	-14.2	22,276	-0.06%
2021/02/26	8.1	97.09	18	96.92	96.50	-9.9	22,274	-0.04%
2021/02/25	39	99.92	22.3	100.45	98.50	16.7	22,237	0.08%
2021/02/24	25	99.57	30.2	100.41	96.60	-5.2	22,219	-0.02%
2021/02/23	10.1	96.81	5	98.00	98.40	5.1	21,957	0.02%
2021/02/22	9.2	97.03	13.2	97.07	97.10	-4	21,922	-0.02%
2021/02/19	2.1	91.79	17	93.02	93.00	-14.9	21,797	-0.07%
2021/02/18	4	89.88	0	0.00	89.90	4	21,892	0.02%
2021/02/17	5	90.60	3.2	90.23	89.90	1.8	22,303	0.01%
2021/02/05	1	87.70	1	86.60	86.70	0	22,090	0.00%
2021/02/04	5	86.12	1	86.30	86.60	4	22,357	0.02%
2021/02/03	8	87.80	11	87.50	86.30	-3	22,408	-0.01%
2021/02/02	21	87.61	33.1	88.46	86.90	-12.1	22,289	-0.05%
2021/02/01	5.2	85.27	11.2	85.26	86.30	-6	21,772	-0.03%
2021/01/29	1	81.30	0	0.00	79.90	1	21,489	0.00%
2021/01/28	2.2	79.36	2	79.50	79.40	0.2	21,291	0.00%
2021/01/27	150	83.29	5	82.04	82.50	145	21,208	0.68%	大買/鉅額交易
2021/01/26	6	83.80	6	83.17	83.00	0	21,177	0.00%
2021/01/25	2	83.90	3	84.30	85.10	-1	21,098	0.00%
2021/01/22	2	85.25	0	0.00	85.40	2	21,067	0.01%
2021/01/21	2	85.60	2	86.05	85.80	0	21,102	0.00%
2021/01/20	15	86.63	3	84.30	84.30	12	21,175	0.06%
2021/01/19	3	85.23	7	86.63	86.80	-4	21,044	-0.02%
2021/01/18	4.3	84.57	7	85.78	86.00	-2.8	21,034	-0.01%
2021/01/15	16.2	88.16	7	87.87	86.20	9.2	20,941	0.04%
2021/01/14	12.5	89.58	195	88.59	89.80	-182.5	20,784	-0.88%	大賣/鉅額交易
2021/01/13	2.5	87.93	2	88.95	88.70	0.5	20,666	0.00%
2021/01/12	8.2	88.24	2.1	89.93	87.70	6.1	20,534	0.03%
2021/01/11	14.5	91.68	5	91.94	91.20	9.5	20,327	0.05%
2021/01/08	6.2	94.15	72.2	94.86	96.70	-66	19,981	-0.33%
2021/01/07	12	92.83	59.2	92.92	92.80	-47.2	19,808	-0.24%
2021/01/06	24	92.58	89	92.10	91.50	-65	20,333	-0.32%
2021/01/05	13	91.83	25	92.44	90.50	-12	20,428	-0.06%
2021/01/04	9	90.18	15.2	89.85	90.70	-6.2	20,516	-0.03%
2020/12/31	2.2	86.62	0	0.00	86.80	2.2	20,634	0.01%
2020/12/30	12	87.39	3	86.97	87.30	9	21,205	0.04%
2020/12/29	26	88.06	20	86.20	87.00	6	21,092	0.03%
2020/12/28	5	87.42	24.4	86.73	89.10	-19.4	21,056	-0.09%
2020/12/25	5	85.22	5	84.64	84.00	0	20,958	0.00%
2020/12/24	8	85.23	9.2	85.36	85.30	-1.2	21,220	-0.01%
2020/12/23	21	80.98	22	81.63	83.00	-1	21,196	0.00%
2020/12/22	16.2	82.23	6	83.57	81.20	10.2	21,100	0.05%
2020/12/21	11	84.46	10	84.13	84.20	1	20,900	0.00%
2020/12/18	2	84.95	2	87.10	84.80	0	20,833	0.00%
2020/12/17	3	86.17	1	87.90	85.70	2	20,928	0.01%
2020/12/16	17	86.41	13	86.43	85.80	4	20,906	0.02%
2020/12/15	7	84.99	11	84.18	84.10	-4	20,956	-0.02%
2020/12/14	10	84.60	17	85.08	85.30	-7	21,185	-0.03%
2020/12/11	42.2	85.68	48	84.97	85.30	-5.8	21,155	-0.03%
2020/12/10	21	88.99	32	88.58	88.30	-11	20,817	-0.05%
2020/12/09	4	90.45	12.1	90.63	91.90	-8.1	20,778	-0.04%
2020/12/08	12	88.41	4.3	86.57	88.00	7.7	20,368	0.04%
2020/12/07	15	89.05	14	89.30	88.30	1	20,163	0.00%
2020/12/04	8	87.80	26.2	88.25	87.60	-18.2	19,684	-0.09%
2020/12/03	8	83.89	26.2	84.00	83.80	-18.2	19,057	-0.10%
2020/12/02	14	80.97	153.2	81.73	81.50	-139.2	18,803	-0.74%	大賣/鉅額交易
2020/12/01	14	77.08	27.2	75.89	76.90	-13.2	17,987	-0.07%
2020/11/30	3	72.27	33	72.54	72.40	-30	17,621	-0.17%
2020/11/27	4	72.58	20.3	71.86	71.30	-16.3	17,549	-0.09%
2020/11/26	19	69.23	12	70.48	70.70	7	17,401	0.04%
2020/11/25	13	69.48	6	69.77	69.30	7	17,496	0.04%
2020/11/24	6	71.33	6	71.45	71.00	0	17,273	0.00%
2020/11/23	13	71.49	172.2	70.74	71.60	-159.2	17,100	-0.93%	大賣/鉅額交易
2020/11/20	29	68.74	335.2	68.66	68.80	-306.2	16,876	-1.81%	大賣/鉅額交易
2020/11/19	4	67.58	35	67.77	67.80	-31	16,884	-0.18%
2020/11/18	29	66.98	122	68.08	67.00	-93	16,738	-0.56%	大賣/
2020/11/17	6	66.55	44	66.53	67.10	-38	16,602	-0.23%
2020/11/16	4	64.10	31	63.95	64.20	-27	16,250	-0.17%
2020/11/13	7	61.94	12	62.22	62.20	-5	16,244	-0.03%
2020/11/12	8	61.96	20	61.96	62.00	-12	16,291	-0.07%
2020/11/11	16	59.53	1	59.60	60.00	15	16,016	0.09%
2020/11/10	11	60.61	0	0.00	60.60	11	15,986	0.07%
2020/11/09	12	60.51	12	60.39	60.40	0	15,981	0.00%
2020/11/06	0	0.00	31	59.82	59.80	-31	16,189	-0.19%
2020/11/05	22	59.32	5	59.52	59.40	17	16,279	0.10%
2020/11/04	12	58.46	3	59.00	59.00	9	16,418	0.05%
2020/11/03	27	58.46	0	0.00	58.80	27	16,611	0.16%
2020/11/02	10	57.70	0	0.00	57.80	10	17,090	0.06%
2020/10/30	3	57.70	0	0.00	57.80	3	17,354	0.02%
2020/10/29	3	58.63	4	58.55	58.20	-1	17,450	-0.01%
2020/10/28	3	58.70	29	58.67	58.30	-26	17,486	-0.15%
2020/10/27	4	59.80	5	59.64	59.50	-1	17,421	-0.01%
2020/10/26	3	60.30	6	60.40	60.50	-3	17,388	-0.02%
2020/10/23	1	61.10	2	61.50	61.40	-1	17,414	-0.01%
2020/10/22	4	61.33	1	61.40	61.80	3	17,445	0.02%
2020/10/21	0	0.00	2	62.30	61.90	-2	17,508	-0.01%
2020/10/20	9	61.83	1	62.10	62.10	8	17,661	0.05%
2020/10/19	5	61.96	33	61.98	61.80	-28	17,705	-0.16%
2020/10/16	10	60.57	6	60.43	60.10	4	17,779	0.02%
2020/10/15	11	62.06	8	61.59	61.50	3	17,777	0.02%
2020/10/14	26	62.25	31	62.83	62.30	-5	17,593	-0.03%
2020/10/13	23	59.40	52	60.33	61.40	-29	16,959	-0.17%
2020/10/12	4	60.93	66	60.93	60.50	-62	16,700	-0.37%
2020/10/08	50	58.60	45	59.34	59.40	5	16,548	0.03%
2020/10/07	11	59.34	53	59.42	59.60	-42	16,572	-0.25%
2020/10/05	12	56.89	14	57.24	56.30	-2	16,602	-0.01%
2020/09/30	10	57.11	18	56.99	57.50	-8	16,613	-0.05%
2020/09/29	1	56.00	28	56.80	56.90	-27	16,445	-0.16%
2020/09/28	3	55.37	5	54.94	55.10	-2	16,302	-0.01%
2020/09/25	2	52.80	0	0.00	52.50	2	16,335	0.01%
2020/09/24	9	52.99	2	52.95	52.90	7	16,402	0.04%
2020/09/23	8	53.38	0	0.00	53.30	8	16,387	0.05%
2020/09/22	4	55.20	0	0.00	54.90	4	16,460	0.02%
2020/09/21	1	56.70	7	56.76	56.60	-6	16,429	-0.04%
2020/09/18	15	56.76	4	56.60	56.30	11	16,524	0.07%
2020/09/17	2	55.60	52	56.39	56.80	-50	16,514	-0.30%
2020/09/16	27	54.79	24	55.08	55.20	3	16,235	0.02%
2020/09/15	24	54.58	22	54.55	54.50	2	16,257	0.01%
2020/09/14	5	55.00	11	54.25	54.80	-6	16,423	-0.04%
2020/09/11	2	53.05	0	0.00	53.30	2	16,317	0.01%
2020/09/10	21	53.31	1	53.10	53.00	20	16,426	0.12%
2020/09/09	8	53.93	6	54.20	54.20	2	16,440	0.01%
2020/09/08	2	54.70	5	54.72	54.80	-3	16,605	-0.02%
2020/09/07	2	54.10	3	54.33	54.30	-1	16,587	-0.01%
2020/09/04	23	51.97	32	52.16	52.80	-9	16,544	-0.05%
2020/09/03	6	53.47	40	52.94	53.20	-34	16,641	-0.20%
2020/09/02	34	51.35	20	51.10	51.10	14	16,572	0.08%
2020/09/01	0	0.00	1	51.40	52.30	-1	16,880	-0.01%
2020/08/31	2	52.10	1	52.10	51.90	1	17,363	0.01%
2020/08/28	2	53.60	0	0.00	53.90	2	17,704	0.01%
2020/08/27	26	53.95	27	54.07	54.00	-1	17,922	-0.01%
2020/08/26	14	53.51	17	53.68	53.40	-3	17,981	-0.02%
2020/08/25	5	52.50	27.1	52.37	53.00	-22.1	17,901	-0.12%
2020/08/24	18	50.32	17	50.79	51.00	1	17,951	0.01%
2020/08/21	9	49.92	5	50.50	49.85	4	18,240	0.02%
2020/08/20	235	49.97	3	48.78	49.20	232	18,129	1.28%	大買/鉅額交易
2020/08/19	37	52.69	19	52.06	51.80	18	17,858	0.10%
2020/08/18	3	55.33	17	55.20	55.10	-14	17,340	-0.08%
2020/08/17	120	54.75	11	54.89	54.40	109	17,246	0.63%	大買/鉅額交易
2020/08/14	6	54.55	6	54.85	55.10	0	17,223	0.00%
2020/08/13	71	55.05	6	55.33	55.40	65	17,202	0.38%
2020/08/12	11	54.19	0	0.00	55.10	11	17,282	0.06%
2020/08/11	3	55.87	1	56.00	55.70	2	17,177	0.01%
2020/08/10	8	54.15	6	54.17	54.40	2	17,148	0.01%
2020/08/07	146	55.23	61	55.01	55.00	85	17,295	0.49%	大買/
2020/08/06	124	56.67	32	56.40	56.40	92	17,063	0.54%	大買/
2020/08/05	118	58.05	0	0.00	58.00	118	16,667	0.71%	大買/鉅額交易
2020/08/04	67	58.63	2	58.70	58.70	65	16,474	0.39%
2020/08/03	26	59.59	1	59.51	59.30	25	16,402	0.15%
2020/07/31	7	60.47	4	60.90	60.60	3	16,480	0.02%
2020/07/30	1	60.20	6	60.35	60.20	-5	16,520	-0.03%
2020/07/29	3	58.87	1	59.00	58.90	2	16,481	0.01%
2020/07/28	92	59.99	145	59.59	59.50	-53	16,514	-0.32%	大賣/
2020/07/27	8	59.90	7	59.97	59.60	1	16,716	0.01%
2020/07/24	14	61.19	10	60.73	60.40	4	16,853	0.02%
2020/07/23	14	61.99	20	61.79	62.00	-6	16,968	-0.04%
2020/07/22	86.1	62.22	88	61.88	61.70	-1.9	17,022	-0.01%
2020/07/21	4	61.05	27	61.36	61.20	-23	16,870	-0.14%
2020/07/20	2	60.75	5	60.56	60.80	-3	16,851	-0.02%
2020/07/17	1	60.30	0	0.00	60.20	1	17,012	0.01%
2020/07/16	5	60.64	2	60.85	60.30	3	17,295	0.02%
2020/07/15	33	60.98	4	61.38	60.10	29	17,225	0.17%
2020/07/14	80	61.93	56	61.63	61.50	24	17,222	0.14%
2020/07/13	9	61.89	64	61.61	62.70	-55	16,903	-0.33%
2020/07/10	41	60.09	9.1	60.47	59.60	31.9	16,663	0.19%
2020/07/09	44	60.58	62	60.91	61.00	-18	16,657	-0.11%
2020/07/08	20	60.27	8	60.30	60.20	12	16,765	0.07%
2020/07/07	11	59.93	20	60.48	60.80	-9	16,817	-0.05%
2020/07/06	32	59.87	39	60.13	60.20	-7	16,885	-0.04%
2020/07/03	20	59.88	0	0.00	59.80	20	17,143	0.12%
2020/07/02	33	60.15	21	60.48	60.50	12	17,551	0.07%
2020/07/01	5	61.12	11	61.08	61.00	-6	17,699	-0.03%
2020/06/30	20	60.60	30	60.92	61.00	-10	17,652	-0.06%
2020/06/29	7	59.24	1	60.00	59.50	6	17,948	0.03%
2020/06/24	24	60.13	38	60.56	60.80	-14	17,985	-0.08%
2020/06/23	1	60.00	4	60.18	60.00	-3	18,192	-0.02%
2020/06/22	16	60.05	12	60.50	59.90	4	18,532	0.02%
2020/06/19	24	60.02	0	0.00	59.80	24	18,742	0.13%
2020/06/18	5	60.24	0	0.00	60.40	5	18,709	0.03%
2020/06/17	2	60.85	0	0.00	60.60	2	18,849	0.01%
2020/06/16	1	61.20	5	61.06	61.50	-4	19,172	-0.02%
2020/06/15	8	60.56	1	60.00	60.00	7	19,427	0.04%
2020/06/12	9	60.66	14	59.83	61.20	-5	19,493	-0.03%
2020/06/11	5	62.84	7	62.83	61.80	-2	19,631	-0.01%
2020/06/10	2	63.80	12	63.78	64.00	-10	19,580	-0.05%
2020/06/09	59	63.17	59.1	63.38	63.40	-0.1	19,695	0.00%
2020/06/08	34	63.67	14	63.93	63.80	20	19,846	0.10%
2020/06/05	8	63.48	28	63.83	64.20	-20	19,428	-0.10%
2020/06/04	13.3	62.40	10	62.57	62.20	3.3	18,970	0.02%
2020/06/03	1	60.50	9	60.79	61.20	-8	18,536	-0.04%
2020/06/02	55	60.98	58	60.16	60.10	-3	18,384	-0.02%
2020/06/01	10	60.71	1	60.90	60.90	9	18,384	0.05%
2020/05/29	6	60.15	3	60.20	59.80	3	18,412	0.02%
2020/05/28	105	62.95	12	62.32	60.90	93	18,336	0.51%	大買/
2020/05/27	20	60.75	25	60.71	60.70	-5	18,213	-0.03%
2020/05/26	0	0.00	1	60.80	60.70	-1	18,430	-0.01%
2020/05/25	1	58.90	0	0.00	59.70	1	18,475	0.01%
2020/05/22	2	59.80	1	60.80	59.40	1	18,595	0.01%
2020/05/21	0	0.00	3	60.80	60.80	-3	18,609	-0.02%
2020/05/20	33	60.35	30	59.90	59.90	3	18,581	0.02%
2020/05/19	13	59.00	0	0.00	59.20	13	18,672	0.07%
2020/05/18	2	59.00	30	59.00	58.50	-28	18,652	-0.15%
2020/05/15	4	59.85	208	59.94	60.10	-204	18,773	-1.09%	大賣/鉅額交易
2020/05/14	36	61.40	0	0.00	60.00	36	18,736	0.19%
2020/05/13	29	63.14	17	62.93	62.90	12	18,450	0.07%
2020/05/12	26	63.65	6	63.17	63.60	20	18,589	0.11%
2020/05/11	14	64.81	42	64.99	64.70	-28	18,536	-0.15%
2020/05/08	10	64.25	6	64.10	63.80	4	18,492	0.02%
2020/05/07	55	63.98	58	64.30	64.40	-3	18,441	-0.02%
2020/05/06	20	63.65	4.1	64.06	63.30	15.9	18,319	0.09%
2020/05/05	18	63.04	17	63.14	63.00	1	18,303	0.01%
2020/05/04	51	62.91	1	63.00	62.80	50	18,661	0.27%
2020/04/30	155	65.10	36	65.16	65.00	119	18,567	0.64%	大買/鉅額交易
2020/04/29	41	63.83	49	64.10	64.20	-8	18,365	-0.04%
2020/04/28	4	62.83	15	62.63	63.20	-11	18,233	-0.06%
2020/04/27	12	60.24	13	60.91	61.60	-1	18,118	-0.01%
2020/04/24	25	59.30	12	59.23	59.10	13	18,035	0.07%
2020/04/23	19	59.82	8	59.51	59.40	11	17,998	0.06%
2020/04/22	15	58.59	15	58.41	59.90	0	17,919	0.00%
2020/04/21	12	58.65	7	59.66	58.00	5	17,733	0.03%
2020/04/20	1	60.90	1	61.50	60.80	0	17,473	0.00%
2020/04/17	60	61.36	14.1	61.75	61.10	45.9	17,652	0.26%
2020/04/16	25	61.17	1	60.80	61.60	24	17,438	0.14%
2020/04/15	61	61.34	58	61.42	61.30	3	17,361	0.02%
2020/04/14	3	60.80	4	60.85	60.70	-1	17,341	-0.01%
2020/04/13	7	60.41	3	60.27	59.80	4	17,368	0.02%
2020/04/10	10	62.09	12	61.93	62.00	-2	17,119	-0.01%
2020/04/09	20	63.47	5	63.18	62.60	15	17,198	0.09%
2020/04/08	15	62.91	13	62.32	63.40	2	17,481	0.01%
2020/04/07	7	60.19	117	61.90	62.00	-110	17,099	-0.64%	大賣/鉅額交易
2020/04/06	32	54.70	26	55.46	56.40	6	16,665	0.04%
2020/04/01	27	53.58	26	53.79	53.90	1	16,459	0.01%
2020/03/31	19	54.06	21	54.16	53.70	-2	16,285	-0.01%
2020/03/30	19	53.47	13	53.77	53.90	6	15,892	0.04%
2020/03/27	225	56.13	37	55.37	55.00	188	15,737	1.19%	大買/鉅額交易
2020/03/26	7	52.91	18	53.62	54.00	-11	15,448	-0.07%
2020/03/25	53	52.51	19	52.39	52.60	34	15,288	0.22%
2020/03/24	7	47.91	9	47.93	48.30	-2	15,366	-0.01%
2020/03/23	8	44.84	3	44.78	44.20	5	15,378	0.03%
2020/03/20	23	48.55	11	48.68	48.65	12	15,594	0.08%
2020/03/19	13	46.12	0	0.00	45.20	13	15,699	0.08%
2020/03/18	209	51.74	5	52.58	50.20	204	15,940	1.28%	大買/鉅額交易
2020/03/17	18	54.83	16	55.24	54.10	2	15,935	0.01%
2020/03/16	327	59.34	21	59.20	59.20	306	15,889	1.93%	大買/鉅額交易
2020/03/13	107	61.90	1	60.10	62.90	106	15,789	0.67%	大買/鉅額交易
2020/03/12	113	68.13	45	66.67	66.00	68	15,712	0.43%	大買/
2020/03/11	1	75.00	0	0.00	72.60	1	15,616	0.01%
2020/03/10	2	74.30	0	0.00	74.90	2	16,247	0.01%
2020/03/09	12	75.69	1	75.20	74.80	11	16,399	0.07%
2020/03/06	3	78.47	51	78.69	78.50	-48	16,572	-0.29%
2020/03/05	4	80.00	6	79.97	80.10	-2	16,512	-0.01%
2020/03/04	37	78.03	33	78.58	78.60	4	16,441	0.02%
2020/03/03	5	77.94	4	78.38	77.80	1	16,394	0.01%
2020/03/02	6	76.57	15	75.75	76.30	-9	16,307	-0.06%
2020/02/27	113	78.72	0	0.00	77.30	113	16,166	0.70%	大買/鉅額交易
2020/02/26	13	82.07	10	81.60	81.40	3	15,899	0.02%
2020/02/25	8	83.30	2	83.30	83.30	6	15,824	0.04%
2020/02/24	54	84.45	5	85.10	84.50	49	15,791	0.31%
2020/02/21	12	83.98	14	84.45	84.40	-2	15,767	-0.01%
2020/02/20	26	83.41	1	83.60	83.60	25	15,878	0.16%
2020/02/19	38.3	83.90	26	84.81	84.80	12.3	15,889	0.08%
2020/02/18	15	85.55	2	85.00	83.80	13	15,912	0.08%
2020/02/17	7	87.01	24	87.75	88.00	-17	15,974	-0.11%
2020/02/14	12	86.40	35	86.73	86.80	-23	15,958	-0.14%
2020/02/13	21	86.11	28	86.61	86.50	-7	15,905	-0.04%
2020/02/12	3	84.67	5	84.72	84.70	-2	15,692	-0.01%
2020/02/11	2	84.80	4	84.80	85.10	-2	15,604	-0.01%
2020/02/10	3	83.33	0	0.00	83.50	3	15,557	0.02%
2020/02/07	0	0.00	151	84.04	84.30	-151	15,720	-0.96%	大賣/鉅額交易
2020/02/06	7	84.59	161	85.07	85.10	-154	16,029	-0.96%	大賣/鉅額交易
2020/02/05	21	84.33	290	82.31	84.40	-269	16,011	-1.68%	大賣/鉅額交易
2020/02/04	0	0.00	4	79.83	79.90	-4	15,700	-0.03%
2020/02/03	2	78.90	3	77.83	79.40	-1	15,804	-0.01%
2020/01/31	7	78.71	2	78.50	78.10	5	15,856	0.03%
2020/01/30	6	78.65	7	78.91	77.80	-1	15,773	-0.01%
2020/01/20	1	85.10	2	84.85	85.20	-1	15,557	-0.01%
2020/01/17	7.2	83.06	0	0.00	83.60	7.2	15,652	0.05%
2020/01/16	6.2	83.53	1	83.30	83.40	5.2	15,683	0.03%
2020/01/15	20.5	85.56	0	0.00	83.80	20.5	15,707	0.13%
2020/01/14	21.7	85.05	0	0.00	85.30	21.7	15,890	0.14%
2020/01/13	16	86.45	5	86.20	85.50	11	15,918	0.07%
2020/01/10	2	84.25	3	84.10	84.30	-1	15,943	-0.01%
2020/01/09	4	83.75	10	84.41	83.40	-6	15,933	-0.04%
2020/01/08	8	83.53	162	83.89	82.60	-154	15,985	-0.96%	大賣/鉅額交易
2020/01/07	7	81.17	4	80.98	81.10	3	15,937	0.02%
2020/01/06	4	83.63	2	83.70	83.70	2	16,165	0.01%
2020/01/03	8	84.84	23	85.73	84.80	-15	16,883	-0.09%
2020/01/02	50	85.35	37.1	87.29	86.00	12.9	16,981	0.08%
2019/12/31	1	83.50	0	0.00	83.40	1	16,518	0.01%
2019/12/30	1	84.40	137	84.45	84.50	-136	16,674	-0.82%	大賣/鉅額交易
2019/12/27	4	83.60	1	84.60	83.60	3	16,779	0.02%
2019/12/26	111	83.98	1	84.80	83.70	110	16,857	0.65%	大買/鉅額交易
2019/12/25	8	83.61	5	83.88	84.10	3	17,027	0.02%
2019/12/24	6	82.70	8.4	83.14	83.50	-2.4	17,325	-0.01%
2019/12/23	2	83.30	10	82.78	82.60	-8	17,442	-0.05%
2019/12/20	7	83.99	3	84.63	83.50	4	17,427	0.02%
2019/12/19	5	85.30	5	85.02	85.50	0	17,330	0.00%
2019/12/18	4	84.28	6	83.48	84.00	-2	17,121	-0.01%
2019/12/17	25	84.77	22	85.12	85.30	3	16,935	0.02%
2019/12/16	28.3	82.95	17	82.29	82.80	11.3	16,537	0.07%
2019/12/13	14.1	79.14	12	79.89	79.60	2.1	16,307	0.01%
2019/12/12	3	76.30	4	76.95	77.30	-1	16,202	-0.01%
2019/12/11	2	76.80	4	76.33	75.60	-2	16,149	-0.01%
2019/12/10	3	75.60	0	0.00	75.10	3	15,982	0.02%
2019/12/09	7.1	75.97	18	76.68	76.00	-10.9	15,918	-0.07%
2019/12/06	21	76.82	8	75.75	75.30	13	15,863	0.08%
2019/12/05	4	75.35	24	76.55	77.20	-20	15,614	-0.13%
2019/12/04	1	72.10	4	73.18	72.60	-3	15,170	-0.02%
2019/12/03	7	72.70	9	72.98	73.30	-2	15,695	-0.01%
2019/12/02	0	0.00	1	71.60	71.60	-1	15,683	-0.01%
2019/11/28	4	71.70	3	71.83	71.70	1	15,743	0.01%
2019/11/27	1	71.10	11	71.60	71.10	-10	16,042	-0.06%
2019/11/26	2	70.80	6	71.58	70.80	-4	16,240	-0.02%
2019/11/25	1	70.80	5	70.78	70.80	-4	16,229	-0.02%
2019/11/22	3	70.23	8	70.50	70.10	-5	16,398	-0.03%
2019/11/21	11	68.99	1	69.30	69.30	10	16,432	0.06%
2019/11/20	1	70.70	3	71.30	71.00	-2	16,400	-0.01%
2019/11/19	15	71.29	15	71.45	71.20	0	16,383	0.00%
2019/11/18	11	71.38	13	71.19	71.10	-2	16,350	-0.01%
2019/11/15	4	68.78	9	68.68	69.00	-5	16,425	-0.03%
2019/11/14	26.2	67.90	3	67.60	67.20	23.2	16,375	0.14%
2019/11/13	7	70.34	0	0.00	69.90	7	16,213	0.04%
2019/11/12	1.1	71.69	0	0.00	72.00	1.1	16,380	0.01%
2019/11/11	0	0.00	1	71.50	71.20	-1	16,841	-0.01%
2019/11/08	1	72.40	3	72.57	72.40	-2	16,960	-0.01%
2019/11/07	0	0.00	1	72.50	72.40	-1	17,237	-0.01%
2019/11/06	7	73.30	4	73.33	72.50	3	17,622	0.02%
2019/11/05	11.2	72.50	17	72.02	73.00	-5.8	17,609	-0.03%
2019/11/04	55	70.35	5	70.48	69.80	50	17,614	0.28%
2019/11/01	0	0.00	1.3	70.62	70.60	-1.3	17,772	-0.01%
2019/10/31	5.1	70.14	5	70.34	70.00	0.1	18,113	0.00%
2019/10/30	2	70.90	0	0.00	71.10	2	18,232	0.01%
2019/10/29	2	72.10	1	72.50	72.30	1	18,513	0.01%
2019/10/28	1	71.90	2	72.15	71.90	-1	18,880	-0.01%
2019/10/25	56	72.13	11	72.55	71.70	45	19,226	0.23%
2019/10/24	2	71.10	1	71.40	71.30	1	19,474	0.01%
2019/10/23	1	70.80	0	0.00	70.60	1	20,013	0.00%
2019/10/22	6	71.17	2	70.80	70.90	4	20,315	0.02%
2019/10/21	2	71.40	3	71.80	71.60	-1	20,699	0.00%
2019/10/18	7	71.87	11	71.99	72.30	-4	21,155	-0.02%
2019/10/17	1	69.70	1	70.30	70.40	0	21,006	0.00%
2019/10/16	7	70.31	11	70.61	70.00	-4	21,169	-0.02%
2019/10/15	10	70.14	1	69.60	69.60	9	21,329	0.04%
2019/10/14	8	72.74	7	73.07	71.70	1	21,521	0.00%
2019/10/09	46	73.63	8	73.26	71.40	38	21,722	0.17%
2019/10/08	14	78.86	0	0.00	78.60	14	22,011	0.06%
2019/10/07	13	81.72	14	81.36	81.70	-1	22,204	0.00%
2019/10/04	10	80.03	13	79.42	79.20	-3	22,600	-0.01%
2019/10/03	5	80.12	3	79.77	79.90	2	22,655	0.01%
2019/10/02	4	81.83	2	82.60	82.00	2	22,675	0.01%
2019/10/01	6	82.20	10	82.43	83.10	-4	22,863	-0.02%
2019/09/27	44	81.14	8	81.35	80.50	36	23,213	0.16%
2019/09/26	17	83.06	6	82.92	84.30	11	23,309	0.05%
2019/09/25	17.9	83.70	7	83.91	85.00	10.9	23,355	0.05%
2019/09/24	6.1	85.84	9	85.71	85.40	-2.9	23,564	-0.01%
2019/09/23	6	84.38	18	84.77	85.00	-12	23,513	-0.05%
2019/09/20	1	82.80	7.1	82.19	82.90	-6.1	23,470	-0.03%
2019/09/19	17	81.24	13	81.48	81.40	4	23,507	0.02%
2019/09/18	9	82.84	5	82.46	82.10	4	23,652	0.02%
2019/09/17	9	81.49	69	81.50	82.00	-60	23,426	-0.26%
2019/09/16	5	78.78	23	78.40	78.10	-18	23,070	-0.08%
2019/09/12	3	77.73	3.1	77.70	77.80	-0.1	22,934	0.00%
2019/09/11	3	76.73	4	76.93	76.90	-1	23,092	0.00%
2019/09/10	5	76.62	31	77.37	76.50	-26	23,073	-0.11%
2019/09/09	1	76.90	2	76.75	76.50	-1	22,963	0.00%
2019/09/06	32	76.99	2	77.50	77.10	30	22,935	0.13%
2019/09/05	6	75.97	57.1	76.05	76.90	-51.1	22,727	-0.22%
2019/09/04	8	73.16	8	73.61	73.00	0	22,048	0.00%
2019/09/03	5	71.28	1	72.10	71.20	4	21,843	0.02%
2019/09/02	1	71.70	1	71.30	71.80	0	21,945	0.00%
2019/08/30	4	70.28	1	71.80	70.40	3	22,042	0.01%
2019/08/29	15	71.33	2	71.00	70.90	13	21,791	0.06%
2019/08/28	6	72.90	1	72.60	73.50	5	21,629	0.02%
2019/08/27	1	72.40	10	72.40	72.40	-9	21,576	-0.04%
2019/08/26	1	71.10	8	70.99	71.10	-7	21,613	-0.03%
2019/08/23	1	71.50	1.2	71.00	71.50	-0.2	21,653	0.00%
2019/08/22	1	70.30	1	70.80	70.30	0	21,891	0.00%
2019/08/21	2	70.05	10	70.22	70.20	-8	21,999	-0.04%
2019/08/20	9	69.88	1	72.20	69.60	8	21,910	0.04%
2019/08/19	2	71.35	1	71.80	71.50	1	21,701	0.00%
2019/08/16	2	71.25	3	71.77	71.30	-1	21,706	0.00%
2019/08/15	10	71.50	6	71.23	71.40	4	21,528	0.02%
2019/08/14	25	71.57	7	71.69	72.50	18	21,327	0.08%
2019/08/13	2	68.00	0	0.00	68.80	2	20,914	0.01%
2019/08/12	4	69.18	42.2	68.01	69.30	-38.2	20,823	-0.18%
2019/08/08	3	68.50	1	69.80	68.10	2	20,648	0.01%
2019/08/07	15	70.61	17	70.18	69.80	-2	20,380	-0.01%
2019/08/06	14	69.02	7	68.80	69.20	7	20,360	0.03%
2019/08/05	16	71.40	7	72.30	70.90	9	20,128	0.04%
2019/08/02	5	72.52	21	72.28	72.30	-16	19,947	-0.08%
2019/08/01	4.2	72.70	37	72.62	74.10	-32.8	19,603	-0.17%
2019/07/31	16	73.57	2	73.80	74.00	14	19,326	0.07%
2019/07/30	7.1	75.57	15	75.74	75.80	-7.9	18,943	-0.04%
2019/07/29	8	75.08	5	75.40	74.80	3	18,672	0.02%
2019/07/26	11.1	76.44	23	76.73	77.00	-11.9	18,418	-0.06%
2019/07/25	14	74.21	66.4	74.90	76.50	-52.4	18,036	-0.29%
2019/07/24	7	71.34	8	71.44	71.80	-1	17,555	-0.01%
2019/07/23	9.3	72.14	39	72.16	72.30	-29.7	17,288	-0.17%
2019/07/22	11	69.51	18.5	69.37	69.80	-7.5	16,822	-0.04%
2019/07/19	33	67.06	7	67.64	67.70	26	16,681	0.16%
2019/07/18	39	66.87	3	67.40	66.70	36	16,766	0.21%
2019/07/17	45	67.42	9	67.83	67.70	36	16,761	0.21%
2019/07/16	6	69.23	3	68.33	67.90	3	16,403	0.02%
2019/07/15	120	68.15	20.4	68.86	69.90	99.6	16,011	0.62%	大買/
2019/07/12	108	66.77	72.2	67.14	66.70	35.8	15,539	0.23%	大買/
2019/07/11	64	65.20	12	65.28	65.40	52	14,914	0.35%
2019/07/10	3	64.07	41.2	64.08	64.40	-38.2	14,508	-0.26%
2019/07/09	9	62.38	17.3	61.83	62.80	-8.3	14,063	-0.06%
2019/07/08	36	61.50	12	61.26	61.00	24	13,989	0.17%
2019/07/05	9	61.23	24.3	61.50	62.00	-15.3	13,864	-0.11%
2019/07/04	27	58.96	2	59.45	59.20	25	13,603	0.18%
2019/07/03	15	65.30	203	65.31	65.20	-188	13,120	-1.43%	大賣/鉅額交易
2019/07/02	12	66.27	1.5	66.30	66.30	10.6	12,926	0.08%
2019/07/01	18	65.97	146	65.63	66.00	-128	12,763	-1.00%	大賣/鉅額交易
2019/06/28	4	64.18	11	64.39	64.50	-7	12,675	-0.06%
2019/06/27	16	64.04	40	64.04	64.10	-24	12,671	-0.19%
2019/06/26	7	63.57	1.2	63.38	63.70	5.8	12,576	0.05%
2019/06/25	117	63.56	3	64.30	63.30	114	12,511	0.91%	大買/鉅額交易
2019/06/24	3	63.17	4	63.20	63.10	-1	12,335	-0.01%
2019/06/21	0	0.00	6	62.95	63.00	-6	12,376	-0.05%
2019/06/20	1	62.60	8	62.45	62.30	-7	12,425	-0.06%
2019/06/19	7	61.80	7.3	61.85	62.10	-0.2	12,690	0.00%
2019/06/18	8	61.01	4	60.88	60.90	4	12,913	0.03%
2019/06/17	1	61.10	13	61.15	60.90	-12	13,002	-0.09%
2019/06/14	1	61.10	1	61.20	60.80	0	13,029	0.00%
2019/06/13	4	60.65	1	60.40	60.90	3	13,208	0.02%
2019/06/12	1	59.90	31	59.83	60.70	-30	13,381	-0.22%
2019/06/11	0	0.00	1	59.60	59.40	-1	13,387	-0.01%
2019/06/10	2	59.30	0	0.00	59.30	2	13,385	0.01%
2019/06/06	105	59.30	18	59.27	59.20	87	13,309	0.65%	大買/
2019/06/05	17	60.65	7	61.54	60.50	10	13,197	0.08%
2019/06/04	7	60.96	3	61.10	60.90	4	13,239	0.03%
2019/06/03	0.1	61.90	1	61.00	61.90	-0.9	13,345	-0.01%
2019/05/31	4.1	61.43	3	61.60	61.60	1.1	13,594	0.01%
2019/05/30	5.1	59.24	8	59.44	60.00	-2.9	13,647	-0.02%
2019/05/29	10	58.21	0	0.00	58.00	10	14,301	0.07%
2019/05/28	2	60.60	3	60.80	60.90	-1	14,202	-0.01%
2019/05/23	1	59.90	2	60.05	60.20	-1	14,524	-0.01%
2019/05/22	1	61.10	0	0.00	60.80	1	14,473	0.01%
2019/05/20	1	60.80	0	0.00	60.90	1	14,456	0.01%
2019/05/17	20	60.93	6	60.68	60.60	14	14,483	0.10%
2019/05/16	19	61.17	3	61.60	61.00	16	14,663	0.11%
2019/05/15	20	62.05	18	62.07	62.00	2	14,857	0.01%
2019/05/14	16	60.22	17	60.58	61.50	-1	14,930	-0.01%
2019/05/13	35	62.70	5	61.20	61.10	30	14,868	0.20%
2019/05/10	15	64.01	20	64.85	63.80	-5	14,877	-0.03%
2019/05/09	8	64.89	2	64.70	64.20	6	14,873	0.04%
2019/05/08	32	65.62	0	0.00	65.90	32	14,917	0.21%
2019/05/07	2	66.10	8	65.98	66.20	-6	15,090	-0.04%
2019/05/06	31.2	65.35	21	65.12	65.00	10.2	15,350	0.07%
2019/05/03	4	66.45	18	66.51	66.70	-14	15,458	-0.09%
2019/05/02	2.2	65.70	14	66.03	65.70	-11.8	15,502	-0.08%
2019/04/30	1	64.90	0	0.00	65.40	1	15,440	0.01%
2019/04/29	3.1	65.28	0	0.00	64.70	3.1	15,403	0.02%
2019/04/26	6	65.87	13	65.33	66.00	-7	15,443	-0.05%
2019/04/25	12	65.82	18	65.92	65.50	-6	15,607	-0.04%
2019/04/24	1	65.60	1	65.10	65.40	0	15,701	0.00%
2019/04/23	1	64.70	7	64.20	64.90	-6	15,609	-0.04%
2019/04/22	2	64.10	19	63.99	63.80	-17	15,427	-0.11%
2019/04/19	8	63.84	5	63.80	63.70	3	15,609	0.02%
2019/04/18	32	63.31	13	63.92	63.10	19	15,726	0.12%
2019/04/17	2	63.85	18	63.54	63.90	-16	15,680	-0.10%
2019/04/16	0	0.00	4	62.48	62.70	-4	15,271	-0.03%
2019/04/15	3	61.70	7	61.37	61.70	-4	15,292	-0.03%
2019/04/12	16	60.62	0	0.00	60.50	16	15,430	0.10%
2019/04/11	3	62.13	2	62.55	61.60	1	15,579	0.01%
2019/04/10	15	62.43	4	62.38	62.50	11	15,541	0.07%
2019/04/09	4	62.70	1	62.70	62.60	3	15,544	0.02%
2019/04/08	4.1	62.51	16	62.81	63.00	-11.9	15,589	-0.08%
2019/04/03	0	0.00	3	62.00	62.30	-3	15,573	-0.02%
2019/04/02	1	61.70	8	61.64	61.70	-7	15,576	-0.04%
2019/04/01	3.1	61.55	6	62.17	61.00	-2.9	15,479	-0.02%
2019/03/28	1	60.70	1	60.60	60.80	0	15,362	0.00%
2019/03/27	8	61.35	0	0.00	61.10	8	15,426	0.05%
2019/03/26	27	60.86	1	60.70	61.00	26	15,503	0.17%
2019/03/25	9.2	61.38	2	61.15	61.10	7.2	15,537	0.05%
2019/03/22	24	63.83	5	63.68	63.10	19	15,375	0.12%
2019/03/21	8	62.56	10	63.06	62.80	-2	15,116	-0.01%
2019/03/20	8.1	60.02	2	60.35	60.60	6.1	14,789	0.04%
2019/03/19	9	59.79	0	0.00	59.70	9	14,829	0.06%
2019/03/18	6	59.67	1	60.30	59.50	5	14,908	0.03%
2019/03/15	2	60.70	1	60.50	60.10	1	15,087	0.01%
2019/03/14	2	60.30	2	60.10	60.30	0	14,991	0.00%
2019/03/13	10	60.52	0	0.00	60.10	10	15,174	0.07%
2019/03/12	3	61.20	5	61.44	60.80	-2	15,594	-0.01%
2019/03/11	4	60.53	7	60.64	60.40	-3	15,731	-0.02%
2019/03/08	7	60.29	3	59.67	60.50	4	16,027	0.02%
2019/03/07	12	60.45	1	60.00	60.00	11	16,221	0.07%
2019/03/06	10	61.65	2	61.60	61.40	8	16,501	0.05%
2019/03/05	19	63.64	6	63.42	63.10	13	16,394	0.08%
2019/03/04	35	64.94	14	64.95	64.80	21	16,369	0.13%
2019/02/27	5	62.44	7	62.80	62.20	-2	15,802	-0.01%
2019/02/26	1	62.30	12.1	62.24	62.00	-11.1	15,710	-0.07%
2019/02/25	1	61.70	1	61.90	61.60	0	15,707	0.00%
2019/02/22	12	61.58	17	60.96	60.90	-5	15,771	-0.03%
2019/02/21	0	0.00	25	60.64	60.80	-25	15,743	-0.16%
2019/02/20	2	60.15	23	60.21	60.60	-21	15,996	-0.13%
2019/02/18	8	60.33	5	60.32	60.20	3	16,231	0.02%
2019/02/15	20	61.11	2	62.00	60.00	18	16,456	0.11%
2019/02/14	18	62.17	42	62.21	62.10	-24	16,908	-0.14%
2019/02/13	5	59.80	0	0.00	60.50	5	16,720	0.03%
2019/02/12	0	0.00	3	59.60	60.00	-3	16,634	-0.02%
2019/02/11	4	59.60	0	0.00	59.00	4	16,723	0.02%
2019/01/30	0	0.00	1	59.30	60.10	-1	16,698	-0.01%
2019/01/29	41	59.40	5	58.70	58.80	36	16,892	0.21%
2019/01/28	15	61.30	2	61.40	60.80	13	16,946	0.08%
2019/01/25	29	59.93	50	60.50	60.00	-21	17,441	-0.12%
2019/01/24	4	58.40	22	58.64	59.60	-18	17,578	-0.10%
2019/01/22	6	56.62	5	56.70	56.50	1	17,962	0.01%
2019/01/21	8	57.03	6	57.18	57.20	2	18,153	0.01%
2019/01/18	1	56.50	0	0.00	56.40	1	18,315	0.01%
2019/01/17	22	55.62	1	55.30	55.10	21	18,690	0.11%
2019/01/16	6	56.10	27	55.95	56.40	-21	18,690	-0.11%
2019/01/15	1	52.20	8	53.33	53.60	-7	18,317	-0.04%
2019/01/14	2	52.55	0	0.00	52.00	2	18,313	0.01%
2019/01/11	23	52.73	0	0.00	53.50	23	18,682	0.12%
2019/01/10	7	53.76	11	53.54	53.80	-4	18,912	-0.02%
2019/01/09	10	52.38	4	52.68	52.50	6	19,145	0.03%
2019/01/08	5	52.10	5	51.60	51.70	0	19,658	0.00%
2019/01/07	0	0.00	7	51.96	51.80	-7	20,232	-0.03%
2019/01/04	10	50.36	3	50.63	51.60	7	20,387	0.03%
2019/01/03	7	52.37	10	51.50	51.50	-3	20,481	-0.01%
2018/12/28	0	0.00	3	55.40	55.00	-3	20,283	-0.01%
2018/12/27	0	0.00	2	55.60	55.80	-2	20,546	-0.01%
2018/12/26	2	54.50	2	56.40	54.10	0	20,886	0.00%
2018/12/25	3	54.30	3	54.90	57.00	0	20,699	0.00%
2018/12/24	2	55.20	6	55.65	56.00	-4	20,630	-0.02%
2018/12/22	1	53.50	0	0.00	53.50	1	20,579	0.00%
2018/12/20	0	0.00	1	53.40	53.20	-1	20,727	0.00%
2018/12/19	3	53.13	19	53.47	53.70	-16	20,739	-0.08%
2018/12/18	2	52.60	0	0.00	54.50	2	20,886	0.01%
2018/12/17	0	0.00	11	53.39	53.50	-11	21,045	-0.05%
2018/12/14	1	52.70	2	53.00	53.50	-1	21,101	0.00%
2018/12/13	0	0.00	2	54.00	54.30	-2	21,248	-0.01%
2018/12/12	0	0.00	1	53.70	53.70	-1	21,266	0.00%
2018/12/11	7	52.80	5	53.40	52.90	2	21,435	0.01%
2018/12/10	7	51.87	5	51.90	52.10	2	21,444	0.01%
2018/12/07	3	55.90	1	55.50	55.70	2	21,240	0.01%
2018/12/06	8	55.33	11	55.66	55.00	-3	21,318	-0.01%
2018/12/05	15	56.74	1	57.30	56.90	14	21,196	0.07%
2018/12/04	32	62.33	6	62.35	62.00	26	20,978	0.12%
2018/12/03	7	63.63	21	63.31	62.80	-14	21,411	-0.07%
2018/11/30	15	61.03	7	60.97	61.00	8	21,352	0.04%
2018/11/29	14	61.89	33	61.49	60.30	-19	21,074	-0.09%
2018/11/28	2	58.70	9	58.60	58.60	-7	20,549	-0.03%
2018/11/27	7	57.66	12	57.80	58.00	-5	20,421	-0.02%
2018/11/26	0	0.00	2	57.35	57.30	-2	20,280	-0.01%
2018/11/23	7	56.91	6	57.25	56.10	1	20,060	0.00%
2018/11/22	9	58.02	21	58.00	58.00	-12	19,999	-0.06%
2018/11/21	8	57.46	10	57.66	57.80	-2	19,955	-0.01%
2018/11/20	8	57.03	3	57.27	57.50	5	19,930	0.03%
2018/11/19	3	57.50	19	56.69	57.50	-16	19,764	-0.08%
2018/11/16	6	54.68	8	56.16	54.60	-2	19,540	-0.01%
2018/11/15	4	56.10	1	55.70	55.90	3	19,505	0.02%
2018/11/14	5	56.70	18	56.72	56.50	-13	19,728	-0.07%
2018/11/13	25	55.78	15	56.11	56.20	10	19,607	0.05%
2018/11/12	18	53.19	2	53.45	53.80	16	19,062	0.08%
2018/11/09	0	0.00	6	53.87	54.20	-6	19,229	-0.03%
2018/11/08	19	54.81	14	55.56	53.80	5	19,260	0.03%
2018/11/07	5	53.84	10	53.89	55.20	-5	19,218	-0.03%
2018/11/06	31	53.46	13	53.53	52.20	18	19,372	0.09%
2018/11/05	26	55.69	7	55.67	55.70	19	19,130	0.10%
2018/11/02	11	56.76	63	57.10	56.10	-52	18,950	-0.27%
2018/11/01	7	53.44	48	54.12	54.40	-41	18,486	-0.22%
2018/10/31	16	51.03	22	50.88	51.40	-6	18,245	-0.03%
2018/10/30	6	48.18	13	48.46	48.50	-7	18,057	-0.04%
2018/10/29	7	46.55	3	46.47	46.60	4	18,136	0.02%
2018/10/26	4	45.78	29	46.72	46.00	-25	18,007	-0.14%
2018/10/25	10	45.69	3	46.77	45.75	7	17,850	0.04%
2018/10/24	9	49.66	2	50.15	49.30	7	17,412	0.04%
2018/10/23	28	50.66	2	50.95	50.50	26	17,196	0.15%
2018/10/22	7	51.20	5	52.06	52.50	2	17,104	0.01%
2018/10/19	10	50.39	8	51.04	52.10	2	17,086	0.01%
2018/10/18	7	52.74	13	52.25	51.50	-6	16,829	-0.04%
2018/10/17	12	54.85	25	55.56	54.40	-13	16,582	-0.08%
2018/10/16	37	55.58	1	54.50	54.10	36	16,399	0.22%
2018/10/15	49	56.54	58	56.79	57.20	-9	15,984	-0.06%
2018/10/12	4	52.05	16	52.41	53.30	-12	15,807	-0.08%
2018/10/11	1	47.20	0	0.00	48.50	1	16,127	0.01%
2018/10/09	0	0.00	1	53.90	52.30	-1	15,936	-0.01%
2018/10/04	22	55.59	5	54.76	53.90	17	15,944	0.11%
2018/10/03	14	58.34	2	58.60	57.80	12	15,634	0.08%
2018/10/02	3	58.60	0	0.00	58.40	3	15,806	0.02%
2018/10/01	2	59.10	6	59.18	59.20	-4	15,987	-0.03%
2018/09/28	16	58.74	0	0.00	58.10	16	16,032	0.10%
2018/09/27	11	59.34	0	0.00	59.80	11	16,022	0.07%
2018/09/26	12	60.53	0	0.00	60.20	12	16,059	0.07%
2018/09/25	10	61.75	139	61.50	61.70	-129	15,996	-0.81%	大賣/鉅額交易
2018/09/21	16	57.54	14	58.29	58.50	2	15,787	0.01%
2018/09/20	14	59.54	10	59.50	59.50	4	15,577	0.03%
2018/09/19	23	60.45	37	60.54	60.00	-14	15,619	-0.09%
2018/09/18	67	59.69	8	59.94	59.30	59	15,521	0.38%
2018/09/17	26	60.21	72	60.97	61.20	-46	15,653	-0.29%
2018/09/14	10	59.44	3	59.03	59.60	7	15,536	0.05%
2018/09/13	1	56.70	0	0.00	57.50	1	15,487	0.01%
2018/09/12	18.3	57.88	1	57.50	57.40	17.3	15,392	0.11%
2018/09/11	2	60.30	0	0.00	60.10	2	15,284	0.01%
2018/09/10	14	59.04	8	59.08	59.40	6	15,273	0.04%
2018/09/07	23	59.04	156	59.60	57.50	-133	15,057	-0.88%	大賣/鉅額交易
2018/09/06	14.2	64.25	0	0.00	63.60	14.2	14,555	0.10%
2018/09/05	2	66.75	0	0.00	66.60	2	14,461	0.01%
2018/09/04	5	67.70	3	67.67	67.60	2	14,515	0.01%
2018/09/03	15	66.97	5	66.70	66.70	10	14,537	0.07%
2018/08/31	10	69.08	2	69.35	69.70	8	14,532	0.06%
2018/08/30	15	69.57	2	69.40	69.80	13	14,599	0.09%
2018/08/29	11	70.61	5	70.86	69.90	6	14,638	0.04%
2018/08/28	6	71.52	13	71.64	70.70	-7	14,686	-0.05%
2018/08/27	1	70.00	11	69.23	70.10	-10	14,685	-0.07%
2018/08/24	6	67.18	0	0.00	67.40	6	14,615	0.04%
2018/08/22	3	67.47	1	67.40	67.40	2	15,016	0.01%
2018/08/21	16	68.34	9	68.44	68.50	7	14,898	0.05%
2018/08/20	51	66.70	4.6	66.35	65.70	46.4	14,733	0.31%
2018/08/17	2	67.00	3	66.10	65.00	-1	14,696	-0.01%
2018/08/16	7	64.93	15	66.33	67.30	-8	14,730	-0.05%
2018/08/15	7	67.89	0	0.00	67.70	7	14,720	0.05%
2018/08/14	1.2	69.63	1	68.20	70.20	0.2	14,828	0.00%
2018/08/13	14	70.64	0	0.00	68.90	14	14,780	0.09%
2018/08/10	51	73.21	1	73.90	73.20	50	14,684	0.34%
2018/08/09	5.2	74.28	0	0.00	73.80	5.2	15,217	0.03%
2018/08/08	72.2	74.18	4	74.68	73.70	68.2	15,904	0.43%
2018/08/07	53.2	74.29	1	74.40	74.30	52.2	15,697	0.33%
2018/08/06	59.4	73.69	0	0.00	73.60	59.4	15,527	0.38%
2018/08/03	126	76.41	7	77.09	75.80	119	15,434	0.77%	大買/鉅額交易
2018/08/02	1	78.20	0.3	78.80	78.40	0.8	15,088	0.00%
2018/08/01	11	78.33	1	78.40	79.60	10	15,260	0.07%
2018/07/31	1	78.90	0	0.00	78.60	1	15,524	0.01%
2018/07/30	13	80.07	1	81.90	79.60	12	15,472	0.08%
2018/07/27	0	0.00	8	81.81	81.90	-8	15,429	-0.05%
2018/07/26	114.3	81.02	3	81.87	81.00	111.3	15,483	0.72%	大買/鉅額交易
2018/07/25	3	80.37	2	80.60	80.70	1	15,438	0.01%
2018/07/24	3.2	78.68	3	78.00	78.70	0.2	15,313	0.00%
2018/07/23	13	78.12	2	78.60	78.50	11	15,282	0.07%
2018/07/20	13	80.48	1	81.10	80.50	12	15,145	0.08%
2018/07/19	27	81.49	4	81.65	80.20	23	14,995	0.15%
2018/07/18	96	85.39	16	85.35	84.00	80	14,804	0.54%
2018/07/17	2	87.00	10.2	87.01	88.10	-8.2	14,268	-0.06%
2018/07/16	12	86.13	3	88.60	86.00	9	14,503	0.06%
2018/07/13	1	88.40	6.4	87.38	88.80	-5.4	14,830	-0.04%
2018/07/12	6	86.03	5	85.50	86.00	1	14,930	0.01%
2018/07/10	5	82.70	109	83.49	83.90	-104	14,839	-0.70%	大賣/鉅額交易
2018/07/09	93	79.72	1.1	81.97	81.00	91.9	14,834	0.62%
2018/07/06	117	79.83	2	79.80	79.30	115	14,766	0.78%	大買/鉅額交易
2018/07/05	1.2	78.07	5	79.20	78.10	-3.9	14,840	-0.03%
2018/07/04	4.2	81.39	0	0.00	80.90	4.2	14,867	0.03%
2018/07/03	4	82.00	10	82.10	81.80	-6	14,987	-0.04%
2018/07/02	3.2	82.89	2	81.10	81.00	1.2	15,008	0.01%
2018/06/29	10	82.90	0	0.00	83.20	10	15,006	0.07%
2018/06/28	1	82.60	0	0.00	83.00	1	14,896	0.01%
2018/06/27	2	86.95	3	88.03	87.20	-1	14,905	-0.01%
2018/06/26	85	83.23	0	0.00	85.40	85	14,884	0.57%
2018/06/25	6.5	88.21	7	89.60	86.50	-0.5	14,928	0.00%
2018/06/22	1	92.00	1	92.40	92.50	0	14,980	0.00%
2018/06/21	10	92.70	2	92.00	92.50	8	15,189	0.05%
2018/06/20	1	90.90	0	0.00	90.40	1	15,469	0.01%
2018/06/19	2	91.50	0	0.00	90.60	2	15,738	0.01%
2018/06/15	3	92.30	0	0.00	92.30	3	15,984	0.02%
2018/06/14	1	92.20	1	92.90	93.00	0	16,223	0.00%
2018/06/13	10.3	94.97	17	94.97	94.00	-6.7	16,634	-0.04%
2018/06/12	23.1	99.02	1	97.70	97.60	22.1	17,044	0.13%
2018/06/11	0	0.00	3	100.00	100.50	-3	17,150	-0.02%
2018/06/08	4	99.33	33	99.21	99.80	-29	17,589	-0.16%
2018/06/07	1	100.00	12	99.93	101.00	-11	18,378	-0.06%
2018/06/06	1	99.90	4	100.20	100.00	-3	18,443	-0.02%
2018/06/05	4	100.88	19	101.16	101.00	-15	18,596	-0.08%
2018/06/04	0.1	100.00	6	100.05	100.50	-5.9	18,828	-0.03%
2018/06/01	32	97.87	1	97.60	97.50	31	18,800	0.16%
2018/05/31	10	98.00	2	98.55	99.60	8	18,818	0.04%
2018/05/30	10.1	96.86	3	96.40	96.50	7.1	18,634	0.04%
2018/05/29	0	0.00	1	99.10	98.90	-1	18,503	-0.01%
2018/05/28	3.1	99.40	1	99.30	99.30	2.1	18,719	0.01%
2018/05/25	6	101.92	4	102.88	100.50	2	19,323	0.01%
2018/05/24	5	101.00	7	101.21	102.00	-2	19,520	-0.01%
2018/05/23	16	99.02	6.2	99.45	99.30	9.8	19,558	0.05%
2018/05/22	5	99.42	0	0.00	97.20	5	19,441	0.03%
2018/05/21	13	99.42	4	99.45	99.00	9	19,640	0.05%
2018/05/18	4	99.63	26	99.66	98.90	-22	19,694	-0.11%
2018/05/17	28	104.64	32	103.88	101.50	-4	19,593	-0.02%
2018/05/16	28	99.79	7	102.07	102.50	21	19,118	0.11%
2018/05/14	0	0.00	1	95.10	95.30	-1	19,002	-0.01%
2018/05/11	4	96.73	2	96.10	95.60	2	19,074	0.01%
2018/05/10	0	0.00	6	94.68	93.60	-6	18,979	-0.03%
2018/05/09	1	94.30	6.1	93.80	94.40	-5.1	19,083	-0.03%
2018/05/08	0	0.00	2	93.90	94.00	-2	18,972	-0.01%
2018/05/07	0	0.00	2	92.80	92.60	-2	18,680	-0.01%
2018/05/04	4	92.23	5	91.36	91.70	-1	18,653	-0.01%
2018/05/03	5	89.86	4	89.65	89.90	1	18,672	0.01%
2018/04/30	1	93.20	0	0.00	93.00	1	18,689	0.01%
2018/04/27	0	0.00	1	93.40	93.10	-1	18,725	-0.01%
2018/04/26	0	0.00	4	92.53	91.80	-4	18,716	-0.02%
2018/04/25	9	90.06	0	0.00	90.80	9	18,742	0.05%
2018/04/24	6	90.12	2	90.40	90.10	4	18,877	0.02%
2018/04/23	2	92.40	0	0.00	93.00	2	19,254	0.01%
2018/04/20	5	94.96	2	93.30	92.70	3	19,486	0.02%
2018/04/19	2	96.80	215	94.67	97.90	-213	19,220	-1.11%	大賣/鉅額交易
2018/04/18	0	0.00	12	93.37	93.10	-12	18,841	-0.06%
2018/04/17	3.1	89.79	100	90.58	89.50	-96.9	18,660	-0.52%
2018/04/16	102	92.01	3	92.40	92.20	99	18,787	0.53%	大買/
2018/04/13	1	94.40	2	94.00	93.40	-1	18,749	-0.01%
2018/04/12	0	0.00	2	92.10	92.50	-2	18,780	-0.01%
2018/04/11	102	92.03	1	94.90	91.20	101	19,053	0.53%	大買/鉅額交易
2018/04/10	1	90.10	2	91.05	91.90	-1	19,019	-0.01%
2018/04/09	4	88.05	13	89.27	88.50	-9	19,053	-0.05%
2018/04/03	2	90.45	9	90.26	90.60	-7	18,913	-0.04%
2018/04/02	10	92.10	0	0.00	91.70	10	18,896	0.05%
2018/03/31	8	91.85	3	91.50	92.00	5	18,981	0.03%
2018/03/30	2	92.50	4	91.83	91.80	-2	19,101	-0.01%
2018/03/29	0	0.00	1	92.00	92.30	-1	19,052	-0.01%
2018/03/28	4	91.38	0	0.00	90.70	4	18,971	0.02%
2018/03/27	7	94.81	9	94.34	95.40	-2	18,730	-0.01%
2018/03/26	9	92.41	4	92.35	92.00	5	18,622	0.03%
2018/03/23	7	92.90	5	93.16	94.50	2	18,478	0.01%
2018/03/22	11.1	98.06	4	97.80	96.30	7.1	18,238	0.04%
2018/03/21	9	98.10	7	98.61	99.00	2	17,895	0.01%
2018/03/20	1	96.00	8	96.36	95.00	-7	17,524	-0.04%
2018/03/19	12.1	97.65	3	97.13	97.00	9.1	17,250	0.05%
2018/03/16	12	93.18	22	92.91	94.20	-10	16,725	-0.06%
2018/03/15	0	0.00	10.1	90.55	91.00	-10.1	16,156	-0.06%
2018/03/14	4	90.35	5	89.50	89.40	-1	16,113	-0.01%
2018/03/13	7	86.80	106.4	87.10	89.90	-99.4	15,958	-0.62%	大賣/
2018/03/12	1	83.20	6	84.62	83.00	-5	15,361	-0.03%
2018/03/09	1	83.20	29	83.47	83.30	-28	15,454	-0.18%
2018/03/08	1	82.00	48	82.11	82.00	-47	15,864	-0.30%
2018/03/07	1	80.50	3	80.23	80.00	-2	15,939	-0.01%
2018/03/06	3	79.57	5	80.06	79.60	-2	16,308	-0.01%
2018/03/05	1	79.30	1	78.30	78.40	0	16,806	0.00%
2018/03/02	1	78.70	0	0.00	78.40	1	16,955	0.01%
2018/03/01	28	79.87	1	79.60	78.70	27	16,954	0.16%
2018/02/27	9	82.08	8	80.80	80.80	1	16,838	0.01%
2018/02/26	3	80.60	43	81.13	81.00	-40	16,145	-0.25%
2018/02/23	2	79.65	3	80.00	79.90	-1	16,437	-0.01%
2018/02/22	1	79.20	0	0.00	79.30	1	16,460	0.01%
2018/02/21	4	79.53	6.2	79.85	79.90	-2.2	16,493	-0.01%
2018/02/12	1	75.40	1	75.30	76.00	0	16,049	0.00%
2018/02/09	1.2	69.96	2	73.25	73.30	-0.8	15,942	0.00%
2018/02/08	2	72.40	1	74.20	72.70	1	15,942	0.01%
2018/02/07	6	75.57	1	75.10	73.60	5	15,895	0.03%
2018/02/06	47.1	74.21	10	74.58	72.40	37.1	15,857	0.23%
2018/02/05	3	76.80	0	0.00	77.40	3	15,869	0.02%
2018/02/02	10	79.80	45	79.81	79.60	-35	16,005	-0.22%
2018/02/01	1	81.20	18	80.65	81.20	-17	16,025	-0.11%
2018/01/31	13	77.60	0	0.00	79.40	13	16,008	0.08%
2018/01/30	26	78.88	1	79.60	78.40	25	16,229	0.15%
2018/01/29	2	78.90	0	0.00	78.80	2	16,170	0.01%
2018/01/26	20	79.50	1	79.90	79.40	19	16,229	0.12%
2018/01/25	25	78.94	0	0.00	78.50	25	16,320	0.15%
2018/01/23	5	80.26	0	0.00	80.20	5	16,916	0.03%
2018/01/22	7.2	80.42	5	80.90	80.50	2.2	17,064	0.01%
2018/01/19	6	81.63	43	81.22	80.60	-37	17,178	-0.22%
2018/01/18	11	82.94	3	82.27	82.00	8	17,082	0.05%
2018/01/17	126.3	82.30	35	82.39	81.00	91.3	16,966	0.54%	大買/
2018/01/16	105.1	84.48	16	84.90	85.00	89.1	16,460	0.54%	大買/
2018/01/15	0	0.00	3	82.70	83.40	-3	16,305	-0.02%
2018/01/12	20	80.50	1	81.00	81.40	19	16,449	0.12%
2018/01/11	5	80.50	0	0.00	80.30	5	16,696	0.03%
2018/01/10	41	78.33	20	80.30	78.30	21	17,035	0.12%
2018/01/09	20	83.50	3	83.43	82.60	17	17,423	0.10%
2018/01/08	1.1	83.66	57	84.57	83.50	-55.9	17,815	-0.31%
2018/01/05	4	82.88	28.4	83.69	83.50	-24.4	18,110	-0.13%
2018/01/04	2	80.60	22	81.09	81.50	-20	17,929	-0.11%
2018/01/03	0	0.00	14	80.03	80.30	-14	18,254	-0.08%