南亞科 (2408)-玉山-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
66.0
漲跌
▲1.4
漲幅
+2.17%
成交量
14,338張
產業
上市半導體類股
1769人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-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

玉山-台中券商分點個股進出
玉山-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
2024/06/12	45	64.21	2	64.45	64.60	43	15,630	0.28%
2024/06/11	263.1	64.22	0	0.00	64.30	263.1	15,745	1.67%	大買/鉅額交易
2024/06/07	0	63.50	3	64.53	64.80	-3	16,043	-0.02%
2024/06/06	0.2	63.90	3	63.80	63.40	-2.8	16,144	-0.02%
2024/06/05	10.1	63.15	0	0.00	63.00	10.1	16,354	0.06%
2024/06/04	17.3	63.33	0	0.00	63.20	17.3	16,538	0.10%
2024/06/03	29.1	64.52	17.2	64.38	64.20	11.9	16,685	0.07%
2024/05/31	8.6	64.77	26	65.56	64.50	-17.4	16,864	-0.10%
2024/05/30	42.6	65.84	3	65.90	64.80	39.6	16,820	0.24%
2024/05/29	0	0.00	4	66.13	66.00	-4	16,764	-0.02%
2024/05/28	3.5	66.21	17.2	66.35	66.50	-13.7	16,850	-0.08%
2024/05/27	6	64.70	1	65.90	64.80	5	16,831	0.03%
2024/05/24	1	63.91	3.5	64.65	64.40	-2.5	17,000	-0.01%
2024/05/23	17	64.30	1.1	64.30	64.20	15.9	17,055	0.09%
2024/05/22	3.2	64.21	3	64.50	64.60	0.2	17,322	0.00%
2024/05/21	2	63.55	39.3	63.93	63.50	-37.3	17,410	-0.21%
2024/05/20	7.1	63.38	10	63.31	63.30	-2.9	17,471	-0.02%
2024/05/17	73	62.95	0	0.00	62.80	73	17,533	0.42%
2024/05/16	10.6	63.84	6.1	64.07	64.00	4.6	17,405	0.03%
2024/05/15	0.4	65.37	1.1	65.40	64.60	-0.7	17,529	0.00%
2024/05/14	0.6	65.19	5.1	64.96	64.80	-4.4	18,106	-0.02%
2024/05/13	3	64.50	4	64.28	64.40	-1	18,155	-0.01%
2024/05/10	14.4	64.04	0.9	64.50	64.40	13.5	18,236	0.07%
2024/05/09	13.3	64.81	0.1	65.00	64.00	13.2	18,117	0.07%
2024/05/08	3.5	66.98	3	66.60	66.60	0.5	17,883	0.00%
2024/05/07	2.4	67.73	12.1	68.40	66.80	-9.7	17,914	-0.05%
2024/05/06	9.1	67.85	25.1	67.84	66.90	-16	17,662	-0.09%
2024/05/03	1.3	66.17	0	67.40	65.80	1.3	17,378	0.01%
2024/05/02	5	66.48	10.1	66.39	66.60	-5.1	17,305	-0.03%
2024/04/30	3.1	66.47	2	66.65	66.10	1.1	17,441	0.01%
2024/04/29	3.2	66.67	14.3	67.07	67.50	-11.1	17,653	-0.06%
2024/04/26	9.1	65.60	41.1	65.51	65.70	-32	17,681	-0.18%
2024/04/25	45.1	65.61	46	66.16	65.60	-1	17,603	-0.01%
2024/04/24	20.1	65.31	52	65.36	65.50	-31.9	17,558	-0.18%
2024/04/23	22.3	62.15	26	62.65	62.80	-3.7	17,548	-0.02%
2024/04/22	30.8	61.35	7	61.59	61.20	23.8	17,538	0.14%
2024/04/19	34	62.37	12	63.80	62.00	22	17,518	0.13%
2024/04/18	15.2	64.47	0	0.00	64.30	15.2	17,403	0.09%
2024/04/17	47	64.97	18	64.87	64.50	29	17,751	0.16%
2024/04/16	102.3	67.22	2.2	67.01	65.50	100	17,642	0.57%	大買/
2024/04/15	14	69.85	7	69.80	70.00	7	17,334	0.04%
2024/04/12	12.6	71.65	154.7	71.13	71.80	-142.1	17,232	-0.82%	大賣/鉅額交易
2024/04/11	19	70.02	27.2	70.69	70.60	-8.2	16,845	-0.05%
2024/04/10	144.1	70.59	79.6	70.37	70.20	64.5	16,560	0.39%	大買/
2024/04/09	14.2	68.11	3	68.90	68.40	11.2	16,334	0.07%
2024/04/08	17	68.31	9.2	68.79	68.10	7.8	16,321	0.05%
2024/04/03	13.1	68.05	7.2	68.13	68.20	5.9	16,271	0.04%
2024/04/02	8.6	69.55	7	70.63	69.10	1.6	16,456	0.01%
2024/04/01	19.1	69.00	22	69.43	69.40	-2.9	16,546	-0.02%
2024/03/29	2	67.50	0	0.00	67.70	2	16,468	0.01%
2024/03/28	11	68.02	23	68.13	67.60	-12	16,442	-0.07%
2024/03/27	15.1	68.00	3	67.80	67.90	12.1	16,791	0.07%
2024/03/26	12	68.82	17.1	68.31	68.10	-5.1	16,954	-0.03%
2024/03/25	4.2	67.93	13.4	68.09	68.50	-9.2	16,725	-0.06%
2024/03/22	107.6	69.71	116.7	69.70	69.60	-9.1	16,622	-0.05%	大買/大賣/
2024/03/21	65.3	65.45	122.1	66.05	67.60	-56.8	15,466	-0.37%	大賣/
2024/03/20	19.1	62.04	4	61.75	61.50	15.1	14,939	0.10%
2024/03/19	3.2	62.41	1	62.20	62.30	2.2	15,179	0.01%
2024/03/18	14.5	62.68	3	62.33	62.40	11.5	15,160	0.08%
2024/03/15	7	64.03	2	63.80	63.90	5	15,090	0.03%
2024/03/14	14.8	63.84	8	64.10	63.80	6.8	15,053	0.04%
2024/03/13	32.2	64.19	2	65.15	63.30	30.2	15,008	0.20%
2024/03/12	2	65.65	0	0.00	65.70	2	14,785	0.01%
2024/03/11	5.5	66.27	12	66.67	65.80	-6.5	14,793	-0.04%
2024/03/08	18.8	65.23	2	64.90	65.00	16.8	14,679	0.11%
2024/03/07	10.3	65.98	6	66.88	65.70	4.3	14,685	0.03%
2024/03/06	10.8	65.28	1	65.20	65.10	9.8	14,756	0.07%
2024/03/05	12.1	65.98	1.2	66.75	65.80	10.9	15,155	0.07%
2024/03/04	8	66.26	53	66.43	66.50	-45	15,704	-0.29%
2024/03/01	18.5	66.15	7	66.80	66.30	11.5	16,281	0.07%
2024/02/29	7	67.04	3	67.23	67.30	4	16,437	0.02%
2024/02/27	24.2	67.78	17.5	67.33	66.30	6.7	16,604	0.04%
2024/02/26	12.1	67.67	18.5	68.00	67.90	-6.5	16,550	-0.04%
2024/02/23	17	68.34	9	68.92	67.70	8	16,648	0.05%
2024/02/22	4	66.98	4.1	68.02	68.10	-0.1	16,559	0.00%
2024/02/21	11.5	67.95	2	68.00	67.30	9.5	16,631	0.06%
2024/02/20	5.7	67.16	6	67.30	67.80	-0.3	16,506	0.00%
2024/02/19	17.3	66.29	4	66.23	66.60	13.3	16,388	0.08%
2024/02/16	16.4	64.97	4.2	65.39	65.90	12.2	16,442	0.07%
2024/02/15	33.6	65.92	0	0.00	65.40	33.6	16,233	0.21%
2024/02/05	16	66.94	2	68.10	68.20	14	15,749	0.09%
2024/02/02	21.2	67.95	0	0.00	67.60	21.2	15,710	0.13%
2024/02/01	12.3	68.84	10	69.00	69.20	2.3	15,595	0.01%
2024/01/31	6.2	69.15	2	68.70	68.70	4.2	15,589	0.03%
2024/01/30	12.1	69.71	2	69.50	69.30	10.1	15,632	0.06%
2024/01/29	10	70.94	1	70.30	70.80	9	15,743	0.06%
2024/01/26	8	70.85	1	71.20	71.00	7	15,757	0.04%
2024/01/25	6.5	71.20	0	0.00	71.00	6.5	15,800	0.04%
2024/01/24	7	71.76	10	71.92	71.60	-3	15,743	-0.02%
2024/01/23	2	71.79	28	70.95	70.70	-26	15,551	-0.17%
2024/01/22	3.6	68.66	0	0.00	69.30	3.6	15,291	0.02%
2024/01/19	23	68.95	7	69.46	69.30	16	15,260	0.10%
2024/01/18	3	68.27	0	0.00	68.20	3	15,318	0.02%
2024/01/17	25	68.42	3	68.30	67.80	22	15,230	0.14%
2024/01/16	7.2	69.64	10	70.10	69.40	-2.8	15,127	-0.02%
2024/01/15	1	71.50	27	71.33	71.50	-26	15,034	-0.17%
2024/01/12	2	69.15	1	68.90	68.80	1	14,915	0.01%
2024/01/11	48.1	69.03	5	69.10	69.40	43.1	14,862	0.29%
2024/01/10	16.2	71.35	0	0.00	71.50	16.2	14,549	0.11%
2024/01/09	5	72.98	2	73.95	72.60	3	14,570	0.02%
2024/01/08	8	73.08	0.1	74.35	73.10	7.9	14,541	0.05%
2024/01/05	3	74.93	8	74.75	74.70	-5	14,614	-0.03%
2024/01/04	0.1	74.11	14	74.00	74.40	-13.9	14,802	-0.09%
2024/01/03	25.2	73.46	5.1	73.11	73.10	20.1	14,861	0.14%
2024/01/02	3	76.54	3	77.60	76.50	0	14,627	0.00%
2023/12/29	4	78.27	6	77.55	78.00	-2	14,616	-0.01%
2023/12/28	26.1	78.11	19.3	79.22	78.30	6.8	14,536	0.05%
2023/12/27	29.3	78.51	73.5	79.25	79.70	-44.1	14,374	-0.31%
2023/12/26	6.1	77.27	14.1	77.05	78.00	-8.1	14,081	-0.06%
2023/12/25	4	75.55	6	75.37	75.40	-2	14,281	-0.01%
2023/12/22	33.2	77.51	23.7	76.79	75.90	9.5	14,305	0.07%
2023/12/21	15	74.78	42.2	74.68	75.40	-27.2	13,770	-0.20%
2023/12/20	6.2	71.95	2.1	71.92	71.80	4.1	13,486	0.03%
2023/12/19	7	73.20	2	73.55	73.10	5	13,411	0.04%
2023/12/18	9	73.99	6	73.40	73.40	3	13,450	0.02%
2023/12/15	11.1	74.40	21.6	74.45	74.50	-10.4	13,379	-0.08%
2023/12/14	25.1	73.79	13.1	74.20	72.80	12.1	12,831	0.09%
2023/12/13	1	73.30	14.1	73.41	73.70	-13.1	12,607	-0.10%
2023/12/12	9	73.04	2	73.90	72.50	7	12,936	0.05%
2023/12/11	0	0.00	1	72.80	72.20	-1	12,912	-0.01%
2023/12/08	2.5	71.38	7	72.00	72.10	-4.5	12,959	-0.03%
2023/12/07	7	70.93	1	72.00	70.70	6	12,868	0.05%
2023/12/06	2	72.15	1	72.10	72.00	1	12,755	0.01%
2023/12/05	1	72.31	0.1	72.80	73.20	0.9	12,633	0.01%
2023/12/04	0	0.00	1.1	74.57	74.00	-1.1	12,581	-0.01%
2023/12/01	4.1	73.99	1.4	73.81	73.70	2.7	12,372	0.02%
2023/11/30	6	74.27	10	74.56	75.00	-4	12,116	-0.03%
2023/11/29	4	73.63	1	72.92	74.20	3	11,568	0.03%
2023/11/28	2	72.90	47.8	72.77	73.50	-45.8	11,080	-0.41%
2023/11/27	5	69.66	1	69.31	70.10	4	10,413	0.04%
2023/11/24	6.1	69.65	3.1	69.75	70.80	3	10,125	0.03%
2023/11/22	7	70.70	7	70.44	70.70	0	9,571	0.00%
2023/11/21	2	70.39	3	70.40	70.60	-1	9,356	-0.01%
2023/11/20	6.3	69.60	33.3	70.48	70.00	-27	9,141	-0.30%
2023/11/17	1.1	66.96	1	67.80	67.40	0.1	8,935	0.00%
2023/11/16	19.2	67.61	16	67.36	67.20	3.2	8,874	0.04%
2023/11/15	11	68.52	23.6	68.62	67.60	-12.6	8,836	-0.14%
2023/11/14	13	64.98	26	65.79	66.10	-13	8,635	-0.15%
2023/11/13	11.1	63.00	0	0.00	63.60	11.1	8,651	0.13%
2023/11/10	8	64.39	1	63.60	63.70	7	8,596	0.08%
2023/11/09	17.1	64.65	0	0.00	64.60	17.1	8,583	0.20%
2023/11/08	2.2	65.51	3	65.60	65.40	-0.8	8,677	-0.01%
2023/11/07	15	65.85	16	66.13	65.90	-1	8,693	-0.01%
2023/11/06	12.4	65.06	0	0.00	65.40	12.4	8,664	0.14%
2023/11/03	1	66.00	6	66.00	66.10	-5	8,452	-0.06%
2023/11/02	7	65.10	6	65.77	65.60	1	8,451	0.01%
2023/11/01	0.1	64.59	2	64.50	64.50	-1.9	8,360	-0.02%
2023/10/31	2	64.85	0	0.00	64.70	2	8,416	0.02%
2023/10/30	2	64.35	1.3	64.50	64.90	0.7	8,489	0.01%
2023/10/27	8.1	65.13	0	0.00	64.80	8.1	8,531	0.10%
2023/10/26	11.2	66.52	0	0.00	66.10	11.2	8,531	0.13%
2023/10/25	2	68.00	0	0.00	68.00	2	8,724	0.02%
2023/10/24	4.1	67.90	2	67.80	67.80	2.1	8,898	0.02%
2023/10/23	11	69.80	1	70.00	69.60	10	8,945	0.11%
2023/10/20	3.2	70.06	2.2	69.93	70.30	1	8,977	0.01%
2023/10/19	0.3	70.10	0	0.00	70.50	0.3	8,939	0.00%
2023/10/18	0.1	70.21	5	70.52	70.20	-4.9	8,999	-0.05%
2023/10/17	16	71.19	4	71.27	70.90	12	8,886	0.13%
2023/10/16	0	0.00	7	70.03	70.60	-7	8,898	-0.08%
2023/10/13	8.1	69.91	4.3	71.15	70.80	3.8	8,919	0.04%
2023/10/12	22.4	68.06	31.1	70.08	71.00	-8.7	8,808	-0.10%
2023/10/11	0	0.00	40.1	70.89	70.70	-40.1	8,569	-0.47%
2023/10/06	4	69.25	2	69.80	69.20	2	8,525	0.02%
2023/10/05	3	69.13	20.2	69.38	69.50	-17.2	8,578	-0.20%
2023/10/04	6.1	67.88	2.2	67.48	67.70	4	8,613	0.05%
2023/10/03	17.2	69.14	17.1	69.90	68.10	0.1	8,654	0.00%
2023/10/02	0	67.50	3	67.57	67.60	-3	8,587	-0.03%
2023/09/28	22.2	66.61	2.6	66.10	65.60	19.5	8,542	0.23%
2023/09/27	0.1	69.23	0	0.00	69.80	0.1	8,234	0.00%
2023/09/26	24.1	70.72	0.1	70.85	70.30	24	8,255	0.29%
2023/09/25	6.3	71.50	9	71.72	71.60	-2.7	8,271	-0.03%
2023/09/22	25	72.19	11	72.22	72.00	14	8,461	0.17%
2023/09/21	2.1	71.53	37.1	72.43	72.80	-35	8,584	-0.41%
2023/09/20	4	70.87	0	0.00	70.70	4	8,534	0.05%
2023/09/19	9.1	72.12	2	71.71	71.70	7.1	8,729	0.08%
2023/09/18	9.5	73.09	17.5	73.05	72.30	-8	8,931	-0.09%
2023/09/15	10.1	72.05	143.1	72.78	72.40	-133.1	9,068	-1.47%	大賣/鉅額交易
2023/09/14	3	69.83	4	69.65	70.00	-1	8,745	-0.01%
2023/09/13	2	68.10	8	67.53	68.40	-6	8,704	-0.07%
2023/09/11	3	66.43	1	66.20	65.70	2	8,993	0.02%
2023/09/08	9	66.54	20	66.60	67.20	-11	9,209	-0.12%
2023/09/07	35	68.30	5	68.28	67.20	30	9,409	0.32%
2023/09/06	4.5	68.12	6	68.23	68.00	-1.5	9,453	-0.02%
2023/09/05	10	67.77	7	67.94	68.10	3	9,499	0.03%
2023/09/04	10	67.72	2	67.95	67.60	8	9,556	0.08%
2023/09/01	9	68.31	1.2	68.12	68.20	7.8	9,565	0.08%
2023/08/31	1.1	67.82	0.2	67.93	66.60	1	9,428	0.01%
2023/08/25	0	0.00	4	65.53	65.00	-4	9,955	-0.04%
2023/08/24	0.1	65.30	15	65.25	65.30	-14.9	10,028	-0.15%
2023/08/23	1.1	62.87	1	63.30	63.50	0.1	10,157	0.00%
2023/08/21	2	63.50	0	0.00	63.40	2	10,899	0.02%
2023/08/18	7	65.13	1	65.50	64.60	6	11,063	0.05%
2023/08/17	1	64.43	1	63.20	65.60	0	11,119	0.00%
2023/08/16	1.1	63.44	1	63.40	63.70	0.1	11,260	0.00%
2023/08/15	8.1	64.98	1	66.10	64.60	7.1	11,326	0.06%
2023/08/14	27.1	64.36	0	0.00	64.90	27.1	11,543	0.23%
2023/08/11	0	0.00	6.1	68.21	67.90	-6.1	11,783	-0.05%
2023/08/10	55.1	67.19	0.1	67.35	67.10	55	11,789	0.47%
2023/08/09	1	68.40	0	0.00	68.90	1	11,769	0.01%
2023/08/08	0.5	68.85	1	68.60	68.50	-0.5	11,788	0.00%
2023/08/07	0.2	70.23	0	70.00	70.00	0.1	11,760	0.00%
2023/08/04	0.1	69.40	6.2	69.49	69.90	-6.1	11,794	-0.05%
2023/08/02	68.3	69.49	0	0.00	69.10	68.3	11,778	0.58%
2023/08/01	24.3	71.53	8.2	71.04	71.00	16.1	11,775	0.14%
2023/07/31	13.1	74.41	6	73.02	72.30	7.1	11,778	0.06%
2023/07/28	7.3	73.39	33.2	74.22	74.80	-25.9	11,713	-0.22%
2023/07/27	1	70.91	47.1	70.23	71.40	-46.1	11,480	-0.40%
2023/07/26	25.2	66.45	10	66.30	67.10	15.2	11,341	0.13%
2023/07/25	6.1	68.78	0	0.00	68.20	6.1	11,414	0.05%
2023/07/24	1.1	69.78	0	0.00	69.30	1.1	11,413	0.01%
2023/07/21	11	69.96	7	69.50	70.10	4	11,443	0.04%
2023/07/20	1	69.70	1.4	69.81	70.30	-0.4	11,408	0.00%
2023/07/19	1	71.09	2	70.80	70.40	-1	11,461	-0.01%
2023/07/18	56.5	70.03	14	69.77	69.50	42.5	11,413	0.37%
2023/07/17	1	71.69	3.3	71.83	71.70	-2.3	11,465	-0.02%
2023/07/14	2.6	71.54	1	71.02	71.70	1.6	11,512	0.01%
2023/07/13	12.2	71.26	33	71.40	70.90	-20.9	11,526	-0.18%
2023/07/12	15.1	69.66	7.1	69.32	70.10	7.9	11,523	0.07%
2023/07/11	8	70.60	6	69.90	69.90	2	11,521	0.02%
2023/07/10	0.1	69.93	8	69.70	69.70	-8	11,643	-0.07%
2023/07/07	12.7	68.94	3	69.20	69.10	9.7	12,084	0.08%
2023/07/06	1.1	69.33	3	69.80	70.10	-2	12,369	-0.02%
2023/07/05	14.5	69.93	2	70.20	70.10	12.5	12,646	0.10%
2023/07/04	10	70.02	6	70.45	70.40	4	12,939	0.03%
2023/07/03	12.7	70.28	5	70.16	70.10	7.7	13,198	0.06%
2023/06/30	16.1	70.82	7	70.56	70.80	9.1	13,756	0.07%
2023/06/29	11.5	72.29	9	72.10	72.20	2.5	13,957	0.02%
2023/06/28	8	69.79	4	69.78	69.50	4	13,915	0.03%
2023/06/27	2.1	71.79	2.2	71.23	70.80	-0.1	13,928	0.00%
2023/06/26	2.1	73.04	2.2	72.98	73.00	-0.1	13,798	0.00%
2023/06/21	6.1	74.74	3	74.73	74.60	3.1	13,909	0.02%
2023/06/20	7.2	78.08	16	77.88	77.40	-8.8	13,709	-0.06%
2023/06/19	6	77.85	2.4	78.01	78.00	3.7	13,645	0.03%
2023/06/16	3	75.77	20.1	77.40	78.50	-17.1	13,584	-0.13%
2023/06/15	14.2	75.64	5.5	75.26	75.30	8.7	13,317	0.07%
2023/06/14	9	76.00	8.3	76.10	76.20	0.7	13,331	0.01%
2023/06/13	13	74.32	38.2	74.62	74.80	-25.2	13,089	-0.19%
2023/06/12	1	72.99	12.9	72.05	72.90	-11.8	12,895	-0.09%
2023/06/09	0	71.00	1.3	70.90	71.30	-1.3	12,835	-0.01%
2023/06/08	10.3	70.11	0	0.00	70.20	10.3	12,837	0.08%
2023/06/07	1.2	72.14	3	71.70	71.90	-1.8	12,807	-0.01%
2023/06/06	0	0.00	3	72.40	72.40	-3	12,914	-0.02%
2023/06/05	1.1	72.71	9	72.18	72.10	-7.9	13,136	-0.06%
2023/06/02	6	72.63	4.3	72.86	72.90	1.7	13,091	0.01%
2023/06/01	6.1	71.73	4	71.25	71.40	2.1	12,992	0.02%
2023/05/31	12	72.29	18	72.43	73.50	-6	12,867	-0.05%
2023/05/30	4	71.35	4.1	71.72	71.90	-0.1	12,652	0.00%
2023/05/29	3	71.30	1	71.30	71.20	2	12,614	0.02%
2023/05/26	6.1	71.83	3.1	71.63	71.90	3	12,517	0.02%
2023/05/25	2	70.51	15	71.64	72.40	-13	12,261	-0.11%
2023/05/24	7	69.70	9.1	70.36	69.90	-2.1	11,824	-0.02%
2023/05/23	4.1	69.47	3	69.63	69.90	1.1	11,637	0.01%
2023/05/22	14	69.86	9	71.20	70.10	5	11,504	0.04%
2023/05/19	3	69.27	8	69.50	69.90	-5	11,249	-0.04%
2023/05/18	11.2	69.32	18.2	69.40	69.30	-7	11,183	-0.06%
2023/05/17	1	68.40	5.1	67.80	68.00	-4.1	10,951	-0.04%
2023/05/16	2.1	64.62	2.3	64.77	64.60	-0.2	10,611	0.00%
2023/05/15	2	64.40	0.1	64.37	63.90	1.9	10,610	0.02%
2023/05/12	3	63.50	0	0.00	63.80	3	10,608	0.03%
2023/05/11	0.3	63.90	0	0.00	63.30	0.3	10,652	0.00%
2023/05/10	1.1	63.93	0	0.00	64.20	1.1	10,683	0.01%
2023/05/09	1	64.90	0	0.00	64.70	1	10,660	0.01%
2023/05/08	5.1	65.11	0	0.00	64.80	5.1	10,677	0.05%
2023/05/05	7	67.00	12	66.90	66.70	-5	10,645	-0.05%
2023/05/04	2	67.40	4	67.13	68.00	-2	10,703	-0.02%
2023/05/03	1	66.80	8	66.30	67.10	-7	10,701	-0.07%
2023/05/02	11	66.72	0	0.00	66.70	11	10,809	0.10%
2023/04/28	0	0.00	2	67.39	67.80	-2	11,092	-0.02%
2023/04/27	0	0.00	5	65.00	65.60	-5	10,915	-0.05%
2023/04/26	1.1	62.86	1	62.70	64.10	0.1	10,929	0.00%
2023/04/25	9.1	63.93	12	64.92	63.50	-2.9	10,897	-0.03%
2023/04/24	0	64.90	1	65.30	64.20	-1	10,804	-0.01%
2023/04/21	3	65.23	2	64.50	64.50	1	10,840	0.01%
2023/04/20	2.2	65.33	3	65.70	65.50	-0.8	10,849	-0.01%
2023/04/19	14.1	67.09	19	67.12	67.00	-4.9	10,886	-0.05%
2023/04/18	16	67.33	12	67.30	67.30	4	10,914	0.04%
2023/04/17	13	68.00	15	67.69	68.00	-2	11,094	-0.02%
2023/04/14	2	67.70	1	67.80	67.60	1	11,065	0.01%
2023/04/13	4.3	67.97	4.3	67.51	67.50	0	11,035	0.00%
2023/04/12	10	69.07	14.1	69.34	69.10	-4.1	10,786	-0.04%
2023/04/11	21.4	68.30	15	68.40	68.20	6.4	10,277	0.06%
2023/04/10	26	66.81	27	66.91	66.70	-1	9,887	-0.01%
2023/04/07	12	68.08	81	68.29	68.60	-69	9,551	-0.72%
2023/04/06	11.2	65.37	5	66.30	66.40	6.2	9,152	0.07%
2023/03/31	102	66.40	57	66.39	66.50	45	8,839	0.51%	大買/
2023/03/30	20	64.21	25.7	64.11	63.90	-5.7	8,287	-0.07%
2023/03/29	5.2	62.08	6	61.08	61.00	-0.8	7,940	-0.01%
2023/03/28	3.3	62.78	4.4	62.92	62.50	-1.1	7,909	-0.01%
2023/03/27	6.6	63.16	18	63.53	63.20	-11.4	7,836	-0.15%
2023/03/24	6	63.23	43.4	62.92	63.30	-37.4	7,789	-0.48%
2023/03/23	2	59.70	6.4	59.92	59.80	-4.4	7,417	-0.06%
2023/03/22	0	0.00	2.4	59.50	59.10	-2.4	7,411	-0.03%
2023/03/21	3.4	58.50	0.1	59.80	58.60	3.3	7,446	0.04%
2023/03/20	1.6	59.21	0	0.00	59.20	1.6	7,469	0.02%
2023/03/17	0.2	59.80	3.4	59.64	59.30	-3.2	7,553	-0.04%
2023/03/16	0.3	57.93	3	57.90	57.70	-2.7	7,489	-0.04%
2023/03/15	1.2	58.37	0.2	58.33	58.00	1	7,569	0.01%
2023/03/14	1.1	57.81	2.1	57.93	58.00	-1	7,741	-0.01%
2023/03/13	1	58.70	3	58.80	58.50	-2	7,760	-0.03%
2023/03/10	1.2	58.74	0	0.00	58.70	1.2	7,943	0.02%
2023/03/09	11.4	60.73	6	59.64	59.10	5.4	8,062	0.07%
2023/03/08	7.2	60.84	11.8	59.71	61.00	-4.6	8,128	-0.06%
2023/03/07	1	57.90	1	57.80	58.50	0	8,121	0.00%
2023/03/06	5.1	57.65	1	57.90	57.70	4.1	8,223	0.05%
2023/03/03	1.2	57.73	0.1	58.00	57.90	1.1	8,220	0.01%
2023/03/02	4.4	57.44	0	0.00	57.30	4.4	8,249	0.05%
2023/03/01	6.3	57.52	2	57.30	57.30	4.3	8,250	0.05%
2023/02/24	3	58.90	0	0.00	58.40	3	8,296	0.04%
2023/02/23	2.1	58.90	0	0.00	59.50	2.1	8,398	0.03%
2023/02/22	3.1	58.93	2	58.80	58.70	1.1	8,649	0.01%
2023/02/21	2	60.40	1	60.20	60.40	1	8,811	0.01%
2023/02/20	2	60.40	0	0.00	60.00	2	8,908	0.02%
2023/02/17	1.2	59.55	1	60.10	59.70	0.2	9,019	0.00%
2023/02/16	0	0.00	1.8	59.61	59.70	-1.8	9,137	-0.02%
2023/02/15	0	0.00	8	58.49	58.50	-8	9,312	-0.09%
2023/02/14	1	58.30	11	58.27	58.40	-10	9,351	-0.11%
2023/02/13	3	57.57	1	57.60	57.60	2	9,438	0.02%
2023/02/10	10	58.50	2	58.40	58.30	8	9,554	0.08%
2023/02/09	2	57.75	0	0.00	58.00	2	9,686	0.02%
2023/02/08	0.1	58.80	1.2	58.67	58.40	-1.1	9,703	-0.01%
2023/02/07	1	58.10	4	58.35	58.20	-3	9,763	-0.03%
2023/02/06	4.1	58.59	6	58.40	58.10	-1.9	9,798	-0.02%
2023/02/03	2	59.70	3	60.10	59.90	-1	9,805	-0.01%
2023/02/02	1.1	59.63	1	59.90	59.90	0.1	9,835	0.00%
2023/02/01	7.3	57.56	2.1	57.75	58.20	5.2	9,842	0.05%
2023/01/31	0.2	58.50	1	58.50	57.80	-0.8	9,858	-0.01%
2023/01/30	1	59.20	20	59.71	60.30	-19	9,772	-0.19%
2023/01/17	0	0.00	0.3	57.50	57.70	-0.3	9,566	0.00%
2023/01/16	0	0.00	3	57.43	57.50	-3	9,732	-0.03%
2023/01/13	1	56.10	1	56.60	56.00	0	9,885	0.00%
2023/01/12	2.8	56.36	1	56.60	56.20	1.8	10,227	0.02%
2023/01/11	1	56.50	7	56.56	57.00	-6	10,492	-0.06%
2023/01/10	1.2	57.22	5	57.04	56.50	-3.8	10,614	-0.04%
2023/01/09	2.2	55.76	23.2	56.07	56.70	-21	10,734	-0.20%
2023/01/06	2	53.90	6	54.28	55.00	-4	11,045	-0.04%
2023/01/05	105.1	55.27	106.5	54.96	54.90	-1.4	11,150	-0.01%	大買/大賣/
2023/01/04	4	53.75	4.1	53.90	54.10	-0.1	11,365	0.00%
2023/01/03	1	52.70	20	52.41	53.00	-19	11,448	-0.17%
2022/12/30	4.1	51.73	0	0.00	51.20	4.1	11,434	0.04%
2022/12/28	2.5	51.54	5	51.78	51.30	-2.5	11,959	-0.02%
2022/12/27	1	52.10	4	52.08	51.90	-3	12,174	-0.02%
2022/12/26	0	0.00	1	51.30	51.50	-1	12,339	-0.01%
2022/12/23	22	51.23	21	50.39	51.40	1	12,550	0.01%
2022/12/22	3	51.60	2	51.90	51.70	1	12,618	0.01%
2022/12/21	9	51.93	0	0.00	51.50	9	12,675	0.07%
2022/12/20	16	53.23	8	52.88	52.00	8	12,632	0.06%
2022/12/19	2	53.80	2	54.40	53.70	0	12,685	0.00%
2022/12/16	9	54.67	16	54.51	54.50	-7	12,705	-0.06%
2022/12/15	2	55.65	2	55.70	55.90	0	12,692	0.00%
2022/12/14	6	55.63	3	55.43	55.50	3	12,755	0.02%
2022/12/13	6	54.97	6	55.08	54.80	0	12,848	0.00%
2022/12/12	2	54.25	3	54.53	54.80	-1	12,909	-0.01%
2022/12/09	14.2	54.28	17	53.68	53.70	-2.8	13,049	-0.02%
2022/12/08	17	54.16	12	54.09	54.00	5	13,003	0.04%
2022/12/07	22.3	53.84	1	54.00	53.50	21.3	13,037	0.16%
2022/12/06	16.3	54.64	4	54.40	54.30	12.3	12,971	0.09%
2022/12/05	1	56.40	0	0.00	56.20	1	12,790	0.01%
2022/12/02	16.4	56.21	12	56.77	56.10	4.4	12,759	0.03%
2022/12/01	15.2	58.27	7.5	57.77	57.50	7.7	12,598	0.06%
2022/11/30	16.4	56.56	8	56.50	56.80	8.4	12,465	0.07%
2022/11/29	6	57.10	3.1	57.03	57.20	2.9	12,256	0.02%
2022/11/28	4.1	58.83	2	59.00	58.50	2.1	12,021	0.02%
2022/11/25	11	59.55	18	59.74	59.70	-7	11,941	-0.06%
2022/11/24	5	60.20	2	60.20	59.90	3	11,927	0.03%
2022/11/23	7.1	59.36	8.2	59.86	59.80	-1.1	11,862	-0.01%
2022/11/22	1	58.80	1	58.90	59.20	0	11,790	0.00%
2022/11/21	4.2	59.38	3	59.20	58.40	1.2	11,699	0.01%
2022/11/18	2	61.20	2.1	61.47	60.70	-0.1	11,515	0.00%
2022/11/17	21	58.80	27	58.48	58.90	-6	11,262	-0.05%
2022/11/16	4	59.78	8.5	59.84	60.10	-4.5	11,043	-0.04%
2022/11/15	2.1	59.30	14	59.12	59.70	-11.9	10,935	-0.11%
2022/11/14	0	0.00	4	59.80	59.90	-4	10,840	-0.04%
2022/11/11	10	59.52	13	59.58	59.80	-3	10,735	-0.03%
2022/11/10	3	57.17	5.1	57.40	58.00	-2.1	10,519	-0.02%
2022/11/09	1	57.90	1	57.50	58.10	0	10,463	0.00%
2022/11/08	5	56.92	3	56.97	57.10	2	10,372	0.02%
2022/11/07	1	56.30	5	56.52	56.90	-4	10,263	-0.04%
2022/11/04	5.2	54.66	3	54.93	54.90	2.2	10,120	0.02%
2022/11/03	2	55.05	5	55.24	56.00	-3	10,076	-0.03%
2022/11/02	2	54.45	4	54.45	54.80	-2	9,990	-0.02%
2022/11/01	8	54.33	5	54.60	54.00	3	9,994	0.03%
2022/10/31	1	53.50	4	54.28	54.50	-3	10,018	-0.03%
2022/10/28	28	53.26	31	53.81	53.10	-3	9,982	-0.03%
2022/10/27	10	54.99	18	55.21	55.00	-8	9,909	-0.08%
2022/10/26	5	54.38	8	54.45	54.50	-3	9,927	-0.03%
2022/10/25	9	55.18	20	54.19	54.10	-11	9,873	-0.11%
2022/10/24	22	56.87	19.5	56.51	55.60	2.5	9,777	0.03%
2022/10/21	5	55.70	13	56.44	55.70	-8	9,588	-0.08%
2022/10/20	13	54.51	20.1	54.80	55.70	-7.1	9,364	-0.08%
2022/10/19	6	54.10	2	54.75	53.80	4	9,033	0.04%
2022/10/18	20.1	55.59	15	55.78	55.80	5.1	8,832	0.06%
2022/10/17	4	54.38	5	55.06	56.20	-1	8,778	-0.01%
2022/10/14	21.5	53.31	61	54.74	55.20	-39.5	8,617	-0.46%
2022/10/13	11	52.05	17.1	51.66	51.40	-6	8,335	-0.07%
2022/10/12	5	52.26	35.1	52.25	52.70	-30.1	8,264	-0.36%
2022/10/11	2	49.35	12	49.71	49.75	-10	8,133	-0.12%
2022/10/07	7	50.08	3	50.10	50.20	4	8,109	0.05%
2022/10/06	3	50.90	1	50.11	50.20	2	8,135	0.02%
2022/10/05	3	50.77	18.1	50.97	51.40	-15.1	8,133	-0.19%
2022/10/04	0	0.00	5	49.63	49.95	-5	7,909	-0.06%
2022/10/03	3.1	47.72	2	47.40	47.55	1.1	7,827	0.01%
2022/09/30	6	47.65	8	48.13	48.95	-2	7,875	-0.03%
2022/09/29	1	46.15	3	47.20	47.15	-2	7,887	-0.03%
2022/09/28	2	45.53	1	45.85	45.50	1	7,919	0.01%
2022/09/27	1	45.36	5	45.59	46.00	-4	7,911	-0.05%
2022/09/26	8.1	45.95	35.3	45.73	45.65	-27.2	8,021	-0.34%
2022/09/23	11	47.61	8	47.67	47.60	3	8,183	0.04%
2022/09/22	12	46.41	6	46.39	46.80	6	8,624	0.07%
2022/09/21	16	47.19	14	47.33	47.15	2	8,703	0.02%
2022/09/20	32	48.33	2	48.43	47.65	30	8,687	0.35%
2022/09/19	38	48.48	13	48.41	48.60	25	8,575	0.29%
2022/09/16	18.1	49.52	8	49.24	49.10	10.1	8,503	0.12%
2022/09/15	3	50.67	1	51.10	50.40	2	8,348	0.02%
2022/09/14	3.1	50.84	2	50.95	50.70	1.1	8,371	0.01%
2022/09/13	2	52.40	0	0.00	52.40	2	8,316	0.02%
2022/09/12	0	52.20	9	52.54	52.30	-9	8,331	-0.11%
2022/09/08	2	50.70	4	51.10	51.10	-2	8,389	-0.02%
2022/09/07	18	50.28	3	51.23	50.60	15	8,413	0.18%
2022/09/06	11	50.56	12	51.06	51.20	-1	8,481	-0.01%
2022/09/05	5	51.48	0.1	51.50	51.10	4.9	8,515	0.06%
2022/09/01	1	52.40	1	52.80	52.60	0	8,715	0.00%
2022/08/31	4	53.18	5	53.28	53.40	-1	8,690	-0.01%
2022/08/30	2	52.45	0	0.00	52.70	2	8,656	0.02%
2022/08/29	15	52.49	2	52.65	52.50	13	8,668	0.15%
2022/08/26	5	53.64	2	54.30	53.50	3	8,694	0.03%
2022/08/25	8	53.39	3	53.30	53.60	5	8,676	0.06%
2022/08/24	5	53.16	0	0.00	52.60	5	8,725	0.06%
2022/08/23	6	53.50	4	53.50	53.40	2	8,861	0.02%
2022/08/22	4	53.75	4	53.90	53.90	0	8,938	0.00%
2022/08/19	0	0.00	3.2	54.39	54.30	-3.2	9,026	-0.04%
2022/08/18	7	53.73	0	0.00	53.60	7	9,061	0.08%
2022/08/17	5	53.40	2	54.25	55.00	3	9,063	0.03%
2022/08/16	2	53.45	2.2	53.79	53.80	-0.2	9,084	0.00%
2022/08/15	2	53.70	2	53.90	53.80	0	9,102	0.00%
2022/08/12	1.3	54.28	2.4	53.99	54.10	-1.1	9,083	-0.01%
2022/08/11	3	53.00	2	52.70	53.00	1	9,076	0.01%
2022/08/10	2.4	51.80	1	51.70	51.60	1.4	9,107	0.02%
2022/08/09	5.5	53.11	0.1	53.10	52.90	5.4	9,129	0.06%
2022/08/08	4	52.98	2	52.75	53.10	2	9,293	0.02%
2022/08/05	2	52.80	2.1	52.51	53.20	-0.1	9,286	0.00%
2022/08/04	2	51.10	3	51.17	51.00	-1	9,258	-0.01%
2022/08/03	10	51.01	6.1	51.06	51.20	3.9	9,277	0.04%
2022/08/02	7.2	51.25	0	0.00	50.40	7.2	9,277	0.08%
2022/08/01	2	52.05	2	52.35	52.20	0	9,213	0.00%
2022/07/29	3	52.47	2	52.90	52.30	1	9,232	0.01%
2022/07/28	10.1	52.50	4	52.53	52.50	6.1	9,322	0.07%
2022/07/27	5	52.38	2	52.45	52.60	3	9,368	0.03%
2022/07/26	2	52.40	4	52.70	52.50	-2	9,398	-0.02%
2022/07/25	5	52.48	1	52.70	52.70	4	9,434	0.04%
2022/07/22	8	53.35	4.2	53.61	53.70	3.8	9,419	0.04%
2022/07/21	0.1	54.10	3	54.13	54.30	-2.9	9,328	-0.03%
2022/07/20	9	53.63	7.1	53.84	53.40	1.9	9,332	0.02%
2022/07/19	10	53.28	7	53.20	53.00	3	9,270	0.03%
2022/07/18	10	53.46	3	54.00	54.20	7	9,209	0.08%
2022/07/15	0	0.00	1.6	51.15	51.40	-1.6	8,975	-0.02%
2022/07/14	0	0.00	8	49.84	49.85	-8	8,934	-0.09%
2022/07/13	6	49.01	3.1	49.34	49.00	2.9	8,893	0.03%
2022/07/12	4.1	47.39	2	47.38	47.35	2.1	8,762	0.02%
2022/07/11	3.1	48.67	1	48.40	49.00	2.1	8,699	0.02%
2022/07/08	8.1	50.28	17.1	50.60	49.65	-9	8,838	-0.10%
2022/07/07	16	49.48	2	49.93	50.50	14	8,699	0.16%
2022/07/06	3	48.64	20	48.69	48.60	-17	8,629	-0.20%
2022/07/05	8	49.00	3	48.60	49.40	5	8,597	0.06%
2022/07/04	24	48.32	0	0.00	49.15	24	8,559	0.28%
2022/07/01	1	48.35	16	48.44	48.30	-15	8,567	-0.18%
2022/06/30	32.3	50.07	8	48.75	49.40	24.3	8,490	0.29%
2022/06/29	7	57.71	4	57.70	57.10	3	8,100	0.04%
2022/06/28	2.1	58.67	4	58.73	58.90	-1.9	8,053	-0.02%
2022/06/27	3.1	59.51	5	59.60	59.80	-1.9	8,043	-0.02%
2022/06/24	4	59.05	0	0.00	58.90	4	8,109	0.05%
2022/06/23	14	58.16	2	58.35	58.30	12	8,157	0.15%
2022/06/22	4	59.55	14	58.44	58.10	-10	8,481	-0.12%
2022/06/21	3	59.87	1	59.60	60.00	2	8,867	0.02%
2022/06/20	4	59.70	0.5	59.70	59.50	3.5	8,978	0.04%
2022/06/17	5	60.08	6	59.70	60.10	-1	9,071	-0.01%
2022/06/16	8	61.23	2	61.40	60.40	6	9,037	0.07%
2022/06/15	4	61.43	0	0.00	61.20	4	9,029	0.04%
2022/06/14	2.1	61.47	2	62.05	62.20	0.1	9,057	0.00%
2022/06/13	18	62.18	0	0.00	62.20	18	9,249	0.19%
2022/06/10	3	65.13	0	0.00	65.10	3	9,214	0.03%
2022/06/09	1.1	65.75	2	66.20	65.70	-0.9	9,270	-0.01%
2022/06/08	0	0.00	2	66.10	66.10	-2	9,338	-0.02%
2022/06/07	10	65.80	0	0.00	65.80	10	9,453	0.11%
2022/06/01	3	66.97	2	66.90	66.80	1	9,880	0.01%
2022/05/31	3	65.40	2	65.40	66.80	1	9,935	0.01%
2022/05/30	1.1	65.20	2	65.35	65.80	-1	9,947	-0.01%
2022/05/27	11.3	64.07	10	63.50	63.90	1.3	9,937	0.01%
2022/05/26	1.1	63.58	0	0.00	63.50	1.1	9,990	0.01%
2022/05/25	0	64.90	3	64.73	64.70	-3	10,029	-0.03%
2022/05/24	1	64.30	0	0.00	64.30	1	10,158	0.01%
2022/05/19	1	65.80	7.3	66.24	66.90	-6.3	10,442	-0.06%
2022/05/18	1.1	67.30	6	67.32	67.20	-5	10,704	-0.05%
2022/05/17	6	67.08	5.3	67.41	67.00	0.7	11,201	0.01%
2022/05/16	7.3	67.49	4	67.15	66.90	3.3	11,396	0.03%
2022/05/13	7	65.13	0	0.00	65.50	7	11,314	0.06%
2022/05/12	0	0.00	1	64.90	64.60	-1	11,419	-0.01%
2022/05/11	2.1	64.89	0.3	65.10	65.20	1.9	11,594	0.02%
2022/05/09	3	65.43	1	65.40	65.10	2	11,659	0.02%
2022/05/06	9	66.09	2	66.00	66.80	7	11,759	0.06%
2022/05/05	9	67.34	4.2	67.40	67.00	4.8	11,942	0.04%
2022/05/04	2	66.05	0.1	65.96	66.10	1.9	11,822	0.02%
2022/05/03	1.4	65.69	2	65.85	65.90	-0.7	11,841	-0.01%
2022/04/29	1.3	65.62	1.1	65.50	65.60	0.2	11,874	0.00%
2022/04/28	1	64.40	3	63.70	64.20	-2	11,991	-0.02%
2022/04/27	8	62.28	20	62.55	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	4	64.03	0	0.00	64.30	4	11,900	0.03%
2022/04/22	4	65.70	2	66.15	66.40	2	11,817	0.02%
2022/04/21	14	66.01	17	65.92	66.90	-3	11,799	-0.03%
2022/04/20	15	65.40	3.1	65.03	65.30	12	11,771	0.10%
2022/04/19	3	64.37	4	64.35	64.40	-1	11,725	-0.01%
2022/04/18	3	63.70	0	0.00	63.80	3	11,730	0.03%
2022/04/15	5.1	63.65	2	64.45	63.90	3.1	11,730	0.03%
2022/04/14	24.4	64.56	1	64.60	64.10	23.4	11,775	0.20%
2022/04/13	0	66.80	0	0.00	66.70	0	11,644	0.00%
2022/04/12	2	65.55	2.4	65.75	65.50	-0.4	11,716	0.00%
2022/04/11	1.4	66.60	3	66.60	66.80	-1.6	11,656	-0.01%
2022/04/08	2.2	66.67	2	67.00	66.80	0.2	11,691	0.00%
2022/04/07	50.1	66.98	47.3	66.50	66.20	2.8	11,833	0.02%
2022/04/06	41.6	66.71	31	66.64	66.60	10.6	11,677	0.09%
2022/04/01	3.5	68.15	4	68.60	69.20	-0.5	11,474	0.00%
2022/03/31	6	69.67	2	69.50	69.20	4	11,373	0.04%
2022/03/30	44.1	69.94	43	69.33	69.30	1.1	11,324	0.01%
2022/03/29	6.4	69.05	3	69.20	69.00	3.4	11,401	0.03%
2022/03/28	15.3	69.32	10	68.89	69.80	5.3	11,703	0.05%
2022/03/25	47.4	69.76	28.3	69.11	68.90	19.1	11,833	0.16%
2022/03/24	46.8	70.76	20	70.80	71.30	26.8	11,633	0.23%
2022/03/23	8.2	73.19	1	73.90	73.70	7.2	11,227	0.06%
2022/03/22	3.1	73.70	0	0.00	74.00	3.1	11,175	0.03%
2022/03/21	1.3	74.88	1	75.00	74.90	0.3	11,088	0.00%
2022/03/18	3.1	74.30	5	74.42	74.80	-1.9	11,147	-0.02%
2022/03/17	5	73.40	15.2	73.87	74.20	-10.2	11,151	-0.09%
2022/03/16	25.4	71.31	4	71.45	70.90	21.4	11,085	0.19%
2022/03/15	4.4	73.50	52	73.65	73.00	-47.6	10,921	-0.44%
2022/03/14	1.5	74.96	1	75.30	75.70	0.5	10,970	0.00%
2022/03/11	4.2	75.25	5	75.68	75.60	-0.8	10,971	-0.01%
2022/03/10	4.1	76.64	0	77.00	76.70	4.1	11,079	0.04%
2022/03/09	16	75.18	1	75.70	74.90	15	11,462	0.13%
2022/03/08	8.1	75.19	3	75.80	74.70	5.1	12,369	0.04%
2022/03/07	5.4	76.77	2	76.50	76.90	3.4	12,479	0.03%
2022/03/04	6.3	81.54	1	81.50	81.60	5.3	12,687	0.04%
2022/03/03	7	82.17	13.1	82.27	82.60	-6.1	12,750	-0.05%
2022/03/02	0.1	78.60	0.1	79.50	79.70	-0.1	12,753	0.00%
2022/03/01	2.1	79.60	9	79.44	79.90	-6.9	12,792	-0.05%
2022/02/25	2	77.00	31	77.49	77.10	-29	12,808	-0.23%
2022/02/24	9.2	76.68	15	76.44	76.30	-5.8	13,186	-0.04%
2022/02/23	3.2	79.04	2	78.60	79.00	1.2	13,782	0.01%
2022/02/22	13.4	78.16	2	78.65	78.70	11.4	13,846	0.08%
2022/02/21	13.6	81.35	16.6	80.84	80.40	-3	13,791	-0.02%
2022/02/18	5	82.44	5.1	83.61	83.50	-0.1	13,757	0.00%
2022/02/17	18	83.10	65.3	82.90	82.70	-47.3	13,560	-0.35%
2022/02/16	12	80.35	33.9	80.24	80.50	-21.9	13,157	-0.17%
2022/02/15	8.1	78.80	10	79.19	78.80	-2	12,947	-0.02%
2022/02/14	1.4	78.24	23	78.19	78.70	-21.7	12,952	-0.17%
2022/02/11	10.1	78.42	15	79.14	79.00	-4.9	13,023	-0.04%
2022/02/10	0.1	78.47	22.5	78.56	79.00	-22.4	13,004	-0.17%
2022/02/09	2	78.50	29.3	78.46	78.50	-27.3	13,050	-0.21%
2022/02/08	3	77.33	11	77.35	77.40	-8	13,067	-0.06%
2022/02/07	2	76.20	7	76.01	76.40	-5	13,149	-0.04%
2022/01/26	1	72.26	0	0.00	72.00	1	13,115	0.01%
2022/01/25	1.6	72.13	2	73.10	72.00	-0.4	13,324	0.00%
2022/01/24	0.2	71.67	5.2	72.89	72.60	-4.9	13,311	-0.04%
2022/01/21	6.2	72.65	11	72.37	72.30	-4.8	13,394	-0.04%
2022/01/19	4	75.05	3	75.63	75.20	1	13,604	0.01%
2022/01/18	3.1	75.45	3.1	75.40	75.10	0	13,634	0.00%
2022/01/17	0	0.00	2	74.35	74.40	-2	13,652	-0.01%
2022/01/14	0.1	74.30	4	74.45	74.30	-3.9	13,716	-0.03%
2022/01/13	0.1	74.50	1	74.50	74.60	-0.9	13,705	-0.01%
2022/01/12	0	0.00	0.3	74.50	74.40	-0.3	13,660	0.00%
2022/01/11	3.4	73.92	0.2	73.50	73.50	3.2	13,650	0.02%
2022/01/10	0.1	73.40	3.1	74.47	74.90	-3	13,727	-0.02%
2022/01/07	2.1	73.80	0.2	74.20	73.70	1.9	13,863	0.01%
2022/01/06	19.4	74.21	2.2	74.03	73.80	17.2	13,995	0.12%
2022/01/05	7.6	76.20	32	76.13	75.90	-24.4	14,067	-0.17%
2022/01/04	0.4	76.56	25	77.14	77.20	-24.6	14,085	-0.17%
2022/01/03	10.5	76.73	2.3	77.34	76.20	8.2	14,124	0.06%
2021/12/30	24.1	78.04	16	78.10	78.10	8.1	14,152	0.06%
2021/12/29	0.3	76.50	2.1	76.70	76.60	-1.8	14,294	-0.01%
2021/12/28	0.5	76.54	1	76.70	76.70	-0.5	14,486	0.00%
2021/12/27	3	76.63	1	76.30	76.60	2	14,579	0.01%
2021/12/24	26.7	76.26	0	0.00	75.70	26.7	14,725	0.18%
2021/12/23	9.4	76.11	8	75.98	75.90	1.4	15,123	0.01%
2021/12/22	39.3	77.18	22	79.02	76.50	17.3	15,403	0.11%
2021/12/21	4.1	76.75	14	77.87	76.80	-10	15,245	-0.07%
2021/12/20	7.1	76.81	12	77.18	75.90	-5	15,025	-0.03%
2021/12/17	0.1	75.08	7	75.77	75.70	-6.9	14,877	-0.05%
2021/12/16	17.2	75.98	13	75.76	76.00	4.2	14,944	0.03%
2021/12/15	3.1	75.71	8.2	75.96	76.00	-5.1	14,956	-0.03%
2021/12/14	10.3	75.27	8.7	75.41	74.80	1.6	15,006	0.01%
2021/12/13	15.4	77.78	7.3	77.46	76.60	8.1	14,963	0.05%
2021/12/10	1.1	76.90	3	77.73	77.80	-1.9	15,132	-0.01%
2021/12/09	3.1	76.93	6	77.20	77.50	-3	15,118	-0.02%
2021/12/08	15.3	77.30	7	77.36	76.90	8.3	15,080	0.06%
2021/12/07	21.2	77.11	13	77.48	77.50	8.2	14,987	0.05%
2021/12/06	20.1	77.60	12	77.47	77.50	8.1	14,955	0.05%
2021/12/03	65.3	78.08	68	78.87	78.80	-2.7	14,926	-0.02%
2021/12/02	95.1	78.71	121.3	79.37	79.80	-26.2	14,545	-0.18%	大賣/
2021/12/01	3	74.43	24	75.58	76.00	-21	13,754	-0.15%
2021/11/30	18.1	75.08	17	75.88	74.20	1.1	13,587	0.01%
2021/11/29	8	73.66	9.7	73.32	73.30	-1.7	13,246	-0.01%
2021/11/26	11.6	73.87	10	73.77	73.50	1.6	13,296	0.01%
2021/11/25	50.2	75.04	23	74.50	74.40	27.2	13,187	0.21%
2021/11/24	18	75.43	9.1	75.13	75.40	8.9	13,138	0.07%
2021/11/23	31.1	75.00	23.3	75.64	75.70	7.8	13,139	0.06%
2021/11/22	13.1	74.91	52.6	74.78	75.40	-39.5	12,838	-0.31%
2021/11/19	18.2	70.10	5	69.96	69.60	13.2	12,097	0.11%
2021/11/18	4	71.50	12	71.27	71.60	-8	12,059	-0.07%
2021/11/17	28.1	71.03	37.1	71.20	71.00	-9	12,046	-0.07%
2021/11/16	5	70.24	5	70.42	70.80	0	12,080	0.00%
2021/11/15	22	70.22	9	69.93	70.30	13	12,217	0.11%
2021/11/12	21	68.40	4	68.78	68.70	17	12,256	0.14%
2021/11/11	6.1	68.49	3.2	69.03	68.00	2.9	12,517	0.02%
2021/11/10	66.1	69.39	6	69.57	69.90	60.1	12,744	0.47%
2021/11/09	12.2	68.30	13.2	68.40	68.70	-1	12,955	-0.01%
2021/11/08	3	66.50	5	67.36	67.60	-2	13,118	-0.02%
2021/11/05	7.1	65.72	77	65.60	65.70	-69.9	13,668	-0.51%
2021/11/04	9	67.38	5	67.08	66.70	4	13,805	0.03%
2021/11/03	8.1	68.09	13	68.56	68.60	-4.9	13,729	-0.04%
2021/11/02	5	67.73	16.2	68.35	66.50	-11.2	13,653	-0.08%
2021/11/01	2.1	67.20	26	67.02	67.00	-23.9	13,621	-0.18%
2021/10/29	2	67.00	0.1	67.00	66.50	1.9	13,787	0.01%
2021/10/28	4.1	65.41	29	66.58	66.50	-24.9	13,799	-0.18%
2021/10/27	7	65.30	15.1	65.00	66.20	-8.1	13,851	-0.06%
2021/10/26	0	63.94	0	0.00	63.70	0	13,765	0.00%
2021/10/22	3	62.07	2.1	62.20	62.10	0.9	13,900	0.01%
2021/10/21	1	63.59	2	62.80	62.50	-1	14,044	-0.01%
2021/10/20	5	63.40	0	0.00	63.50	5	14,119	0.04%
2021/10/19	4	63.05	1	63.50	63.50	3	14,374	0.02%
2021/10/18	9	62.84	2	62.70	62.70	7	14,627	0.05%
2021/10/15	5	63.70	5	63.76	63.70	0	15,092	0.00%
2021/10/14	5	61.92	17	61.96	62.30	-12	15,126	-0.08%
2021/10/13	6.1	60.25	3	59.90	59.40	3.1	15,201	0.02%
2021/10/12	9.1	60.96	3	60.97	61.00	6.1	15,328	0.04%
2021/10/08	4	61.95	15	62.80	61.60	-11	15,434	-0.07%
2021/10/07	14	61.92	7.1	61.94	61.60	6.9	15,727	0.04%
2021/10/06	27.1	63.80	14	62.93	61.40	13.1	16,326	0.08%
2021/10/05	6.2	63.79	2	63.70	64.60	4.2	16,722	0.03%
2021/10/04	17.1	64.60	22	64.37	64.90	-4.9	16,830	-0.03%
2021/10/01	17.1	64.58	0	0.00	64.30	17.1	16,962	0.10%
2021/09/30	33.3	67.01	11.1	67.07	65.90	22.2	17,021	0.13%
2021/09/29	20.1	66.69	3	66.90	67.20	17.1	16,775	0.10%
2021/09/28	0	66.20	38.3	66.18	66.30	-38.2	16,631	-0.23%
2021/09/27	0.1	64.70	2	64.50	64.60	-1.9	16,644	-0.01%
2021/09/24	1	64.80	7	65.09	64.90	-6	16,907	-0.04%
2021/09/23	30.2	64.42	0	0.00	64.40	30.2	17,098	0.18%
2021/09/22	25	62.91	19	62.89	63.00	6	17,247	0.03%
2021/09/17	6.1	64.60	13	64.80	64.90	-7	17,496	-0.04%
2021/09/16	15	64.07	0	0.00	64.60	15	17,933	0.08%
2021/09/15	34.1	64.61	3	64.10	64.00	31.1	18,073	0.17%
2021/09/14	3	65.83	14	65.78	66.20	-11	18,197	-0.06%
2021/09/13	38.1	66.68	7	66.36	65.80	31.1	18,298	0.17%
2021/09/10	7	65.21	26	66.22	66.80	-19	18,621	-0.10%
2021/09/09	11	64.76	8	64.94	65.60	3	18,639	0.02%
2021/09/08	17.4	64.08	0	0.00	64.30	17.4	18,710	0.09%
2021/09/07	7	65.49	4	65.40	65.20	3	18,732	0.02%
2021/09/06	4	67.12	2.2	66.64	66.40	1.9	18,731	0.01%
2021/09/03	4.2	66.06	1	66.30	66.00	3.2	18,706	0.02%
2021/09/02	10.5	66.61	0	0.00	66.20	10.5	18,806	0.06%
2021/09/01	1.1	66.91	8	67.71	68.10	-6.9	19,005	-0.04%
2021/08/31	4	66.00	3	66.17	66.40	1	18,924	0.01%
2021/08/30	3.5	65.52	5	65.70	66.40	-1.5	19,147	-0.01%
2021/08/27	12	64.88	3	65.40	65.00	9	19,410	0.05%
2021/08/26	6.1	65.75	1.2	65.47	65.30	4.9	19,518	0.03%
2021/08/25	3.1	66.31	2	66.70	67.00	1	19,468	0.01%
2021/08/24	1	66.10	12	66.36	66.00	-11	19,624	-0.06%
2021/08/23	1	67.00	1	66.60	66.80	0	19,651	0.00%
2021/08/20	11.2	65.33	7.1	65.90	64.60	4.2	19,882	0.02%
2021/08/19	6.1	66.50	0	67.00	65.70	6.1	19,903	0.03%
2021/08/18	6	67.85	11	67.87	69.00	-5	19,830	-0.03%
2021/08/17	15	66.53	36	66.67	66.60	-21	19,940	-0.11%
2021/08/16	35.1	65.44	19.2	65.75	66.30	15.9	19,744	0.08%
2021/08/13	26	64.52	24.1	64.59	64.30	1.9	19,530	0.01%
2021/08/12	17.4	66.20	16	66.20	66.30	1.4	19,218	0.01%
2021/08/11	46.7	68.12	16.1	67.95	67.30	30.6	19,072	0.16%
2021/08/10	9.5	71.50	5.1	71.16	70.90	4.4	18,705	0.02%
2021/08/09	3	72.63	13	72.66	73.70	-10	18,666	-0.05%
2021/08/06	11	73.93	9	74.30	73.60	2	18,793	0.01%
2021/08/05	6	75.18	3	74.67	75.20	3	19,056	0.02%
2021/08/04	23	75.80	7	76.03	75.50	16	19,443	0.08%
2021/08/03	30	75.52	3	75.66	75.80	27	19,608	0.14%
2021/08/02	3	74.50	16	74.65	74.50	-13	19,682	-0.07%
2021/07/30	2.2	72.10	1.2	72.43	72.30	1	19,769	0.00%
2021/07/29	5	72.00	2	73.00	72.00	3	19,921	0.02%
2021/07/28	7	71.53	13	71.26	72.20	-6	20,073	-0.03%
2021/07/27	7.2	74.11	2.2	74.35	73.30	5	20,281	0.02%
2021/07/26	8.5	73.50	9.1	73.38	73.50	-0.5	20,386	0.00%
2021/07/23	9.1	73.03	2	73.70	73.40	7.1	20,489	0.03%
2021/07/22	16	73.21	5.2	74.18	73.70	10.8	20,352	0.05%
2021/07/21	28.5	72.81	18	72.67	71.50	10.5	20,224	0.05%
2021/07/20	22.2	74.71	60	74.92	74.50	-37.9	19,822	-0.19%
2021/07/19	21.1	75.62	5	75.60	75.60	16.1	19,898	0.08%
2021/07/16	38.2	77.20	4	77.33	77.40	34.2	20,109	0.17%
2021/07/15	7	78.53	9.2	78.71	78.60	-2.2	20,084	-0.01%
2021/07/14	14.2	77.70	12	78.33	77.80	2.2	20,052	0.01%
2021/07/13	70	78.06	38	77.74	76.90	32	19,790	0.16%
2021/07/12	40.1	77.69	1	78.40	76.40	39.1	19,185	0.20%
2021/07/09	20.1	77.26	7	77.77	78.60	13.1	18,599	0.07%
2021/07/08	14.1	78.52	6	78.92	78.40	8.1	18,659	0.04%
2021/07/07	10	79.66	13.4	79.61	79.50	-3.4	18,813	-0.02%
2021/07/06	12.1	79.87	17	79.33	79.10	-4.9	19,223	-0.03%
2021/07/05	20	80.14	11	80.22	80.40	9	19,693	0.05%
2021/07/02	8.1	79.37	23	79.77	79.50	-14.9	19,631	-0.08%
2021/07/01	13.1	78.69	14	78.34	78.00	-0.9	19,620	0.00%
2021/06/30	16.1	79.31	19	78.88	79.70	-3	19,992	-0.01%
2021/06/29	41.2	79.83	7	79.81	79.30	34.2	20,802	0.16%
2021/06/28	91.1	81.27	34.2	81.44	81.20	56.9	20,711	0.27%
2021/06/25	51	80.68	29.3	80.85	80.00	21.7	20,404	0.11%
2021/06/24	17	77.30	3.3	77.09	77.60	13.8	20,025	0.07%
2021/06/23	10.1	74.97	6	75.73	76.60	4.1	19,915	0.02%
2021/06/22	7.2	75.19	0.3	75.62	75.20	6.9	19,616	0.04%
2021/06/21	44.1	75.60	3	76.03	74.70	41.1	19,487	0.21%
2021/06/18	2.2	79.37	1	79.50	78.90	1.2	19,175	0.01%
2021/06/17	9	78.57	1.1	78.14	78.90	7.9	19,169	0.04%
2021/06/16	5	79.56	1	79.99	79.10	4	19,225	0.02%
2021/06/15	1	78.40	0	0.00	78.70	1	19,348	0.01%
2021/06/11	9	79.76	0	0.00	78.80	9	19,304	0.05%
2021/06/10	16.3	78.78	22	78.11	79.50	-5.7	19,253	-0.03%
2021/06/09	14.2	77.85	6	77.90	77.20	8.2	19,120	0.04%
2021/06/08	1	79.90	0	0.00	80.10	1	19,109	0.01%
2021/06/07	17	80.28	11.8	79.33	79.40	5.2	19,165	0.03%
2021/06/04	11	82.72	0	0.00	82.20	11	19,066	0.06%
2021/06/03	2	83.90	3.1	83.21	83.60	-1.1	18,935	-0.01%
2021/06/02	7.3	81.13	3	81.70	81.60	4.3	18,891	0.02%
2021/06/01	2.2	81.46	9	82.92	81.30	-6.8	19,089	-0.04%
2021/05/31	5.4	81.24	2	81.40	81.90	3.4	19,265	0.02%
2021/05/28	13	81.80	10.4	81.10	80.60	2.6	19,541	0.01%
2021/05/27	5	77.48	5	77.86	78.30	0	19,505	0.00%
2021/05/26	14.1	78.01	11	78.00	77.80	3.1	19,647	0.02%
2021/05/25	8.1	79.10	14.2	78.39	78.80	-6.1	19,919	-0.03%
2021/05/24	16	76.44	5.1	75.53	76.60	10.9	20,106	0.05%
2021/05/21	6.1	76.77	6	78.18	76.30	0.1	20,324	0.00%
2021/05/20	7.1	75.87	1	75.90	75.20	6.1	20,659	0.03%
2021/05/19	3	74.50	2	74.95	75.10	1	21,212	0.00%
2021/05/18	8.2	75.76	14	75.93	76.80	-5.8	21,152	-0.03%
2021/05/17	1	71.69	5.2	71.65	71.70	-4.1	21,207	-0.02%
2021/05/14	6	74.65	3	74.54	73.00	3	21,068	0.01%
2021/05/13	6.2	73.70	9	72.56	74.30	-2.8	20,903	-0.01%
2021/05/12	61.1	70.90	60	72.64	73.40	1.1	20,714	0.01%
2021/05/11	17.2	77.21	24	77.24	76.50	-6.8	20,739	-0.03%
2021/05/10	17.4	82.96	12	83.48	82.10	5.4	20,746	0.03%
2021/05/07	20.2	84.80	2	84.20	85.50	18.2	20,756	0.09%
2021/05/06	20	84.26	15	83.86	82.90	5	20,692	0.02%
2021/05/05	24	84.37	10.8	83.60	82.70	13.2	20,497	0.06%
2021/05/04	10	85.27	9.1	85.52	85.30	0.9	20,372	0.00%
2021/05/03	20.2	88.43	16	89.16	87.70	4.2	20,113	0.02%
2021/04/29	20.3	92.36	5	92.36	91.60	15.3	19,847	0.08%
2021/04/28	4	94.40	4	94.08	94.40	0	19,756	0.00%
2021/04/27	13.2	94.25	1.4	95.37	94.00	11.8	19,929	0.06%
2021/04/26	4	95.55	4.1	95.46	95.90	-0.1	19,902	0.00%
2021/04/23	17.3	93.13	15	93.59	94.40	2.3	19,919	0.01%
2021/04/22	61.9	95.59	16.4	94.55	93.40	45.5	19,931	0.23%
2021/04/21	27.2	98.85	15	100.34	98.30	12.2	19,622	0.06%
2021/04/20	25	100.05	39.1	100.77	99.70	-14.1	19,558	-0.07%
2021/04/19	13.2	100.11	28.1	100.26	99.40	-14.9	19,730	-0.08%
2021/04/16	7.1	99.13	17.2	99.55	98.70	-10.1	20,139	-0.05%
2021/04/15	23.3	98.66	5.1	99.10	99.00	18.2	20,435	0.09%
2021/04/14	38.3	100.40	28	100.01	99.70	10.3	20,480	0.05%
2021/04/13	32	101.78	45.1	101.83	100.00	-13.1	20,503	-0.06%
2021/04/12	65.7	99.99	23.5	99.69	99.10	42.2	20,485	0.21%
2021/04/09	8.3	101.05	42.5	101.04	102.50	-34.3	20,283	-0.17%
2021/04/08	28	97.80	33	97.98	98.30	-5	19,732	-0.03%
2021/04/07	21.3	97.15	2	97.05	97.10	19.3	19,728	0.10%
2021/04/06	47.2	97.95	25	97.79	97.30	22.2	19,707	0.11%
2021/04/01	30	98.84	56	98.64	100.50	-26	19,449	-0.13%
2021/03/31	2.5	92.76	7.1	93.17	91.90	-4.6	18,561	-0.02%
2021/03/30	8	91.95	7.3	91.79	92.20	0.7	18,589	0.00%
2021/03/29	9	91.47	0	0.00	91.20	9	18,703	0.05%
2021/03/26	2	90.80	13	91.48	91.90	-11	18,884	-0.06%
2021/03/25	11.1	88.98	3	89.34	89.60	8.1	19,032	0.04%
2021/03/24	20	90.25	6	90.25	90.00	14	19,048	0.07%
2021/03/23	2	92.50	1	92.10	91.70	1	19,141	0.01%
2021/03/22	15	91.13	9	90.82	90.90	6	19,233	0.03%
2021/03/19	5	93.22	2	93.35	92.50	3	19,282	0.02%
2021/03/18	8	95.29	16	94.60	95.50	-8	19,232	-0.04%
2021/03/17	8	92.88	1.2	93.10	91.90	6.9	19,428	0.04%
2021/03/16	4	93.78	5	93.80	93.40	-1	19,642	-0.01%
2021/03/15	12.2	92.86	6	92.18	93.20	6.2	19,972	0.03%
2021/03/12	9.1	93.18	10.1	93.37	93.50	-1	20,216	-0.01%
2021/03/11	4	89.98	6	90.37	91.40	-2	20,465	-0.01%
2021/03/10	14	87.89	11.7	88.32	87.60	2.3	21,091	0.01%
2021/03/09	15.4	87.31	18.3	86.96	86.70	-2.9	21,468	-0.01%
2021/03/08	14.1	89.96	3	90.40	88.60	11.1	22,177	0.05%
2021/03/05	15.1	89.42	8	89.56	89.70	7.1	22,681	0.03%
2021/03/04	23	92.68	14.1	93.16	91.80	8.9	22,635	0.04%
2021/03/03	5.1	91.24	14	91.64	92.00	-8.9	22,511	-0.04%
2021/03/02	13	97.65	10	98.28	95.50	3	22,276	0.01%
2021/02/26	18.2	96.42	7	97.13	96.50	11.2	22,274	0.05%
2021/02/25	18	100.40	21	99.70	98.50	-3	22,237	-0.01%
2021/02/24	15	98.51	26.1	99.97	96.60	-11.1	22,219	-0.05%
2021/02/23	9	97.20	22	97.83	98.40	-13	21,957	-0.06%
2021/02/22	29	97.00	28.2	97.27	97.10	0.8	21,922	0.00%
2021/02/19	29.1	93.11	43.2	93.05	93.00	-14.2	21,797	-0.07%
2021/02/18	8.1	89.88	11	90.34	89.90	-3	21,892	-0.01%
2021/02/17	7	89.74	20	90.60	89.90	-13	22,303	-0.06%
2021/02/05	19.1	87.42	48	87.61	86.70	-28.9	22,090	-0.13%
2021/02/04	7	85.63	7.6	86.38	86.60	-0.6	22,357	0.00%
2021/02/03	17	87.68	8	87.11	86.30	9	22,408	0.04%
2021/02/02	33	87.81	32.2	87.50	86.90	0.8	22,289	0.00%
2021/02/01	25	83.63	48.2	84.49	86.30	-23.2	21,772	-0.11%
2021/01/29	13.1	80.70	15	81.55	79.90	-2	21,489	-0.01%
2021/01/28	24.2	79.59	0.1	80.00	79.40	24.1	21,291	0.11%
2021/01/27	4	82.00	1	81.80	82.50	3	21,208	0.01%
2021/01/26	14.2	83.66	3	83.37	83.00	11.2	21,177	0.05%
2021/01/25	4	83.98	2	85.35	85.10	2	21,098	0.01%
2021/01/22	9	84.80	1	85.60	85.40	8	21,067	0.04%
2021/01/21	2	85.35	5.1	85.80	85.80	-3.1	21,102	-0.01%
2021/01/20	12.2	84.85	2	86.20	84.30	10.2	21,175	0.05%
2021/01/19	8	86.09	14	86.63	86.80	-6	21,044	-0.03%
2021/01/18	9	84.37	0	0.00	86.00	9	21,034	0.04%
2021/01/15	22.4	87.92	2.2	87.52	86.20	20.1	20,941	0.10%
2021/01/14	23	90.18	37	91.24	89.80	-14	20,784	-0.07%
2021/01/13	21	88.20	2	88.95	88.70	19	20,666	0.09%
2021/01/12	18.4	89.62	8	89.56	87.70	10.4	20,534	0.05%
2021/01/11	12.2	91.55	17.2	91.66	91.20	-5.1	20,327	-0.03%
2021/01/08	4	95.33	14.2	95.49	96.70	-10.2	19,981	-0.05%
2021/01/07	4	92.95	5	93.08	92.80	-1	19,808	-0.01%
2021/01/06	5	92.48	16	93.00	91.50	-11	20,333	-0.05%
2021/01/05	14.1	91.83	17.1	92.34	90.50	-3	20,428	-0.01%
2021/01/04	7	89.07	27.2	89.86	90.70	-20.2	20,516	-0.10%
2020/12/31	2	86.80	3.1	86.49	86.80	-1.1	20,634	-0.01%
2020/12/30	17	87.46	6.1	86.91	87.30	10.9	21,205	0.05%
2020/12/29	8	87.83	5	87.42	87.00	3	21,092	0.01%
2020/12/28	13	88.22	27.5	88.34	89.10	-14.5	21,056	-0.07%
2020/12/25	2.2	85.79	1	83.80	84.00	1.2	20,958	0.01%
2020/12/24	2.2	85.49	2	85.65	85.30	0.2	21,220	0.00%
2020/12/23	3	82.67	1	80.60	83.00	2	21,196	0.01%
2020/12/22	12	82.91	5	82.16	81.20	7	21,100	0.03%
2020/12/21	3	84.17	1	84.20	84.20	2	20,900	0.01%
2020/12/18	2	85.40	1	84.90	84.80	1	20,833	0.00%
2020/12/17	0	0.00	3	87.33	85.70	-3	20,928	-0.01%
2020/12/16	11	86.34	14	86.29	85.80	-3	20,906	-0.01%
2020/12/15	20	86.68	22	84.23	84.10	-2	20,956	-0.01%
2020/12/14	8	85.31	8	85.01	85.30	0	21,185	0.00%
2020/12/11	36.2	85.47	22	83.87	85.30	14.2	21,155	0.07%
2020/12/10	17	89.36	17	88.52	88.30	0	20,817	0.00%
2020/12/09	4	89.40	34.3	90.70	91.90	-30.3	20,778	-0.15%
2020/12/08	8.1	87.18	7	87.20	88.00	1.1	20,368	0.01%
2020/12/07	12	88.88	10.2	88.73	88.30	1.9	20,163	0.01%
2020/12/04	25	87.92	43	87.75	87.60	-18	19,684	-0.09%
2020/12/03	7	83.79	21.2	83.80	83.80	-14.2	19,057	-0.07%
2020/12/02	9	80.94	23	81.38	81.50	-14	18,803	-0.07%
2020/12/01	20	76.43	68.2	75.54	76.90	-48.2	17,987	-0.27%
2020/11/30	1	72.60	16	73.29	72.40	-15	17,621	-0.09%
2020/11/27	35.5	71.77	8	71.69	71.30	27.5	17,549	0.16%
2020/11/26	2	69.90	5	69.92	70.70	-3	17,401	-0.02%
2020/11/25	32.2	70.47	14	69.71	69.30	18.2	17,496	0.10%
2020/11/24	11	72.35	11	71.31	71.00	0	17,273	0.00%
2020/11/23	6	71.63	23.3	71.22	71.60	-17.3	17,100	-0.10%
2020/11/20	2	68.25	12	68.81	68.80	-10	16,876	-0.06%
2020/11/19	3.3	66.81	16	67.84	67.80	-12.7	16,884	-0.08%
2020/11/18	21	66.95	10	67.11	67.00	11	16,738	0.07%
2020/11/17	16	66.56	79.3	66.56	67.10	-63.3	16,602	-0.38%
2020/11/16	8	64.10	83.6	64.04	64.20	-75.6	16,250	-0.47%
2020/11/13	1	62.20	7	62.19	62.20	-6	16,244	-0.04%
2020/11/12	5.1	61.42	12	61.98	62.00	-6.9	16,291	-0.04%
2020/11/10	0	0.00	13.1	60.68	60.60	-13.1	15,986	-0.08%
2020/11/09	5	60.40	3	60.50	60.40	2	15,981	0.01%
2020/11/06	5	59.64	5	59.74	59.80	0	16,189	0.00%
2020/11/05	2	59.50	32	59.36	59.40	-30	16,279	-0.18%
2020/11/04	2	58.60	14	58.94	59.00	-12	16,418	-0.07%
2020/11/03	9	58.59	5	58.80	58.80	4	16,611	0.02%
2020/11/02	38	57.77	1	57.50	57.80	37	17,090	0.22%
2020/10/30	8	57.66	3	58.20	57.80	5	17,354	0.03%
2020/10/29	10	58.47	3	57.70	58.20	7	17,450	0.04%
2020/10/28	7.1	58.46	1.1	59.05	58.30	6	17,486	0.03%
2020/10/27	3	59.60	3.2	59.57	59.50	-0.2	17,421	0.00%
2020/10/26	4	60.70	3	60.44	60.50	1	17,388	0.01%
2020/10/23	5	61.44	1	61.30	61.40	4	17,414	0.02%
2020/10/21	5	61.80	1	62.00	61.90	4	17,508	0.02%
2020/10/19	1	62.00	2.2	61.71	61.80	-1.2	17,705	-0.01%
2020/10/16	24	60.58	3	60.43	60.10	21	17,779	0.12%
2020/10/15	36	62.03	3	62.20	61.50	33	17,777	0.19%
2020/10/14	17	62.57	41	61.91	62.30	-24	17,593	-0.14%
2020/10/13	10	60.42	13.3	60.02	61.40	-3.3	16,959	-0.02%
2020/10/12	6	60.83	18.3	61.04	60.50	-12.3	16,700	-0.07%
2020/10/08	32	58.85	3.3	59.61	59.40	28.7	16,548	0.17%
2020/10/07	10	59.16	91	59.07	59.60	-81	16,572	-0.49%
2020/10/06	4	56.68	4	56.63	56.60	0	16,497	0.00%
2020/10/05	4	56.40	2	56.15	56.30	2	16,602	0.01%
2020/09/30	5	57.12	12	57.09	57.50	-7	16,613	-0.04%
2020/09/29	1.3	56.60	36	56.73	56.90	-34.7	16,445	-0.21%
2020/09/28	15	55.01	39	54.96	55.10	-24	16,302	-0.15%
2020/09/25	5	52.56	6	52.68	52.50	-1	16,335	-0.01%
2020/09/24	14	53.15	7	53.23	52.90	7	16,402	0.04%
2020/09/23	5	53.58	2	54.05	53.30	3	16,387	0.02%
2020/09/22	10	55.13	0	0.00	54.90	10	16,460	0.06%
2020/09/21	9	56.72	20	57.01	56.60	-11	16,429	-0.07%
2020/09/18	3	56.83	4	56.88	56.30	-1	16,524	-0.01%
2020/09/17	7	56.10	65	56.20	56.80	-58	16,514	-0.35%
2020/09/16	7	55.10	48	55.13	55.20	-41	16,235	-0.25%
2020/09/15	7.3	54.69	2	54.55	54.50	5.3	16,257	0.03%
2020/09/14	0.3	54.80	57	54.99	54.80	-56.7	16,423	-0.35%
2020/09/11	0	0.00	87	52.82	53.30	-87	16,317	-0.53%
2020/09/10	24	53.13	16	53.10	53.00	8	16,426	0.05%
2020/09/09	85	54.08	11	53.92	54.20	74	16,440	0.45%
2020/09/08	10	54.83	7	54.76	54.80	3	16,605	0.02%
2020/09/07	10	54.53	90	54.62	54.30	-80	16,587	-0.48%
2020/09/04	86	52.32	13	52.35	52.80	73	16,544	0.44%
2020/09/03	64	53.30	65	53.02	53.20	-1	16,641	-0.01%
2020/09/02	7	51.14	1	51.00	51.10	6	16,572	0.04%
2020/09/01	6	51.73	9	51.57	52.30	-3	16,880	-0.02%
2020/08/31	12	52.76	0	0.00	51.90	12	17,363	0.07%
2020/08/28	4	53.98	4.1	54.07	53.90	-0.1	17,704	0.00%
2020/08/27	5	53.80	16	53.96	54.00	-11	17,922	-0.06%
2020/08/26	17	53.60	10	53.60	53.40	7	17,981	0.04%
2020/08/25	14.1	52.50	14	52.68	53.00	0.1	17,901	0.00%
2020/08/24	8	50.74	14	50.42	51.00	-6	17,951	-0.03%
2020/08/21	10	49.88	11	49.78	49.85	-1	18,240	-0.01%
2020/08/20	15	49.66	6	49.08	49.20	9	18,129	0.05%
2020/08/19	40	52.34	122	51.35	51.80	-82	17,858	-0.46%	大賣/
2020/08/17	23.3	54.52	6	54.60	54.40	17.3	17,246	0.10%
2020/08/14	101.1	54.51	1	55.00	55.10	100.1	17,223	0.58%	大買/
2020/08/13	8.2	55.18	64	55.58	55.40	-55.8	17,202	-0.32%
2020/08/12	67	54.65	6	54.90	55.10	61	17,282	0.35%
2020/08/11	11	55.65	7	55.67	55.70	4	17,177	0.02%
2020/08/10	34.3	54.33	154	53.86	54.40	-119.7	17,148	-0.70%	大賣/鉅額交易
2020/08/07	43	55.33	21	55.21	55.00	22	17,295	0.13%
2020/08/06	110	56.91	94	57.57	56.40	16	17,063	0.09%	大買/
2020/08/05	48.3	58.18	4	58.08	58.00	44.3	16,667	0.27%
2020/08/04	26.3	58.74	2.2	58.70	58.70	24.1	16,474	0.15%
2020/08/03	19	59.64	3	59.87	59.30	16	16,402	0.10%
2020/07/31	6	60.57	10	60.45	60.60	-4	16,480	-0.02%
2020/07/30	2	60.05	7	60.11	60.20	-5	16,520	-0.03%
2020/07/29	20	58.89	4	59.00	58.90	16	16,481	0.10%
2020/07/28	4	59.68	80	59.94	59.50	-76	16,514	-0.46%
2020/07/27	20	59.84	9	59.89	59.60	11	16,716	0.07%
2020/07/24	33	61.18	7	61.33	60.40	26	16,853	0.15%
2020/07/23	5	61.86	13	61.88	62.00	-8	16,968	-0.05%
2020/07/22	72	62.23	26	62.43	61.70	46	17,022	0.27%
2020/07/21	13	61.34	21	61.13	61.20	-8	16,870	-0.05%
2020/07/20	8	60.94	5	60.64	60.80	3	16,851	0.02%
2020/07/17	6	60.40	5	60.28	60.20	1	17,012	0.01%
2020/07/16	11	60.52	4	60.45	60.30	7	17,295	0.04%
2020/07/15	26	60.84	10	60.74	60.10	16	17,225	0.09%
2020/07/14	37	62.03	72	61.83	61.50	-35	17,222	-0.20%
2020/07/13	30	62.33	39	62.25	62.70	-9	16,903	-0.05%
2020/07/10	3	59.77	2	60.25	59.60	1	16,663	0.01%
2020/07/09	12	61.12	21	61.00	61.00	-9	16,657	-0.05%
2020/07/08	9	60.37	2	60.30	60.20	7	16,765	0.04%
2020/07/07	2	60.15	11	60.48	60.80	-9	16,817	-0.05%
2020/07/06	11	60.07	3	59.93	60.20	8	16,885	0.05%
2020/07/03	17	59.84	0	0.00	59.80	17	17,143	0.10%
2020/07/02	12	60.45	1	60.30	60.50	11	17,551	0.06%
2020/07/01	17	61.26	72	61.07	61.00	-55	17,699	-0.31%
2020/06/30	2	60.60	24	60.78	61.00	-22	17,652	-0.12%
2020/06/29	11	59.55	2	60.30	59.50	9	17,948	0.05%
2020/06/24	4	60.35	7	60.29	60.80	-3	17,985	-0.02%
2020/06/23	23	60.06	1	60.40	60.00	22	18,192	0.12%
2020/06/22	5	60.00	4	60.35	59.90	1	18,532	0.01%
2020/06/19	45.1	60.02	23	60.10	59.80	22.1	18,742	0.12%
2020/06/18	20	60.34	2	60.25	60.40	18	18,709	0.10%
2020/06/17	54	60.77	0	0.00	60.60	54	18,849	0.29%
2020/06/16	1	61.10	25	61.08	61.50	-24	19,172	-0.13%
2020/06/15	56	60.38	10	60.24	60.00	46	19,427	0.24%
2020/06/12	23	60.33	47	61.09	61.20	-24	19,493	-0.12%
2020/06/11	157	62.88	22	62.16	61.80	135	19,631	0.69%	大買/鉅額交易
2020/06/10	5	63.68	21.4	63.86	64.00	-16.4	19,580	-0.08%
2020/06/09	10	63.49	7	63.76	63.40	3	19,695	0.02%
2020/06/08	31	63.69	12	63.82	63.80	19	19,846	0.10%
2020/06/05	15.5	63.66	31	63.71	64.20	-15.5	19,428	-0.08%
2020/06/04	29	62.43	39	62.57	62.20	-10	18,970	-0.05%
2020/06/03	22	60.85	6	61.05	61.20	16	18,536	0.09%
2020/06/02	8	60.39	6	60.80	60.10	2	18,384	0.01%
2020/06/01	7	60.79	5	60.90	60.90	2	18,384	0.01%
2020/05/29	12	60.16	10	59.96	59.80	2	18,412	0.01%
2020/05/28	19	62.12	6	62.32	60.90	13	18,336	0.07%
2020/05/27	9	60.89	16	60.99	60.70	-7	18,213	-0.04%
2020/05/26	7	60.37	16	60.92	60.70	-9	18,430	-0.05%
2020/05/25	4	59.00	3	59.10	59.70	1	18,475	0.01%
2020/05/22	11	59.83	1	60.10	59.40	10	18,595	0.05%
2020/05/21	3	60.67	3	60.90	60.80	0	18,609	0.00%
2020/05/20	5	60.10	1	60.80	59.90	4	18,581	0.02%
2020/05/19	11	59.05	8	59.00	59.20	3	18,672	0.02%
2020/05/18	12	58.99	7	58.59	58.50	5	18,652	0.03%
2020/05/15	20	60.37	2	60.95	60.10	18	18,773	0.10%
2020/05/14	41	60.90	4	60.85	60.00	37	18,736	0.20%
2020/05/13	9	63.04	7	63.20	62.90	2	18,450	0.01%
2020/05/12	18	63.70	2	64.20	63.60	16	18,589	0.09%
2020/05/11	14	64.62	3.2	65.09	64.70	10.8	18,536	0.06%
2020/05/08	26	63.98	2	64.20	63.80	24	18,492	0.13%
2020/05/07	4	64.53	21	64.41	64.40	-17	18,441	-0.09%
2020/05/06	11	64.12	12	63.89	63.30	-1	18,319	-0.01%
2020/05/05	3	63.27	8	63.09	63.00	-5	18,303	-0.03%
2020/05/04	13.6	62.89	0	0.00	62.80	13.6	18,661	0.07%
2020/04/30	22	65.09	7	65.10	65.00	15	18,567	0.08%
2020/04/29	37	64.29	12	64.23	64.20	25	18,365	0.14%
2020/04/28	4	62.28	56	62.70	63.20	-52	18,233	-0.29%
2020/04/27	2	61.15	9	60.84	61.60	-7	18,118	-0.04%
2020/04/24	5	59.14	4	59.35	59.10	1	18,035	0.01%
2020/04/23	6	60.17	2	59.25	59.40	4	17,998	0.02%
2020/04/22	9	59.39	5	59.10	59.90	4	17,919	0.02%
2020/04/21	18.1	58.67	9	58.71	58.00	9.1	17,733	0.05%
2020/04/20	18	61.03	4	61.15	60.80	14	17,473	0.08%
2020/04/17	6	61.82	4	62.73	61.10	2	17,652	0.01%
2020/04/16	13.5	61.38	11	61.21	61.60	2.5	17,438	0.01%
2020/04/15	28	61.38	4	61.05	61.30	24	17,361	0.14%
2020/04/14	11	60.77	3	60.67	60.70	8	17,341	0.05%
2020/04/13	23	60.27	1	60.50	59.80	22	17,368	0.13%
2020/04/10	20	62.06	9	62.10	62.00	11	17,119	0.06%
2020/04/09	9	63.42	15	63.47	62.60	-6	17,198	-0.03%
2020/04/08	33	62.14	27	62.90	63.40	6	17,481	0.03%
2020/04/07	10	60.45	13	60.91	62.00	-3	17,099	-0.02%
2020/04/06	7	55.54	12	55.02	56.40	-5	16,665	-0.03%
2020/04/01	4	52.90	10	53.62	53.90	-6	16,459	-0.04%
2020/03/31	8	52.64	0	0.00	53.70	8	16,285	0.05%
2020/03/30	14	53.56	3	53.67	53.90	11	15,892	0.07%
2020/03/27	22	56.25	11	56.26	55.00	11	15,737	0.07%
2020/03/26	12	52.72	17	52.86	54.00	-5	15,448	-0.03%
2020/03/25	8	52.13	3	52.73	52.60	5	15,288	0.03%
2020/03/24	12	48.52	29	48.39	48.30	-17	15,366	-0.11%
2020/03/23	29	44.72	15	45.16	44.20	14	15,378	0.09%
2020/03/20	23	48.42	18	48.40	48.65	5	15,594	0.03%
2020/03/19	7	46.23	31	47.67	45.20	-24	15,699	-0.15%
2020/03/18	43	52.40	1	54.20	50.20	42	15,940	0.26%
2020/03/17	3	56.60	23	54.64	54.10	-20	15,935	-0.13%
2020/03/16	6	60.00	3	59.67	59.20	3	15,889	0.02%
2020/03/13	4.3	60.16	10	60.54	62.90	-5.8	15,789	-0.04%
2020/03/12	7	68.24	13	67.79	66.00	-6	15,712	-0.04%
2020/03/11	4	74.58	0	0.00	72.60	4	15,616	0.03%
2020/03/10	12	73.91	12	74.10	74.90	0	16,247	0.00%
2020/03/09	5.2	76.03	3	75.70	74.80	2.2	16,399	0.01%
2020/03/06	7	78.06	31	78.12	78.50	-24	16,572	-0.14%
2020/03/05	3	79.93	14.2	79.91	80.10	-11.2	16,512	-0.07%
2020/03/04	4	78.30	1	78.40	78.60	3	16,441	0.02%
2020/03/03	58	78.31	2	78.00	77.80	56	16,394	0.34%
2020/03/02	11.2	76.44	9	75.70	76.30	2.2	16,307	0.01%
2020/02/27	20	78.37	9	78.79	77.30	11	16,166	0.07%
2020/02/26	2	81.70	103	82.10	81.40	-101	15,899	-0.64%	大賣/鉅額交易
2020/02/25	9	83.39	0	0.00	83.30	9	15,824	0.06%
2020/02/20	18	83.72	5	85.70	83.60	13	15,878	0.08%
2020/02/19	6	83.35	16	84.46	84.80	-10	15,889	-0.06%
2020/02/18	23	85.63	3	83.97	83.80	20	15,912	0.13%
2020/02/17	9	87.58	7	87.81	88.00	2	15,974	0.01%
2020/02/14	12	86.38	6	86.67	86.80	6	15,958	0.04%
2020/02/13	9	86.34	15	86.44	86.50	-6	15,905	-0.04%
2020/02/12	2	84.45	0	0.00	84.70	2	15,692	0.01%
2020/02/11	2	83.70	3.4	84.68	85.10	-1.4	15,604	-0.01%
2020/02/10	0	0.00	1	83.20	83.50	-1	15,557	-0.01%
2020/02/06	2	85.05	6	84.28	85.10	-4	16,029	-0.02%
2020/02/05	103	84.25	4	83.56	84.40	99	16,011	0.62%	大買/
2020/02/04	1	79.40	1	79.70	79.90	0	15,700	0.00%
2020/02/03	0	0.00	16	77.19	79.40	-16	15,804	-0.10%
2020/01/31	10	79.10	1	78.60	78.10	9	15,856	0.06%
2020/01/30	2	81.50	0	0.00	77.80	2	15,773	0.01%
2020/01/20	8	85.08	7	84.63	85.20	1	15,557	0.01%
2020/01/17	1	83.00	5	83.40	83.60	-4	15,652	-0.03%
2020/01/16	4	83.45	3	83.27	83.40	1	15,683	0.01%
2020/01/15	5	85.12	4	84.68	83.80	1	15,707	0.01%
2020/01/14	12	85.79	16	85.09	85.30	-4	15,890	-0.03%
2020/01/13	12	86.11	18	86.22	85.50	-6	15,918	-0.04%
2020/01/10	14	84.10	3	84.43	84.30	11	15,943	0.07%
2020/01/09	2	84.40	3	83.97	83.40	-1	15,933	-0.01%
2020/01/08	3	83.10	13	82.78	82.60	-10	15,985	-0.06%
2020/01/07	5	82.86	2	81.20	81.10	3	15,937	0.02%
2020/01/06	2	83.65	0	0.00	83.70	2	16,165	0.01%
2020/01/03	14	86.50	11.1	84.86	84.80	2.9	16,883	0.02%
2020/01/02	26	86.87	26	86.87	86.00	0	16,981	0.00%
2019/12/30	1	85.20	11	84.73	84.50	-10	16,674	-0.06%
2019/12/27	2	84.60	3	84.20	83.60	-1	16,779	-0.01%
2019/12/26	4	83.92	0	0.00	83.70	4	16,857	0.02%
2019/12/25	0	0.00	2.1	83.76	84.10	-2.1	17,027	-0.01%
2019/12/24	2	83.40	2	83.30	83.50	0	17,325	0.00%
2019/12/23	2	83.05	1	82.60	82.60	1	17,442	0.01%
2019/12/20	6	84.43	11	83.90	83.50	-5	17,427	-0.03%
2019/12/19	5	85.00	11	85.45	85.50	-6	17,330	-0.03%
2019/12/18	27	83.97	17	84.11	84.00	10	17,121	0.06%
2019/12/17	1	85.50	36	84.90	85.30	-35	16,935	-0.21%
2019/12/16	10	82.60	24	82.93	82.80	-14	16,537	-0.08%
2019/12/13	13	80.00	101	79.39	79.60	-88	16,307	-0.54%	大賣/
2019/12/12	5	77.20	21	77.56	77.30	-16	16,202	-0.10%
2019/12/11	2	76.30	8	76.40	75.60	-6	16,149	-0.04%
2019/12/10	2	75.40	6	75.67	75.10	-4	15,982	-0.03%
2019/12/09	5	76.48	7	76.81	76.00	-2	15,918	-0.01%
2019/12/06	13	76.35	5	76.44	75.30	8	15,863	0.05%
2019/12/05	15	75.85	165	77.63	77.20	-150	15,614	-0.96%	大賣/鉅額交易
2019/12/04	0	0.00	7	73.11	72.60	-7	15,170	-0.05%
2019/12/03	2	73.25	23	72.78	73.30	-21	15,695	-0.13%
2019/12/02	0	0.00	5	71.42	71.60	-5	15,683	-0.03%
2019/11/29	1	70.80	5	71.06	71.20	-4	15,714	-0.03%
2019/11/28	1	71.90	10	71.92	71.70	-9	15,743	-0.06%
2019/11/27	1	69.60	3	71.73	71.10	-2	16,042	-0.01%
2019/11/26	2	71.50	9	71.61	70.80	-7	16,240	-0.04%
2019/11/25	1	70.40	1	70.80	70.80	0	16,229	0.00%
2019/11/22	0	0.00	43	70.06	70.10	-43	16,398	-0.26%
2019/11/21	9	69.06	0	0.00	69.30	9	16,432	0.05%
2019/11/20	1	70.20	0	0.00	71.00	1	16,400	0.01%
2019/11/19	38.5	71.90	2	72.05	71.20	36.5	16,383	0.22%
2019/11/18	3	70.97	5	71.54	71.10	-2	16,350	-0.01%
2019/11/15	7	68.63	65	68.08	69.00	-58	16,425	-0.35%
2019/11/14	37	67.64	117	67.49	67.20	-80	16,375	-0.49%	大賣/
2019/11/13	5	70.10	0	0.00	69.90	5	16,213	0.03%
2019/11/11	2	71.25	0	0.00	71.20	2	16,841	0.01%
2019/11/08	1	72.60	2	72.30	72.40	-1	16,960	-0.01%
2019/11/07	5	72.26	2	72.60	72.40	3	17,237	0.02%
2019/11/06	20	73.70	14	73.26	72.50	6	17,622	0.03%
2019/11/05	55	72.43	80.4	72.31	73.00	-25.4	17,609	-0.14%
2019/11/04	30	70.18	14	70.61	69.80	16	17,614	0.09%
2019/11/01	18	69.79	4	69.73	70.60	14	17,772	0.08%
2019/10/31	7	70.30	0	0.00	70.00	7	18,113	0.04%
2019/10/30	60	71.26	5	71.50	71.10	55	18,232	0.30%
2019/10/29	50	72.50	2.2	72.19	72.30	47.8	18,513	0.26%
2019/10/28	0	0.00	1	72.10	71.90	-1	18,880	-0.01%
2019/10/25	8	72.49	70	72.75	71.70	-62	19,226	-0.32%
2019/10/24	0	0.00	17	71.10	71.30	-17	19,474	-0.09%
2019/10/23	3.2	70.52	0	0.00	70.60	3.2	20,013	0.02%
2019/10/22	9	70.81	1.8	71.68	70.90	7.2	20,315	0.04%
2019/10/21	12.6	71.62	4	71.20	71.60	8.6	20,699	0.04%
2019/10/18	16.5	71.93	27	71.50	72.30	-10.5	21,155	-0.05%
2019/10/17	12	69.63	2.1	70.45	70.40	9.9	21,006	0.05%
2019/10/16	68	70.98	1	71.00	70.00	67	21,169	0.32%
2019/10/15	34.5	70.42	13	70.40	69.60	21.5	21,329	0.10%
2019/10/14	33.2	72.57	25	73.34	71.70	8.2	21,521	0.04%
2019/10/09	80.1	73.35	10	73.47	71.40	70.1	21,722	0.32%
2019/10/08	154.1	79.07	3	78.60	78.60	151.1	22,011	0.69%	大買/鉅額交易
2019/10/07	11	81.32	39	81.54	81.70	-28	22,204	-0.13%
2019/10/04	44	80.09	0	0.00	79.20	44	22,600	0.19%
2019/10/03	30.1	79.86	5	79.90	79.90	25.1	22,655	0.11%
2019/10/02	7	82.00	1	82.60	82.00	6	22,675	0.03%
2019/10/01	1	81.80	9	82.66	83.10	-8	22,863	-0.03%
2019/09/27	7	81.23	2	80.70	80.50	5	23,213	0.02%
2019/09/26	9	82.93	2	84.40	84.30	7	23,309	0.03%
2019/09/25	3	83.90	2	84.05	85.00	1	23,355	0.00%
2019/09/24	10	85.48	29	85.02	85.40	-19	23,564	-0.08%
2019/09/23	19	84.18	9	84.84	85.00	10	23,513	0.04%
2019/09/20	24	82.10	55	82.66	82.90	-31	23,470	-0.13%
2019/09/19	19	81.09	6	81.57	81.40	13	23,507	0.06%
2019/09/18	36	82.59	7	82.21	82.10	29	23,652	0.12%
2019/09/17	12	81.67	27	81.87	82.00	-15	23,426	-0.06%
2019/09/16	16	77.86	10.2	78.30	78.10	5.8	23,070	0.03%
2019/09/12	0	0.00	1	77.80	77.80	-1	22,934	0.00%
2019/09/11	1	77.30	8	76.90	76.90	-7	23,092	-0.03%
2019/09/10	10	77.20	0	0.00	76.50	10	23,073	0.04%
2019/09/09	3	76.50	2	76.95	76.50	1	22,963	0.00%
2019/09/06	14	77.92	19	77.22	77.10	-5	22,935	-0.02%
2019/09/05	4	76.90	52	75.90	76.90	-48	22,727	-0.21%
2019/09/04	11	73.65	10.8	73.08	73.00	0.3	22,048	0.00%
2019/09/03	0	0.00	1	72.10	71.20	-1	21,843	0.00%
2019/09/02	1	70.60	11	71.45	71.80	-10	21,945	-0.05%
2019/08/30	14	70.73	25	70.22	70.40	-11	22,042	-0.05%
2019/08/29	4	71.13	22	71.11	70.90	-18	21,791	-0.08%
2019/08/28	9	72.63	16	72.66	73.50	-7	21,629	-0.03%
2019/08/27	56	72.20	1	72.50	72.40	55	21,576	0.25%
2019/08/26	1	69.70	57	70.80	71.10	-56	21,613	-0.26%
2019/08/23	2	71.00	5	71.34	71.50	-3	21,653	-0.01%
2019/08/22	11	70.20	1	70.40	70.30	10	21,891	0.05%
2019/08/21	5	70.20	0	0.00	70.20	5	21,999	0.02%
2019/08/20	2.2	69.78	0	0.00	69.60	2.2	21,910	0.01%
2019/08/19	1	71.20	0	0.00	71.50	1	21,701	0.00%
2019/08/16	1	71.40	13	71.48	71.30	-12	21,706	-0.06%
2019/08/15	6	71.92	31	71.25	71.40	-25	21,528	-0.12%
2019/08/14	9	71.11	19	72.11	72.50	-10	21,327	-0.05%
2019/08/13	5.3	68.99	17	68.48	68.80	-11.8	20,914	-0.06%
2019/08/12	8	69.05	8	68.95	69.30	0	20,823	0.00%
2019/08/08	62	68.75	29	68.59	68.10	33	20,648	0.16%
2019/08/07	9.3	70.28	2	70.00	69.80	7.3	20,380	0.04%
2019/08/06	24.2	68.62	7.4	68.94	69.20	16.8	20,360	0.08%
2019/08/05	15	71.14	15	71.81	70.90	0	20,128	0.00%
2019/08/02	30.3	72.34	18.1	72.25	72.30	12.2	19,947	0.06%
2019/08/01	17	72.56	15	73.25	74.10	2	19,603	0.01%
2019/07/31	22	74.03	25	74.96	74.00	-3	19,326	-0.02%
2019/07/30	12	74.82	24	75.26	75.80	-12	18,943	-0.06%
2019/07/29	12.3	75.63	13	75.71	74.80	-0.7	18,672	0.00%
2019/07/26	33	76.23	31	76.72	77.00	2	18,418	0.01%
2019/07/25	43	74.19	68	74.94	76.50	-25	18,036	-0.14%
2019/07/24	20.3	70.90	5	70.58	71.80	15.3	17,555	0.09%
2019/07/23	14	72.11	44.1	72.21	72.30	-30.1	17,288	-0.17%
2019/07/22	15	69.44	36	69.39	69.80	-21	16,822	-0.12%
2019/07/19	10	67.75	10	67.70	67.70	0	16,681	0.00%
2019/07/18	17	68.17	33	66.96	66.70	-16	16,766	-0.10%
2019/07/17	17	67.22	20	67.74	67.70	-3	16,761	-0.02%
2019/07/16	19	68.78	33	68.23	67.90	-14	16,403	-0.09%
2019/07/15	31	68.79	56	69.25	69.90	-25	16,011	-0.16%
2019/07/12	39	67.49	61	67.02	66.70	-22	15,539	-0.14%
2019/07/11	5.1	65.12	42	65.12	65.40	-36.9	14,914	-0.25%
2019/07/10	10	63.98	32	64.01	64.40	-22	14,508	-0.15%
2019/07/09	4	61.53	27	62.01	62.80	-23	14,063	-0.16%
2019/07/08	21	61.45	4	61.38	61.00	17	13,989	0.12%
2019/07/05	8	61.16	19	61.39	62.00	-11	13,864	-0.08%
2019/07/04	36.6	59.29	13	59.38	59.20	23.6	13,603	0.17%
2019/07/03	40	65.88	6.1	65.72	65.20	33.9	13,120	0.26%
2019/07/02	11	66.32	106	66.30	66.30	-95	12,926	-0.73%	大賣/
2019/07/01	0	0.00	144	65.79	66.00	-144	12,763	-1.13%	大賣/鉅額交易
2019/06/28	5	64.44	15	64.13	64.50	-10	12,675	-0.08%
2019/06/27	29.2	64.01	4	64.05	64.10	25.2	12,671	0.20%
2019/06/26	15	63.69	4	63.65	63.70	11	12,576	0.09%
2019/06/25	14	63.98	2	63.30	63.30	12	12,511	0.10%
2019/06/24	6	63.20	7	63.13	63.10	-1	12,335	-0.01%
2019/06/21	4	63.05	7	63.01	63.00	-3	12,376	-0.02%
2019/06/20	3	62.30	2	62.65	62.30	1	12,425	0.01%
2019/06/19	2	61.90	5	61.98	62.10	-3	12,690	-0.02%
2019/06/18	2	60.80	0	0.00	60.90	2	12,913	0.02%
2019/06/17	4	61.00	3	61.17	60.90	1	13,002	0.01%
2019/06/14	1	61.20	2	61.00	60.80	-1	13,029	-0.01%
2019/06/13	2	60.65	0	0.00	60.90	2	13,208	0.02%
2019/06/12	1	60.00	0	0.00	60.70	1	13,381	0.01%
2019/06/11	1	59.40	0	0.00	59.40	1	13,387	0.01%
2019/06/10	2	59.30	1	59.50	59.30	1	13,385	0.01%
2019/06/06	12	59.25	1	59.20	59.20	11	13,309	0.08%
2019/06/05	2	60.65	0	0.00	60.50	2	13,197	0.02%
2019/06/04	47	60.99	0	0.00	60.90	47	13,239	0.36%
2019/06/03	20	61.05	2	61.35	61.90	18	13,345	0.13%
2019/05/31	8	61.03	8	61.33	61.60	0	13,594	0.00%
2019/05/30	6	59.35	10	58.93	60.00	-4	13,647	-0.03%
2019/05/29	13	58.70	7	58.20	58.00	6	14,301	0.04%
2019/05/27	1	61.10	1	60.50	60.50	0	14,243	0.00%
2019/05/24	4	60.20	2	59.90	59.80	2	14,355	0.01%
2019/05/23	6	60.17	11	60.06	60.20	-5	14,524	-0.03%
2019/05/22	2	61.40	0	0.00	60.80	2	14,473	0.01%
2019/05/21	4	61.20	0	0.00	61.50	4	14,511	0.03%
2019/05/20	0	0.00	1	60.90	60.90	-1	14,456	-0.01%
2019/05/17	3	60.87	1	60.90	60.60	2	14,483	0.01%
2019/05/16	2	61.55	1	61.90	61.00	1	14,663	0.01%
2019/05/15	6	62.07	0	0.00	62.00	6	14,857	0.04%
2019/05/14	3	60.50	3	60.97	61.50	0	14,930	0.00%
2019/05/13	16	61.43	0	0.00	61.10	16	14,868	0.11%
2019/05/10	5	63.92	3	64.53	63.80	2	14,877	0.01%
2019/05/09	3	65.00	12	64.88	64.20	-9	14,873	-0.06%
2019/05/08	1	65.90	1	65.70	65.90	0	14,917	0.00%
2019/05/07	1	65.70	3	65.53	66.20	-2	15,090	-0.01%
2019/05/06	7	65.27	6	65.38	65.00	1	15,350	0.01%
2019/05/03	0	0.00	6	66.35	66.70	-6	15,458	-0.04%
2019/05/02	0	0.00	1	65.90	65.70	-1	15,502	-0.01%
2019/04/30	2	65.15	2	64.60	65.40	0	15,440	0.00%
2019/04/29	6	65.37	0	0.00	64.70	6	15,403	0.04%
2019/04/26	1	66.10	6	65.62	66.00	-5	15,443	-0.03%
2019/04/25	15	66.47	9	66.36	65.50	6	15,607	0.04%
2019/04/24	4	65.15	5	65.46	65.40	-1	15,701	-0.01%
2019/04/23	11	64.90	14.1	64.77	64.90	-3.1	15,609	-0.02%
2019/04/22	1	63.90	2	63.95	63.80	-1	15,427	-0.01%
2019/04/19	3	63.63	3	63.80	63.70	0	15,609	0.00%
2019/04/18	10	63.71	8	63.59	63.10	2	15,726	0.01%
2019/04/17	4	63.60	18	63.74	63.90	-14	15,680	-0.09%
2019/04/16	1	62.50	2	62.60	62.70	-1	15,271	-0.01%
2019/04/15	0	0.00	1	61.70	61.70	-1	15,292	-0.01%
2019/04/12	5	60.74	5	60.46	60.50	0	15,430	0.00%
2019/04/11	0	0.00	1	63.00	61.60	-1	15,579	-0.01%
2019/04/10	0	0.00	7	62.51	62.50	-7	15,541	-0.05%
2019/04/09	1	62.70	0	0.00	62.60	1	15,544	0.01%
2019/04/08	0	0.00	7	62.80	63.00	-7	15,589	-0.04%
2019/04/03	0	0.00	7	62.14	62.30	-7	15,573	-0.04%
2019/04/02	0	0.00	5	61.92	61.70	-5	15,576	-0.03%
2019/04/01	2	61.35	6	62.02	61.00	-4	15,479	-0.03%
2019/03/29	0	0.00	2	61.00	61.40	-2	15,297	-0.01%
2019/03/28	5	60.52	7	60.53	60.80	-2	15,362	-0.01%
2019/03/27	2	61.10	0	0.00	61.10	2	15,426	0.01%
2019/03/26	15	61.17	0	0.00	61.00	15	15,503	0.10%
2019/03/25	9	61.18	1	61.30	61.10	8	15,537	0.05%
2019/03/22	9	63.80	12	63.75	63.10	-3	15,375	-0.02%
2019/03/21	9.2	62.39	26	62.61	62.80	-16.8	15,116	-0.11%
2019/03/20	14	60.19	5	59.92	60.60	9	14,789	0.06%
2019/03/19	6	59.78	9	59.66	59.70	-3	14,829	-0.02%
2019/03/18	20	59.51	3	59.37	59.50	17	14,908	0.11%
2019/03/15	2	60.75	0	0.00	60.10	2	15,087	0.01%
2019/03/14	2	60.15	0	0.00	60.30	2	14,991	0.01%
2019/03/13	1	60.10	1	60.20	60.10	0	15,174	0.00%
2019/03/12	4	61.20	1	61.10	60.80	3	15,594	0.02%
2019/03/11	3	60.63	1	60.50	60.40	2	15,731	0.01%
2019/03/08	7	59.76	8	60.43	60.50	-1	16,027	-0.01%
2019/03/07	22	60.64	2	60.25	60.00	20	16,221	0.12%
2019/03/06	10	61.73	6	61.87	61.40	4	16,501	0.02%
2019/03/05	16	63.73	7	63.90	63.10	9	16,394	0.05%
2019/03/04	25.2	64.90	13	65.22	64.80	12.2	16,369	0.07%
2019/02/27	14.2	62.98	2	62.55	62.20	12.2	15,802	0.08%
2019/02/26	0	0.00	6	62.37	62.00	-6	15,710	-0.04%
2019/02/25	0	0.00	6	61.83	61.60	-6	15,707	-0.04%
2019/02/22	24	61.85	13	62.17	60.90	11	15,771	0.07%
2019/02/21	5	60.78	1	60.90	60.80	4	15,743	0.03%
2019/02/20	4	60.33	1	60.60	60.60	3	15,996	0.02%
2019/02/19	3	60.33	1	60.70	60.50	2	16,166	0.01%
2019/02/18	4	60.43	0	0.00	60.20	4	16,231	0.02%
2019/02/15	8	61.00	4	62.05	60.00	4	16,456	0.02%
2019/02/14	0	0.00	15	61.63	62.10	-15	16,908	-0.09%
2019/02/13	8	59.44	4	60.10	60.50	4	16,720	0.02%
2019/02/12	1	59.70	0	0.00	60.00	1	16,634	0.01%
2019/02/11	4	59.43	0	0.00	59.00	4	16,723	0.02%
2019/01/30	0	0.00	35	59.71	60.10	-35	16,698	-0.21%
2019/01/29	7.1	58.83	4	58.65	58.80	3.1	16,892	0.02%
2019/01/28	4	61.30	9	61.11	60.80	-5	16,946	-0.03%
2019/01/25	5.1	60.59	9	60.67	60.00	-4	17,441	-0.02%
2019/01/24	30	59.40	16	58.42	59.60	14	17,578	0.08%
2019/01/23	2	57.20	0	0.00	57.00	2	17,784	0.01%
2019/01/22	0	0.00	2	56.70	56.50	-2	17,962	-0.01%
2019/01/21	3	57.07	11	56.95	57.20	-8	18,153	-0.04%
2019/01/18	5	56.12	2	56.15	56.40	3	18,315	0.02%
2019/01/17	11.1	55.52	8	55.46	55.10	3.1	18,690	0.02%
2019/01/16	8	55.99	15	56.45	56.40	-7	18,690	-0.04%
2019/01/15	4	53.48	4	53.80	53.60	0	18,317	0.00%
2019/01/14	4	52.43	0	0.00	52.00	4	18,313	0.02%
2019/01/11	5	53.08	3	54.17	53.50	2	18,682	0.01%
2019/01/10	0	0.00	6	53.33	53.80	-6	18,912	-0.03%
2019/01/09	0	0.00	1	52.40	52.50	-1	19,145	-0.01%
2019/01/08	6	51.92	2	51.85	51.70	4	19,658	0.02%
2019/01/07	2	52.00	1	52.00	51.80	1	20,232	0.00%
2019/01/04	2	50.15	2	50.80	51.60	0	20,387	0.00%
2019/01/03	10	52.41	1	53.70	51.50	9	20,481	0.04%
2019/01/02	5	55.54	1	55.10	55.00	4	20,280	0.02%
2018/12/28	6	55.00	0	0.00	55.00	6	20,283	0.03%
2018/12/26	10	55.97	7	55.09	54.10	3	20,886	0.01%
2018/12/25	1	55.00	1	55.00	57.00	0	20,699	0.00%
2018/12/24	0	0.00	6	54.75	56.00	-6	20,630	-0.03%
2018/12/21	1	52.80	2	53.15	53.90	-1	20,769	0.00%
2018/12/20	2	52.80	3	52.97	53.20	-1	20,727	0.00%
2018/12/19	16	53.15	0	0.00	53.70	16	20,739	0.08%
2018/12/18	2	53.60	4.1	53.60	54.50	-2.1	20,886	-0.01%
2018/12/17	0	0.00	6	53.50	53.50	-6	21,045	-0.03%
2018/12/14	2	52.80	1	52.90	53.50	1	21,101	0.00%
2018/12/13	4	53.63	3	54.00	54.30	1	21,248	0.00%
2018/12/11	2	52.60	1	53.20	52.90	1	21,435	0.00%
2018/12/10	74.1	52.61	2	52.10	52.10	72.1	21,444	0.34%
2018/12/07	0	0.00	3	55.63	55.70	-3	21,240	-0.01%
2018/12/06	54	54.81	10	54.87	55.00	44	21,318	0.21%
2018/12/05	10	56.93	14	56.92	56.90	-4	21,196	-0.02%
2018/12/04	3	62.47	10	62.00	62.00	-7	20,978	-0.03%
2018/12/03	1	62.80	2.2	63.39	62.80	-1.2	21,411	-0.01%
2018/11/30	2	61.15	0	0.00	61.00	2	21,352	0.01%
2018/11/29	9	61.52	10	61.94	60.30	-1	21,074	0.00%
2018/11/28	5	58.74	4	58.80	58.60	1	20,549	0.00%
2018/11/26	11	56.99	0	0.00	57.30	11	20,280	0.05%
2018/11/23	31	57.17	31	56.13	56.10	0	20,060	0.00%
2018/11/22	11	57.81	7.8	57.97	58.00	3.3	19,999	0.02%
2018/11/21	7.2	57.33	8	57.49	57.80	-0.8	19,955	0.00%
2018/11/20	5	56.98	0	0.00	57.50	5	19,930	0.03%
2018/11/19	5.3	56.78	5	56.78	57.50	0.3	19,764	0.00%
2018/11/16	3	55.97	5	56.16	54.60	-2	19,540	-0.01%
2018/11/15	5	55.94	5	56.02	55.90	0	19,505	0.00%
2018/11/14	5	56.64	7	56.46	56.50	-2	19,728	-0.01%
2018/11/13	15	55.56	15	55.39	56.20	0	19,607	0.00%
2018/11/12	6	53.20	1	53.20	53.80	5	19,062	0.03%
2018/11/09	0	0.00	6	53.60	54.20	-6	19,229	-0.03%
2018/11/08	9	57.18	10	54.71	53.80	-1	19,260	-0.01%
2018/11/07	3	54.47	14	53.97	55.20	-11	19,218	-0.06%
2018/11/06	19	52.81	27	53.68	52.20	-8	19,372	-0.04%
2018/11/05	7	55.83	6	55.82	55.70	1	19,130	0.01%
2018/11/02	7	56.43	18	56.96	56.10	-11	18,950	-0.06%
2018/11/01	10	54.00	16	53.76	54.40	-6	18,486	-0.03%
2018/10/31	7	50.33	11	50.77	51.40	-4	18,245	-0.02%
2018/10/30	10	48.44	5	47.71	48.50	5	18,057	0.03%
2018/10/29	0	0.00	1	46.55	46.60	-1	18,136	-0.01%
2018/10/26	20.1	46.30	16	46.08	46.00	4.1	18,007	0.02%
2018/10/25	78	46.09	253	45.22	45.75	-175	17,850	-0.98%	大賣/鉅額交易
2018/10/24	175	49.60	18	50.02	49.30	157	17,412	0.90%	大買/鉅額交易
2018/10/23	31	50.95	20	50.80	50.50	11	17,196	0.06%
2018/10/22	2	51.60	2	52.00	52.50	0	17,104	0.00%
2018/10/19	8	50.16	9	51.71	52.10	-1	17,086	-0.01%
2018/10/18	20	52.29	22	52.15	51.50	-2	16,829	-0.01%
2018/10/17	7	55.00	9	55.36	54.40	-2	16,582	-0.01%
2018/10/16	143	55.79	124	54.25	54.10	19	16,399	0.12%	大買/大賣/
2018/10/15	24	54.96	9	56.74	57.20	15	15,984	0.09%
2018/10/12	0	0.00	5	52.20	53.30	-5	15,807	-0.03%
2018/10/11	5	47.72	2	48.08	48.50	3	16,127	0.02%
2018/10/09	1	53.00	3	53.17	52.30	-2	15,936	-0.01%
2018/10/08	0	0.00	1	52.60	52.70	-1	15,934	-0.01%
2018/10/05	3	52.30	8	52.40	52.20	-5	16,046	-0.03%
2018/10/04	5	54.90	8	54.95	53.90	-3	15,944	-0.02%
2018/10/03	1	57.80	1	58.70	57.80	0	15,634	0.00%
2018/10/01	5	59.30	4	58.55	59.20	1	15,987	0.01%
2018/09/28	8	58.93	6	59.65	58.10	2	16,032	0.01%
2018/09/27	0	0.00	2	59.55	59.80	-2	16,022	-0.01%
2018/09/26	3	60.33	5	60.50	60.20	-2	16,059	-0.01%
2018/09/25	0	0.00	2	59.70	61.70	-2	15,996	-0.01%
2018/09/21	0	0.00	10	57.95	58.50	-10	15,787	-0.06%
2018/09/20	2	59.40	3	59.50	59.50	-1	15,577	-0.01%
2018/09/19	11.4	60.63	12	60.47	60.00	-0.6	15,619	0.00%
2018/09/18	5	59.56	2	59.60	59.30	3	15,521	0.02%
2018/09/17	9	61.18	3	61.50	61.20	6	15,653	0.04%
2018/09/14	6	59.47	2	59.00	59.60	4	15,536	0.03%
2018/09/13	2	57.50	5	57.24	57.50	-3	15,487	-0.02%
2018/09/12	5	58.12	0	0.00	57.40	5	15,392	0.03%
2018/09/11	1	59.50	3	60.47	60.10	-2	15,284	-0.01%
2018/09/10	2	57.60	3	58.83	59.40	-1	15,273	-0.01%
2018/09/07	71	59.08	14	58.82	57.50	57	15,057	0.38%
2018/09/06	71	64.06	6	64.63	63.60	65	14,555	0.45%
2018/09/05	0	0.00	1	66.60	66.60	-1	14,461	-0.01%
2018/09/04	6	67.90	7	67.59	67.60	-1	14,515	-0.01%
2018/09/03	1.9	67.12	0.1	67.50	66.70	1.8	14,537	0.01%
2018/08/31	2.3	69.00	3	68.77	69.70	-0.7	14,532	0.00%
2018/08/30	2	69.35	4	69.50	69.80	-2	14,599	-0.01%
2018/08/29	1.1	70.57	1	70.70	69.90	0.1	14,638	0.00%
2018/08/28	6.2	71.57	11	70.96	70.70	-4.8	14,686	-0.03%
2018/08/27	5	68.92	4	69.65	70.10	1	14,685	0.01%
2018/08/24	1.3	67.34	0	0.00	67.40	1.3	14,615	0.01%
2018/08/23	1	66.80	1	67.00	67.30	0	14,816	0.00%
2018/08/22	4	67.45	4	68.25	67.40	0	15,016	0.00%
2018/08/21	16	68.33	11	68.19	68.50	5	14,898	0.03%
2018/08/20	6	66.90	3	66.43	65.70	3	14,733	0.02%
2018/08/17	3	66.43	1	66.00	65.00	2	14,696	0.01%
2018/08/16	0	0.00	3	65.83	67.30	-3	14,730	-0.02%
2018/08/15	7	68.01	2	68.60	67.70	5	14,720	0.03%
2018/08/14	2	67.90	2.1	68.59	70.20	-0.1	14,828	0.00%
2018/08/13	9	69.80	9	68.72	68.90	0	14,780	0.00%
2018/08/10	5	73.38	12	73.62	73.20	-7	14,684	-0.05%
2018/08/09	0	0.00	1.1	73.82	73.80	-1.1	15,217	-0.01%
2018/08/08	16.1	75.45	26	74.27	73.70	-10	15,904	-0.06%
2018/08/07	23	74.45	4	74.10	74.30	19	15,697	0.12%
2018/08/06	11	74.07	18	74.21	73.60	-7	15,527	-0.05%
2018/08/03	9	76.32	6	76.53	75.80	3	15,434	0.02%
2018/08/02	4	78.28	6	77.90	78.40	-2	15,088	-0.01%
2018/08/01	12	79.04	6	79.30	79.60	6	15,260	0.04%
2018/07/31	2.2	78.78	0	0.00	78.60	2.2	15,524	0.01%
2018/07/30	20	80.27	9	79.57	79.60	11	15,472	0.07%
2018/07/27	0	0.00	8	81.83	81.90	-8	15,429	-0.05%
2018/07/26	4	81.28	3	81.70	81.00	1	15,483	0.01%
2018/07/25	14	80.24	6	80.90	80.70	8	15,438	0.05%
2018/07/24	13.1	78.55	2	78.55	78.70	11.1	15,313	0.07%
2018/07/23	21.1	78.66	24	79.06	78.50	-3	15,282	-0.02%
2018/07/20	4	80.58	7	80.84	80.50	-3	15,145	-0.02%
2018/07/19	17	81.17	21	81.16	80.20	-4	14,995	-0.03%
2018/07/18	51	85.90	5	85.58	84.00	46	14,804	0.31%
2018/07/17	10	87.39	4	87.33	88.10	6	14,268	0.04%
2018/07/16	11.2	87.04	4	87.43	86.00	7.2	14,503	0.05%
2018/07/13	1.1	88.24	1	87.53	88.80	0.1	14,830	0.00%
2018/07/12	19	85.24	13	85.67	86.00	6	14,930	0.04%
2018/07/11	2	84.50	2	84.00	83.60	0	14,854	0.00%
2018/07/10	15	82.25	12	83.10	83.90	3	14,839	0.02%
2018/07/09	20	79.85	17	81.30	81.00	3	14,834	0.02%
2018/07/06	8	79.75	10	79.48	79.30	-2	14,766	-0.01%
2018/07/05	6	78.68	7	78.49	78.10	-1	14,840	-0.01%
2018/07/03	0	0.00	3	82.20	81.80	-3	14,987	-0.02%
2018/07/02	1	80.90	0	0.00	81.00	1	15,008	0.01%
2018/06/29	3	83.20	1	82.70	83.20	2	15,006	0.01%
2018/06/28	3	82.33	2	82.85	83.00	1	14,896	0.01%
2018/06/27	3.8	87.12	5	87.46	87.20	-1.2	14,905	-0.01%
2018/06/26	11	83.35	6	83.80	85.40	5	14,884	0.03%
2018/06/25	13.1	88.09	0	0.00	86.50	13.1	14,928	0.09%
2018/06/22	1	91.30	0	0.00	92.50	1	14,980	0.01%
2018/06/21	0	0.00	0.1	92.60	92.50	-0.1	15,189	0.00%
2018/06/20	2	90.65	0	0.00	90.40	2	15,469	0.01%
2018/06/19	2	91.25	1.1	91.83	90.60	0.9	15,738	0.01%
2018/06/15	5	92.48	0.1	92.60	92.30	4.9	15,984	0.03%
2018/06/14	4	92.68	4	93.60	93.00	0	16,223	0.00%
2018/06/13	14	94.87	11.1	94.83	94.00	2.9	16,634	0.02%
2018/06/12	3	99.13	6	98.32	97.60	-3	17,044	-0.02%
2018/06/11	7	100.64	0	0.00	100.50	7	17,150	0.04%
2018/06/08	3	100.67	0	0.00	99.80	3	17,589	0.02%
2018/06/07	1	100.00	3.2	100.31	101.00	-2.2	18,378	-0.01%
2018/06/06	8	100.36	4.2	100.33	100.00	3.8	18,443	0.02%
2018/06/05	12	102.13	14.1	99.78	101.00	-2.1	18,596	-0.01%
2018/06/04	1	99.90	6.1	99.20	100.50	-5.1	18,828	-0.03%
2018/06/01	20	97.71	16	98.05	97.50	4	18,800	0.02%
2018/05/31	12	98.12	26	98.33	99.60	-14	18,818	-0.07%
2018/05/30	73.2	95.51	13	96.48	96.50	60.2	18,634	0.32%
2018/05/29	39	98.91	6	98.95	98.90	33	18,503	0.18%
2018/05/28	8.1	99.25	5	99.84	99.30	3.1	18,719	0.02%
2018/05/25	21	102.07	14	100.96	100.50	7	19,323	0.04%
2018/05/24	11	100.64	23.2	100.68	102.00	-12.2	19,520	-0.06%
2018/05/23	16.1	99.09	48	99.61	99.30	-31.9	19,558	-0.16%
2018/05/22	16.2	100.48	6	98.32	97.20	10.2	19,441	0.05%
2018/05/21	9.2	99.69	12	99.43	99.00	-2.9	19,640	-0.01%
2018/05/18	26.1	99.28	8	99.39	98.90	18.1	19,694	0.09%
2018/05/17	53	104.76	33.6	103.82	101.50	19.4	19,593	0.10%
2018/05/16	85	100.26	53.2	100.37	102.50	31.9	19,118	0.17%
2018/05/15	8	95.04	8	95.28	95.50	0	18,718	0.00%
2018/05/14	11	96.07	8	95.69	95.30	3	19,002	0.02%
2018/05/11	23.2	96.40	23	97.01	95.60	0.2	19,074	0.00%
2018/05/10	8	94.46	2	93.30	93.60	6	18,979	0.03%
2018/05/09	6	93.77	7	94.13	94.40	-1	19,083	-0.01%
2018/05/08	5	94.36	6	93.82	94.00	-1	18,972	-0.01%
2018/05/07	13	92.60	15.3	92.63	92.60	-2.3	18,680	-0.01%
2018/05/04	1.1	92.22	4	91.60	91.70	-2.9	18,653	-0.02%
2018/05/03	7.1	90.03	15	89.85	89.90	-7.9	18,672	-0.04%
2018/05/02	1.1	91.52	2	93.10	91.70	-0.9	18,748	0.00%
2018/04/30	3	91.73	3	92.27	93.00	0	18,689	0.00%
2018/04/27	16	93.57	21	93.29	93.10	-5	18,725	-0.03%
2018/04/26	12.2	92.45	11	92.30	91.80	1.2	18,716	0.01%
2018/04/25	12.2	90.26	11	90.48	90.80	1.2	18,742	0.01%
2018/04/24	7.2	90.02	3	90.07	90.10	4.2	18,877	0.02%
2018/04/23	7.2	92.85	0	0.00	93.00	7.2	19,254	0.04%
2018/04/20	24.4	94.63	19	94.99	92.70	5.4	19,486	0.03%
2018/04/19	31.3	95.77	38	97.25	97.90	-6.7	19,220	-0.03%
2018/04/18	3.2	92.77	16	93.08	93.10	-12.8	18,841	-0.07%
2018/04/17	15.3	89.81	8	89.50	89.50	7.3	18,660	0.04%
2018/04/16	2.2	92.66	2	92.30	92.20	0.2	18,787	0.00%
2018/04/13	1.2	93.39	5	94.42	93.40	-3.8	18,749	-0.02%
2018/04/12	0.2	92.20	5	92.44	92.50	-4.8	18,780	-0.03%
2018/04/11	10.3	92.62	6	92.83	91.20	4.3	19,053	0.02%
2018/04/10	3	91.33	1	92.20	91.90	2	19,019	0.01%
2018/04/09	7	88.63	0	0.00	88.50	7	19,053	0.04%
2018/04/03	3.2	90.32	1	90.00	90.60	2.2	18,913	0.01%
2018/04/02	7.2	92.22	15	92.13	91.70	-7.8	18,896	-0.04%
2018/03/31	6.2	91.56	2	91.70	92.00	4.2	18,981	0.02%
2018/03/29	1.3	91.59	0	0.00	92.30	1.3	19,052	0.01%
2018/03/28	17.2	91.82	8	91.76	90.70	9.2	18,971	0.05%
2018/03/27	15.2	94.57	16	94.73	95.40	-0.9	18,730	0.00%
2018/03/26	14.4	92.56	5.2	92.51	92.00	9.2	18,622	0.05%
2018/03/23	19.2	92.99	3	92.52	94.50	16.2	18,478	0.09%
2018/03/22	12	97.22	6	96.10	96.30	6	18,238	0.03%
2018/03/21	10	97.47	38.6	97.82	99.00	-28.6	17,895	-0.16%
2018/03/20	3.2	96.33	1	96.40	95.00	2.2	17,524	0.01%
2018/03/19	9.2	96.59	14.2	97.42	97.00	-5.1	17,250	-0.03%
2018/03/16	19.2	93.08	17	93.32	94.20	2.2	16,725	0.01%
2018/03/15	14.2	89.78	32	90.66	91.00	-17.8	16,156	-0.11%
2018/03/14	12	90.25	19	91.07	89.40	-7	16,113	-0.04%
2018/03/13	20	89.31	10	87.20	89.90	10	15,958	0.06%
2018/03/12	1	82.90	1	83.40	83.00	0	15,361	0.00%
2018/03/09	3	83.23	0.6	83.20	83.30	2.4	15,454	0.02%
2018/03/08	0	0.00	3	82.27	82.00	-3	15,864	-0.02%
2018/03/06	0	0.00	2.4	79.98	79.60	-2.4	16,308	-0.01%
2018/03/05	0	0.00	1	78.40	78.40	-1	16,806	-0.01%
2018/03/02	1	78.40	0	0.00	78.40	1	16,955	0.01%
2018/03/01	3.1	79.32	1	79.00	78.70	2.1	16,954	0.01%
2018/02/27	23	82.17	27	81.76	80.80	-4	16,838	-0.02%
2018/02/26	2	80.80	3	81.17	81.00	-1	16,145	-0.01%
2018/02/23	5	79.42	0	0.00	79.90	5	16,437	0.03%
2018/02/22	4	79.23	6	79.25	79.30	-2	16,460	-0.01%
2018/02/21	3	80.10	4	79.90	79.90	-1	16,493	-0.01%
2018/02/12	0	0.00	1	75.80	76.00	-1	16,049	-0.01%
2018/02/09	3	70.13	9	70.17	73.30	-6	15,942	-0.04%
2018/02/08	9	73.17	11	72.94	72.70	-2	15,942	-0.01%
2018/02/07	7	76.09	14	75.08	73.60	-7	15,895	-0.04%
2018/02/06	16	72.43	23.2	72.60	72.40	-7.2	15,857	-0.05%
2018/02/05	1	76.40	1	77.50	77.40	0	15,869	0.00%
2018/02/02	4	80.55	3	79.90	79.60	1	16,005	0.01%
2018/02/01	2	81.30	8	81.04	81.20	-6	16,025	-0.04%
2018/01/31	4	78.10	2	78.10	79.40	2	16,008	0.01%
2018/01/30	0	0.00	2.2	79.41	78.40	-2.2	16,229	-0.01%
2018/01/29	2	78.90	0	0.00	78.80	2	16,170	0.01%
2018/01/26	0	0.00	1	78.60	79.40	-1	16,229	-0.01%
2018/01/25	5	78.96	1	80.20	78.50	4	16,320	0.02%
2018/01/24	0	0.00	2	80.55	80.50	-2	16,586	-0.01%
2018/01/23	10	80.49	14	80.78	80.20	-4	16,916	-0.02%
2018/01/22	8.2	79.68	7	80.61	80.50	1.2	17,064	0.01%
2018/01/19	9.2	81.02	2	80.75	80.60	7.2	17,178	0.04%
2018/01/18	3.2	82.57	7	82.44	82.00	-3.9	17,082	-0.02%
2018/01/17	22	82.10	10	81.97	81.00	12	16,966	0.07%
2018/01/16	7	84.33	7	84.93	85.00	0	16,460	0.00%
2018/01/15	7	81.96	9	82.18	83.40	-2	16,305	-0.01%
2018/01/12	4	79.85	5	80.62	81.40	-1	16,449	-0.01%
2018/01/11	9	79.81	7	80.41	80.30	2	16,696	0.01%
2018/01/10	2	79.80	2	79.05	78.30	0	17,035	0.00%
2018/01/09	1	83.40	2	83.30	82.60	-1	17,423	-0.01%
2018/01/08	0	0.00	11	84.40	83.50	-11	17,815	-0.06%
2018/01/05	100	82.70	101	83.80	83.50	-1	18,110	-0.01%	大賣/
2018/01/04	1	81.60	2	81.70	81.50	-1	17,929	-0.01%
2018/01/03	5	79.80	5	80.58	80.30	0	18,254	0.00%
2018/01/02	5	77.40	4	78.40	78.00	1	18,418	0.01%