南亞科 (2408)-群益金鼎-三重券商分點個股進出

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
63.2
漲跌
▼1.0
漲幅
-1.56%
成交量
7,379張
產業
上市半導體類股
1767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－群益金鼎-三重券商分點個股進出

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

群益金鼎-三重券商分點個股進出
群益金鼎-三重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
2024/06/04	8	63.40	0	0.00	63.20	8	16,538	0.05%
2024/06/03	0	64.30	13	64.54	64.20	-13	16,685	-0.08%
2024/05/31	12	65.65	9	65.37	64.50	3	16,864	0.02%
2024/05/30	32	65.69	2	65.55	64.80	30	16,820	0.18%
2024/05/29	1	66.20	0	0.00	66.00	1	16,764	0.01%
2024/05/28	1	66.70	8	65.99	66.50	-7	16,850	-0.04%
2024/05/27	5.2	64.44	12	65.23	64.80	-6.8	16,831	-0.04%
2024/05/24	0	0.00	2	64.50	64.40	-2	17,000	-0.01%
2024/05/23	0.1	64.30	1	64.10	64.20	-0.9	17,055	-0.01%
2024/05/22	9	64.42	4	64.25	64.60	5	17,322	0.03%
2024/05/21	7	63.76	3	63.80	63.50	4	17,410	0.02%
2024/05/20	3	63.30	3	63.60	63.30	0	17,471	0.00%
2024/05/17	6.1	62.92	3	62.90	62.80	3.1	17,533	0.02%
2024/05/16	4	64.20	2	64.00	64.00	2	17,405	0.01%
2024/05/15	5	64.82	0	65.50	64.60	5	17,529	0.03%
2024/05/14	0	0.00	16	64.91	64.80	-16	18,106	-0.09%
2024/05/13	0	0.00	2	64.30	64.40	-2	18,155	-0.01%
2024/05/10	2	64.05	50.1	63.81	64.40	-48.1	18,236	-0.26%
2024/05/09	8	64.81	3.1	64.45	64.00	4.9	18,117	0.03%
2024/05/08	0	0.00	2	66.50	66.60	-2	17,883	-0.01%
2024/05/07	18.7	67.04	13	68.95	66.80	5.7	17,914	0.03%
2024/05/06	16	67.81	12	67.70	66.90	4	17,662	0.02%
2024/05/03	13	66.33	5	67.34	65.80	8	17,378	0.05%
2024/05/02	13	66.53	12	66.13	66.60	1	17,305	0.01%
2024/04/30	6	66.37	0	0.00	66.10	6	17,441	0.03%
2024/04/29	0	0.00	13	66.88	67.50	-13	17,653	-0.07%
2024/04/26	7	65.67	0	0.00	65.70	7	17,681	0.04%
2024/04/25	7	65.67	11	66.10	65.60	-4	17,603	-0.02%
2024/04/24	4	65.10	9	65.58	65.50	-5	17,558	-0.03%
2024/04/23	12	62.00	10	62.12	62.80	2	17,548	0.01%
2024/04/22	6	60.88	5	60.60	61.20	1	17,538	0.01%
2024/04/19	3	61.87	34	62.06	62.00	-31	17,518	-0.18%
2024/04/18	1	64.70	0	0.00	64.30	1	17,403	0.01%
2024/04/17	10	65.51	0	0.00	64.50	10	17,751	0.06%
2024/04/16	23	66.52	8	66.85	65.50	15	17,642	0.09%
2024/04/15	31	69.95	0	0.00	70.00	31	17,334	0.18%
2024/04/12	17	71.06	29	71.88	71.80	-12	17,232	-0.07%
2024/04/11	6	69.82	25	70.78	70.60	-19	16,845	-0.11%
2024/04/10	6	70.47	36	70.23	70.20	-30	16,560	-0.18%
2024/04/09	3	68.07	7	68.73	68.40	-4	16,334	-0.02%
2024/04/08	14	68.18	14	69.29	68.10	0	16,321	0.00%
2024/04/03	9	67.92	8	67.68	68.20	1	16,271	0.01%
2024/04/02	77	69.61	8	70.30	69.10	69	16,456	0.42%
2024/04/01	7	69.29	18	68.99	69.40	-11	16,546	-0.07%
2024/03/29	0	67.70	1	67.70	67.70	-1	16,468	-0.01%
2024/03/28	16	68.01	5	68.38	67.60	11	16,442	0.07%
2024/03/27	5	68.10	1	68.40	67.90	4	16,791	0.02%
2024/03/26	11	68.56	107	68.24	68.10	-96	16,954	-0.57%	大賣/
2024/03/25	5	68.48	7	68.57	68.50	-2	16,725	-0.01%
2024/03/22	42	70.07	43	69.89	69.60	-1	16,622	-0.01%
2024/03/21	25	65.56	43	66.10	67.60	-18	15,466	-0.12%
2024/03/20	9.1	62.02	0	0.00	61.50	9.1	14,939	0.06%
2024/03/19	1	62.80	1	62.20	62.30	0	15,179	0.00%
2024/03/18	9.3	62.38	0	0.00	62.40	9.3	15,160	0.06%
2024/03/15	0	0.00	2	63.70	63.90	-2	15,090	-0.01%
2024/03/14	5	64.14	2	64.50	63.80	3	15,053	0.02%
2024/03/13	34.3	64.18	2	66.10	63.30	32.3	15,008	0.22%
2024/03/12	8	65.48	0	0.00	65.70	8	14,785	0.05%
2024/03/11	39	66.38	13	66.58	65.80	26	14,793	0.18%
2024/03/08	73.4	65.28	1	64.70	65.00	72.4	14,679	0.49%
2024/03/07	16	65.85	12	66.82	65.70	4	14,685	0.03%
2024/03/06	14	65.39	0	0.00	65.10	14	14,756	0.09%
2024/03/05	3	66.00	1	66.10	65.80	2	15,155	0.01%
2024/03/04	9	66.43	4	67.10	66.50	5	15,704	0.03%
2024/03/01	9	66.09	2	66.40	66.30	7	16,281	0.04%
2024/02/29	8	67.04	6	67.43	67.30	2	16,437	0.01%
2024/02/27	50.1	67.04	1	67.80	66.30	49.1	16,604	0.30%
2024/02/26	2.3	67.61	0.5	67.93	67.90	1.8	16,550	0.01%
2024/02/23	6	68.53	1	68.30	67.70	5	16,648	0.03%
2024/02/22	2	67.00	8	68.00	68.10	-6	16,559	-0.04%
2024/02/21	33	67.82	4	68.40	67.30	29	16,631	0.17%
2024/02/20	0.2	67.10	13	67.41	67.80	-12.8	16,506	-0.08%
2024/02/19	2	66.50	3	66.53	66.60	-1	16,388	-0.01%
2024/02/16	6	65.17	2	65.80	65.90	4	16,442	0.02%
2024/02/15	25	65.65	5	65.40	65.40	20	16,233	0.12%
2024/02/05	6	67.10	5	67.30	68.20	1	15,749	0.01%
2024/02/02	10	68.11	0	0.00	67.60	10	15,710	0.06%
2024/02/01	0	0.00	1	69.20	69.20	-1	15,595	-0.01%
2024/01/31	1	68.90	0	0.00	68.70	1	15,589	0.01%
2024/01/30	0	0.00	1	69.40	69.30	-1	15,632	-0.01%
2024/01/26	0.3	71.00	0	0.00	71.00	0.3	15,757	0.00%
2024/01/24	0	0.00	6	71.63	71.60	-6	15,743	-0.04%
2024/01/23	2	70.85	2	70.55	70.70	0	15,551	0.00%
2024/01/22	2	69.80	1	68.70	69.30	1	15,291	0.01%
2024/01/19	2	69.20	5	69.36	69.30	-3	15,260	-0.02%
2024/01/18	5	68.18	4	69.05	68.20	1	15,318	0.01%
2024/01/17	7	68.27	2	68.50	67.80	5	15,230	0.03%
2024/01/16	1	69.40	0	0.00	69.40	1	15,127	0.01%
2024/01/15	3	69.63	6	70.23	71.50	-3	15,034	-0.02%
2024/01/12	4	68.83	1	69.90	68.80	3	14,915	0.02%
2024/01/11	18	68.85	3	68.80	69.40	15	14,862	0.10%
2024/01/10	1	71.30	0	0.00	71.50	1	14,549	0.01%
2024/01/08	1	74.80	0	0.00	73.10	1	14,541	0.01%
2024/01/04	1	73.40	0	0.00	74.40	1	14,802	0.01%
2024/01/03	9	73.97	1	73.10	73.10	8	14,861	0.05%
2024/01/02	6	76.72	1	77.30	76.50	5	14,627	0.03%
2023/12/29	3	78.20	9	77.91	78.00	-6	14,616	-0.04%
2023/12/28	4	79.10	0	0.00	78.30	4	14,536	0.03%
2023/12/27	15	79.03	25.2	79.42	79.70	-10.2	14,374	-0.07%
2023/12/26	12	77.05	18.2	77.59	78.00	-6.2	14,081	-0.04%
2023/12/22	8	78.10	11	78.90	75.90	-3	14,305	-0.02%
2023/12/21	2	75.30	11	75.13	75.40	-9	13,770	-0.07%
2023/12/20	1	72.00	0	0.00	71.80	1	13,486	0.01%
2023/12/19	1	73.30	0	0.00	73.10	1	13,411	0.01%
2023/12/18	2.2	73.88	0	0.00	73.40	2.2	13,450	0.02%
2023/12/15	3	74.30	20.3	74.71	74.50	-17.3	13,379	-0.13%
2023/12/14	5.3	73.16	11	74.89	72.80	-5.7	12,831	-0.04%
2023/12/13	0	0.00	5.5	72.68	73.70	-5.5	12,607	-0.04%
2023/12/12	5	72.92	0	0.00	72.50	5	12,936	0.04%
2023/12/11	2	71.95	1	72.80	72.20	1	12,912	0.01%
2023/12/08	3	71.67	2	71.95	72.10	1	12,959	0.01%
2023/12/07	9	70.94	3	71.70	70.70	6	12,868	0.05%
2023/12/06	1	72.00	0	0.00	72.00	1	12,755	0.01%
2023/12/05	4	72.83	0	0.00	73.20	4	12,633	0.03%
2023/12/04	4	74.25	3	74.70	74.00	1	12,581	0.01%
2023/12/01	17	73.99	3	74.10	73.70	14	12,372	0.11%
2023/11/30	5	73.60	15	74.59	75.00	-10	12,116	-0.08%
2023/11/29	7	73.51	5	74.00	74.20	2	11,568	0.02%
2023/11/28	3	71.80	48	72.05	73.50	-45	11,080	-0.41%
2023/11/27	22	69.65	2	70.10	70.10	20	10,413	0.19%
2023/11/24	4	69.35	0	0.00	70.80	4	10,125	0.04%
2023/11/22	0	0.00	27	70.56	70.70	-27	9,571	-0.28%
2023/11/21	4	70.03	3	70.63	70.60	1	9,356	0.01%
2023/11/20	3	69.87	15	69.91	70.00	-12	9,141	-0.13%
2023/11/17	0	0.00	3	67.73	67.40	-3	8,935	-0.03%
2023/11/16	3	66.77	2	68.10	67.20	1	8,874	0.01%
2023/11/15	13	68.19	25	68.36	67.60	-12	8,836	-0.14%
2023/11/14	4	65.58	8	65.70	66.10	-4	8,635	-0.05%
2023/11/13	2	62.70	2	63.50	63.60	0	8,651	0.00%
2023/11/10	4	64.55	0	0.00	63.70	4	8,596	0.05%
2023/11/09	4	64.55	1	64.70	64.60	3	8,583	0.03%
2023/11/08	3	65.47	0	0.00	65.40	3	8,677	0.03%
2023/11/07	7	66.10	3	66.40	65.90	4	8,693	0.05%
2023/11/06	5	64.74	3	65.40	65.40	2	8,664	0.02%
2023/11/03	2	65.80	1	66.30	66.10	1	8,452	0.01%
2023/11/02	0	0.00	5	65.72	65.60	-5	8,451	-0.06%
2023/11/01	3	64.37	0	0.00	64.50	3	8,360	0.04%
2023/10/31	4	64.98	2	66.00	64.70	2	8,416	0.02%
2023/10/30	2	64.30	1	64.90	64.90	1	8,489	0.01%
2023/10/27	13	64.87	0	0.00	64.80	13	8,531	0.15%
2023/10/26	13	66.45	0	0.00	66.10	13	8,531	0.15%
2023/10/25	3	68.03	1	67.90	68.00	2	8,724	0.02%
2023/10/24	6	68.17	3	68.00	67.80	3	8,898	0.03%
2023/10/23	3	69.67	0	0.00	69.60	3	8,945	0.03%
2023/10/20	0.2	70.40	3	70.27	70.30	-2.8	8,977	-0.03%
2023/10/19	3.3	70.56	3	70.60	70.50	0.3	8,939	0.00%
2023/10/18	7	70.06	5	70.10	70.20	2	8,999	0.02%
2023/10/17	0	0.00	6	71.32	70.90	-6	8,886	-0.07%
2023/10/16	3	69.90	5	70.50	70.60	-2	8,898	-0.02%
2023/10/13	9	70.58	23	71.04	70.80	-14	8,919	-0.16%
2023/10/12	12	68.63	7	70.67	71.00	5	8,808	0.06%
2023/10/11	2	70.50	4	70.48	70.70	-2	8,569	-0.02%
2023/10/06	0	0.00	1	69.80	69.20	-1	8,525	-0.01%
2023/10/05	11	69.03	22	69.49	69.50	-11	8,578	-0.13%
2023/10/04	5	67.74	6	68.53	67.70	-1	8,613	-0.01%
2023/10/03	8	68.86	11	69.95	68.10	-3	8,654	-0.03%
2023/10/02	0	0.00	13	67.55	67.60	-13	8,587	-0.15%
2023/09/28	53	66.45	6	66.33	65.60	47	8,542	0.55%
2023/09/27	2	69.00	2	70.00	69.80	0	8,234	0.00%
2023/09/26	4	70.70	0	0.00	70.30	4	8,255	0.05%
2023/09/25	2	71.40	0	0.00	71.60	2	8,271	0.02%
2023/09/21	10	71.80	17	72.37	72.80	-7	8,584	-0.08%
2023/09/20	12	70.81	9	70.81	70.70	3	8,534	0.04%
2023/09/19	8	72.16	2	72.90	71.70	6	8,729	0.07%
2023/09/18	3	71.57	1	71.90	72.30	2	8,931	0.02%
2023/09/15	1	72.30	23	72.16	72.40	-22	9,068	-0.24%
2023/09/14	2	69.50	10	69.62	70.00	-8	8,745	-0.09%
2023/09/13	0	0.00	3	67.97	68.40	-3	8,704	-0.03%
2023/09/12	0	0.00	2	66.80	66.80	-2	8,869	-0.02%
2023/09/11	2	65.90	0	0.00	65.70	2	8,993	0.02%
2023/09/08	1	66.60	1	67.10	67.20	0	9,209	0.00%
2023/09/07	15	68.63	10	67.20	67.20	5	9,409	0.05%
2023/09/06	0	0.00	11	68.20	68.00	-11	9,453	-0.12%
2023/09/05	2	67.60	2	68.30	68.10	0	9,499	0.00%
2023/09/04	2	67.90	1	68.50	67.60	1	9,556	0.01%
2023/09/01	4	68.15	24	68.94	68.20	-20	9,565	-0.21%
2023/08/31	7	67.41	5	68.00	66.60	2	9,428	0.02%
2023/08/30	2	66.40	0	0.00	66.70	2	9,383	0.02%
2023/08/29	2	65.10	2	66.20	66.20	0	9,505	0.00%
2023/08/28	1	64.60	1	65.40	65.60	0	9,658	0.00%
2023/08/24	0	0.00	7	65.23	65.30	-7	10,028	-0.07%
2023/08/23	7	63.01	4	63.35	63.50	3	10,157	0.03%
2023/08/21	2	64.20	0	0.00	63.40	2	10,899	0.02%
2023/08/17	5	64.42	11	65.31	65.60	-6	11,119	-0.05%
2023/08/16	8	63.48	0	0.00	63.70	8	11,260	0.07%
2023/08/15	11	64.50	6	65.67	64.60	5	11,326	0.04%
2023/08/14	25	64.68	2	64.90	64.90	23	11,543	0.20%
2023/08/11	0	0.00	2	68.30	67.90	-2	11,783	-0.02%
2023/08/10	11	67.31	0	0.00	67.10	11	11,789	0.09%
2023/08/08	2	68.60	0	0.00	68.50	2	11,788	0.02%
2023/08/04	0	0.00	2	70.15	69.90	-2	11,794	-0.02%
2023/08/02	4	69.90	0	0.00	69.10	4	11,778	0.03%
2023/08/01	8	71.40	3.1	71.05	71.00	4.9	11,775	0.04%
2023/07/31	6	73.45	5	74.04	72.30	1	11,778	0.01%
2023/07/28	5	73.92	27	74.17	74.80	-22	11,713	-0.19%
2023/07/27	12	68.98	22	70.63	71.40	-10	11,480	-0.09%
2023/07/26	3	66.63	3	67.07	67.10	0	11,341	0.00%
2023/07/25	6	68.83	0	0.00	68.20	6	11,414	0.05%
2023/07/24	2	69.40	0	0.00	69.30	2	11,413	0.02%
2023/07/21	0	0.00	20	70.00	70.10	-20	11,443	-0.17%
2023/07/20	2	69.70	2	70.70	70.30	0	11,408	0.00%
2023/07/19	0	0.00	5	71.02	70.40	-5	11,461	-0.04%
2023/07/18	18	70.13	0	0.00	69.50	18	11,413	0.16%
2023/07/14	0	0.00	10	71.74	71.70	-10	11,512	-0.09%
2023/07/13	2	71.10	5	71.62	70.90	-3	11,526	-0.03%
2023/07/12	2	69.90	6	70.20	70.10	-4	11,523	-0.03%
2023/07/11	4	69.88	3	70.67	69.90	1	11,521	0.01%
2023/07/10	4	70.10	6	70.33	69.70	-2	11,643	-0.02%
2023/07/07	8	68.79	0	0.00	69.10	8	12,084	0.07%
2023/07/06	4	69.70	8	69.65	70.10	-4	12,369	-0.03%
2023/07/04	2	69.90	2	70.60	70.40	0	12,939	0.00%
2023/07/03	5	70.14	0	0.00	70.10	5	13,198	0.04%
2023/06/30	7	70.29	0	0.00	70.80	7	13,756	0.05%
2023/06/29	0	0.00	4	72.40	72.20	-4	13,957	-0.03%
2023/06/28	20	69.98	0	0.00	69.50	20	13,915	0.14%
2023/06/27	10	71.26	40	71.00	70.80	-30	13,928	-0.22%
2023/06/26	13	72.80	1	73.20	73.00	12	13,798	0.09%
2023/06/21	21	74.57	0	0.00	74.60	21	13,909	0.15%
2023/06/20	0	0.00	6	78.50	77.40	-6	13,709	-0.04%
2023/06/16	1	77.70	14	77.80	78.50	-13	13,584	-0.10%
2023/06/15	0	0.00	1	75.20	75.30	-1	13,317	-0.01%
2023/06/14	0	0.00	1	76.40	76.20	-1	13,331	-0.01%
2023/06/13	1	75.20	17	74.87	74.80	-16	13,089	-0.12%
2023/06/12	0	0.00	6	72.72	72.90	-6	12,895	-0.05%
2023/06/09	0	0.00	2	71.20	71.30	-2	12,835	-0.02%
2023/06/08	3	70.20	0	0.00	70.20	3	12,837	0.02%
2023/06/07	3	71.50	5	72.40	71.90	-2	12,807	-0.02%
2023/06/06	1	71.90	8	72.20	72.40	-7	12,914	-0.05%
2023/06/05	0	0.00	0	72.00	72.10	0	13,136	0.00%
2023/06/02	0	0.00	2	73.25	72.90	-2	13,091	-0.02%
2023/06/01	9	71.50	1	71.40	71.40	8	12,992	0.06%
2023/05/31	0	0.00	10	72.82	73.50	-10	12,867	-0.08%
2023/05/30	0	0.00	2	71.60	71.90	-2	12,652	-0.02%
2023/05/26	1	73.20	1	71.20	71.90	0	12,517	0.00%
2023/05/25	1	71.60	11	71.23	72.40	-10	12,261	-0.08%
2023/05/24	0	0.00	4	69.90	69.90	-4	11,824	-0.03%
2023/05/23	14	69.20	0	0.00	69.90	14	11,637	0.12%
2023/05/22	1	71.20	1	69.90	70.10	0	11,504	0.00%
2023/05/19	0	0.00	11	69.74	69.90	-11	11,249	-0.10%
2023/05/18	1	69.40	28	69.48	69.30	-27	11,183	-0.24%
2023/05/17	6	68.40	25	67.68	68.00	-19	10,951	-0.17%
2023/05/12	1	63.20	1	63.50	63.80	0	10,608	0.00%
2023/05/11	2	63.70	0	0.00	63.30	2	10,652	0.02%
2023/05/09	0	0.00	2	65.05	64.70	-2	10,660	-0.02%
2023/05/08	94	65.43	6	65.15	64.80	88	10,677	0.82%
2023/05/05	4	67.18	2	66.90	66.70	2	10,645	0.02%
2023/05/04	0	0.00	2	67.60	68.00	-2	10,703	-0.02%
2023/05/03	5	67.10	0	0.00	67.10	5	10,701	0.05%
2023/05/02	3	66.67	0	0.00	66.70	3	10,809	0.03%
2023/04/28	0	0.00	74	67.32	67.80	-74	11,092	-0.67%
2023/04/27	0	0.00	4	65.05	65.60	-4	10,915	-0.04%
2023/04/26	7	62.81	2	64.10	64.10	5	10,929	0.05%
2023/04/25	77	63.89	74	65.31	63.50	3	10,897	0.03%
2023/04/24	2	63.90	1	64.90	64.20	1	10,804	0.01%
2023/04/21	2.1	65.08	2	64.65	64.50	0.1	10,840	0.00%
2023/04/20	47	65.46	10	65.54	65.50	37	10,849	0.34%
2023/04/19	5	67.00	0	0.00	67.00	5	10,886	0.05%
2023/04/18	0	0.00	34	67.30	67.30	-34	10,914	-0.31%
2023/04/17	2	67.60	2	68.10	68.00	0	11,094	0.00%
2023/04/13	3	67.90	1	68.30	67.50	2	11,035	0.02%
2023/04/12	6	69.02	9	69.23	69.10	-3	10,786	-0.03%
2023/04/11	12	68.27	6	68.68	68.20	6	10,277	0.06%
2023/04/10	5	67.06	3	66.87	66.70	2	9,887	0.02%
2023/04/07	0	0.00	5.2	68.45	68.60	-5.2	9,551	-0.05%
2023/04/06	16	65.75	8	65.89	66.40	8	9,152	0.09%
2023/03/31	7	66.60	11	66.59	66.50	-4	8,839	-0.05%
2023/03/30	3	64.80	4	64.60	63.90	-1	8,287	-0.01%
2023/03/29	5	61.10	6	61.05	61.00	-1	7,940	-0.01%
2023/03/28	0	0.00	3	63.00	62.50	-3	7,909	-0.04%
2023/03/27	2	62.50	6	63.33	63.20	-4	7,836	-0.05%
2023/03/24	12	62.23	28	62.59	63.30	-16	7,789	-0.21%
2023/03/23	3	60.13	5	60.00	59.80	-2	7,417	-0.03%
2023/03/22	0	0.00	2	59.40	59.10	-2	7,411	-0.03%
2023/03/21	3.2	58.56	0	0.00	58.60	3.2	7,446	0.04%
2023/03/20	1	59.30	1	59.00	59.20	0	7,469	0.00%
2023/03/17	36	59.20	3	59.27	59.30	33	7,553	0.44%
2023/03/16	1	57.90	0	0.00	57.70	1	7,489	0.01%
2023/03/14	5	57.86	2	58.60	58.00	3	7,741	0.04%
2023/03/13	2	58.30	5	58.72	58.50	-3	7,760	-0.04%
2023/03/10	1	58.00	2	59.00	58.70	-1	7,943	-0.01%
2023/03/09	5	59.82	0	0.00	59.10	5	8,062	0.06%
2023/03/08	2	60.95	9	59.90	61.00	-7	8,128	-0.09%
2023/03/06	1	58.00	2	58.15	57.70	-1	8,223	-0.01%
2023/03/03	6	57.38	0	0.00	57.90	6	8,220	0.07%
2023/03/02	3	56.90	2	57.70	57.30	1	8,249	0.01%
2023/03/01	3.1	57.60	3	57.90	57.30	0.1	8,250	0.00%
2023/02/24	4	59.20	0.2	59.50	58.40	3.8	8,296	0.05%
2023/02/23	3	58.73	2	59.40	59.50	1	8,398	0.01%
2023/02/22	2	58.60	0	0.00	58.70	2	8,649	0.02%
2023/02/21	1	60.30	3	60.30	60.40	-2	8,811	-0.02%
2023/02/20	0	0.00	4	60.03	60.00	-4	8,908	-0.04%
2023/02/17	0	0.00	3	59.93	59.70	-3	9,019	-0.03%
2023/02/16	0	0.00	6	59.68	59.70	-6	9,137	-0.07%
2023/02/15	0	0.00	3	58.37	58.50	-3	9,312	-0.03%
2023/02/14	0	0.00	2	58.50	58.40	-2	9,351	-0.02%
2023/02/13	4	57.45	0	0.00	57.60	4	9,438	0.04%
2023/02/10	0	0.00	2	58.50	58.30	-2	9,554	-0.02%
2023/02/09	2.1	57.51	2	58.20	58.00	0.1	9,686	0.00%
2023/02/08	1	58.40	0	0.00	58.40	1	9,703	0.01%
2023/02/07	0	0.00	2	58.60	58.20	-2	9,763	-0.02%
2023/02/06	3	58.53	0	0.00	58.10	3	9,798	0.03%
2023/02/02	1	59.60	7	59.81	59.90	-6	9,835	-0.06%
2023/02/01	2	57.55	0	0.00	58.20	2	9,842	0.02%
2023/01/31	9	58.83	4	57.85	57.80	5	9,858	0.05%
2023/01/30	0	0.00	9.6	60.02	60.30	-9.6	9,772	-0.10%
2023/01/17	0	0.00	17	57.62	57.70	-17	9,566	-0.18%
2023/01/16	0	0.00	169	56.68	57.50	-169	9,732	-1.74%	大賣/鉅額交易
2023/01/13	3	55.97	3	55.97	56.00	0	9,885	0.00%
2023/01/12	2	56.40	13	56.42	56.20	-11	10,227	-0.11%
2023/01/11	0	0.00	14	56.93	57.00	-14	10,492	-0.13%
2023/01/10	2	56.60	17	56.71	56.50	-15	10,614	-0.14%
2023/01/09	5	56.18	5	56.32	56.70	0	10,734	0.00%
2023/01/06	4	54.35	3	55.07	55.00	1	11,045	0.01%
2023/01/05	3	55.30	15	55.00	54.90	-12	11,150	-0.11%
2023/01/04	0	0.00	19	53.65	54.10	-19	11,365	-0.17%
2023/01/03	10	53.10	1	52.80	53.00	9	11,448	0.08%
2022/12/30	1	51.60	0	0.00	51.20	1	11,434	0.01%
2022/12/29	1	51.40	0	0.00	51.80	1	11,613	0.01%
2022/12/28	2	51.35	0	0.00	51.30	2	11,959	0.02%
2022/12/26	1	51.50	0	0.00	51.50	1	12,339	0.01%
2022/12/23	6.2	50.94	2	50.20	51.40	4.2	12,550	0.03%
2022/12/22	6	51.73	0	0.00	51.70	6	12,618	0.05%
2022/12/21	0.1	51.70	0	0.00	51.50	0.1	12,675	0.00%
2022/12/20	3	52.43	2	52.90	52.00	1	12,632	0.01%
2022/12/19	1	54.00	0	0.00	53.70	1	12,685	0.01%
2022/12/16	4.1	54.80	5	54.70	54.50	-0.9	12,705	-0.01%
2022/12/15	0	0.00	1	55.50	55.90	-1	12,692	-0.01%
2022/12/14	0	0.00	2	55.70	55.50	-2	12,755	-0.02%
2022/12/12	4	54.55	2	54.40	54.80	2	12,909	0.02%
2022/12/09	4	53.73	0	0.00	53.70	4	13,049	0.03%
2022/12/08	4	54.00	0	0.00	54.00	4	13,003	0.03%
2022/12/07	5	53.84	0	0.00	53.50	5	13,037	0.04%
2022/12/06	4.1	54.65	3	54.43	54.30	1.1	12,971	0.01%
2022/12/05	0	0.00	2	56.35	56.20	-2	12,790	-0.02%
2022/12/02	17.2	56.45	2	56.10	56.10	15.2	12,759	0.12%
2022/12/01	6	57.80	9	58.40	57.50	-3	12,598	-0.02%
2022/11/30	3.2	56.44	0	0.00	56.80	3.2	12,465	0.03%
2022/11/29	17	57.12	20	57.03	57.20	-3	12,256	-0.02%
2022/11/28	4	58.50	0	0.00	58.50	4	12,021	0.03%
2022/11/25	4	59.73	0	0.00	59.70	4	11,941	0.03%
2022/11/24	0	0.00	1	60.10	59.90	-1	11,927	-0.01%
2022/11/23	18	59.99	2	59.50	59.80	16	11,862	0.13%
2022/11/22	4	58.25	2	58.80	59.20	2	11,790	0.02%
2022/11/21	6	58.68	5	58.44	58.40	1	11,699	0.01%
2022/11/18	5	61.06	14	60.91	60.70	-9	11,515	-0.08%
2022/11/17	3	58.60	0	0.00	58.90	3	11,262	0.03%
2022/11/16	6	60.05	9	59.84	60.10	-3	11,043	-0.03%
2022/11/15	1	59.30	3	59.40	59.70	-2	10,935	-0.02%
2022/11/14	0	0.00	1	60.20	59.90	-1	10,840	-0.01%
2022/11/11	1	58.80	5	59.44	59.80	-4	10,735	-0.04%
2022/11/10	2	57.40	7	58.00	58.00	-5	10,519	-0.05%
2022/11/09	0	0.00	8	57.91	58.10	-8	10,463	-0.08%
2022/11/08	0.1	56.80	2	57.05	57.10	-1.9	10,372	-0.02%
2022/11/07	3	56.87	13	56.72	56.90	-10	10,263	-0.10%
2022/11/04	7.1	54.67	2	54.90	54.90	5.1	10,120	0.05%
2022/11/03	0.1	55.10	2.2	55.70	56.00	-2.1	10,076	-0.02%
2022/11/02	0	0.00	1	54.70	54.80	-1	9,990	-0.01%
2022/11/01	0	0.00	1	54.50	54.00	-1	9,994	-0.01%
2022/10/31	0	0.00	2	54.30	54.50	-2	10,018	-0.02%
2022/10/28	10	53.33	17	53.19	53.10	-7	9,982	-0.07%
2022/10/27	12	55.01	2	55.05	55.00	10	9,909	0.10%
2022/10/26	2	54.30	2	54.45	54.50	0	9,927	0.00%
2022/10/25	6	54.68	1	55.80	54.10	5	9,873	0.05%
2022/10/24	4	56.33	15	56.79	55.60	-11	9,777	-0.11%
2022/10/21	7	55.57	6	56.52	55.70	1	9,588	0.01%
2022/10/20	6	55.07	8	55.04	55.70	-2	9,364	-0.02%
2022/10/19	15	54.71	12	53.80	53.80	3	9,033	0.03%
2022/10/18	11	55.41	7	55.66	55.80	4	8,832	0.05%
2022/10/17	10	55.20	55	54.77	56.20	-45	8,778	-0.51%
2022/10/14	22	54.16	28.3	54.50	55.20	-6.3	8,617	-0.07%
2022/10/13	2	51.50	2	51.80	51.40	0	8,335	0.00%
2022/10/12	4	52.28	20	52.06	52.70	-16	8,264	-0.19%
2022/10/11	2.1	49.82	0	0.00	49.75	2.1	8,133	0.03%
2022/10/07	1	50.00	7	50.04	50.20	-6	8,109	-0.07%
2022/10/06	7	50.07	2	50.45	50.20	5	8,135	0.06%
2022/10/05	15	51.05	19.1	51.17	51.40	-4.1	8,133	-0.05%
2022/10/04	0	0.00	17	49.59	49.95	-17	7,909	-0.21%
2022/10/03	10	47.68	0	0.00	47.55	10	7,827	0.13%
2022/09/30	10	47.70	12	48.53	48.95	-2	7,875	-0.03%
2022/09/27	1	45.60	0	0.00	46.00	1	7,911	0.01%
2022/09/26	2	45.65	0	0.00	45.65	2	8,021	0.02%
2022/09/23	0	0.00	1	48.05	47.60	-1	8,183	-0.01%
2022/09/21	1	47.20	0	0.00	47.15	1	8,703	0.01%
2022/09/20	13	47.64	0	0.00	47.65	13	8,687	0.15%
2022/09/19	0.1	48.90	0	0.00	48.60	0.1	8,575	0.00%
2022/09/16	16	49.21	0	0.00	49.10	16	8,503	0.19%
2022/09/14	18	50.64	6	50.72	50.70	12	8,371	0.14%
2022/09/13	1	52.60	0	0.00	52.40	1	8,316	0.01%
2022/09/08	1	50.90	0	0.00	51.10	1	8,389	0.01%
2022/09/07	1	50.10	1	50.70	50.60	0	8,413	0.00%
2022/09/06	0	0.00	1	51.70	51.20	-1	8,481	-0.01%
2022/09/05	1	52.20	0	0.00	51.10	1	8,515	0.01%
2022/08/31	5	53.40	0	0.00	53.40	5	8,690	0.06%
2022/08/24	3	53.07	2	52.60	52.60	1	8,725	0.01%
2022/08/23	1	53.30	0	0.00	53.40	1	8,861	0.01%
2022/08/19	0	0.00	1	54.30	54.30	-1	9,026	-0.01%
2022/08/18	2	53.40	2	53.60	53.60	0	9,061	0.00%
2022/08/16	0	0.00	1	53.70	53.80	-1	9,084	-0.01%
2022/08/15	1	53.70	0	0.00	53.80	1	9,102	0.01%
2022/08/12	1	53.70	1	54.00	54.10	0	9,083	0.00%
2022/08/11	0	0.00	2	52.90	53.00	-2	9,076	-0.02%
2022/08/10	4	52.03	2	51.60	51.60	2	9,107	0.02%
2022/08/08	0	0.00	1	52.60	53.10	-1	9,293	-0.01%
2022/08/05	0	0.00	2	52.95	53.20	-2	9,286	-0.02%
2022/08/04	2	50.70	0	0.00	51.00	2	9,258	0.02%
2022/08/03	1	51.00	0	0.00	51.20	1	9,277	0.01%
2022/08/02	1	50.50	1	51.20	50.40	0	9,277	0.00%
2022/08/01	1	52.00	0	0.00	52.20	1	9,213	0.01%
2022/07/29	1	52.50	0	0.00	52.30	1	9,232	0.01%
2022/07/28	10	52.60	0	0.00	52.50	10	9,322	0.11%
2022/07/27	2	52.20	1	52.50	52.60	1	9,368	0.01%
2022/07/26	10	52.40	0	0.00	52.50	10	9,398	0.11%
2022/07/25	11	52.67	0	0.00	52.70	11	9,434	0.12%
2022/07/22	3	53.50	0	0.00	53.70	3	9,419	0.03%
2022/07/21	1	53.80	0	0.00	54.30	1	9,328	0.01%
2022/07/20	10	53.50	0	0.00	53.40	10	9,332	0.11%
2022/07/18	2	53.00	18	53.88	54.20	-16	9,209	-0.17%
2022/07/15	11	51.07	4	51.08	51.40	7	8,975	0.08%
2022/07/14	1	49.85	0	0.00	49.85	1	8,934	0.01%
2022/07/13	5	49.21	0	0.00	49.00	5	8,893	0.06%
2022/07/12	0	0.00	4	47.68	47.35	-4	8,762	-0.05%
2022/07/11	2	48.40	2	48.60	49.00	0	8,699	0.00%
2022/07/08	2	49.55	0	0.00	49.65	2	8,838	0.02%
2022/07/07	4	49.25	1.2	48.34	50.50	2.8	8,699	0.03%
2022/07/06	0.2	48.58	0	0.00	48.60	0.2	8,629	0.00%
2022/07/05	2	49.50	0	0.00	49.40	2	8,597	0.02%
2022/07/04	2	48.45	0	0.00	49.15	2	8,559	0.02%
2022/07/01	2	48.90	1	48.30	48.30	1	8,567	0.01%
2022/06/30	9	49.59	2	48.68	49.40	7	8,490	0.08%
2022/06/29	8	57.58	0	0.00	57.10	8	8,100	0.10%
2022/06/27	1	59.50	0	0.00	59.80	1	8,043	0.01%
2022/06/23	20	58.50	0	0.00	58.30	20	8,157	0.25%
2022/06/22	1	58.10	2	58.55	58.10	-1	8,481	-0.01%
2022/06/20	5	59.20	0	0.00	59.50	5	8,978	0.06%
2022/06/17	0	0.00	1	59.50	60.10	-1	9,071	-0.01%
2022/06/16	3	61.50	0	0.00	60.40	3	9,037	0.03%
2022/06/15	21	61.72	0	0.00	61.20	21	9,029	0.23%
2022/06/14	1	61.40	0	0.00	62.20	1	9,057	0.01%
2022/06/13	9	62.07	5	62.50	62.20	4	9,249	0.04%
2022/06/10	4	64.80	0	0.00	65.10	4	9,214	0.04%
2022/06/09	1	66.10	0	0.00	65.70	1	9,270	0.01%
2022/06/08	0	0.00	3	66.30	66.10	-3	9,338	-0.03%
2022/06/07	2	65.70	21	65.90	65.80	-19	9,453	-0.20%
2022/06/06	4	65.98	3	66.67	66.80	1	9,489	0.01%
2022/06/01	2	67.00	2	66.95	66.80	0	9,880	0.00%
2022/05/31	1	65.50	2	65.95	66.80	-1	9,935	-0.01%
2022/05/30	1	65.80	2	65.75	65.80	-1	9,947	-0.01%
2022/05/27	1	63.70	1	64.50	63.90	0	9,937	0.00%
2022/05/26	106	63.73	1	63.50	63.50	105	9,990	1.05%	大買/鉅額交易
2022/05/25	5	64.30	5	64.70	64.70	0	10,029	0.00%
2022/05/24	5	65.30	2	64.30	64.30	3	10,158	0.03%
2022/05/23	1	66.20	0	0.00	66.40	1	10,161	0.01%
2022/05/20	2	66.85	0	0.00	66.80	2	10,280	0.02%
2022/05/19	2	66.00	6	66.27	66.90	-4	10,442	-0.04%
2022/05/18	10	67.27	10	67.71	67.20	0	10,704	0.00%
2022/05/17	3	67.00	2	67.10	67.00	1	11,201	0.01%
2022/05/16	6	67.02	7	67.77	66.90	-1	11,396	-0.01%
2022/05/13	0	0.00	1	65.70	65.50	-1	11,314	-0.01%
2022/05/12	1	64.50	0	0.00	64.60	1	11,419	0.01%
2022/05/11	2	64.80	1	65.50	65.20	1	11,594	0.01%
2022/05/10	0	0.00	1	65.80	66.00	-1	11,607	-0.01%
2022/05/09	3	65.73	3	65.97	65.10	0	11,659	0.00%
2022/05/06	0	0.00	4	66.70	66.80	-4	11,759	-0.03%
2022/05/05	2	67.40	3	67.27	67.00	-1	11,942	-0.01%
2022/05/03	0	0.00	13	65.75	65.90	-13	11,841	-0.11%
2022/04/29	0	0.00	5	65.66	65.60	-5	11,874	-0.04%
2022/04/27	2	61.80	10	61.96	63.20	-8	11,955	-0.07%
2022/04/26	3	63.83	7	64.27	64.20	-4	11,909	-0.03%
2022/04/25	8	64.49	11	64.30	64.30	-3	11,900	-0.03%
2022/04/22	3	65.80	1	66.40	66.40	2	11,817	0.02%
2022/04/21	2	65.50	2	66.45	66.90	0	11,799	0.00%
2022/04/20	7	64.60	1	65.60	65.30	6	11,771	0.05%
2022/04/18	2	63.40	4	63.80	63.80	-2	11,730	-0.02%
2022/04/15	17	63.86	6	63.50	63.90	11	11,730	0.09%
2022/04/14	26.3	65.25	5	64.10	64.10	21.3	11,775	0.18%
2022/04/13	2	66.50	1	66.40	66.70	1	11,644	0.01%
2022/04/12	12	65.47	0	0.00	65.50	12	11,716	0.10%
2022/04/11	0	0.00	1	66.80	66.80	-1	11,656	-0.01%
2022/04/07	3	66.47	1	67.60	66.20	2	11,833	0.02%
2022/04/06	20.3	66.76	1	66.60	66.60	19.3	11,677	0.17%
2022/04/01	17.3	68.14	20	68.85	69.20	-2.7	11,474	-0.02%
2022/03/31	2	69.35	104	69.89	69.20	-102	11,373	-0.90%	大賣/鉅額交易
2022/03/30	1	69.80	1	70.00	69.30	0	11,324	0.00%
2022/03/29	5	68.96	0	0.00	69.00	5	11,401	0.04%
2022/03/28	1	67.80	1	69.60	69.80	0	11,703	0.00%
2022/03/25	32	69.37	11	69.47	68.90	21	11,833	0.18%
2022/03/24	25	70.99	3	71.30	71.30	22	11,633	0.19%
2022/03/23	5	73.34	11	73.79	73.70	-6	11,227	-0.05%
2022/03/22	3	73.90	0	0.00	74.00	3	11,175	0.03%
2022/03/21	0	0.00	1	75.30	74.90	-1	11,088	-0.01%
2022/03/18	1	74.50	3	74.44	74.80	-2	11,147	-0.02%
2022/03/17	3	73.73	5	73.78	74.20	-2	11,151	-0.02%
2022/03/16	7	71.66	1	71.12	70.90	6	11,085	0.05%
2022/03/15	31	73.27	0	0.00	73.00	31	10,921	0.28%
2022/03/14	2	75.65	3	75.60	75.70	-1	10,970	-0.01%
2022/03/11	6	75.02	0	0.00	75.60	6	10,971	0.05%
2022/03/10	0	0.00	2	76.45	76.70	-2	11,079	-0.02%
2022/03/09	2	75.05	2	76.10	74.90	0	11,462	0.00%
2022/03/08	108	75.03	2	76.70	74.70	106	12,369	0.86%	大買/鉅額交易
2022/03/07	21	76.93	3	76.80	76.90	18	12,479	0.14%
2022/03/04	2	81.20	2	81.90	81.60	0	12,687	0.00%
2022/03/03	0	81.80	5	82.42	82.60	-5	12,750	-0.04%
2022/03/02	1	78.80	1	80.00	79.70	0	12,753	0.00%
2022/03/01	0	0.00	5	79.56	79.90	-5	12,792	-0.04%
2022/02/25	4	77.38	2	77.45	77.10	2	12,808	0.02%
2022/02/24	4	76.90	0	0.00	76.30	4	13,186	0.03%
2022/02/23	4	78.90	8.4	79.28	79.00	-4.4	13,782	-0.03%
2022/02/22	4	78.60	1	78.70	78.70	3	13,846	0.02%
2022/02/21	11	81.19	5	80.62	80.40	6	13,791	0.04%
2022/02/18	6.2	83.64	17	83.19	83.50	-10.8	13,757	-0.08%
2022/02/17	11	82.81	20.2	82.74	82.70	-9.2	13,560	-0.07%
2022/02/16	6	80.47	11.3	80.34	80.50	-5.3	13,157	-0.04%
2022/02/15	5	79.30	10	79.27	78.80	-5	12,947	-0.04%
2022/02/14	0	0.00	3	78.67	78.70	-3	12,952	-0.02%
2022/02/11	0	0.00	7	79.31	79.00	-7	13,023	-0.05%
2022/02/10	3	78.80	2	78.60	79.00	1	13,004	0.01%
2022/02/09	0	0.00	11.2	78.51	78.50	-11.2	13,050	-0.09%
2022/02/08	4	77.13	1	77.40	77.40	3	13,067	0.02%
2022/02/07	1	76.20	19	76.18	76.40	-18	13,149	-0.14%
2022/01/26	1	72.00	1	73.30	72.00	0	13,115	0.00%
2022/01/25	2.1	72.53	0	0.00	72.00	2.1	13,324	0.02%
2022/01/20	1	74.70	1	75.00	75.10	0	13,388	0.00%
2022/01/19	0.1	75.00	1	75.30	75.20	-0.9	13,604	-0.01%
2022/01/18	2	75.80	1	75.80	75.10	1	13,634	0.01%
2022/01/17	0	0.00	0.2	74.40	74.40	-0.2	13,652	0.00%
2022/01/13	1	74.20	5	74.50	74.60	-4	13,705	-0.03%
2022/01/12	1	74.60	1	74.20	74.40	0	13,660	0.00%
2022/01/11	0	0.00	1	74.10	73.50	-1	13,650	-0.01%
2022/01/07	3	74.00	0	0.00	73.70	3	13,863	0.02%
2022/01/06	7	74.20	1	74.00	73.80	6	13,995	0.04%
2022/01/05	8	75.65	5	75.76	75.90	3	14,067	0.02%
2022/01/04	0	0.00	8	76.64	77.20	-8	14,085	-0.06%
2022/01/03	17	76.71	5	77.78	76.20	12	14,124	0.08%
2021/12/30	0	0.00	13	77.93	78.10	-13	14,152	-0.09%
2021/12/28	1	76.90	2.1	76.82	76.70	-1.1	14,486	-0.01%
2021/12/27	0	0.00	2	76.30	76.60	-2	14,579	-0.01%
2021/12/24	7	76.06	2	76.70	75.70	5	14,725	0.03%
2021/12/23	11	76.07	0	0.00	75.90	11	15,123	0.07%
2021/12/22	8	77.98	28	79.19	76.50	-20	15,403	-0.13%
2021/12/21	6	76.98	5	77.92	76.80	1	15,245	0.01%
2021/12/20	5	75.80	5	76.48	75.90	0	15,025	0.00%
2021/12/17	3	75.50	0	0.00	75.70	3	14,877	0.02%
2021/12/16	1	75.70	8	75.95	76.00	-7	14,944	-0.05%
2021/12/15	1	76.30	2	75.35	76.00	-1	14,956	-0.01%
2021/12/14	5	75.30	0	0.00	74.80	5	15,006	0.03%
2021/12/13	3	77.00	0	0.00	76.60	3	14,963	0.02%
2021/12/10	2	76.85	3.5	77.86	77.80	-1.5	15,132	-0.01%
2021/12/09	0	0.00	5	77.76	77.50	-5	15,118	-0.03%
2021/12/08	5	77.12	6	77.35	76.90	-1	15,080	-0.01%
2021/12/07	26	76.91	0	0.00	77.50	26	14,987	0.17%
2021/12/06	9	77.67	5	78.50	77.50	4	14,955	0.03%
2021/12/03	24	78.45	19	78.39	78.80	5	14,926	0.03%
2021/12/02	13	79.47	81.3	79.19	79.80	-68.3	14,545	-0.47%
2021/12/01	2	75.85	7.3	75.83	76.00	-5.3	13,754	-0.04%
2021/11/30	3	75.63	17	75.62	74.20	-14	13,587	-0.10%
2021/11/29	12	72.39	70	73.90	73.30	-58	13,246	-0.44%
2021/11/25	3	74.70	2	74.85	74.40	1	13,187	0.01%
2021/11/24	4	75.63	1	75.50	75.40	3	13,138	0.02%
2021/11/23	13	74.94	13	75.78	75.70	0	13,139	0.00%
2021/11/22	13	75.29	48.2	74.93	75.40	-35.2	12,838	-0.27%
2021/11/19	10	70.09	1	70.60	69.60	9	12,097	0.07%
2021/11/18	0	0.00	8	71.43	71.60	-8	12,059	-0.07%
2021/11/17	1	71.70	1	71.90	71.00	0	12,046	0.00%
2021/11/15	1	70.00	5.2	70.17	70.30	-4.2	12,217	-0.03%
2021/11/12	0	0.00	1	69.10	68.70	-1	12,256	-0.01%
2021/11/11	4	68.50	15	68.70	68.00	-11	12,517	-0.09%
2021/11/10	2	68.75	5	69.54	69.90	-3	12,744	-0.02%
2021/11/09	3	68.63	40	68.32	68.70	-37	12,955	-0.29%
2021/11/08	1	66.00	13	67.06	67.60	-12	13,118	-0.09%
2021/11/05	9	66.09	19	66.32	65.70	-10	13,668	-0.07%
2021/11/04	35	67.93	29	67.41	66.70	6	13,805	0.04%
2021/11/03	16	68.79	5	68.50	68.60	11	13,729	0.08%
2021/11/02	11	67.49	25	67.11	66.50	-14	13,653	-0.10%
2021/11/01	11	67.04	0	0.00	67.00	11	13,621	0.08%
2021/10/29	0	0.00	2	67.00	66.50	-2	13,787	-0.01%
2021/10/28	4	65.98	5	66.50	66.50	-1	13,799	-0.01%
2021/10/27	0	0.00	18.3	65.48	66.20	-18.3	13,851	-0.13%
2021/10/26	3	63.73	4	63.60	63.70	-1	13,765	-0.01%
2021/10/22	5	62.00	0	0.00	62.10	5	13,900	0.04%
2021/10/21	0	0.00	1	63.50	62.50	-1	14,044	-0.01%
2021/10/20	1	63.40	0	0.00	63.50	1	14,119	0.01%
2021/10/19	5	62.10	6	63.37	63.50	-1	14,374	-0.01%
2021/10/18	1	62.70	1	63.90	62.70	0	14,627	0.00%
2021/10/15	1	63.70	0	0.00	63.70	1	15,092	0.01%
2021/10/14	0	0.00	18	62.16	62.30	-18	15,126	-0.12%
2021/10/13	12	59.59	0	0.00	59.40	12	15,201	0.08%
2021/10/12	15	60.24	12	61.00	61.00	3	15,328	0.02%
2021/10/08	2	61.75	1	62.20	61.60	1	15,434	0.01%
2021/10/07	2	61.85	1	62.20	61.60	1	15,727	0.01%
2021/10/06	15	62.48	0	0.00	61.40	15	16,326	0.09%
2021/10/05	3	63.80	1	64.40	64.60	2	16,722	0.01%
2021/10/04	7	64.74	4	64.95	64.90	3	16,830	0.02%
2021/10/01	15	64.93	10	64.58	64.30	5	16,962	0.03%
2021/09/30	8	66.95	13	67.84	65.90	-5	17,021	-0.03%
2021/09/29	5	65.64	5	66.28	67.20	0	16,775	0.00%
2021/09/28	0	0.00	10	65.90	66.30	-10	16,631	-0.06%
2021/09/27	1	64.70	0	0.00	64.60	1	16,644	0.01%
2021/09/24	0	0.00	1	64.80	64.90	-1	16,907	-0.01%
2021/09/22	1	63.00	0	0.00	63.00	1	17,247	0.01%
2021/09/17	1	64.30	5	64.50	64.90	-4	17,496	-0.02%
2021/09/16	10	64.00	0	0.00	64.60	10	17,933	0.06%
2021/09/15	20	64.46	1	64.90	64.00	19	18,073	0.11%
2021/09/14	2	65.85	0	0.00	66.20	2	18,197	0.01%
2021/09/13	4	66.15	1	65.80	65.80	3	18,298	0.02%
2021/09/10	18	65.51	21	66.33	66.80	-3	18,621	-0.02%
2021/09/08	2	64.35	0	0.00	64.30	2	18,710	0.01%
2021/09/07	1	65.20	8	66.40	65.20	-7	18,732	-0.04%
2021/09/06	1	66.50	12	67.06	66.40	-11	18,731	-0.06%
2021/09/03	2	66.00	2	66.30	66.00	0	18,706	0.00%
2021/09/02	6	67.05	0	0.00	66.20	6	18,806	0.03%
2021/09/01	34	68.09	8	67.50	68.10	26	19,005	0.14%
2021/08/31	10	65.90	0	0.00	66.40	10	18,924	0.05%
2021/08/30	2	65.40	2	66.05	66.40	0	19,147	0.00%
2021/08/27	2	65.05	0	0.00	65.00	2	19,410	0.01%
2021/08/26	8	65.48	0	0.00	65.30	8	19,518	0.04%
2021/08/25	2	66.60	2	66.90	67.00	0	19,468	0.00%
2021/08/24	2	66.30	2	66.65	66.00	0	19,624	0.00%
2021/08/23	6	66.20	17	66.66	66.80	-11	19,651	-0.06%
2021/08/20	2	64.90	0	0.00	64.60	2	19,882	0.01%
2021/08/19	13	66.25	7	66.23	65.70	6	19,903	0.03%
2021/08/18	1	67.80	10	68.11	69.00	-9	19,830	-0.05%
2021/08/16	9	66.02	6	66.28	66.30	3	19,744	0.02%
2021/08/13	65	64.50	89	64.39	64.30	-24	19,530	-0.12%
2021/08/12	3	66.23	4	66.23	66.30	-1	19,218	-0.01%
2021/08/11	28	68.20	9	67.86	67.30	19	19,072	0.10%
2021/08/10	70	71.97	0	0.00	70.90	70	18,705	0.37%
2021/08/09	1	73.70	9	73.22	73.70	-8	18,666	-0.04%
2021/08/06	6.8	74.51	3	74.83	73.60	3.8	18,793	0.02%
2021/08/05	8	74.85	5	75.00	75.20	3	19,056	0.02%
2021/08/04	11	75.72	63	75.53	75.50	-52	19,443	-0.27%
2021/08/03	1	75.30	5	75.40	75.80	-4	19,608	-0.02%
2021/08/02	4	74.60	10	74.29	74.50	-6	19,682	-0.03%
2021/07/30	3.1	72.67	15	72.10	72.30	-12	19,769	-0.06%
2021/07/29	42	72.48	40	72.00	72.00	2	19,921	0.01%
2021/07/28	3	71.53	1	71.20	72.20	2	20,073	0.01%
2021/07/27	1	74.10	1.1	73.96	73.30	-0.1	20,281	0.00%
2021/07/26	3	73.70	1	73.50	73.50	2	20,386	0.01%
2021/07/23	42	72.43	0	0.00	73.40	42	20,489	0.20%
2021/07/22	2	73.50	5	74.16	73.70	-3	20,352	-0.01%
2021/07/21	39	73.35	7	72.21	71.50	32	20,224	0.16%
2021/07/20	7	74.91	1	74.60	74.50	6	19,822	0.03%
2021/07/19	12	75.77	0	0.00	75.60	12	19,898	0.06%
2021/07/16	10	77.18	2	77.20	77.40	8	20,109	0.04%
2021/07/15	16	78.47	3	78.70	78.60	13	20,084	0.06%
2021/07/14	9	78.14	23	78.07	77.80	-14	20,052	-0.07%
2021/07/13	15	77.41	13	77.75	76.90	2	19,790	0.01%
2021/07/12	39.2	77.30	3.7	78.42	76.40	35.5	19,185	0.19%
2021/07/09	3	77.20	9	77.41	78.60	-6	18,599	-0.03%
2021/07/08	9	78.57	3	78.83	78.40	6	18,659	0.03%
2021/07/07	2	79.45	2	80.05	79.50	0	18,813	0.00%
2021/07/06	3.3	79.29	1	79.40	79.10	2.3	19,223	0.01%
2021/07/05	13	80.35	0	0.00	80.40	13	19,693	0.07%
2021/07/02	5	78.98	4	79.13	79.50	1	19,631	0.01%
2021/07/01	9	78.20	12	79.71	78.00	-3	19,620	-0.02%
2021/06/30	11	78.90	0	0.00	79.70	11	19,992	0.06%
2021/06/29	3.3	79.59	2	81.20	79.30	1.3	20,802	0.01%
2021/06/28	14	81.37	14	81.33	81.20	0	20,711	0.00%
2021/06/25	13	80.49	28	80.19	80.00	-15	20,404	-0.07%
2021/06/24	7.2	77.43	13	77.40	77.60	-5.8	20,025	-0.03%
2021/06/23	2	75.35	31	76.56	76.60	-29	19,915	-0.15%
2021/06/22	1	75.00	0	0.00	75.20	1	19,616	0.01%
2021/06/21	65.7	75.53	9	75.40	74.70	56.7	19,487	0.29%
2021/06/18	0.3	79.70	1	79.80	78.90	-0.7	19,175	0.00%
2021/06/17	10.3	78.79	0	0.00	78.90	10.3	19,169	0.05%
2021/06/16	0	0.00	1	78.90	79.10	-1	19,225	-0.01%
2021/06/11	6	78.72	0	0.00	78.80	6	19,304	0.03%
2021/06/10	1	79.20	1	78.10	79.50	0	19,253	0.00%
2021/06/09	15.9	77.85	1	78.60	77.20	14.9	19,120	0.08%
2021/06/08	5	79.98	1	80.00	80.10	4	19,109	0.02%
2021/06/07	11.1	79.84	0	0.00	79.40	11.1	19,165	0.06%
2021/06/04	4.6	82.34	4	82.20	82.20	0.6	19,066	0.00%
2021/06/03	23.5	83.54	28	82.87	83.60	-4.5	18,935	-0.02%
2021/06/02	26	81.57	34	82.17	81.60	-8	18,891	-0.04%
2021/06/01	31	81.91	23	83.26	81.30	8	19,089	0.04%
2021/05/31	3	81.57	1	81.90	81.90	2	19,265	0.01%
2021/05/28	6	80.83	7	81.61	80.60	-1	19,541	-0.01%
2021/05/27	2	76.55	1	77.30	78.30	1	19,505	0.01%
2021/05/26	1	77.60	0	0.00	77.80	1	19,647	0.01%
2021/05/25	42.2	78.73	31	78.70	78.80	11.2	19,919	0.06%
2021/05/24	2	74.80	1	76.00	76.60	1	20,106	0.00%
2021/05/21	3	75.70	1	76.30	76.30	2	20,324	0.01%
2021/05/20	0	0.00	1	75.60	75.20	-1	20,659	0.00%
2021/05/19	8.3	75.11	5	74.40	75.10	3.3	21,212	0.02%
2021/05/18	1	75.20	7	76.86	76.80	-6	21,152	-0.03%
2021/05/17	1	67.00	3	70.93	71.70	-2	21,207	-0.01%
2021/05/14	7.1	73.45	3	75.80	73.00	4.1	21,068	0.02%
2021/05/13	102.2	74.29	103	75.88	74.30	-0.8	20,903	0.00%	大買/大賣/
2021/05/12	93	72.18	89	73.18	73.40	4	20,714	0.02%
2021/05/11	10	78.54	82	76.63	76.50	-72	20,739	-0.35%
2021/05/10	8	83.21	2	85.70	82.10	6	20,746	0.03%
2021/05/07	7.2	84.89	1	85.20	85.50	6.2	20,756	0.03%
2021/05/06	2	83.80	1	85.70	82.90	1	20,692	0.00%
2021/05/05	79	83.27	1	84.00	82.70	78	20,497	0.38%
2021/05/04	15.5	84.72	3	84.17	85.30	12.5	20,372	0.06%
2021/05/03	22.2	89.22	4	88.35	87.70	18.2	20,113	0.09%
2021/04/29	15.2	92.66	6	91.77	91.60	9.2	19,847	0.05%
2021/04/28	2.6	95.20	0	0.00	94.40	2.6	19,756	0.01%
2021/04/27	7	94.73	10	93.50	94.00	-3	19,929	-0.02%
2021/04/26	19	94.96	15	95.65	95.90	4	19,902	0.02%
2021/04/23	3	93.13	0	0.00	94.40	3	19,919	0.02%
2021/04/22	78.2	96.26	6	95.50	93.40	72.2	19,931	0.36%
2021/04/21	8	98.46	15	98.00	98.30	-7	19,622	-0.04%
2021/04/20	14	100.46	6.6	100.88	99.70	7.4	19,558	0.04%
2021/04/19	13	99.89	1	100.50	99.40	12	19,730	0.06%
2021/04/16	14	98.65	2	98.70	98.70	12	20,139	0.06%
2021/04/15	6	98.80	2	99.50	99.00	4	20,435	0.02%
2021/04/14	8	98.94	5	99.58	99.70	3	20,480	0.01%
2021/04/13	3	100.83	51	100.29	100.00	-48	20,503	-0.23%
2021/04/12	9	99.44	6.2	101.57	99.10	2.8	20,485	0.01%
2021/04/09	20.5	99.61	14.2	100.65	102.50	6.3	20,283	0.03%
2021/04/08	4	97.88	9	98.22	98.30	-5	19,732	-0.03%
2021/04/07	5	96.78	1	96.30	97.10	4	19,728	0.02%
2021/04/06	11	98.49	14	97.14	97.30	-3	19,707	-0.02%
2021/04/01	30	98.04	65.9	98.65	100.50	-35.9	19,449	-0.18%
2021/03/31	1	93.00	5	92.96	91.90	-4	18,561	-0.02%
2021/03/29	1	92.20	2	92.55	91.20	-1	18,703	-0.01%
2021/03/26	2	91.60	3	91.67	91.90	-1	18,884	-0.01%
2021/03/25	1	90.00	0	0.00	89.60	1	19,032	0.01%
2021/03/24	3	90.37	1	90.70	90.00	2	19,048	0.01%
2021/03/23	3	92.20	3	92.43	91.70	0	19,141	0.00%
2021/03/22	15	90.89	1	91.20	90.90	14	19,233	0.07%
2021/03/19	7	93.61	0	0.00	92.50	7	19,282	0.04%
2021/03/18	1	95.60	13	94.96	95.50	-12	19,232	-0.06%
2021/03/17	107	92.00	0	0.00	91.90	107	19,428	0.55%	大買/鉅額交易
2021/03/16	1	94.50	3	93.97	93.40	-2	19,642	-0.01%
2021/03/15	2	91.90	2	93.00	93.20	0	19,972	0.00%
2021/03/12	7	93.19	12	93.36	93.50	-5	20,216	-0.02%
2021/03/11	0	0.00	220	90.68	91.40	-220	20,465	-1.07%	大賣/鉅額交易
2021/03/10	2	88.30	3.4	88.55	87.60	-1.4	21,091	-0.01%
2021/03/09	37	86.32	8	86.74	86.70	29	21,468	0.14%
2021/03/08	204	89.55	2	92.30	88.60	202	22,177	0.91%	大買/鉅額交易
2021/03/05	95.2	88.01	95	90.49	89.70	0.2	22,681	0.00%
2021/03/04	10	92.23	3	93.17	91.80	7	22,635	0.03%
2021/03/03	11	92.41	0	0.00	92.00	11	22,511	0.05%
2021/03/02	4	95.93	1	99.50	95.50	3	22,276	0.01%
2021/02/26	6	96.27	1	97.20	96.50	5	22,274	0.02%
2021/02/25	15	99.17	19	99.34	98.50	-4	22,237	-0.02%
2021/02/24	17	99.10	19	99.53	96.60	-2	22,219	-0.01%
2021/02/23	1	97.30	11	97.26	98.40	-10	21,957	-0.05%
2021/02/22	7	96.94	18	96.88	97.10	-11	21,922	-0.05%
2021/02/19	127	91.44	135	92.82	93.00	-8	21,797	-0.04%	大買/大賣/
2021/02/18	0	0.00	1	90.70	89.90	-1	21,892	0.00%
2021/02/17	2	90.45	6	90.22	89.90	-4	22,303	-0.02%
2021/02/05	0	0.00	7	87.97	86.70	-7	22,090	-0.03%
2021/02/03	8	86.51	3	87.80	86.30	5	22,408	0.02%
2021/02/02	70	87.83	77	88.37	86.90	-7	22,289	-0.03%
2021/02/01	1	83.20	194	83.79	86.30	-193	21,772	-0.89%	大賣/鉅額交易
2021/01/29	7	79.70	20	81.72	79.90	-13	21,489	-0.06%
2021/01/28	133	79.46	1	81.40	79.40	132	21,291	0.62%	大買/鉅額交易
2021/01/27	62	81.60	43	84.20	82.50	19	21,208	0.09%
2021/01/26	52	82.85	0	0.00	83.00	52	21,177	0.25%
2021/01/25	45	83.41	44	84.60	85.10	1	21,098	0.00%
2021/01/21	6	85.25	1	86.70	85.80	5	21,102	0.02%
2021/01/20	8	84.26	0	0.00	84.30	8	21,175	0.04%
2021/01/19	0	0.00	3	86.67	86.80	-3	21,044	-0.01%
2021/01/18	8	84.51	3	86.30	86.00	5	21,034	0.02%
2021/01/15	17	86.50	3	86.87	86.20	14	20,941	0.07%
2021/01/14	28	89.80	43	89.53	89.80	-15	20,784	-0.07%
2021/01/13	4	88.05	0	0.00	88.70	4	20,666	0.02%
2021/01/12	11	89.13	0	0.00	87.70	11	20,534	0.05%
2021/01/11	10	91.76	3.5	91.34	91.20	6.5	20,327	0.03%
2021/01/08	4	96.25	41	95.70	96.70	-37	19,981	-0.19%
2021/01/07	1.5	92.73	1	94.00	92.80	0.5	19,808	0.00%
2021/01/06	5	91.10	11	91.58	91.50	-6	20,333	-0.03%
2021/01/05	0	0.00	8	93.51	90.50	-8	20,428	-0.04%
2021/01/04	0	0.00	11	89.78	90.70	-11	20,516	-0.05%
2020/12/30	7	87.09	2	87.60	87.30	5	21,205	0.02%
2020/12/29	13	87.34	27	86.70	87.00	-14	21,092	-0.07%
2020/12/28	58	88.89	70	88.01	89.10	-12	21,056	-0.06%
2020/12/25	6	84.10	0	0.00	84.00	6	20,958	0.03%
2020/12/24	4	85.30	52	84.67	85.30	-48	21,220	-0.23%
2020/12/23	3	80.60	2	81.70	83.00	1	21,196	0.00%
2020/12/22	8	82.54	2	82.60	81.20	6	21,100	0.03%
2020/12/21	1	84.90	1	84.20	84.20	0	20,900	0.00%
2020/12/18	0	0.00	4	84.90	84.80	-4	20,833	-0.02%
2020/12/17	1	86.80	0	0.00	85.70	1	20,928	0.00%
2020/12/16	20	86.20	24	86.23	85.80	-4	20,906	-0.02%
2020/12/15	1	84.80	1	84.10	84.10	0	20,956	0.00%
2020/12/14	3	85.13	5	84.18	85.30	-2	21,185	-0.01%
2020/12/11	10	85.46	3.2	85.68	85.30	6.8	21,155	0.03%
2020/12/10	6	88.67	0	88.30	88.30	6	20,817	0.03%
2020/12/09	11	89.21	21	90.70	91.90	-10	20,778	-0.05%
2020/12/08	3	87.00	2	88.50	88.00	1	20,368	0.00%
2020/12/07	52	89.69	19	89.11	88.30	33	20,163	0.16%
2020/12/04	35	87.31	43	87.48	87.60	-8	19,684	-0.04%
2020/12/03	27	83.66	30	84.00	83.80	-3	19,057	-0.02%
2020/12/02	75	80.43	35	81.21	81.50	40	18,803	0.21%
2020/12/01	33	75.22	54.6	76.48	76.90	-21.6	17,987	-0.12%
2020/11/30	13.1	72.86	14	72.34	72.40	-0.9	17,621	-0.01%
2020/11/27	8.1	71.46	8	71.06	71.30	0.1	17,549	0.00%
2020/11/26	0	0.00	1	70.40	70.70	-1	17,401	-0.01%
2020/11/25	6.1	69.89	0	0.00	69.30	6.1	17,496	0.03%
2020/11/24	4.1	71.44	3	73.00	71.00	1.1	17,273	0.01%
2020/11/23	1	70.30	9	71.22	71.60	-8	17,100	-0.05%
2020/11/20	0	0.00	12	68.79	68.80	-12	16,876	-0.07%
2020/11/19	3	67.80	11	67.54	67.80	-8	16,884	-0.05%
2020/11/18	0	0.00	8	67.59	67.00	-8	16,738	-0.05%
2020/11/17	8	66.89	29	66.89	67.10	-21	16,602	-0.13%
2020/11/16	0.2	63.75	62	64.03	64.20	-61.8	16,250	-0.38%
2020/11/13	10	62.01	15	62.03	62.20	-5	16,244	-0.03%
2020/11/12	10	61.40	17	61.57	62.00	-7	16,291	-0.04%
2020/11/11	5	59.62	21	59.33	60.00	-16	16,016	-0.10%
2020/11/10	2	60.35	5	60.50	60.60	-3	15,986	-0.02%
2020/11/09	1	60.20	2	60.60	60.40	-1	15,981	-0.01%
2020/11/06	2	59.50	17	59.85	59.80	-15	16,189	-0.09%
2020/11/05	1	59.20	3	59.43	59.40	-2	16,279	-0.01%
2020/11/04	15	58.53	3	59.00	59.00	12	16,418	0.07%
2020/11/03	0	0.00	3	58.87	58.80	-3	16,611	-0.02%
2020/11/02	1	57.90	2	57.50	57.80	-1	17,090	-0.01%
2020/10/30	4	57.50	0	0.00	57.80	4	17,354	0.02%
2020/10/29	27	57.87	1	58.80	58.20	26	17,450	0.15%
2020/10/28	5	58.40	3	59.30	58.30	2	17,486	0.01%
2020/10/27	5	59.52	21	59.51	59.50	-16	17,421	-0.09%
2020/10/26	30	61.19	1	60.20	60.50	29	17,388	0.17%
2020/10/23	3	61.30	1	61.70	61.40	2	17,414	0.01%
2020/10/22	2	61.20	2	61.90	61.80	0	17,445	0.00%
2020/10/21	4	61.80	20	61.60	61.90	-16	17,508	-0.09%
2020/10/20	0	0.00	12	61.90	62.10	-12	17,661	-0.07%
2020/10/19	0	0.00	10	61.37	61.80	-10	17,705	-0.06%
2020/10/16	9	60.33	0	0.00	60.10	9	17,779	0.05%
2020/10/15	3	61.73	4	61.95	61.50	-1	17,777	-0.01%
2020/10/14	15	62.65	80	62.55	62.30	-65	17,593	-0.37%
2020/10/13	8	59.05	33	60.44	61.40	-25	16,959	-0.15%
2020/10/12	13	60.77	24	60.67	60.50	-11	16,700	-0.07%
2020/10/08	20	59.25	9	59.74	59.40	11	16,548	0.07%
2020/10/07	2	58.00	60	58.67	59.60	-58	16,572	-0.35%
2020/10/06	20	56.50	12	56.60	56.60	8	16,497	0.05%
2020/10/05	22	56.37	5	57.34	56.30	17	16,602	0.10%
2020/09/30	9	57.33	129	57.22	57.50	-120	16,613	-0.72%	大賣/鉅額交易
2020/09/29	9	56.74	36	56.42	56.90	-27	16,445	-0.16%
2020/09/28	0	0.00	4	55.10	55.10	-4	16,302	-0.02%
2020/09/25	2	52.55	2	52.80	52.50	0	16,335	0.00%
2020/09/24	2	52.75	3	53.37	52.90	-1	16,402	-0.01%
2020/09/23	7	53.59	0	0.00	53.30	7	16,387	0.04%
2020/09/22	16	55.24	0	0.00	54.90	16	16,460	0.10%
2020/09/21	1	56.40	24	56.85	56.60	-23	16,429	-0.14%
2020/09/18	8	56.41	11	57.28	56.30	-3	16,524	-0.02%
2020/09/17	8	55.29	48	56.20	56.80	-40	16,514	-0.24%
2020/09/16	1	55.00	43	54.95	55.20	-42	16,235	-0.26%
2020/09/15	16	54.63	16	54.92	54.50	0	16,257	0.00%
2020/09/14	4	53.93	16	54.78	54.80	-12	16,423	-0.07%
2020/09/11	0	0.00	1	53.50	53.30	-1	16,317	-0.01%
2020/09/10	22	53.64	6	53.15	53.00	16	16,426	0.10%
2020/09/09	5	53.94	3	54.10	54.20	2	16,440	0.01%
2020/09/08	16	54.52	19	54.79	54.80	-3	16,605	-0.02%
2020/09/07	17	54.31	14	54.69	54.30	3	16,587	0.02%
2020/09/04	3	52.10	10	52.20	52.80	-7	16,544	-0.04%
2020/09/03	3	53.47	11	53.28	53.20	-8	16,641	-0.05%
2020/09/02	13	50.95	1	51.00	51.10	12	16,572	0.07%
2020/09/01	1	51.10	15	51.30	52.30	-14	16,880	-0.08%
2020/08/31	7	52.80	5	52.86	51.90	2	17,363	0.01%
2020/08/28	5	53.96	0	0.00	53.90	5	17,704	0.03%
2020/08/27	4	54.00	0	0.00	54.00	4	17,922	0.02%
2020/08/26	2	53.65	3	53.33	53.40	-1	17,981	-0.01%
2020/08/25	14	52.46	12	52.27	53.00	2	17,901	0.01%
2020/08/24	4	50.78	4	51.00	51.00	0	17,951	0.00%
2020/08/21	19	49.91	20	49.99	49.85	-1	18,240	-0.01%
2020/08/20	30	49.22	43	49.40	49.20	-13	18,129	-0.07%
2020/08/19	29	52.33	6	52.22	51.80	23	17,858	0.13%
2020/08/18	11	55.32	3	55.30	55.10	8	17,340	0.05%
2020/08/17	20	54.52	0	0.00	54.40	20	17,246	0.12%
2020/08/14	7	54.80	2	54.90	55.10	5	17,223	0.03%
2020/08/13	3	55.27	6	55.65	55.40	-3	17,202	-0.02%
2020/08/12	13	54.50	8	54.54	55.10	5	17,282	0.03%
2020/08/11	24	55.66	6	55.67	55.70	18	17,177	0.10%
2020/08/10	36	54.41	6	53.92	54.40	30	17,148	0.17%
2020/08/07	36	55.03	24	54.71	55.00	12	17,295	0.07%
2020/08/06	35	56.43	15	56.59	56.40	20	17,063	0.12%
2020/08/05	40	58.19	5	58.04	58.00	35	16,667	0.21%
2020/08/04	4	58.68	3	58.63	58.70	1	16,474	0.01%
2020/08/03	12	59.65	0	0.00	59.30	12	16,402	0.07%
2020/07/31	1	60.40	1	60.70	60.60	0	16,480	0.00%
2020/07/30	8	59.95	4	60.15	60.20	4	16,520	0.02%
2020/07/29	9	58.87	1	58.90	58.90	8	16,481	0.05%
2020/07/28	5	59.58	1	59.70	59.50	4	16,514	0.02%
2020/07/27	25	60.02	0	0.00	59.60	25	16,716	0.15%
2020/07/24	30	61.38	10	60.87	60.40	20	16,853	0.12%
2020/07/23	33	61.94	4	62.03	62.00	29	16,968	0.17%
2020/07/22	12	62.21	19	61.96	61.70	-7	17,022	-0.04%
2020/07/21	4	61.20	16	61.39	61.20	-12	16,870	-0.07%
2020/07/20	2	60.60	2	60.75	60.80	0	16,851	0.00%
2020/07/17	5	60.56	0	0.00	60.20	5	17,012	0.03%
2020/07/16	11	60.45	2	60.95	60.30	9	17,295	0.05%
2020/07/15	7	60.66	3	60.77	60.10	4	17,225	0.02%
2020/07/14	30	62.09	7	63.41	61.50	23	17,222	0.13%
2020/07/13	11	61.48	38	62.02	62.70	-27	16,903	-0.16%
2020/07/10	8	59.96	0	0.00	59.60	8	16,663	0.05%
2020/07/09	24	61.00	14	61.16	61.00	10	16,657	0.06%
2020/07/08	1	60.40	5	60.32	60.20	-4	16,765	-0.02%
2020/07/07	3	60.23	4	60.38	60.80	-1	16,817	-0.01%
2020/07/06	7	60.03	10	60.11	60.20	-3	16,885	-0.02%
2020/07/03	5	59.88	2	59.80	59.80	3	17,143	0.02%
2020/07/02	0	0.00	3	60.43	60.50	-3	17,551	-0.02%
2020/07/01	14	61.24	3	61.10	61.00	11	17,699	0.06%
2020/06/30	0	0.00	8	60.90	61.00	-8	17,652	-0.05%
2020/06/29	13	59.42	2	59.85	59.50	11	17,948	0.06%
2020/06/24	6	60.42	1	60.40	60.80	5	17,985	0.03%
2020/06/23	2	59.65	1	59.80	60.00	1	18,192	0.01%
2020/06/22	1	60.30	2	60.00	59.90	-1	18,532	-0.01%
2020/06/19	4	60.08	4	60.03	59.80	0	18,742	0.00%
2020/06/18	1	60.40	0	0.00	60.40	1	18,709	0.01%
2020/06/17	8	60.70	15	60.80	60.60	-7	18,849	-0.04%
2020/06/16	5	61.20	5	61.10	61.50	0	19,172	0.00%
2020/06/15	19	60.33	3	60.40	60.00	16	19,427	0.08%
2020/06/12	12	60.13	8	60.26	61.20	4	19,493	0.02%
2020/06/11	8	62.40	23	62.83	61.80	-15	19,631	-0.08%
2020/06/10	3	63.70	8	63.94	64.00	-5	19,580	-0.03%
2020/06/09	11	63.66	1	63.10	63.40	10	19,695	0.05%
2020/06/08	19	63.55	22	63.99	63.80	-3	19,846	-0.02%
2020/06/05	13	63.99	18	63.71	64.20	-5	19,428	-0.03%
2020/06/04	31	62.33	28	62.37	62.20	3	18,970	0.02%
2020/06/03	1	60.70	4	60.95	61.20	-3	18,536	-0.02%
2020/06/02	11	60.10	5	60.20	60.10	6	18,384	0.03%
2020/06/01	1	60.80	4	60.98	60.90	-3	18,384	-0.02%
2020/05/29	9	60.22	0	0.00	59.80	9	18,412	0.05%
2020/05/28	21	62.00	19	62.40	60.90	2	18,336	0.01%
2020/05/27	0	0.00	1	60.90	60.70	-1	18,213	-0.01%
2020/05/26	1	60.80	4	60.65	60.70	-3	18,430	-0.02%
2020/05/22	11	60.26	3	59.63	59.40	8	18,595	0.04%
2020/05/21	3	60.77	7	60.93	60.80	-4	18,609	-0.02%
2020/05/20	3	60.10	3	60.43	59.90	0	18,581	0.00%
2020/05/19	4	59.05	3	59.43	59.20	1	18,672	0.01%
2020/05/18	16	58.82	1	59.80	58.50	15	18,652	0.08%
2020/05/15	16	60.59	6	60.75	60.10	10	18,773	0.05%
2020/05/14	34	61.00	0	0.00	60.00	34	18,736	0.18%
2020/05/13	7	62.99	1	62.90	62.90	6	18,450	0.03%
2020/05/12	10	63.79	1	64.00	63.60	9	18,589	0.05%
2020/05/11	1	64.80	2	64.65	64.70	-1	18,536	-0.01%
2020/05/08	2	64.15	10	64.12	63.80	-8	18,492	-0.04%
2020/05/07	22	64.04	16	64.42	64.40	6	18,441	0.03%
2020/05/06	1	63.70	4	63.80	63.30	-3	18,319	-0.02%
2020/05/05	1	63.30	0	0.00	63.00	1	18,303	0.01%
2020/05/04	5	63.04	1	63.50	62.80	4	18,661	0.02%
2020/04/30	6	65.33	7	64.97	65.00	-1	18,567	-0.01%
2020/04/29	9	64.30	7	63.91	64.20	2	18,365	0.01%
2020/04/28	7	62.43	19	62.70	63.20	-12	18,233	-0.07%
2020/04/27	3	61.00	9	61.26	61.60	-6	18,118	-0.03%
2020/04/24	2	59.30	1	59.50	59.10	1	18,035	0.01%
2020/04/23	11	59.69	7	60.36	59.40	4	17,998	0.02%
2020/04/22	14	57.74	16	58.79	59.90	-2	17,919	-0.01%
2020/04/21	20	58.72	9	59.11	58.00	11	17,733	0.06%
2020/04/20	2	60.95	5	61.10	60.80	-3	17,473	-0.02%
2020/04/17	3	61.50	6	62.05	61.10	-3	17,652	-0.02%
2020/04/16	9	61.50	7	61.31	61.60	2	17,438	0.01%
2020/04/15	9	61.58	5	61.58	61.30	4	17,361	0.02%
2020/04/14	3	60.83	0	0.00	60.70	3	17,341	0.02%
2020/04/13	5	60.10	2	60.20	59.80	3	17,368	0.02%
2020/04/10	4	61.88	2	61.85	62.00	2	17,119	0.01%
2020/04/09	6	63.08	10	63.78	62.60	-4	17,198	-0.02%
2020/04/08	10	62.30	13.1	62.06	63.40	-3.1	17,481	-0.02%
2020/04/07	13	61.67	30	60.76	62.00	-17	17,099	-0.10%
2020/04/06	2	56.00	7	55.87	56.40	-5	16,665	-0.03%
2020/04/01	1	53.80	0	0.00	53.90	1	16,459	0.01%
2020/03/31	1	54.60	6	53.05	53.70	-5	16,285	-0.03%
2020/03/30	0	0.00	10	53.50	53.90	-10	15,892	-0.06%
2020/03/27	5	56.42	7	56.94	55.00	-2	15,737	-0.01%
2020/03/26	3	53.47	25	53.91	54.00	-22	15,448	-0.14%
2020/03/25	8	52.36	80.2	52.28	52.60	-72.2	15,288	-0.47%
2020/03/24	6	48.40	17	48.15	48.30	-11	15,366	-0.07%
2020/03/23	24	44.30	2	44.30	44.20	22	15,378	0.14%
2020/03/20	19	48.65	14.5	48.42	48.65	4.5	15,594	0.03%
2020/03/19	17.5	45.44	0	0.00	45.20	17.5	15,699	0.11%
2020/03/18	5	52.10	10	52.60	50.20	-5	15,940	-0.03%
2020/03/17	18	54.54	2	54.70	54.10	16	15,935	0.10%
2020/03/16	8	60.04	1	60.00	59.20	7	15,889	0.04%
2020/03/13	11	60.15	11	60.52	62.90	0	15,789	0.00%
2020/03/12	26	67.65	7	66.94	66.00	19	15,712	0.12%
2020/03/11	2	73.50	1	73.20	72.60	1	15,616	0.01%
2020/03/10	2.5	74.40	7	73.71	74.90	-4.5	16,247	-0.03%
2020/03/09	25	76.10	5	75.20	74.80	20	16,399	0.12%
2020/03/06	6	78.73	4	78.68	78.50	2	16,572	0.01%
2020/03/05	45	79.99	15	80.13	80.10	30	16,512	0.18%
2020/03/04	0	0.00	5	78.38	78.60	-5	16,441	-0.03%
2020/03/03	15	78.35	20	78.19	77.80	-5	16,394	-0.03%
2020/03/02	3	76.57	2	75.05	76.30	1	16,307	0.01%
2020/02/27	21	78.13	2	79.45	77.30	19	16,166	0.12%
2020/02/26	13	81.77	0	0.00	81.40	13	15,899	0.08%
2020/02/25	2	83.25	1	83.30	83.30	1	15,824	0.01%
2020/02/24	3	84.33	2	85.00	84.50	1	15,791	0.01%
2020/02/21	4	84.50	5	84.10	84.40	-1	15,767	-0.01%
2020/02/20	7	84.00	1	83.40	83.60	6	15,878	0.04%
2020/02/19	4	84.80	0	0.00	84.80	4	15,889	0.03%
2020/02/18	10	84.49	2	84.20	83.80	8	15,912	0.05%
2020/02/17	2	87.20	3	87.80	88.00	-1	15,974	-0.01%
2020/02/14	0	0.00	5	86.00	86.80	-5	15,958	-0.03%
2020/02/13	0	0.00	11	86.49	86.50	-11	15,905	-0.07%
2020/02/12	0	0.00	4	84.55	84.70	-4	15,692	-0.03%
2020/02/11	2	84.40	0	0.00	85.10	2	15,604	0.01%
2020/02/07	7	84.39	2	84.70	84.30	5	15,720	0.03%
2020/02/06	666	84.85	0	0.00	85.10	666	16,029	4.15%	大買/鉅額交易
2020/02/05	2	82.50	17	83.68	84.40	-15	16,011	-0.09%
2020/02/04	7	79.90	6	79.80	79.90	1	15,700	0.01%
2020/02/03	10	79.40	6	75.32	79.40	4	15,804	0.03%
2020/01/31	6	79.55	1	80.00	78.10	5	15,856	0.03%
2020/01/30	7	78.59	0	0.00	77.80	7	15,773	0.04%
2020/01/20	4	85.05	13	85.09	85.20	-9	15,557	-0.06%
2020/01/17	3	83.90	0	0.00	83.60	3	15,652	0.02%
2020/01/16	2	83.60	0	0.00	83.40	2	15,683	0.01%
2020/01/15	5	84.30	0	0.00	83.80	5	15,707	0.03%
2020/01/14	1	85.60	0	0.00	85.30	1	15,890	0.01%
2020/01/13	2	85.70	7	86.99	85.50	-5	15,918	-0.03%
2020/01/09	5	84.00	1	84.30	83.40	4	15,933	0.03%
2020/01/08	9	84.30	20	83.02	82.60	-11	15,985	-0.07%
2020/01/07	11	81.60	7	80.90	81.10	4	15,937	0.03%
2020/01/06	7	83.53	3	84.50	83.70	4	16,165	0.02%
2020/01/03	12	84.46	1	85.96	84.80	11	16,883	0.06%
2020/01/02	5	85.70	15	86.91	86.00	-10	16,981	-0.06%
2019/12/30	0	0.00	2	84.95	84.50	-2	16,674	-0.01%
2019/12/27	17	83.88	0	0.00	83.60	17	16,779	0.10%
2019/12/26	6	83.93	4	84.00	83.70	2	16,857	0.01%
2019/12/25	1	84.00	0	0.00	84.10	1	17,027	0.01%
2019/12/24	0	0.00	1.2	83.32	83.50	-1.2	17,325	-0.01%
2019/12/23	0	0.00	1	82.70	82.60	-1	17,442	-0.01%
2019/12/20	12	83.88	6	84.75	83.50	6	17,427	0.03%
2019/12/19	119	84.86	31	85.34	85.50	88	17,330	0.51%	大買/
2019/12/18	16	84.00	5	84.70	84.00	11	17,121	0.06%
2019/12/17	1.2	85.27	23	85.42	85.30	-21.8	16,935	-0.13%
2019/12/16	10	83.30	15	83.33	82.80	-5	16,537	-0.03%
2019/12/13	16	79.86	29	80.10	79.60	-13	16,307	-0.08%
2019/12/12	5	77.10	13	77.50	77.30	-8	16,202	-0.05%
2019/12/11	1	76.00	1	77.10	75.60	0	16,149	0.00%
2019/12/10	1	75.10	0	0.00	75.10	1	15,982	0.01%
2019/12/09	2	77.00	1.1	75.44	76.00	0.9	15,918	0.01%
2019/12/06	9	77.07	3	76.90	75.30	6	15,863	0.04%
2019/12/05	1,010	74.79	46	76.40	77.20	964	15,614	6.17%	大買/鉅額交易
2019/12/04	3	72.33	3	72.87	72.60	0	15,170	0.00%
2019/12/03	12	72.53	19	72.02	73.30	-7	15,695	-0.04%
2019/12/02	0	0.00	1	71.60	71.60	-1	15,683	-0.01%
2019/11/29	5	70.90	6	71.48	71.20	-1	15,714	-0.01%
2019/11/28	10	71.65	7	71.81	71.70	3	15,743	0.02%
2019/11/27	0	0.00	1	71.10	71.10	-1	16,042	-0.01%
2019/11/26	3	71.50	3	71.60	70.80	0	16,240	0.00%
2019/11/25	1	71.00	15	70.59	70.80	-14	16,229	-0.09%
2019/11/22	1	70.30	3	70.67	70.10	-2	16,398	-0.01%
2019/11/21	7	68.66	1	69.10	69.30	6	16,432	0.04%
2019/11/20	10	70.55	2	70.95	71.00	8	16,400	0.05%
2019/11/19	4	71.38	0	0.00	71.20	4	16,383	0.02%
2019/11/18	7	71.19	35	71.50	71.10	-28	16,350	-0.17%
2019/11/15	0	0.00	15.3	69.07	69.00	-15.3	16,425	-0.09%
2019/11/14	26.2	67.31	0	0.00	67.20	26.2	16,375	0.16%
2019/11/13	79	70.02	0	0.00	69.90	79	16,213	0.49%
2019/11/12	0	0.00	1	72.00	72.00	-1	16,380	-0.01%
2019/11/11	0	0.00	0.3	71.20	71.20	-0.3	16,841	0.00%
2019/11/07	1	71.80	1	72.00	72.40	0	17,237	0.00%
2019/11/06	15	73.65	2	73.05	72.50	13	17,622	0.07%
2019/11/05	2	71.90	85	71.96	73.00	-83	17,609	-0.47%
2019/11/04	7	69.76	4.3	70.19	69.80	2.8	17,614	0.02%
2019/11/01	2	69.60	0	0.00	70.60	2	17,772	0.01%
2019/10/31	10	70.38	1.3	70.36	70.00	8.8	18,113	0.05%
2019/10/30	5	70.98	15	71.03	71.10	-10	18,232	-0.06%
2019/10/29	0	0.00	6	72.05	72.30	-6	18,513	-0.03%
2019/10/25	0	0.00	1	72.20	71.70	-1	19,226	-0.01%
2019/10/24	1	71.40	0	0.00	71.30	1	19,474	0.01%
2019/10/23	0	0.00	4	71.13	70.60	-4	20,013	-0.02%
2019/10/22	5	70.80	0	0.00	70.90	5	20,315	0.02%
2019/10/21	2	71.25	1	71.70	71.60	1	20,699	0.00%
2019/10/18	1	71.70	11	72.26	72.30	-10	21,155	-0.05%
2019/10/17	10	70.30	5	70.00	70.40	5	21,006	0.02%
2019/10/16	7	70.29	3	70.33	70.00	4	21,169	0.02%
2019/10/15	22	69.96	3	70.13	69.60	19	21,329	0.09%
2019/10/14	9	72.56	10	72.27	71.70	-1	21,521	0.00%
2019/10/09	26	73.17	5	72.56	71.40	21	21,722	0.10%
2019/10/08	27	78.83	0	0.00	78.60	27	22,011	0.12%
2019/10/07	1	81.70	22	82.08	81.70	-21	22,204	-0.09%
2019/10/04	4	79.50	2	79.20	79.20	2	22,600	0.01%
2019/10/03	23	80.02	0	0.00	79.90	23	22,655	0.10%
2019/10/02	3	82.80	3	82.80	82.00	0	22,675	0.00%
2019/10/01	0	0.00	5	82.70	83.10	-5	22,863	-0.02%
2019/09/27	8	81.26	0.1	80.60	80.50	7.9	23,213	0.03%
2019/09/26	16	83.23	7	83.71	84.30	9	23,309	0.04%
2019/09/24	9	85.26	13	85.76	85.40	-4	23,564	-0.02%
2019/09/23	7	84.71	18	84.57	85.00	-11	23,513	-0.05%
2019/09/20	0	0.00	4	82.35	82.90	-4	23,470	-0.02%
2019/09/19	0	0.00	2	81.80	81.40	-2	23,507	-0.01%
2019/09/18	0	0.00	10	82.40	82.10	-10	23,652	-0.04%
2019/09/17	8	80.65	34	81.64	82.00	-26	23,426	-0.11%
2019/09/16	1	77.10	3	78.93	78.10	-2	23,070	-0.01%
2019/09/12	1	77.80	20	77.73	77.80	-19	22,934	-0.08%
2019/09/10	1	76.80	3	76.50	76.50	-2	23,073	-0.01%
2019/09/09	0	0.00	1	76.80	76.50	-1	22,963	0.00%
2019/09/06	9	77.20	7	77.71	77.10	2	22,935	0.01%
2019/09/05	2	77.05	16	76.39	76.90	-14	22,727	-0.06%
2019/09/04	2	72.90	1	73.00	73.00	1	22,048	0.00%
2019/09/03	12	71.20	0	0.00	71.20	12	21,843	0.05%
2019/09/02	0	0.00	9	71.81	71.80	-9	21,945	-0.04%
2019/08/30	7	70.43	4	70.20	70.40	3	22,042	0.01%
2019/08/29	15	71.07	5	70.90	70.90	10	21,791	0.05%
2019/08/28	4	72.83	3	72.97	73.50	1	21,629	0.00%
2019/08/27	1	72.30	5	72.50	72.40	-4	21,576	-0.02%
2019/08/26	6	69.80	6	70.90	71.10	0	21,613	0.00%
2019/08/23	2	71.10	26	71.30	71.50	-24	21,653	-0.11%
2019/08/22	2	70.10	12	70.62	70.30	-10	21,891	-0.05%
2019/08/21	0	0.00	1	69.40	70.20	-1	21,999	0.00%
2019/08/20	31	70.21	5	70.56	69.60	26	21,910	0.12%
2019/08/19	6	71.10	0	0.00	71.50	6	21,701	0.03%
2019/08/16	7	71.24	16	71.20	71.30	-9	21,706	-0.04%
2019/08/15	22	70.95	11	71.69	71.40	11	21,528	0.05%
2019/08/14	1	72.00	27	71.63	72.50	-26	21,327	-0.12%
2019/08/13	11	68.45	5	68.50	68.80	6	20,914	0.03%
2019/08/12	0	0.00	7	69.39	69.30	-7	20,823	-0.03%
2019/08/08	30	68.43	0	0.00	68.10	30	20,648	0.15%
2019/08/07	1	69.80	7	70.80	69.80	-6	20,380	-0.03%
2019/08/06	25	68.76	23	68.80	69.20	2	20,360	0.01%
2019/08/05	4	71.15	9	71.29	70.90	-5	20,128	-0.02%
2019/08/02	15	72.31	439	72.28	72.30	-424	19,947	-2.13%	大賣/鉅額交易
2019/08/01	7	73.21	16	73.46	74.10	-9	19,603	-0.05%
2019/07/31	23	73.53	760	73.12	74.00	-737	19,326	-3.81%	大賣/鉅額交易
2019/07/30	8	75.46	15	75.14	75.80	-7	18,943	-0.04%
2019/07/29	10	75.38	3	75.13	74.80	7	18,672	0.04%
2019/07/26	10	75.86	18	76.23	77.00	-8	18,418	-0.04%
2019/07/25	15	73.97	34	74.94	76.50	-19	18,036	-0.11%
2019/07/24	15	71.14	11	71.55	71.80	4	17,555	0.02%
2019/07/23	5	72.18	16	72.19	72.30	-11	17,288	-0.06%
2019/07/22	355	69.80	22	69.56	69.80	333	16,822	1.98%	大買/鉅額交易
2019/07/19	6	67.27	3	67.47	67.70	3	16,681	0.02%
2019/07/18	14	68.09	9	67.34	66.70	5	16,766	0.03%
2019/07/17	4	67.45	9	66.88	67.70	-5	16,761	-0.03%
2019/07/16	10	68.38	9	69.11	67.90	1	16,403	0.01%
2019/07/15	8	68.62	27	68.91	69.90	-19	16,011	-0.12%
2019/07/12	7	67.43	40	67.34	66.70	-33	15,539	-0.21%
2019/07/11	4	65.23	24	65.20	65.40	-20	14,914	-0.13%
2019/07/10	12	64.42	22	64.04	64.40	-10	14,508	-0.07%
2019/07/09	0	0.00	33	62.11	62.80	-33	14,063	-0.23%
2019/07/08	24	60.92	1	62.30	61.00	23	13,989	0.16%
2019/07/05	2	60.80	6	61.27	62.00	-4	13,864	-0.03%
2019/07/04	6	59.32	4	59.10	59.20	2	13,603	0.01%
2019/07/03	18	65.42	11	65.48	65.20	7	13,120	0.05%
2019/07/02	0	0.00	16	66.31	66.30	-16	12,926	-0.12%
2019/07/01	9	65.73	30	66.01	66.00	-21	12,763	-0.16%
2019/06/28	4	64.20	3	64.53	64.50	1	12,675	0.01%
2019/06/27	3	64.17	3	64.07	64.10	0	12,671	0.00%
2019/06/26	0	0.00	5	63.60	63.70	-5	12,576	-0.04%
2019/06/25	11	64.02	1	64.00	63.30	10	12,511	0.08%
2019/06/24	6	63.33	4	63.30	63.10	2	12,335	0.02%
2019/06/21	0	0.00	3	62.90	63.00	-3	12,376	-0.02%
2019/06/20	2	62.55	5	62.38	62.30	-3	12,425	-0.02%
2019/06/19	2	61.95	1.1	62.00	62.10	0.9	12,690	0.01%
2019/06/17	3	61.40	2	61.05	60.90	1	13,002	0.01%
2019/06/14	1	60.90	0	0.00	60.80	1	13,029	0.01%
2019/06/13	2	61.10	5	60.78	60.90	-3	13,208	-0.02%
2019/06/12	1	60.10	3	60.10	60.70	-2	13,381	-0.01%
2019/06/11	3	59.73	2	59.80	59.40	1	13,387	0.01%
2019/06/10	3	59.47	3	59.40	59.30	0	13,385	0.00%
2019/06/06	11	59.44	1	60.10	59.20	10	13,309	0.08%
2019/06/05	8	60.95	5	62.20	60.50	3	13,197	0.02%
2019/06/04	4	60.88	93	61.19	60.90	-89	13,239	-0.67%
2019/06/03	10	61.56	2	61.90	61.90	8	13,345	0.06%
2019/05/31	2	61.60	9	60.58	61.60	-7	13,594	-0.05%
2019/05/30	4	59.25	16	58.88	60.00	-12	13,647	-0.09%
2019/05/29	94	58.49	1	59.80	58.00	93	14,301	0.65%
2019/05/27	0	0.00	1	60.60	60.50	-1	14,243	-0.01%
2019/05/24	4	59.88	2	59.95	59.80	2	14,355	0.01%
2019/05/23	2	60.15	0	0.00	60.20	2	14,524	0.01%
2019/05/22	2	61.20	2	60.90	60.80	0	14,473	0.00%
2019/05/21	0	0.00	1	60.80	61.50	-1	14,511	-0.01%
2019/05/16	2	61.25	3	61.53	61.00	-1	14,663	-0.01%
2019/05/15	1	62.70	1	62.30	62.00	0	14,857	0.00%
2019/05/14	11	60.54	13	60.02	61.50	-2	14,930	-0.01%
2019/05/13	12	61.25	2	62.10	61.10	10	14,868	0.07%
2019/05/10	4	64.30	0	0.00	63.80	4	14,877	0.03%
2019/05/09	16	64.48	4	65.08	64.20	12	14,873	0.08%
2019/05/08	1	65.60	2	65.20	65.90	-1	14,917	-0.01%
2019/05/07	1	65.90	0	0.00	66.20	1	15,090	0.01%
2019/05/06	10	65.34	2	66.00	65.00	8	15,350	0.05%
2019/05/03	2	66.45	6	66.72	66.70	-4	15,458	-0.03%
2019/05/02	1	65.80	2	65.50	65.70	-1	15,502	-0.01%
2019/04/30	1	65.00	2	65.20	65.40	-1	15,440	-0.01%
2019/04/29	6	65.10	3	66.00	64.70	3	15,403	0.02%
2019/04/26	10	65.80	3	66.00	66.00	7	15,443	0.05%
2019/04/25	13	65.55	18	66.68	65.50	-5	15,607	-0.03%
2019/04/24	3	65.10	18	65.21	65.40	-15	15,701	-0.10%
2019/04/23	1	64.90	6	64.77	64.90	-5	15,609	-0.03%
2019/04/22	0	0.00	5	63.90	63.80	-5	15,427	-0.03%
2019/04/19	11	63.75	100	64.15	63.70	-89	15,609	-0.57%
2019/04/18	8	63.15	112	64.04	63.10	-104	15,726	-0.66%	大賣/鉅額交易
2019/04/17	4	63.45	9	62.97	63.90	-5	15,680	-0.03%
2019/04/16	5	62.50	2	62.55	62.70	3	15,271	0.02%
2019/04/15	1	61.80	2	61.70	61.70	-1	15,292	-0.01%
2019/04/12	14	61.03	5.1	60.80	60.50	8.9	15,430	0.06%
2019/04/11	2	61.75	0	0.00	61.60	2	15,579	0.01%
2019/04/10	2	62.30	0	0.00	62.50	2	15,541	0.01%
2019/04/09	0	0.00	12	62.66	62.60	-12	15,544	-0.08%
2019/04/08	13	62.48	6	62.72	63.00	7	15,589	0.04%
2019/04/03	0	0.00	6	62.00	62.30	-6	15,573	-0.04%
2019/04/02	0	0.00	8	62.29	61.70	-8	15,576	-0.05%
2019/04/01	3	61.83	2	61.45	61.00	1	15,479	0.01%
2019/03/29	0	0.00	2	61.10	61.40	-2	15,297	-0.01%
2019/03/28	8	60.60	0	0.00	60.80	8	15,362	0.05%
2019/03/27	1	60.70	7	61.17	61.10	-6	15,426	-0.04%
2019/03/26	5	60.70	107	61.49	61.00	-102	15,503	-0.66%	大賣/鉅額交易
2019/03/25	8	61.14	2	61.30	61.10	6	15,537	0.04%
2019/03/22	8	63.51	14	63.39	63.10	-6	15,375	-0.04%
2019/03/21	4	62.33	9	62.81	62.80	-5	15,116	-0.03%
2019/03/20	6	59.95	2	60.55	60.60	4	14,789	0.03%
2019/03/19	1	59.60	2	59.75	59.70	-1	14,829	-0.01%
2019/03/18	17	59.78	10	59.70	59.50	7	14,908	0.05%
2019/03/15	1	60.40	0	0.00	60.10	1	15,087	0.01%
2019/03/14	0	0.00	2	60.30	60.30	-2	14,991	-0.01%
2019/03/12	2	61.05	3	60.83	60.80	-1	15,594	-0.01%
2019/03/11	2	60.60	14	60.50	60.40	-12	15,731	-0.08%
2019/03/08	10	59.74	3	60.47	60.50	7	16,027	0.04%
2019/03/07	10	60.51	10	60.62	60.00	0	16,221	0.00%
2019/03/06	6	61.33	4	61.45	61.40	2	16,501	0.01%
2019/03/05	6	63.63	1	63.60	63.10	5	16,394	0.03%
2019/03/04	7	64.71	11	65.29	64.80	-4	16,369	-0.02%
2019/02/27	12	62.88	11	62.51	62.20	1	15,802	0.01%
2019/02/26	108	62.28	11	61.98	62.00	97	15,710	0.62%	大買/
2019/02/25	3	61.60	83	62.27	61.60	-80	15,707	-0.51%
2019/02/22	6	61.87	3	62.03	60.90	3	15,771	0.02%
2019/02/21	1	60.90	1	60.80	60.80	0	15,743	0.00%
2019/02/20	0	0.00	6	60.20	60.60	-6	15,996	-0.04%
2019/02/19	0	0.00	1	60.50	60.50	-1	16,166	-0.01%
2019/02/18	7	60.51	1	60.40	60.20	6	16,231	0.04%
2019/02/15	11	61.04	3	60.00	60.00	8	16,456	0.05%
2019/02/14	5	62.20	11	62.19	62.10	-6	16,908	-0.04%
2019/02/13	5	59.82	0	0.00	60.50	5	16,720	0.03%
2019/02/12	0	0.00	3	59.73	60.00	-3	16,634	-0.02%
2019/02/11	8	59.63	2	59.00	59.00	6	16,723	0.04%
2019/01/30	2	59.75	7	59.81	60.10	-5	16,698	-0.03%
2019/01/29	5	59.12	3	59.43	58.80	2	16,892	0.01%
2019/01/28	3	61.13	15	61.09	60.80	-12	16,946	-0.07%
2019/01/25	15	60.11	18	60.76	60.00	-3	17,441	-0.02%
2019/01/24	4	59.13	18	59.14	59.60	-14	17,578	-0.08%
2019/01/23	1	57.00	3	57.00	57.00	-2	17,784	-0.01%
2019/01/22	3	56.83	1	56.60	56.50	2	17,962	0.01%
2019/01/21	2	57.05	2	57.15	57.20	0	18,153	0.00%
2019/01/18	3	56.17	13	56.25	56.40	-10	18,315	-0.05%
2019/01/17	18	55.31	12	55.93	55.10	6	18,690	0.03%
2019/01/16	27	56.04	47	56.38	56.40	-20	18,690	-0.11%
2019/01/15	5	53.66	1	53.40	53.60	4	18,317	0.02%
2019/01/14	1	52.20	1	52.40	52.00	0	18,313	0.00%
2019/01/11	2	53.40	5	53.50	53.50	-3	18,682	-0.02%
2019/01/10	4	53.78	6	53.73	53.80	-2	18,912	-0.01%
2019/01/09	0	0.00	7	52.51	52.50	-7	19,145	-0.04%
2019/01/08	0	0.00	1	52.00	51.70	-1	19,658	-0.01%
2019/01/07	14	51.80	15	52.02	51.80	-1	20,232	0.00%
2019/01/04	8	50.15	2	50.00	51.60	6	20,387	0.03%
2019/01/03	21	52.78	5	51.58	51.50	16	20,481	0.08%
2019/01/02	2	55.00	1	55.70	55.00	1	20,280	0.00%
2018/12/28	6	55.20	5	55.20	55.00	1	20,283	0.00%
2018/12/27	3	55.70	6	55.77	55.80	-3	20,546	-0.01%
2018/12/26	11	56.02	11	55.27	54.10	0	20,886	0.00%
2018/12/25	1	53.80	1	55.90	57.00	0	20,699	0.00%
2018/12/24	4	55.55	7	54.93	56.00	-3	20,630	-0.01%
2018/12/21	1	53.10	1	53.00	53.90	0	20,769	0.00%
2018/12/18	0	0.00	5	54.56	54.50	-5	20,886	-0.02%
2018/12/17	1	53.30	0	0.00	53.50	1	21,045	0.00%
2018/12/14	3	53.00	3	53.50	53.50	0	21,101	0.00%
2018/12/13	4	53.93	10	54.19	54.30	-6	21,248	-0.03%
2018/12/12	7	53.73	0	0.00	53.70	7	21,266	0.03%
2018/12/11	5	53.40	9	53.13	52.90	-4	21,435	-0.02%
2018/12/10	18	52.02	6	52.20	52.10	12	21,444	0.06%
2018/12/07	2	55.50	0	0.00	55.70	2	21,240	0.01%
2018/12/06	9	55.08	2	55.40	55.00	7	21,318	0.03%
2018/12/05	11	56.90	6	57.08	56.90	5	21,196	0.02%
2018/12/04	1	61.80	1	62.40	62.00	0	20,978	0.00%
2018/12/03	9	63.23	9	63.43	62.80	0	21,411	0.00%
2018/11/30	0	0.00	3	61.10	61.00	-3	21,352	-0.01%
2018/11/29	3	61.23	6	61.63	60.30	-3	21,074	-0.01%
2018/11/28	12	58.90	12	58.73	58.60	0	20,549	0.00%
2018/11/23	9	56.74	4	56.10	56.10	5	20,060	0.02%
2018/11/22	3	57.30	8	57.79	58.00	-5	19,999	-0.03%
2018/11/21	2	56.40	2	57.55	57.80	0	19,955	0.00%
2018/11/20	0	0.00	14	57.57	57.50	-14	19,930	-0.07%
2018/11/19	0	0.00	16	56.65	57.50	-16	19,764	-0.08%
2018/11/16	12	55.93	0	0.00	54.60	12	19,540	0.06%
2018/11/15	4	55.83	1	56.50	55.90	3	19,505	0.02%
2018/11/14	10	56.60	5	56.92	56.50	5	19,728	0.03%
2018/11/13	15	56.19	26	55.62	56.20	-11	19,607	-0.06%
2018/11/12	0	0.00	2	53.20	53.80	-2	19,062	-0.01%
2018/11/09	10	54.00	7	53.77	54.20	3	19,229	0.02%
2018/11/08	101	55.88	105	54.32	53.80	-4	19,260	-0.02%	大買/大賣/
2018/11/07	2	54.40	12	54.66	55.20	-10	19,218	-0.05%
2018/11/06	96	53.80	0	0.00	52.20	96	19,372	0.50%
2018/11/05	4	55.50	1	55.00	55.70	3	19,130	0.02%
2018/11/02	161	56.17	167	56.48	56.10	-6	18,950	-0.03%	大買/大賣/
2018/11/01	160	54.26	166	53.33	54.40	-6	18,486	-0.03%	大買/大賣/
2018/10/31	11	50.60	162	51.64	51.40	-151	18,245	-0.83%	大賣/鉅額交易
2018/10/30	23	48.09	29	48.47	48.50	-6	18,057	-0.03%
2018/10/29	3	46.60	2	46.15	46.60	1	18,136	0.01%
2018/10/26	154	46.45	153	45.80	46.00	1	18,007	0.01%	大買/大賣/
2018/10/25	24	46.08	10	45.47	45.75	14	17,850	0.08%
2018/10/24	3	50.00	4	49.53	49.30	-1	17,412	-0.01%
2018/10/23	3	50.97	1	51.00	50.50	2	17,196	0.01%
2018/10/22	5.5	52.21	6	51.63	52.50	-0.5	17,104	0.00%
2018/10/19	2	49.85	7	50.76	52.10	-5	17,086	-0.03%
2018/10/18	44	51.64	6	52.82	51.50	38	16,829	0.23%
2018/10/17	15	55.14	26	55.23	54.40	-11	16,582	-0.07%
2018/10/16	152	54.34	9	55.81	54.10	143	16,399	0.87%	大買/鉅額交易
2018/10/15	23	56.12	20	56.94	57.20	3	15,984	0.02%
2018/10/12	19	52.31	64	52.57	53.30	-45	15,807	-0.28%
2018/10/11	40	48.66	11	48.38	48.50	29	16,127	0.18%
2018/10/08	0	0.00	3	52.90	52.70	-3	15,934	-0.02%
2018/10/05	14	52.59	107	52.23	52.20	-93	16,046	-0.58%	大賣/
2018/10/04	119	54.83	39	54.58	53.90	80	15,944	0.50%	大買/
2018/10/03	8	58.05	1	58.70	57.80	7	15,634	0.04%
2018/10/02	4	58.40	5	58.96	58.40	-1	15,806	-0.01%
2018/10/01	0	0.00	1	59.30	59.20	-1	15,987	-0.01%
2018/09/28	12	58.42	1	60.00	58.10	11	16,032	0.07%
2018/09/27	11	59.14	5	59.22	59.80	6	16,022	0.04%
2018/09/26	9	60.21	6.8	60.34	60.20	2.2	16,059	0.01%
2018/09/25	2	60.55	27	60.83	61.70	-25	15,996	-0.16%
2018/09/21	13	58.05	96	58.52	58.50	-83	15,787	-0.53%
2018/09/20	16	59.50	60.1	59.63	59.50	-44.1	15,577	-0.28%
2018/09/19	4	60.33	1	60.00	60.00	3	15,619	0.02%
2018/09/18	26	59.50	25	59.65	59.30	1	15,521	0.01%
2018/09/17	6	60.85	10	61.52	61.20	-4	15,653	-0.03%
2018/09/14	6	59.53	8	59.40	59.60	-2	15,536	-0.01%
2018/09/13	6	56.93	4	58.18	57.50	2	15,487	0.01%
2018/09/12	31	57.96	22	57.61	57.40	9	15,392	0.06%
2018/09/11	23	59.49	14	60.16	60.10	9	15,284	0.06%
2018/09/10	3	58.33	2	58.55	59.40	1	15,273	0.01%
2018/09/07	156	57.81	10	58.15	57.50	146	15,057	0.97%	大買/鉅額交易
2018/09/06	14	63.93	0	0.00	63.60	14	14,555	0.10%
2018/09/05	6	66.73	7	66.69	66.60	-1	14,461	-0.01%
2018/09/03	18	67.00	1	66.70	66.70	17	14,537	0.12%
2018/08/30	0	0.00	2	69.30	69.80	-2	14,599	-0.01%
2018/08/29	6	70.17	57	70.91	69.90	-51	14,638	-0.35%
2018/08/28	8	71.08	6	71.58	70.70	2	14,686	0.01%
2018/08/27	64	69.13	10	69.72	70.10	54	14,685	0.37%
2018/08/24	1	68.00	0	0.00	67.40	1	14,615	0.01%
2018/08/23	2	67.00	2	67.00	67.30	0	14,816	0.00%
2018/08/22	17	67.68	9	68.60	67.40	8	15,016	0.05%
2018/08/21	2	68.30	9	68.59	68.50	-7	14,898	-0.05%
2018/08/20	6	66.88	1	66.40	65.70	5	14,733	0.03%
2018/08/17	11	66.44	5	65.00	65.00	6	14,696	0.04%
2018/08/16	9	64.94	11	67.05	67.30	-2	14,730	-0.01%
2018/08/15	12	67.97	0	0.00	67.70	12	14,720	0.08%
2018/08/14	2	69.45	1	67.90	70.20	1	14,828	0.01%
2018/08/13	17	69.73	13	69.38	68.90	4	14,780	0.03%
2018/08/10	10	73.92	3.1	73.21	73.20	6.9	14,684	0.05%
2018/08/08	8	74.54	3	74.67	73.70	5	15,904	0.03%
2018/08/07	2	74.40	0	0.00	74.30	2	15,697	0.01%
2018/08/06	14	73.90	5	73.86	73.60	9	15,527	0.06%
2018/08/03	22	76.17	3	75.80	75.80	19	15,434	0.12%
2018/08/02	21	78.36	10	78.76	78.40	11	15,088	0.07%
2018/08/01	0	0.00	6	78.53	79.60	-6	15,260	-0.04%
2018/07/31	8	78.80	1	78.60	78.60	7	15,524	0.05%
2018/07/30	11	80.37	6	79.60	79.60	5	15,472	0.03%
2018/07/27	1	81.80	10	81.66	81.90	-9	15,429	-0.06%
2018/07/26	10	81.13	6	81.30	81.00	4	15,483	0.03%
2018/07/25	2	79.55	5	80.54	80.70	-3	15,438	-0.02%
2018/07/24	3	79.03	0	0.00	78.70	3	15,313	0.02%
2018/07/23	11	78.44	3.1	78.90	78.50	7.9	15,282	0.05%
2018/07/20	5	80.66	2	80.95	80.50	3	15,145	0.02%
2018/07/19	18	80.94	4	80.88	80.20	14	14,995	0.09%
2018/07/18	35	85.12	13	84.95	84.00	22	14,804	0.15%
2018/07/17	0	0.00	1	87.30	88.10	-1	14,268	-0.01%
2018/07/16	6	86.20	3	89.30	86.00	3	14,503	0.02%
2018/07/13	0	0.00	3	88.80	88.80	-3	14,830	-0.02%
2018/07/12	2	85.25	3	86.00	86.00	-1	14,930	-0.01%
2018/07/11	3	83.60	3	84.00	83.60	0	14,854	0.00%
2018/07/10	12	82.73	10	83.01	83.90	2	14,839	0.01%
2018/07/09	4	81.08	0	0.00	81.00	4	14,834	0.03%
2018/07/06	0	0.00	2	79.20	79.30	-2	14,766	-0.01%
2018/07/05	2	78.40	1	78.60	78.10	1	14,840	0.01%
2018/07/04	6	80.90	0	0.00	80.90	6	14,867	0.04%
2018/07/03	1	81.80	0	0.00	81.80	1	14,987	0.01%
2018/07/02	3	82.40	0	0.00	81.00	3	15,008	0.02%
2018/06/29	1	83.00	0	0.00	83.20	1	15,006	0.01%
2018/06/28	1	83.00	0	0.00	83.00	1	14,896	0.01%
2018/06/27	18	87.93	3	87.87	87.20	15	14,905	0.10%
2018/06/26	11	82.64	2	82.85	85.40	9	14,884	0.06%
2018/06/25	65	89.36	0	0.00	86.50	65	14,928	0.44%
2018/06/21	3	92.53	0	0.00	92.50	3	15,189	0.02%
2018/06/19	4	90.65	1	90.70	90.60	3	15,738	0.02%
2018/06/15	58	91.74	0	0.00	92.30	58	15,984	0.36%
2018/06/14	56	92.14	2	92.95	93.00	54	16,223	0.33%
2018/06/13	63	95.41	2.1	96.91	94.00	60.9	16,634	0.37%
2018/06/12	7	97.80	31	99.60	97.60	-24	17,044	-0.14%
2018/06/11	3	100.27	9	100.50	100.50	-6	17,150	-0.03%
2018/06/08	7	99.14	6	99.15	99.80	1	17,589	0.01%
2018/06/07	0	0.00	3	100.23	101.00	-3	18,378	-0.02%
2018/06/06	0	0.00	1	99.90	100.00	-1	18,443	-0.01%
2018/06/05	35	102.30	24	100.27	101.00	11	18,596	0.06%
2018/06/04	10	101.00	19	100.57	100.50	-9	18,828	-0.05%
2018/06/01	8	97.65	2	97.60	97.50	6	18,800	0.03%
2018/05/31	0	0.00	11	98.22	99.60	-11	18,818	-0.06%
2018/05/30	6	96.42	3	96.33	96.50	3	18,634	0.02%
2018/05/29	9	99.09	0	0.00	98.90	9	18,503	0.05%
2018/05/28	4	99.33	2	99.25	99.30	2	18,719	0.01%
2018/05/25	4	101.00	4	103.00	100.50	0	19,323	0.00%
2018/05/24	0	0.00	10	101.25	102.00	-10	19,520	-0.05%
2018/05/23	8	100.08	5	98.90	99.30	3	19,558	0.02%
2018/05/22	11	99.17	5	99.22	97.20	6	19,441	0.03%
2018/05/21	1	99.60	0	0.00	99.00	1	19,640	0.01%
2018/05/18	6	99.60	7	99.23	98.90	-1	19,694	-0.01%
2018/05/17	31	103.87	23	102.87	101.50	8	19,593	0.04%
2018/05/16	20	100.53	40	100.75	102.50	-20	19,118	-0.10%
2018/05/15	0	0.00	1	95.00	95.50	-1	18,718	-0.01%
2018/05/14	5	95.52	0	0.00	95.30	5	19,002	0.03%
2018/05/11	5	96.88	24	96.58	95.60	-19	19,074	-0.10%
2018/05/10	1	95.20	5	95.28	93.60	-4	18,979	-0.02%
2018/05/09	0	0.00	15	94.31	94.40	-15	19,083	-0.08%
2018/05/08	0	0.00	8	94.45	94.00	-8	18,972	-0.04%
2018/05/07	0	0.00	4	92.73	92.60	-4	18,680	-0.02%
2018/05/03	1	89.50	0	0.00	89.90	1	18,672	0.01%
2018/05/02	5	91.10	0	0.00	91.70	5	18,748	0.03%
2018/04/27	8	93.20	0	0.00	93.10	8	18,725	0.04%
2018/04/26	5	92.08	7	92.90	91.80	-2	18,716	-0.01%
2018/04/24	6	89.58	14	90.06	90.10	-8	18,877	-0.04%
2018/04/23	7	92.94	22	92.93	93.00	-15	19,254	-0.08%
2018/04/20	12	94.19	2	95.20	92.70	10	19,486	0.05%
2018/04/19	9	96.24	25	96.26	97.90	-16	19,220	-0.08%
2018/04/18	12	93.03	27	93.04	93.10	-15	18,841	-0.08%
2018/04/17	5	89.40	2	90.80	89.50	3	18,660	0.02%
2018/04/16	0	0.00	2	93.00	92.20	-2	18,787	-0.01%
2018/04/13	14	94.07	14	94.51	93.40	0	18,749	0.00%
2018/04/12	2	92.45	1	92.50	92.50	1	18,780	0.01%
2018/04/11	6	93.07	5	92.16	91.20	1	19,053	0.01%
2018/04/10	2	88.00	13	90.99	91.90	-11	19,019	-0.06%
2018/04/09	11	88.42	3	87.83	88.50	8	19,053	0.04%
2018/04/03	0	0.00	6	90.60	90.60	-6	18,913	-0.03%
2018/04/02	1	91.80	2	92.75	91.70	-1	18,896	-0.01%
2018/03/31	0	0.00	4	91.73	92.00	-4	18,981	-0.02%
2018/03/30	7	91.53	16	91.36	91.80	-9	19,101	-0.05%
2018/03/29	2	91.60	2	91.10	92.30	0	19,052	0.00%
2018/03/28	10	91.90	0	0.00	90.70	10	18,971	0.05%
2018/03/27	10	93.95	15	95.13	95.40	-5	18,730	-0.03%
2018/03/26	31	92.51	2	92.00	92.00	29	18,622	0.16%
2018/03/23	8.1	93.62	6	93.50	94.50	2.1	18,478	0.01%
2018/03/22	2	97.40	12	96.97	96.30	-10	18,238	-0.05%
2018/03/21	43	98.21	41	98.37	99.00	2	17,895	0.01%
2018/03/20	1	96.30	0	0.00	95.00	1	17,524	0.01%
2018/03/19	37	99.08	43.9	97.24	97.00	-6.9	17,250	-0.04%
2018/03/16	68	93.03	17	93.30	94.20	51	16,725	0.30%
2018/03/15	33	90.49	41	90.34	91.00	-8	16,156	-0.05%
2018/03/14	21	90.25	22	89.72	89.40	-1	16,113	-0.01%
2018/03/13	10	87.64	33.5	87.91	89.90	-23.5	15,958	-0.15%
2018/03/12	2	83.50	6	84.42	83.00	-4	15,361	-0.03%
2018/03/09	1	83.30	11	83.50	83.30	-10	15,454	-0.06%
2018/03/08	0	0.00	9	81.99	82.00	-9	15,864	-0.06%
2018/03/07	0	0.00	6	80.50	80.00	-6	15,939	-0.04%
2018/03/06	16	80.18	16	79.65	79.60	0	16,308	0.00%
2018/03/02	5	78.30	0	0.00	78.40	5	16,955	0.03%
2018/03/01	8	78.90	7	79.70	78.70	1	16,954	0.01%
2018/02/27	9	82.20	6	81.97	80.80	3	16,838	0.02%
2018/02/26	3	81.03	9	80.94	81.00	-6	16,145	-0.04%
2018/02/23	5	78.96	9	79.81	79.90	-4	16,437	-0.02%
2018/02/22	1	79.10	2	79.10	79.30	-1	16,460	-0.01%
2018/02/21	2	79.60	3	80.00	79.90	-1	16,493	-0.01%
2018/02/12	0	0.00	25	75.14	76.00	-25	16,049	-0.16%
2018/02/09	20	70.47	12	73.07	73.30	8	15,942	0.05%
2018/02/08	11	73.40	0	0.00	72.70	11	15,942	0.07%
2018/02/07	0	0.00	10	77.13	73.60	-10	15,895	-0.06%
2018/02/06	49	73.26	26	73.50	72.40	23	15,857	0.15%
2018/02/05	18	76.97	11	77.29	77.40	7	15,869	0.04%
2018/02/02	4	79.88	1	79.60	79.60	3	16,005	0.02%
2018/02/01	13	80.54	15	81.23	81.20	-2	16,025	-0.01%
2018/01/30	2	79.20	0	0.00	78.40	2	16,229	0.01%
2018/01/29	2	78.90	0	0.00	78.80	2	16,170	0.01%
2018/01/25	16	78.63	16	79.21	78.50	0	16,320	0.00%
2018/01/24	0	0.00	5	80.30	80.50	-5	16,586	-0.03%
2018/01/23	9	80.88	5.4	80.92	80.20	3.6	16,916	0.02%
2018/01/22	11	79.64	4	80.60	80.50	7	17,064	0.04%
2018/01/19	12	80.78	0	0.00	80.60	12	17,178	0.07%
2018/01/18	7	82.80	6	83.08	82.00	1	17,082	0.01%
2018/01/17	36	82.43	7	81.60	81.00	29	16,966	0.17%
2018/01/16	0.5	85.00	25	84.54	85.00	-24.5	16,460	-0.15%
2018/01/15	0	0.00	7	82.41	83.40	-7	16,305	-0.04%
2018/01/12	6	80.60	4	81.15	81.40	2	16,449	0.01%
2018/01/11	7	80.16	5	80.10	80.30	2	16,696	0.01%
2018/01/10	25	79.47	10	78.30	78.30	15	17,035	0.09%
2018/01/09	3	83.50	3	82.60	82.60	0	17,423	0.00%
2018/01/08	5	84.70	12	84.47	83.50	-7	17,815	-0.04%
2018/01/05	4	82.20	15	83.35	83.50	-11	18,110	-0.06%
2018/01/04	1	80.50	10	81.54	81.50	-9	17,929	-0.05%
2018/01/03	0	0.00	4	80.30	80.30	-4	18,254	-0.02%
2018/01/02	13	77.50	17	78.40	78.00	-4	18,418	-0.02%