南亞科 (2408)-元大-復北券商分點個股進出

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
66.6
漲跌
▼0.2
漲幅
-0.30%
成交量
7,659張
產業
上市半導體類股
1762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－元大-復北券商分點個股進出

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

元大-復北券商分點個股進出
元大-復北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	6.2	66.61	1	67.00	66.60	5.2	17,883	0.03%
2024/05/07	15	67.39	58	68.04	66.80	-43	17,914	-0.24%
2024/05/06	15.2	66.87	706	67.62	66.90	-690.8	17,662	-3.91%	大賣/鉅額交易
2024/05/03	7.2	66.02	4.1	66.20	65.80	3.1	17,378	0.02%
2024/05/02	1	66.30	1	66.50	66.60	0	17,305	0.00%
2024/04/30	6	66.28	0	0.00	66.10	6	17,441	0.03%
2024/04/29	1	67.40	6.1	67.27	67.50	-5.1	17,653	-0.03%
2024/04/26	286	65.60	15	65.80	65.70	271	17,681	1.53%	大買/鉅額交易
2024/04/25	2.3	65.92	1	66.30	65.60	1.3	17,603	0.01%
2024/04/24	1	65.10	11.6	65.21	65.50	-10.6	17,558	-0.06%
2024/04/23	1.3	61.95	4	62.79	62.80	-2.7	17,548	-0.02%
2024/04/22	21	61.04	23	61.24	61.20	-2	17,538	-0.01%
2024/04/19	21.1	62.17	2	61.75	62.00	19.1	17,518	0.11%
2024/04/18	8	64.35	1	65.00	64.30	7	17,403	0.04%
2024/04/17	5.3	65.30	9	64.63	64.50	-3.7	17,751	-0.02%
2024/04/16	38.1	66.88	9	67.51	65.50	29.1	17,642	0.16%
2024/04/15	16.1	69.88	5.5	69.89	70.00	10.6	17,334	0.06%
2024/04/12	14.2	71.73	26	71.96	71.80	-11.8	17,232	-0.07%
2024/04/11	3.2	70.10	18.7	70.86	70.60	-15.5	16,845	-0.09%
2024/04/10	8.2	70.30	35	70.21	70.20	-26.8	16,560	-0.16%
2024/04/09	17.2	68.32	12	68.64	68.40	5.2	16,334	0.03%
2024/04/08	12.2	68.25	3	69.13	68.10	9.2	16,321	0.06%
2024/04/03	11	67.90	5	68.30	68.20	6	16,271	0.04%
2024/04/02	13.2	69.75	20	70.21	69.10	-6.8	16,456	-0.04%
2024/04/01	6.5	69.42	22	69.21	69.40	-15.5	16,546	-0.09%
2024/03/29	10	67.65	1	67.70	67.70	9	16,468	0.05%
2024/03/28	7	67.97	103.7	68.31	67.60	-96.7	16,442	-0.59%	大賣/
2024/03/27	7	67.86	6	67.97	67.90	1	16,791	0.01%
2024/03/26	17	68.51	15	69.13	68.10	2	16,954	0.01%
2024/03/25	19.2	67.72	10	68.57	68.50	9.2	16,725	0.06%
2024/03/22	43.7	69.80	52	69.87	69.60	-8.3	16,622	-0.05%
2024/03/21	16	65.51	68.4	66.22	67.60	-52.4	15,466	-0.34%
2024/03/20	17	62.20	1.2	62.02	61.50	15.8	14,939	0.11%
2024/03/19	5.1	62.54	0	0.00	62.30	5.1	15,179	0.03%
2024/03/18	15	62.88	14	62.54	62.40	1	15,160	0.01%
2024/03/15	0	0.00	11	63.72	63.90	-11	15,090	-0.07%
2024/03/14	4.3	64.15	5	64.20	63.80	-0.8	15,053	0.00%
2024/03/13	30.6	64.09	1	63.50	63.30	29.6	15,008	0.20%
2024/03/12	58.4	65.74	1	66.20	65.70	57.4	14,785	0.39%
2024/03/11	416.5	65.90	5	66.70	65.80	411.5	14,793	2.78%	大買/鉅額交易
2024/03/08	14	65.83	0	0.00	65.00	14	14,679	0.10%
2024/03/07	2	66.00	18.5	66.46	65.70	-16.5	14,685	-0.11%
2024/03/06	12	65.33	3	65.20	65.10	9	14,756	0.06%
2024/03/05	13.2	66.11	0	0.00	65.80	13.2	15,155	0.09%
2024/03/04	8.2	66.44	10	66.71	66.50	-1.8	15,704	-0.01%
2024/03/01	28.2	66.21	0	0.00	66.30	28.2	16,281	0.17%
2024/02/29	3	66.93	284	67.20	67.30	-281	16,437	-1.71%	大賣/鉅額交易
2024/02/27	16	67.10	10	68.22	66.30	6	16,604	0.04%
2024/02/26	5.3	67.41	2	67.85	67.90	3.3	16,550	0.02%
2024/02/23	10.3	68.29	9.1	68.31	67.70	1.2	16,648	0.01%
2024/02/22	3.3	67.15	17	68.08	68.10	-13.7	16,559	-0.08%
2024/02/21	4	67.60	1	68.20	67.30	3	16,631	0.02%
2024/02/20	2	66.80	18	67.88	67.80	-16	16,506	-0.10%
2024/02/19	16	65.96	8	66.34	66.60	8	16,388	0.05%
2024/02/16	13.5	65.24	5	65.52	65.90	8.5	16,442	0.05%
2024/02/15	56.3	65.82	7	67.44	65.40	49.3	16,233	0.30%
2024/02/05	4.2	67.18	5	68.12	68.20	-0.8	15,749	-0.01%
2024/02/02	30.3	67.82	7	67.69	67.60	23.3	15,710	0.15%
2024/02/01	1.4	68.63	0	0.00	69.20	1.4	15,595	0.01%
2024/01/31	3	68.77	0	0.00	68.70	3	15,589	0.02%
2024/01/30	2	69.75	0	69.40	69.30	2	15,632	0.01%
2024/01/29	1.3	70.21	1	70.70	70.80	0.3	15,743	0.00%
2024/01/26	1	71.00	0.1	71.10	71.00	0.9	15,757	0.01%
2024/01/25	4	71.15	2	70.90	71.00	2	15,800	0.01%
2024/01/24	2.6	71.68	17	71.75	71.60	-14.4	15,743	-0.09%
2024/01/23	7.4	70.76	20	71.20	70.70	-12.6	15,551	-0.08%
2024/01/22	5.3	69.07	0	0.00	69.30	5.3	15,291	0.03%
2024/01/19	2	68.80	1	69.90	69.30	1	15,260	0.01%
2024/01/18	0	0.00	1	68.60	68.20	-1	15,318	-0.01%
2024/01/17	18.3	68.06	0	0.00	67.80	18.3	15,230	0.12%
2024/01/16	8.5	69.74	1	69.90	69.40	7.5	15,127	0.05%
2024/01/15	0.2	71.50	20	70.68	71.50	-19.8	15,034	-0.13%
2024/01/12	15	68.84	2	68.80	68.80	13	14,915	0.09%
2024/01/11	30.6	68.87	13	69.55	69.40	17.6	14,862	0.12%
2024/01/10	12	71.62	0	0.00	71.50	12	14,549	0.08%
2024/01/09	3.3	73.32	1	73.90	72.60	2.3	14,570	0.02%
2024/01/08	5	73.24	0	0.00	73.10	5	14,541	0.03%
2024/01/05	0	0.00	2	74.70	74.70	-2	14,614	-0.01%
2024/01/04	7	73.41	2	74.20	74.40	5	14,802	0.03%
2024/01/03	22	73.89	1	73.40	73.10	21	14,861	0.14%
2024/01/02	18	76.78	2	76.35	76.50	16	14,627	0.11%
2023/12/29	5.3	77.85	9	78.26	78.00	-3.7	14,616	-0.03%
2023/12/28	13.3	78.48	7.2	79.36	78.30	6.1	14,536	0.04%
2023/12/27	12.3	78.54	33.1	79.29	79.70	-20.8	14,374	-0.14%
2023/12/26	0.3	77.90	10.3	77.41	78.00	-10	14,081	-0.07%
2023/12/25	7	75.83	1	75.60	75.40	6	14,281	0.04%
2023/12/22	44.3	77.14	14	77.52	75.90	30.3	14,305	0.21%
2023/12/21	12.2	75.57	20.5	74.79	75.40	-8.3	13,770	-0.06%
2023/12/20	7	72.20	1	71.90	71.80	6	13,486	0.04%
2023/12/19	1.2	72.78	2	73.55	73.10	-0.8	13,411	-0.01%
2023/12/18	3.3	73.56	0	0.00	73.40	3.3	13,450	0.02%
2023/12/15	1.3	74.55	119.2	74.86	74.50	-117.9	13,379	-0.88%	大賣/鉅額交易
2023/12/14	26	74.34	16	75.19	72.80	10	12,831	0.08%
2023/12/13	2.3	72.85	3	73.07	73.70	-0.7	12,607	-0.01%
2023/12/12	5.6	72.80	3	74.07	72.50	2.6	12,936	0.02%
2023/12/11	1.1	72.49	1	72.90	72.20	0.1	12,912	0.00%
2023/12/08	11.5	72.02	3	71.97	72.10	8.5	12,959	0.07%
2023/12/07	7.3	71.11	1	71.00	70.70	6.3	12,868	0.05%
2023/12/06	4.2	72.59	0	0.00	72.00	4.2	12,755	0.03%
2023/12/05	3.3	72.62	3	73.00	73.20	0.3	12,633	0.00%
2023/12/04	3	74.50	7	74.53	74.00	-4	12,581	-0.03%
2023/12/01	3	73.60	7	73.86	73.70	-4	12,372	-0.03%
2023/11/30	4.3	74.13	16.1	73.98	75.00	-11.7	12,116	-0.10%
2023/11/29	104.7	72.91	107.1	73.78	74.20	-2.4	11,568	-0.02%	大買/大賣/
2023/11/28	9.3	71.11	81.1	72.30	73.50	-71.8	11,080	-0.65%
2023/11/27	9	69.29	7	70.01	70.10	2	10,413	0.02%
2023/11/24	12.3	69.36	7	69.87	70.80	5.3	10,125	0.05%
2023/11/22	0.4	70.53	2.1	70.14	70.70	-1.6	9,571	-0.02%
2023/11/21	2.2	70.13	14.5	70.24	70.60	-12.3	9,356	-0.13%
2023/11/20	1.4	70.14	36.2	70.31	70.00	-34.8	9,141	-0.38%
2023/11/17	1	67.50	1	67.90	67.40	0	8,935	0.00%
2023/11/16	5.3	67.03	1	67.90	67.20	4.3	8,874	0.05%
2023/11/15	3	68.10	31	68.44	67.60	-28	8,836	-0.32%
2023/11/14	2	65.95	21	65.64	66.10	-19	8,635	-0.22%
2023/11/13	14	63.38	2	63.65	63.60	12	8,651	0.14%
2023/11/10	6	63.83	0	0.00	63.70	6	8,596	0.07%
2023/11/09	11	64.59	0	0.00	64.60	11	8,583	0.13%
2023/11/08	2	65.55	1	65.40	65.40	1	8,677	0.01%
2023/11/07	2	66.05	1	66.40	65.90	1	8,693	0.01%
2023/11/06	17	64.81	3	65.33	65.40	14	8,664	0.16%
2023/11/03	1	66.10	2	66.30	66.10	-1	8,452	-0.01%
2023/11/02	1	65.10	2	65.75	65.60	-1	8,451	-0.01%
2023/11/01	4	64.35	4	64.10	64.50	0	8,360	0.00%
2023/10/31	3	65.03	1	65.90	64.70	2	8,416	0.02%
2023/10/30	4	64.18	15	64.99	64.90	-11	8,489	-0.13%
2023/10/27	31.1	64.69	0	0.00	64.80	31.1	8,531	0.36%
2023/10/26	39	66.46	0	66.50	66.10	39	8,531	0.46%
2023/10/25	0.1	68.20	0	0.00	68.00	0.1	8,724	0.00%
2023/10/24	15	67.98	1	68.30	67.80	14	8,898	0.16%
2023/10/23	3	69.93	0	0.00	69.60	3	8,945	0.03%
2023/10/20	4	70.50	0.1	70.10	70.30	3.9	8,977	0.04%
2023/10/19	2	70.35	0	0.00	70.50	2	8,939	0.02%
2023/10/18	9	70.04	2	70.30	70.20	7	8,999	0.08%
2023/10/17	100	71.24	1	71.20	70.90	99	8,886	1.11%
2023/10/16	2	70.00	1	70.60	70.60	1	8,898	0.01%
2023/10/13	2	70.35	6	70.80	70.80	-4	8,919	-0.04%
2023/10/12	32.2	68.33	35	70.02	71.00	-2.8	8,808	-0.03%
2023/10/11	0.2	70.76	33	70.75	70.70	-32.8	8,569	-0.38%
2023/10/06	3	69.13	5	69.60	69.20	-2	8,525	-0.02%
2023/10/05	0	0.00	17	69.68	69.50	-17	8,578	-0.20%
2023/10/04	6	68.10	0	68.10	67.70	6	8,613	0.07%
2023/10/03	34	68.79	193	69.03	68.10	-159	8,654	-1.84%	大賣/鉅額交易
2023/10/02	26	67.48	7.1	67.69	67.60	19	8,587	0.22%
2023/09/28	42.1	66.59	0	0.00	65.60	42.1	8,542	0.49%
2023/09/27	2.1	69.12	2	69.95	69.80	0.1	8,234	0.00%
2023/09/26	4	70.80	0	0.00	70.30	4	8,255	0.05%
2023/09/25	0	71.50	0	0.00	71.60	0	8,271	0.00%
2023/09/22	14	72.26	15	71.99	72.00	-1	8,461	-0.01%
2023/09/21	13	71.67	4	72.40	72.80	9	8,584	0.10%
2023/09/20	3	70.57	2	70.60	70.70	1	8,534	0.01%
2023/09/19	24	72.24	0	0.00	71.70	24	8,729	0.27%
2023/09/18	11.1	72.72	10	73.53	72.30	1.1	8,931	0.01%
2023/09/15	9	72.46	33	72.39	72.40	-24	9,068	-0.26%
2023/09/14	1	69.89	12	69.78	70.00	-11	8,745	-0.13%
2023/09/13	1	68.20	4.5	68.41	68.40	-3.5	8,704	-0.04%
2023/09/12	0	0.00	12	66.96	66.80	-12	8,869	-0.14%
2023/09/11	3	66.20	1.1	66.50	65.70	1.9	8,993	0.02%
2023/09/08	1.5	66.27	1	66.90	67.20	0.5	9,209	0.01%
2023/09/07	5	68.36	7	68.56	67.20	-2	9,409	-0.02%
2023/09/06	6	68.13	0	0.00	68.00	6	9,453	0.06%
2023/09/05	2	68.25	1	68.30	68.10	1	9,499	0.01%
2023/09/04	2	67.55	2	67.85	67.60	0	9,556	0.00%
2023/09/01	8	68.05	17	68.87	68.20	-9	9,565	-0.09%
2023/08/31	3	67.23	21	68.29	66.60	-18	9,428	-0.19%
2023/08/30	2	66.40	8	66.80	66.70	-6	9,383	-0.06%
2023/08/29	3	65.03	2	65.60	66.20	1	9,505	0.01%
2023/08/28	2	65.05	4	65.78	65.60	-2	9,658	-0.02%
2023/08/25	8	65.30	3	65.67	65.00	5	9,955	0.05%
2023/08/24	0	0.00	9	65.36	65.30	-9	10,028	-0.09%
2023/08/23	3	63.10	9	63.10	63.50	-6	10,157	-0.06%
2023/08/22	0	63.80	0	0.00	63.50	0	10,395	0.00%
2023/08/21	4	63.48	0	0.00	63.40	4	10,899	0.04%
2023/08/18	16	65.52	1	65.60	64.60	15	11,063	0.14%
2023/08/17	1	62.63	2	64.40	65.60	-1	11,119	-0.01%
2023/08/16	7	63.51	0	0.00	63.70	7	11,260	0.06%
2023/08/15	1	65.10	1	65.90	64.60	0	11,326	0.00%
2023/08/14	14	65.52	12	66.20	64.90	2	11,543	0.02%
2023/08/11	2	67.40	2	68.00	67.90	0	11,783	0.00%
2023/08/10	5	67.20	0	0.00	67.10	5	11,789	0.04%
2023/08/09	0.1	68.80	2	68.90	68.90	-1.9	11,769	-0.02%
2023/08/08	18	68.77	0	0.00	68.50	18	11,788	0.15%
2023/08/07	0	0.00	10	70.10	70.00	-10	11,760	-0.09%
2023/08/04	0	0.00	1	69.90	69.90	-1	11,794	-0.01%
2023/08/02	25	69.26	0	0.00	69.10	25	11,778	0.21%
2023/08/01	13	71.18	0	0.00	71.00	13	11,775	0.11%
2023/07/31	9	73.86	16	74.73	72.30	-7	11,778	-0.06%
2023/07/28	15	73.65	221	73.48	74.80	-206	11,713	-1.76%	大賣/鉅額交易
2023/07/27	1.1	71.20	20	69.76	71.40	-18.9	11,480	-0.16%
2023/07/26	10	66.77	1	67.70	67.10	9	11,341	0.08%
2023/07/25	6	68.28	2	68.70	68.20	4	11,414	0.04%
2023/07/24	2	69.15	4	69.50	69.30	-2	11,413	-0.02%
2023/07/21	1	69.50	3	69.80	70.10	-2	11,443	-0.02%
2023/07/20	1	69.60	1	70.40	70.30	0	11,408	0.00%
2023/07/19	1	70.60	9	71.07	70.40	-8	11,461	-0.07%
2023/07/18	16.5	69.89	1	69.50	69.50	15.5	11,413	0.14%
2023/07/17	0	0.00	3	72.10	71.70	-3	11,465	-0.03%
2023/07/14	1	71.00	7	71.63	71.70	-6	11,512	-0.05%
2023/07/13	11	71.43	5	71.58	70.90	6	11,526	0.05%
2023/07/12	2	69.30	2.3	70.18	70.10	-0.3	11,523	0.00%
2023/07/11	3	70.17	0	0.00	69.90	3	11,521	0.03%
2023/07/10	1	70.00	7	70.97	69.70	-6	11,643	-0.05%
2023/07/07	11.1	68.77	1	69.30	69.10	10.1	12,084	0.08%
2023/07/06	0	0.00	1	70.00	70.10	-1	12,369	-0.01%
2023/07/05	3	69.83	5	70.56	70.10	-2	12,646	-0.02%
2023/07/04	0	0.00	3	70.40	70.40	-3	12,939	-0.02%
2023/07/03	4.4	70.27	1	70.30	70.10	3.4	13,198	0.03%
2023/06/30	20	70.54	1	70.90	70.80	19	13,756	0.14%
2023/06/29	4	72.53	10	72.26	72.20	-6	13,957	-0.04%
2023/06/28	6.1	69.51	1	70.40	69.50	5.1	13,915	0.04%
2023/06/27	4	71.25	0.4	71.00	70.80	3.6	13,928	0.03%
2023/06/26	5.2	72.58	6	73.08	73.00	-0.8	13,798	-0.01%
2023/06/21	11.1	74.63	2	75.30	74.60	9.1	13,909	0.07%
2023/06/20	58	78.18	0	0.00	77.40	58	13,709	0.42%
2023/06/19	3	78.27	0	78.00	78.00	3	13,645	0.02%
2023/06/16	3.1	76.67	10.4	76.82	78.50	-7.4	13,584	-0.05%
2023/06/15	5	74.98	0	0.00	75.30	5	13,317	0.04%
2023/06/14	6	75.73	7	76.34	76.20	-1	13,331	-0.01%
2023/06/13	1.3	74.66	24	74.53	74.80	-22.7	13,089	-0.17%
2023/06/12	12	72.90	10	72.86	72.90	2	12,895	0.02%
2023/06/09	0	0.00	1	71.00	71.30	-1	12,835	-0.01%
2023/06/08	6	70.35	5	70.60	70.20	1	12,837	0.01%
2023/06/07	8	71.45	8	71.83	71.90	0	12,807	0.00%
2023/06/05	2	72.45	2	72.60	72.10	0	13,136	0.00%
2023/06/02	0	0.00	1	72.50	72.90	-1	13,091	-0.01%
2023/06/01	5	71.58	0	0.00	71.40	5	12,992	0.04%
2023/05/31	7	73.49	25	73.07	73.50	-18	12,867	-0.14%
2023/05/30	0	0.00	3	71.58	71.90	-3	12,652	-0.02%
2023/05/29	3	70.93	5	71.22	71.20	-2	12,614	-0.02%
2023/05/26	159	72.89	4	72.88	71.90	155	12,517	1.24%	大買/鉅額交易
2023/05/25	16	71.51	43.2	71.31	72.40	-27.2	12,261	-0.22%
2023/05/24	0	0.00	7.1	70.74	69.90	-7.1	11,824	-0.06%
2023/05/23	6	68.92	24	69.52	69.90	-18	11,637	-0.15%
2023/05/22	4	71.05	13	70.80	70.10	-9	11,504	-0.08%
2023/05/19	3	68.93	5	69.56	69.90	-2	11,249	-0.02%
2023/05/18	10	69.34	28	69.45	69.30	-18	11,183	-0.16%
2023/05/17	35	68.21	13	67.75	68.00	22	10,951	0.20%
2023/05/16	0	0.00	1	65.10	64.60	-1	10,611	-0.01%
2023/05/15	1	64.50	8	63.90	63.90	-7	10,610	-0.07%
2023/05/12	2	62.85	1	63.60	63.80	1	10,608	0.01%
2023/05/11	2	63.70	0	0.00	63.30	2	10,652	0.02%
2023/05/10	3	63.93	0	0.00	64.20	3	10,683	0.03%
2023/05/09	3	65.23	0	0.00	64.70	3	10,660	0.03%
2023/05/08	8	65.54	10	64.82	64.80	-2	10,677	-0.02%
2023/05/05	2.2	66.91	0	0.00	66.70	2.2	10,645	0.02%
2023/05/04	12	67.78	14	67.86	68.00	-2	10,703	-0.02%
2023/05/03	1	66.50	1	67.40	67.10	0	10,701	0.00%
2023/05/02	10	66.72	0	0.00	66.70	10	10,809	0.09%
2023/04/28	1	66.90	4	67.70	67.80	-3	11,092	-0.03%
2023/04/27	0	0.00	1	65.60	65.60	-1	10,915	-0.01%
2023/04/26	0	0.00	20	62.80	64.10	-20	10,929	-0.18%
2023/04/25	1	64.30	9	63.84	63.50	-8	10,897	-0.07%
2023/04/24	1	64.20	0.1	64.20	64.20	0.9	10,804	0.01%
2023/04/21	4	64.63	63	64.52	64.50	-59	10,840	-0.54%
2023/04/20	10	65.60	5	65.60	65.50	5	10,849	0.05%
2023/04/19	0	0.00	2	67.10	67.00	-2	10,886	-0.02%
2023/04/18	4	67.10	1	67.90	67.30	3	10,914	0.03%
2023/04/17	1	66.90	1	67.70	68.00	0	11,094	0.00%
2023/04/14	0	0.00	1.1	67.89	67.60	-1.1	11,065	-0.01%
2023/04/13	10	67.84	1	67.90	67.50	9	11,035	0.08%
2023/04/12	12	68.65	27	69.20	69.10	-15	10,786	-0.14%
2023/04/11	26	68.44	17	68.47	68.20	9	10,277	0.09%
2023/04/10	7	67.13	1	67.20	66.70	6	9,887	0.06%
2023/04/07	10	68.01	18.2	68.20	68.60	-8.2	9,551	-0.09%
2023/04/06	4	64.50	7	65.26	66.40	-3	9,152	-0.03%
2023/03/31	21	66.57	624	66.53	66.50	-603	8,839	-6.82%	大賣/鉅額交易
2023/03/30	22	64.07	27.4	64.40	63.90	-5.4	8,287	-0.07%
2023/03/29	2	61.65	0	0.00	61.00	2	7,940	0.03%
2023/03/28	52	62.99	2	62.75	62.50	50	7,909	0.63%
2023/03/27	5	63.26	10	63.25	63.20	-5	7,836	-0.06%
2023/03/24	7	64.00	22.2	63.50	63.30	-15.2	7,789	-0.20%
2023/03/23	0	0.00	2	60.20	59.80	-2	7,417	-0.03%
2023/03/22	1	59.60	1	59.70	59.10	0	7,411	0.00%
2023/03/21	7	58.49	3	58.60	58.60	4	7,446	0.05%
2023/03/17	0	0.00	3	59.50	59.30	-3	7,553	-0.04%
2023/03/16	0	0.00	2	58.10	57.70	-2	7,489	-0.03%
2023/03/14	1	57.80	1	58.70	58.00	0	7,741	0.00%
2023/03/13	3.1	58.11	1	58.90	58.50	2.1	7,760	0.03%
2023/03/10	1	58.20	1	58.90	58.70	0	7,943	0.00%
2023/03/09	13.1	60.30	1	59.10	59.10	12.1	8,062	0.15%
2023/03/08	1	60.00	8	60.24	61.00	-7	8,128	-0.09%
2023/03/06	1.1	57.99	0	0.00	57.70	1.1	8,223	0.01%
2023/03/03	0	0.00	1	58.00	57.90	-1	8,220	-0.01%
2023/03/01	6	57.48	3	57.30	57.30	3	8,250	0.04%
2023/02/24	1	59.30	3	58.90	58.40	-2	8,296	-0.02%
2023/02/23	0	0.00	4	59.50	59.50	-4	8,398	-0.05%
2023/02/22	8	58.97	2	58.80	58.70	6	8,649	0.07%
2023/02/17	0.3	59.70	0	0.00	59.70	0.3	9,019	0.00%
2023/02/16	0	0.00	1.2	59.87	59.70	-1.2	9,137	-0.01%
2023/02/15	8	58.48	2	58.35	58.50	6	9,312	0.06%
2023/02/13	2	57.40	1	57.90	57.60	1	9,438	0.01%
2023/02/09	1	57.60	0	0.00	58.00	1	9,686	0.01%
2023/02/08	0.1	59.00	0	58.80	58.40	0	9,703	0.00%
2023/02/07	2	58.20	2.1	58.26	58.20	-0.1	9,763	0.00%
2023/02/06	3	58.43	0.1	60.50	58.10	2.9	9,798	0.03%
2023/02/03	1	60.10	1.4	60.00	59.90	-0.4	9,805	0.00%
2023/02/02	3	59.70	4	59.75	59.90	-1	9,835	-0.01%
2023/02/01	1	58.30	3	58.20	58.20	-2	9,842	-0.02%
2023/01/31	10	58.29	3	59.80	57.80	7	9,858	0.07%
2023/01/30	3	59.40	5.1	60.42	60.30	-2.1	9,772	-0.02%
2023/01/17	0	0.00	5.2	57.69	57.70	-5.2	9,566	-0.05%
2023/01/16	0	0.00	3	57.40	57.50	-3	9,732	-0.03%
2023/01/13	0.1	56.00	0	0.00	56.00	0.1	9,885	0.00%
2023/01/11	1	57.00	4	56.28	57.00	-3	10,492	-0.03%
2023/01/10	1	56.60	2	57.20	56.50	-1	10,614	-0.01%
2023/01/09	0	0.00	6	56.15	56.70	-6	10,734	-0.06%
2023/01/06	2.1	53.80	6	54.40	55.00	-3.9	11,045	-0.04%
2023/01/05	6	54.77	17	55.58	54.90	-11	11,150	-0.10%
2023/01/04	0	0.00	7	54.04	54.10	-7	11,365	-0.06%
2023/01/03	1	52.80	3	52.57	53.00	-2	11,448	-0.02%
2022/12/30	3	51.20	0	0.00	51.20	3	11,434	0.03%
2022/12/29	1.1	50.62	2	51.90	51.80	-0.9	11,613	-0.01%
2022/12/28	3	51.33	1	51.80	51.30	2	11,959	0.02%
2022/12/27	0	0.00	1	51.90	51.90	-1	12,174	-0.01%
2022/12/26	0	0.00	1	51.70	51.50	-1	12,339	-0.01%
2022/12/23	1.1	50.55	1	50.20	51.40	0.1	12,550	0.00%
2022/12/22	4	51.58	0	0.00	51.70	4	12,618	0.03%
2022/12/21	4	51.65	0	0.00	51.50	4	12,675	0.03%
2022/12/20	9.2	52.78	3	52.00	52.00	6.2	12,632	0.05%
2022/12/19	1	53.80	0	0.00	53.70	1	12,685	0.01%
2022/12/16	3.1	54.67	1	54.80	54.50	2.1	12,705	0.02%
2022/12/15	0	0.00	1	55.70	55.90	-1	12,692	-0.01%
2022/12/14	10	55.60	1	55.60	55.50	9	12,755	0.07%
2022/12/12	0	0.00	1	54.70	54.80	-1	12,909	-0.01%
2022/12/09	6	54.02	1	53.70	53.70	5	13,049	0.04%
2022/12/08	3	53.23	2	54.40	54.00	1	13,003	0.01%
2022/12/07	7.1	53.87	0	0.00	53.50	7.1	13,037	0.05%
2022/12/06	12.2	54.55	3	54.47	54.30	9.2	12,971	0.07%
2022/12/05	1	56.50	0	0.00	56.20	1	12,790	0.01%
2022/12/02	22.3	56.32	0	0.00	56.10	22.3	12,759	0.17%
2022/12/01	3.1	57.96	2	58.55	57.50	1.1	12,598	0.01%
2022/11/30	2.3	56.36	1	56.90	56.80	1.3	12,465	0.01%
2022/11/29	2	57.44	0	57.10	57.20	2	12,256	0.02%
2022/11/28	6	58.67	5	58.80	58.50	1	12,021	0.01%
2022/11/25	0	0.00	2	60.10	59.70	-2	11,941	-0.02%
2022/11/24	0	0.00	2	60.00	59.90	-2	11,927	-0.02%
2022/11/23	0	59.80	5	60.00	59.80	-5	11,862	-0.04%
2022/11/22	1	58.00	2	58.95	59.20	-1	11,790	-0.01%
2022/11/21	11.2	58.78	2	59.10	58.40	9.2	11,699	0.08%
2022/11/18	5	60.62	9	60.36	60.70	-4	11,515	-0.03%
2022/11/17	7	58.56	3	58.67	58.90	4	11,262	0.04%
2022/11/16	1	60.20	3	60.10	60.10	-2	11,043	-0.02%
2022/11/15	3	59.20	5	59.32	59.70	-2	10,935	-0.02%
2022/11/11	0	0.00	17.3	59.51	59.80	-17.3	10,735	-0.16%
2022/11/10	7	57.24	4	57.58	58.00	3	10,519	0.03%
2022/11/09	2	58.05	35.2	57.82	58.10	-33.2	10,463	-0.32%
2022/11/08	6	56.62	11.3	56.99	57.10	-5.3	10,372	-0.05%
2022/11/07	2	56.10	7	56.90	56.90	-5	10,263	-0.05%
2022/11/04	7	54.73	0	0.00	54.90	7	10,120	0.07%
2022/11/03	2	54.80	8	55.94	56.00	-6	10,076	-0.06%
2022/11/02	0	0.00	1	54.70	54.80	-1	9,990	-0.01%
2022/10/31	0	0.00	3.1	54.27	54.50	-3.1	10,018	-0.03%
2022/10/28	7.1	53.34	4	53.38	53.10	3.1	9,982	0.03%
2022/10/27	0	0.00	2	55.25	55.00	-2	9,909	-0.02%
2022/10/26	2	54.50	5	54.92	54.50	-3	9,927	-0.03%
2022/10/25	1.3	54.13	9	54.72	54.10	-7.7	9,873	-0.08%
2022/10/24	15	56.53	1	57.50	55.60	14	9,777	0.14%
2022/10/21	0	0.00	7	56.57	55.70	-7	9,588	-0.07%
2022/10/20	11	54.83	7	54.90	55.70	4	9,364	0.04%
2022/10/19	6	54.35	9	54.22	53.80	-3	9,033	-0.03%
2022/10/18	7.1	55.87	6	55.88	55.80	1.1	8,832	0.01%
2022/10/17	5	55.06	2	55.05	56.20	3	8,778	0.03%
2022/10/14	1	54.61	18.5	54.37	55.20	-17.5	8,617	-0.20%
2022/10/13	1	51.10	1.8	52.09	51.40	-0.8	8,335	-0.01%
2022/10/12	1	52.10	10.3	52.19	52.70	-9.3	8,264	-0.11%
2022/10/11	0	0.00	6.1	49.87	49.75	-6.1	8,133	-0.07%
2022/10/07	0	0.00	4.1	50.05	50.20	-4.1	8,109	-0.05%
2022/10/06	8	50.22	7	50.20	50.20	1	8,135	0.01%
2022/10/05	3	50.50	18	51.16	51.40	-15	8,133	-0.18%
2022/10/04	3.3	48.79	6.1	49.10	49.95	-2.8	7,909	-0.03%
2022/10/03	9.1	47.36	2	47.70	47.55	7.1	7,827	0.09%
2022/09/30	1	47.70	8	48.49	48.95	-7	7,875	-0.09%
2022/09/29	1	47.15	12	47.03	47.15	-11	7,887	-0.14%
2022/09/28	0	0.00	16	45.70	45.50	-16	7,919	-0.20%
2022/09/27	1.2	45.48	0	0.00	46.00	1.2	7,911	0.02%
2022/09/26	7	45.70	26	45.73	45.65	-19	8,021	-0.24%
2022/09/23	0	0.00	3	47.68	47.60	-3	8,183	-0.04%
2022/09/22	15.1	46.59	19	46.87	46.80	-4	8,624	-0.05%
2022/09/21	4.2	47.23	2	47.25	47.15	2.2	8,703	0.02%
2022/09/20	12	47.74	10	47.67	47.65	2	8,687	0.02%
2022/09/19	10	48.43	12	48.43	48.60	-2	8,575	-0.02%
2022/09/16	21.6	49.35	4	49.09	49.10	17.6	8,503	0.21%
2022/09/15	1	50.50	0	0.00	50.40	1	8,348	0.01%
2022/09/14	6.1	50.85	0	0.00	50.70	6.1	8,371	0.07%
2022/09/13	2	52.40	1	52.80	52.40	1	8,316	0.01%
2022/09/12	0	0.00	2.4	52.38	52.30	-2.4	8,331	-0.03%
2022/09/08	1	50.90	1	50.90	51.10	0	8,389	0.00%
2022/09/07	2	50.20	2	51.00	50.60	0	8,413	0.00%
2022/09/06	1	50.40	4	51.20	51.20	-3	8,481	-0.04%
2022/09/05	9	51.20	1	51.10	51.10	8	8,515	0.09%
2022/09/02	1.1	52.23	0	0.00	52.10	1.1	8,675	0.01%
2022/08/31	1	52.80	2	53.30	53.40	-1	8,690	-0.01%
2022/08/30	0	52.70	0	0.00	52.70	0	8,656	0.00%
2022/08/29	5	52.36	2	52.55	52.50	3	8,668	0.03%
2022/08/26	2	53.60	0	0.00	53.50	2	8,694	0.02%
2022/08/25	3	53.23	0	0.00	53.60	3	8,676	0.03%
2022/08/24	5	52.92	15	52.60	52.60	-10	8,725	-0.11%
2022/08/23	0	0.00	0.1	53.50	53.40	-0.1	8,861	0.00%
2022/08/22	10	53.85	4	53.95	53.90	6	8,938	0.07%
2022/08/18	19	53.91	5	53.50	53.60	14	9,061	0.15%
2022/08/17	0	0.00	10	55.00	55.00	-10	9,063	-0.11%
2022/08/15	0	0.00	0.2	53.90	53.80	-0.2	9,102	0.00%
2022/08/12	0	0.00	2	53.90	54.10	-2	9,083	-0.02%
2022/08/11	1	53.00	3	53.10	53.00	-2	9,076	-0.02%
2022/08/10	4.1	52.05	5	51.72	51.60	-1	9,107	-0.01%
2022/08/09	0	0.00	1	53.40	52.90	-1	9,129	-0.01%
2022/08/05	1	53.40	12	52.99	53.20	-11	9,286	-0.12%
2022/08/04	21	50.80	0	0.00	51.00	21	9,258	0.23%
2022/08/03	0.2	51.20	1	51.00	51.20	-0.8	9,277	-0.01%
2022/08/02	30	50.80	2	50.40	50.40	28	9,277	0.30%
2022/08/01	1	51.80	0	0.00	52.20	1	9,213	0.01%
2022/07/29	0.4	52.80	0	0.00	52.30	0.4	9,232	0.00%
2022/07/28	1	52.80	1	52.50	52.50	0	9,322	0.00%
2022/07/26	0	0.00	2	52.65	52.50	-2	9,398	-0.02%
2022/07/25	4	52.38	1	52.20	52.70	3	9,434	0.03%
2022/07/22	2.1	53.12	2	53.80	53.70	0.1	9,419	0.00%
2022/07/21	0	54.30	36	54.37	54.30	-36	9,328	-0.39%
2022/07/20	0	53.70	3	53.77	53.40	-3	9,332	-0.03%
2022/07/19	4	53.05	1.1	53.09	53.00	2.9	9,270	0.03%
2022/07/18	3	54.47	18	54.22	54.20	-15	9,209	-0.16%
2022/07/15	12	51.10	18	51.08	51.40	-6	8,975	-0.07%
2022/07/14	1	48.55	2	49.53	49.85	-1	8,934	-0.01%
2022/07/13	0	0.00	4	49.15	49.00	-4	8,893	-0.04%
2022/07/12	33	48.29	5	47.53	47.35	28	8,762	0.32%
2022/07/11	5	48.61	38	48.98	49.00	-33	8,699	-0.38%
2022/07/08	9.5	50.00	1	51.20	49.65	8.5	8,838	0.10%
2022/07/07	2	48.50	4	49.61	50.50	-2	8,699	-0.02%
2022/07/06	1	49.10	2	49.60	48.60	-1	8,629	-0.01%
2022/07/05	3	48.53	10	49.15	49.40	-7	8,597	-0.08%
2022/07/04	3	48.17	2	49.05	49.15	1	8,559	0.01%
2022/07/01	6	48.59	9	48.49	48.30	-3	8,567	-0.04%
2022/06/30	30.1	49.82	10	50.38	49.40	20.1	8,490	0.24%
2022/06/29	12	57.49	1	57.10	57.10	11	8,100	0.14%
2022/06/28	2	58.60	2	58.40	58.90	0	8,053	0.00%
2022/06/27	4	59.70	0	0.00	59.80	4	8,043	0.05%
2022/06/24	1.1	58.43	1	59.50	58.90	0.1	8,109	0.00%
2022/06/23	0.1	58.10	1	58.10	58.30	-0.9	8,157	-0.01%
2022/06/22	0	0.00	4	58.40	58.10	-4	8,481	-0.05%
2022/06/21	2	59.75	1	60.00	60.00	1	8,867	0.01%
2022/06/20	1	60.20	0	0.00	59.50	1	8,978	0.01%
2022/06/17	2	59.80	1	60.10	60.10	1	9,071	0.01%
2022/06/16	102.2	60.81	3	61.97	60.40	99.2	9,037	1.10%	大買/
2022/06/15	225.1	61.93	0	0.00	61.20	225.1	9,029	2.49%	大買/鉅額交易
2022/06/13	11.1	62.04	2	62.50	62.20	9.1	9,249	0.10%
2022/06/10	136	65.19	7	64.90	65.10	129	9,214	1.40%	大買/鉅額交易
2022/06/09	0	0.00	1	66.20	65.70	-1	9,270	-0.01%
2022/06/08	0	0.00	1	66.30	66.10	-1	9,338	-0.01%
2022/06/07	5	65.92	2	65.95	65.80	3	9,453	0.03%
2022/06/06	1	65.70	2	66.80	66.80	-1	9,489	-0.01%
2022/06/02	4	66.75	4	66.78	66.80	0	9,621	0.00%
2022/06/01	10	66.39	7	67.00	66.80	3	9,880	0.03%
2022/05/31	4	65.63	2	66.80	66.80	2	9,935	0.02%
2022/05/30	0	0.00	8	65.45	65.80	-8	9,947	-0.08%
2022/05/27	6	63.78	2	63.90	63.90	4	9,937	0.04%
2022/05/26	3	64.23	0	0.00	63.50	3	9,990	0.03%
2022/05/25	1	64.50	1	64.90	64.70	0	10,029	0.00%
2022/05/24	9	65.48	6	64.60	64.30	3	10,158	0.03%
2022/05/23	5	66.16	1	67.40	66.40	4	10,161	0.04%
2022/05/20	2.2	66.98	0	0.00	66.80	2.2	10,280	0.02%
2022/05/19	1	66.20	2	66.15	66.90	-1	10,442	-0.01%
2022/05/18	5	67.18	8	67.56	67.20	-3	10,704	-0.03%
2022/05/17	2	67.05	0	0.00	67.00	2	11,201	0.02%
2022/05/16	5	67.04	19	67.29	66.90	-14	11,396	-0.12%
2022/05/13	0	0.00	1	65.90	65.50	-1	11,314	-0.01%
2022/05/12	0	0.00	5	64.92	64.60	-5	11,419	-0.04%
2022/05/11	9	65.01	2	65.20	65.20	7	11,594	0.06%
2022/05/10	0	0.00	2	65.95	66.00	-2	11,607	-0.02%
2022/05/09	5	65.62	1	65.40	65.10	4	11,659	0.03%
2022/05/06	2	66.25	6	66.27	66.80	-4	11,759	-0.03%
2022/05/05	6	67.13	6	67.42	67.00	0	11,942	0.00%
2022/05/04	3	65.90	2	66.30	66.10	1	11,822	0.01%
2022/05/03	1	65.30	1	65.90	65.90	0	11,841	0.00%
2022/04/29	1	65.50	5.1	65.35	65.60	-4.1	11,874	-0.03%
2022/04/28	1	64.00	2	64.05	64.20	-1	11,991	-0.01%
2022/04/27	4.1	61.89	2.5	62.38	63.20	1.6	11,955	0.01%
2022/04/26	0.1	64.10	0	0.00	64.20	0.1	11,909	0.00%
2022/04/25	7.2	64.23	0	0.00	64.30	7.2	11,900	0.06%
2022/04/22	102	65.79	0	0.00	66.40	102	11,817	0.86%	大買/鉅額交易
2022/04/21	0	0.00	2	66.15	66.90	-2	11,799	-0.02%
2022/04/20	1	64.50	1	65.70	65.30	0	11,771	0.00%
2022/04/19	3	64.27	7	64.46	64.40	-4	11,725	-0.03%
2022/04/18	0	0.00	1	64.30	63.80	-1	11,730	-0.01%
2022/04/14	24.2	64.94	10	64.10	64.10	14.2	11,775	0.12%
2022/04/13	0	0.00	1	66.30	66.70	-1	11,644	-0.01%
2022/04/12	20	65.41	8	65.29	65.50	12	11,716	0.10%
2022/04/11	1	67.00	2.5	66.28	66.80	-1.5	11,656	-0.01%
2022/04/08	6	66.73	0	0.00	66.80	6	11,691	0.05%
2022/04/07	1	66.20	1	67.60	66.20	0	11,833	0.00%
2022/04/06	24	66.88	12	66.60	66.60	12	11,677	0.10%
2022/04/01	4	68.23	3	68.57	69.20	1	11,474	0.01%
2022/03/31	1,000	69.46	1	69.90	69.20	999	11,373	8.78%	大買/鉅額交易
2022/03/30	5	69.30	3	69.67	69.30	2	11,324	0.02%
2022/03/29	7	69.13	2	69.00	69.00	5	11,401	0.04%
2022/03/28	4	68.83	3	69.10	69.80	1	11,703	0.01%
2022/03/25	32	69.71	18	69.34	68.90	14	11,833	0.12%
2022/03/24	31	70.76	5	71.30	71.30	26	11,633	0.22%
2022/03/23	11	73.68	3	73.70	73.70	8	11,227	0.07%
2022/03/22	4	73.70	2	75.10	74.00	2	11,175	0.02%
2022/03/21	1	74.50	2	74.90	74.90	-1	11,088	-0.01%
2022/03/18	1	74.30	6	74.73	74.80	-5	11,147	-0.04%
2022/03/17	3	73.33	17	73.92	74.20	-14	11,151	-0.13%
2022/03/16	22	71.36	2	70.70	70.90	20	11,085	0.18%
2022/03/15	5	73.46	0	0.00	73.00	5	10,921	0.05%
2022/03/14	5	74.84	1	75.40	75.70	4	10,970	0.04%
2022/03/11	6	75.10	0	0.00	75.60	6	10,971	0.05%
2022/03/10	3	77.00	10	76.99	76.70	-7	11,079	-0.06%
2022/03/09	6	75.08	2	75.60	74.90	4	11,462	0.03%
2022/03/08	154.2	74.80	1	77.10	74.70	153.2	12,369	1.24%	大買/鉅額交易
2022/03/07	17	77.16	2	77.30	76.90	15	12,479	0.12%
2022/03/04	0	0.00	4	81.97	81.60	-4	12,687	-0.03%
2022/03/03	1	81.63	7	82.39	82.60	-6	12,750	-0.05%
2022/03/02	0	0.00	1.3	79.75	79.70	-1.3	12,753	-0.01%
2022/03/01	0	0.00	12	79.23	79.90	-12	12,792	-0.09%
2022/02/25	3	77.23	11.1	77.79	77.10	-8.1	12,808	-0.06%
2022/02/24	8	76.64	27	76.60	76.30	-19	13,186	-0.14%
2022/02/23	14	79.29	1	80.00	79.00	13	13,782	0.09%
2022/02/22	4.2	78.40	1	79.00	78.70	3.2	13,846	0.02%
2022/02/21	10.2	81.09	6	82.55	80.40	4.2	13,791	0.03%
2022/02/18	6	82.28	10	83.44	83.50	-4	13,757	-0.03%
2022/02/17	32	83.32	233	81.81	82.70	-201	13,560	-1.48%	大賣/鉅額交易
2022/02/16	2	80.40	110	80.12	80.50	-108	13,157	-0.82%	大賣/鉅額交易
2022/02/15	5	79.00	117	79.19	78.80	-112	12,947	-0.87%	大賣/鉅額交易
2022/02/14	1	78.10	2.1	78.74	78.70	-1.1	12,952	-0.01%
2022/02/11	3.3	78.55	3.1	78.87	79.00	0.2	13,023	0.00%
2022/02/10	3	78.60	26.1	78.91	79.00	-23.1	13,004	-0.18%
2022/02/09	0.2	78.40	15.1	78.46	78.50	-14.9	13,050	-0.11%
2022/02/08	10.1	77.50	13	77.28	77.40	-2.9	13,067	-0.02%
2022/02/07	3.1	75.38	9	75.90	76.40	-5.9	13,149	-0.05%
2022/01/26	1	72.30	1	73.30	72.00	0	13,115	0.00%
2022/01/25	0	0.00	4	73.60	72.00	-4	13,324	-0.03%
2022/01/24	1	71.10	6	72.82	72.60	-5	13,311	-0.04%
2022/01/21	4	72.45	14	72.50	72.30	-10	13,394	-0.07%
2022/01/19	1	75.20	1.1	75.58	75.20	-0.1	13,604	0.00%
2022/01/18	1	75.90	5	75.68	75.10	-4	13,634	-0.03%
2022/01/17	1	74.10	0	0.00	74.40	1	13,652	0.01%
2022/01/14	0	0.00	3	74.47	74.30	-3	13,716	-0.02%
2022/01/13	1	74.00	1	74.60	74.60	0	13,705	0.00%
2022/01/12	1.1	74.10	2	74.55	74.40	-0.9	13,660	-0.01%
2022/01/11	2	73.90	0	0.00	73.50	2	13,650	0.01%
2022/01/10	2	74.75	1	74.90	74.90	1	13,727	0.01%
2022/01/07	1	74.60	1	73.60	73.70	0	13,863	0.00%
2022/01/06	209	74.01	5	73.92	73.80	204	13,995	1.46%	大買/鉅額交易
2022/01/05	2	75.90	0	0.00	75.90	2	14,067	0.01%
2022/01/04	1	76.80	11	76.63	77.20	-10	14,085	-0.07%
2022/01/03	6	76.67	1.1	77.56	76.20	4.9	14,124	0.03%
2021/12/30	8.1	77.98	31.1	77.93	78.10	-23	14,152	-0.16%
2021/12/29	3	76.90	0	0.00	76.60	3	14,294	0.02%
2021/12/28	6	76.28	2	76.85	76.70	4	14,486	0.03%
2021/12/27	21	76.20	0	0.00	76.60	21	14,579	0.14%
2021/12/24	3	76.07	4	75.80	75.70	-1	14,725	-0.01%
2021/12/23	210	76.02	0	0.00	75.90	210	15,123	1.39%	大買/鉅額交易
2021/12/22	30	78.88	9	78.66	76.50	21	15,403	0.14%
2021/12/21	3	77.13	7	77.54	76.80	-4	15,245	-0.03%
2021/12/20	2	76.01	4	77.33	75.90	-2	15,025	-0.01%
2021/12/17	0	0.00	1	75.10	75.70	-1	14,877	-0.01%
2021/12/16	5	75.70	0	0.00	76.00	5	14,944	0.03%
2021/12/14	2	75.45	5	75.62	74.80	-3	15,006	-0.02%
2021/12/13	1	77.30	0	0.00	76.60	1	14,963	0.01%
2021/12/10	0	0.00	2	78.00	77.80	-2	15,132	-0.01%
2021/12/09	0	0.00	0.3	76.90	77.50	-0.3	15,118	0.00%
2021/12/08	4	76.93	0	0.00	76.90	4	15,080	0.03%
2021/12/07	6	77.35	0	0.00	77.50	6	14,987	0.04%
2021/12/06	9	77.40	1	77.40	77.50	8	14,955	0.05%
2021/12/03	10	77.80	3	78.70	78.80	7	14,926	0.05%
2021/12/02	18.1	79.09	40.3	79.41	79.80	-22.2	14,545	-0.15%
2021/12/01	0	0.00	27.2	75.91	76.00	-27.2	13,754	-0.20%
2021/11/30	3.1	74.88	8	76.04	74.20	-4.9	13,587	-0.04%
2021/11/29	6	71.98	8.2	73.13	73.30	-2.1	13,246	-0.02%
2021/11/26	3	73.47	16	73.93	73.50	-13	13,296	-0.10%
2021/11/25	2	75.40	2	75.25	74.40	0	13,187	0.00%
2021/11/24	11	75.81	11	75.39	75.40	0	13,138	0.00%
2021/11/23	12	75.45	13	75.57	75.70	-1	13,139	-0.01%
2021/11/22	17	75.24	52	74.97	75.40	-35	12,838	-0.27%
2021/11/19	11	70.33	2.3	70.88	69.60	8.8	12,097	0.07%
2021/11/18	0	0.00	2	71.30	71.60	-2	12,059	-0.02%
2021/11/17	3.1	71.26	6	71.37	71.00	-2.9	12,046	-0.02%
2021/11/16	1.1	70.30	5	70.46	70.80	-4	12,080	-0.03%
2021/11/15	2	69.80	11	70.22	70.30	-9	12,217	-0.07%
2021/11/12	1	68.50	3	68.77	68.70	-2	12,256	-0.02%
2021/11/11	6	68.23	2	68.55	68.00	4	12,517	0.03%
2021/11/10	1.5	69.83	19	69.31	69.90	-17.5	12,744	-0.14%
2021/11/09	307.8	68.62	27.4	68.41	68.70	280.3	12,955	2.16%	大買/鉅額交易
2021/11/08	0	0.00	8	67.29	67.60	-8	13,118	-0.06%
2021/11/05	12	65.78	16	66.10	65.70	-4	13,668	-0.03%
2021/11/04	18	67.22	11	67.47	66.70	7	13,805	0.05%
2021/11/03	0	0.00	60	68.25	68.60	-60	13,729	-0.44%
2021/11/02	5	66.78	5	68.04	66.50	0	13,653	0.00%
2021/11/01	4	67.05	21	67.05	67.00	-17	13,621	-0.12%
2021/10/29	0	0.00	15.3	67.06	66.50	-15.3	13,787	-0.11%
2021/10/28	1	65.10	6	66.57	66.50	-5	13,799	-0.04%
2021/10/27	0	0.00	17	65.21	66.20	-17	13,851	-0.12%
2021/10/26	1	63.70	2.3	63.73	63.70	-1.3	13,765	-0.01%
2021/10/25	0	0.00	5	63.00	63.50	-5	13,794	-0.04%
2021/10/22	3.2	62.01	1	62.10	62.10	2.2	13,900	0.02%
2021/10/21	2.1	63.20	1	62.50	62.50	1.1	14,044	0.01%
2021/10/20	2	63.20	5	63.32	63.50	-3	14,119	-0.02%
2021/10/19	2	62.05	2	63.50	63.50	0	14,374	0.00%
2021/10/18	3.1	62.73	6	64.50	62.70	-2.9	14,627	-0.02%
2021/10/15	1	63.90	12	63.32	63.70	-11	15,092	-0.07%
2021/10/14	0	0.00	20	61.89	62.30	-20	15,126	-0.13%
2021/10/13	17	60.16	20	60.05	59.40	-3	15,201	-0.02%
2021/10/12	7	60.67	5	60.92	61.00	2	15,328	0.01%
2021/10/08	1	62.10	3	62.70	61.60	-2	15,434	-0.01%
2021/10/07	7	61.76	3.2	61.70	61.60	3.8	15,727	0.02%
2021/10/06	152	62.29	3	61.40	61.40	149	16,326	0.91%	大買/鉅額交易
2021/10/05	108	63.65	1	64.40	64.60	107	16,722	0.64%	大買/鉅額交易
2021/10/04	1.1	64.36	5	65.26	64.90	-3.9	16,830	-0.02%
2021/10/01	6	64.55	12	65.16	64.30	-6	16,962	-0.04%
2021/09/30	16	67.39	9.2	67.79	65.90	6.8	17,021	0.04%
2021/09/29	3	64.53	27.1	66.08	67.20	-24.1	16,775	-0.14%
2021/09/28	5	66.54	53	65.24	66.30	-48	16,631	-0.29%
2021/09/27	0	0.00	85	64.69	64.60	-85	16,644	-0.51%
2021/09/24	1.2	64.77	20	64.90	64.90	-18.8	16,907	-0.11%
2021/09/23	2	64.50	165	64.33	64.40	-163	17,098	-0.95%	大賣/鉅額交易
2021/09/22	10	62.96	1	63.00	63.00	9	17,247	0.05%
2021/09/17	1	64.20	11	64.82	64.90	-10	17,496	-0.06%
2021/09/16	2	64.35	3.2	64.34	64.60	-1.2	17,933	-0.01%
2021/09/15	8	64.64	1	65.20	64.00	7	18,073	0.04%
2021/09/14	4	66.25	2	66.30	66.20	2	18,197	0.01%
2021/09/13	3	66.07	3.4	66.51	65.80	-0.4	18,298	0.00%
2021/09/10	4	65.45	6	66.45	66.80	-2	18,621	-0.01%
2021/09/09	0	0.00	1	64.90	65.60	-1	18,639	-0.01%
2021/09/08	6.1	64.29	3	64.40	64.30	3.1	18,710	0.02%
2021/09/07	3	65.63	0	0.00	65.20	3	18,732	0.02%
2021/09/06	2.1	66.86	20	66.75	66.40	-17.9	18,731	-0.10%
2021/09/03	17	66.16	2	66.10	66.00	15	18,706	0.08%
2021/09/02	6	66.80	2	66.20	66.20	4	18,806	0.02%
2021/09/01	28	68.06	329	67.31	68.10	-301	19,005	-1.58%	大賣/鉅額交易
2021/08/31	5	65.90	60	66.47	66.40	-55	18,924	-0.29%
2021/08/30	1	65.20	18	66.06	66.40	-17	19,147	-0.09%
2021/08/27	3	64.77	4.2	64.84	65.00	-1.2	19,410	-0.01%
2021/08/26	10.1	65.76	4	65.35	65.30	6.1	19,518	0.03%
2021/08/25	4	66.33	7.4	66.91	67.00	-3.4	19,468	-0.02%
2021/08/24	16	66.72	12	66.23	66.00	4	19,624	0.02%
2021/08/23	0	0.00	5	66.70	66.80	-5	19,651	-0.03%
2021/08/20	3	65.50	3	65.07	64.60	0	19,882	0.00%
2021/08/19	15	66.42	3	65.77	65.70	12	19,903	0.06%
2021/08/18	3.1	67.77	4	68.25	69.00	-0.9	19,830	0.00%
2021/08/17	16	66.53	14.2	66.80	66.60	1.8	19,940	0.01%
2021/08/16	12.2	65.46	11	65.17	66.30	1.2	19,744	0.01%
2021/08/13	65.3	64.55	62	64.71	64.30	3.3	19,530	0.02%
2021/08/12	108	66.24	19	66.35	66.30	89	19,218	0.46%	大買/
2021/08/11	45.1	68.32	11	68.01	67.30	34.1	19,072	0.18%
2021/08/10	29.4	71.85	18.1	71.88	70.90	11.3	18,705	0.06%
2021/08/09	14	72.70	7	73.80	73.70	7	18,666	0.04%
2021/08/06	8.1	74.41	3	73.80	73.60	5.1	18,793	0.03%
2021/08/05	13	74.62	1	75.20	75.20	12	19,056	0.06%
2021/08/04	22	75.62	20	76.04	75.50	2	19,443	0.01%
2021/08/03	16	75.36	6.1	75.39	75.80	9.9	19,608	0.05%
2021/08/02	3	74.50	20	74.38	74.50	-17	19,682	-0.09%
2021/07/30	11	72.20	4	72.53	72.30	7	19,769	0.04%
2021/07/29	20	72.03	17.1	72.82	72.00	2.9	19,921	0.01%
2021/07/28	12	71.16	3	71.67	72.20	9	20,073	0.04%
2021/07/27	3	73.47	11	74.18	73.30	-8	20,281	-0.04%
2021/07/26	6	73.32	14	73.63	73.50	-8	20,386	-0.04%
2021/07/23	16	72.90	7	73.46	73.40	9	20,489	0.04%
2021/07/22	4.2	74.17	17	73.86	73.70	-12.8	20,352	-0.06%
2021/07/21	196.1	73.03	20.6	72.73	71.50	175.5	20,224	0.87%	大買/鉅額交易
2021/07/20	11.1	74.71	5	74.56	74.50	6.1	19,822	0.03%
2021/07/19	21	75.75	19	75.69	75.60	2	19,898	0.01%
2021/07/16	36	77.23	3	77.33	77.40	33	20,109	0.16%
2021/07/15	6	78.47	33	78.62	78.60	-27	20,084	-0.13%
2021/07/14	29	77.92	9	77.93	77.80	20	20,052	0.10%
2021/07/13	69	77.70	31	78.06	76.90	38	19,790	0.19%
2021/07/12	69	77.41	2	76.40	76.40	67	19,185	0.35%
2021/07/09	13	77.36	8	78.00	78.60	5	18,599	0.03%
2021/07/08	13	78.61	1	78.30	78.40	12	18,659	0.06%
2021/07/07	1	79.50	4	79.78	79.50	-3	18,813	-0.02%
2021/07/06	23	79.84	8	79.15	79.10	15	19,223	0.08%
2021/07/05	3	80.37	15	80.47	80.40	-12	19,693	-0.06%
2021/07/02	12	79.88	4	79.58	79.50	8	19,631	0.04%
2021/07/01	53	78.76	4	78.48	78.00	49	19,620	0.25%
2021/06/30	5	79.18	8.1	78.99	79.70	-3.1	19,992	-0.02%
2021/06/29	9	80.08	5	80.88	79.30	4	20,802	0.02%
2021/06/28	17	81.37	5	81.48	81.20	12	20,711	0.06%
2021/06/25	33	80.40	56	80.11	80.00	-23	20,404	-0.11%
2021/06/24	5.1	77.07	0	0.00	77.60	5.1	20,025	0.03%
2021/06/23	22	75.38	10	75.96	76.60	12	19,915	0.06%
2021/06/22	3	75.20	6	75.12	75.20	-3	19,616	-0.02%
2021/06/21	27	75.83	604	75.20	74.70	-577	19,487	-2.96%	大賣/鉅額交易
2021/06/18	1	79.30	2	79.30	78.90	-1	19,175	-0.01%
2021/06/17	12	78.57	2	78.90	78.90	10	19,169	0.05%
2021/06/16	3	79.00	77	79.63	79.10	-74	19,225	-0.38%
2021/06/15	6	78.27	0	0.00	78.70	6	19,348	0.03%
2021/06/11	5	79.14	11	79.97	78.80	-6	19,304	-0.03%
2021/06/10	5	77.68	9	79.07	79.50	-4	19,253	-0.02%
2021/06/09	37	77.50	5.1	78.15	77.20	31.9	19,120	0.17%
2021/06/08	4	79.98	5	80.82	80.10	-1	19,109	-0.01%
2021/06/07	22	80.12	6	79.95	79.40	16	19,165	0.08%
2021/06/04	16	82.56	2	83.05	82.20	14	19,066	0.07%
2021/06/03	0	0.00	19	83.92	83.60	-19	18,935	-0.10%
2021/06/02	4	81.40	8	81.88	81.60	-4	18,891	-0.02%
2021/06/01	10.2	81.77	24.2	83.03	81.30	-14	19,089	-0.07%
2021/05/31	5	81.30	2	81.45	81.90	3	19,265	0.02%
2021/05/28	39	81.33	37	80.34	80.60	2	19,541	0.01%
2021/05/27	5.2	76.52	14	76.82	78.30	-8.8	19,505	-0.05%
2021/05/26	11	78.27	3	77.73	77.80	8	19,647	0.04%
2021/05/25	14	78.32	12.1	78.48	78.80	1.9	19,919	0.01%
2021/05/24	17	76.76	2	76.75	76.60	15	20,106	0.07%
2021/05/21	104.2	75.87	7	77.59	76.30	97.2	20,324	0.48%	大買/
2021/05/20	12	74.57	3	75.50	75.20	9	20,659	0.04%
2021/05/19	2	74.41	0	0.00	75.10	2	21,212	0.01%
2021/05/18	8	75.76	26	75.26	76.80	-18	21,152	-0.09%
2021/05/17	17.2	71.19	60.4	71.29	71.70	-43.2	21,207	-0.20%
2021/05/14	33.2	74.22	9	76.02	73.00	24.2	21,068	0.11%
2021/05/13	515	74.63	17	74.53	74.30	498	20,903	2.38%	大買/鉅額交易
2021/05/12	66.2	72.58	100	71.40	73.40	-33.8	20,714	-0.16%
2021/05/11	31	77.52	9	77.01	76.50	22	20,739	0.11%
2021/05/10	41	83.40	4	82.58	82.10	37	20,746	0.18%
2021/05/07	10	84.53	67	84.05	85.50	-57	20,756	-0.27%
2021/05/06	7	83.74	19	85.12	82.90	-12	20,692	-0.06%
2021/05/05	16	84.58	14	84.45	82.70	2	20,497	0.01%
2021/05/04	19	84.41	3.3	84.75	85.30	15.7	20,372	0.08%
2021/05/03	29.1	89.35	0	0.00	87.70	29.1	20,113	0.14%
2021/04/29	33	92.35	4	91.95	91.60	29	19,847	0.15%
2021/04/28	10	95.40	22	94.34	94.40	-12	19,756	-0.06%
2021/04/27	4.2	94.18	2	94.60	94.00	2.2	19,929	0.01%
2021/04/26	18	95.70	30.1	95.56	95.90	-12.1	19,902	-0.06%
2021/04/23	23	93.40	4	94.38	94.40	19	19,919	0.10%
2021/04/22	58	95.43	34	94.91	93.40	24	19,931	0.12%
2021/04/21	19	98.65	9	98.21	98.30	10	19,622	0.05%
2021/04/20	10	100.37	6	100.77	99.70	4	19,558	0.02%
2021/04/19	12	99.75	14.1	100.42	99.40	-2.1	19,730	-0.01%
2021/04/16	17.1	99.18	10	99.60	98.70	7.1	20,139	0.04%
2021/04/15	12	98.91	1	100.00	99.00	11	20,435	0.05%
2021/04/14	32	100.45	19.1	98.68	99.70	12.9	20,480	0.06%
2021/04/13	3	101.17	12.3	102.59	100.00	-9.3	20,503	-0.05%
2021/04/12	20.1	100.23	6	100.62	99.10	14.1	20,485	0.07%
2021/04/09	26.1	99.61	74	101.39	102.50	-47.9	20,283	-0.24%
2021/04/08	5	97.84	27.9	98.10	98.30	-22.9	19,732	-0.12%
2021/04/07	20.1	96.77	2	98.50	97.10	18.1	19,728	0.09%
2021/04/06	40.1	98.54	11	99.04	97.30	29.1	19,707	0.15%
2021/04/01	13	98.71	92	99.24	100.50	-79	19,449	-0.41%
2021/03/31	1.1	92.55	3	93.03	91.90	-1.9	18,561	-0.01%
2021/03/29	2	92.10	0	0.00	91.20	2	18,703	0.01%
2021/03/26	0	0.00	5	91.82	91.90	-5	18,884	-0.03%
2021/03/25	2	89.15	0	0.00	89.60	2	19,032	0.01%
2021/03/24	3	90.00	0	0.00	90.00	3	19,048	0.02%
2021/03/23	1	92.20	1	92.70	91.70	0	19,141	0.00%
2021/03/22	2	90.80	0	0.00	90.90	2	19,233	0.01%
2021/03/19	8	93.37	3	93.13	92.50	5	19,282	0.03%
2021/03/18	2	95.20	40	95.16	95.50	-38	19,232	-0.20%
2021/03/17	2	91.90	2	92.20	91.90	0	19,428	0.00%
2021/03/16	2	93.45	7	93.79	93.40	-5	19,642	-0.03%
2021/03/15	2	92.55	1	92.70	93.20	1	19,972	0.01%
2021/03/12	8	93.20	15.4	92.96	93.50	-7.4	20,216	-0.04%
2021/03/11	4	90.20	6	90.15	91.40	-2	20,465	-0.01%
2021/03/10	18	88.94	7	88.10	87.60	11	21,091	0.05%
2021/03/09	3	86.86	11	86.50	86.70	-8	21,468	-0.04%
2021/03/08	2	89.65	10	90.40	88.60	-8	22,177	-0.04%
2021/03/05	21	89.06	7	90.73	89.70	14	22,681	0.06%
2021/03/04	22	93.00	8	92.60	91.80	14	22,635	0.06%
2021/03/03	33	91.15	4	91.60	92.00	29	22,511	0.13%
2021/03/02	31	96.06	15	98.61	95.50	16	22,276	0.07%
2021/02/26	35	96.54	3	96.47	96.50	32	22,274	0.14%
2021/02/25	39	99.48	5.1	101.18	98.50	33.9	22,237	0.15%
2021/02/24	20	98.34	20	99.93	96.60	0	22,219	0.00%
2021/02/23	6	97.03	25	97.61	98.40	-19	21,957	-0.09%
2021/02/22	3	97.07	14	97.24	97.10	-11	21,922	-0.05%
2021/02/19	20	92.83	62	93.19	93.00	-42	21,797	-0.19%
2021/02/18	5	89.94	3	90.23	89.90	2	21,892	0.01%
2021/02/17	31	90.29	41.1	90.64	89.90	-10.1	22,303	-0.05%
2021/02/05	22	86.82	26	87.36	86.70	-4	22,090	-0.02%
2021/02/04	20	86.37	8	86.20	86.60	12	22,357	0.05%
2021/02/03	44	87.40	10.1	87.33	86.30	33.9	22,408	0.15%
2021/02/02	39	87.57	20	88.89	86.90	19	22,289	0.09%
2021/02/01	6	83.98	35	83.94	86.30	-29	21,772	-0.13%
2021/01/29	16	80.93	14	81.87	79.90	2	21,489	0.01%
2021/01/28	531	79.35	3	79.57	79.40	528	21,291	2.48%	大買/鉅額交易
2021/01/27	5	82.26	3	82.67	82.50	2	21,208	0.01%
2021/01/26	7	83.73	3.1	83.42	83.00	3.9	21,177	0.02%
2021/01/25	9	84.41	2	85.50	85.10	7	21,098	0.03%
2021/01/22	7	84.76	0	0.00	85.40	7	21,067	0.03%
2021/01/21	3	85.27	3	86.03	85.80	0	21,102	0.00%
2021/01/20	17	85.55	20.1	85.36	84.30	-3.1	21,175	-0.01%
2021/01/19	7	85.53	10.5	86.31	86.80	-3.5	21,044	-0.02%
2021/01/18	13.2	84.86	10	84.91	86.00	3.2	21,034	0.02%
2021/01/15	16.1	87.83	1	86.50	86.20	15.1	20,941	0.07%
2021/01/14	6.3	88.62	14	89.80	89.80	-7.7	20,784	-0.04%
2021/01/13	8	88.30	2.1	88.78	88.70	5.9	20,666	0.03%
2021/01/12	39.1	88.79	8	90.01	87.70	31.1	20,534	0.15%
2021/01/11	21	91.74	0.8	92.50	91.20	20.2	20,327	0.10%
2021/01/08	6.4	93.79	36	95.54	96.70	-29.6	19,981	-0.15%
2021/01/07	2	93.30	10	93.04	92.80	-8	19,808	-0.04%
2021/01/06	5	92.58	3	90.37	91.50	2	20,333	0.01%
2021/01/05	3.2	93.28	11	91.16	90.50	-7.8	20,428	-0.04%
2021/01/04	0.2	90.60	38	89.32	90.70	-37.8	20,516	-0.18%
2020/12/31	7.2	86.37	3	86.10	86.80	4.2	20,634	0.02%
2020/12/30	22	87.47	6	87.40	87.30	16	21,205	0.08%
2020/12/29	15	87.20	5	87.22	87.00	10	21,092	0.05%
2020/12/28	8.1	88.88	27	87.80	89.10	-18.9	21,056	-0.09%
2020/12/25	10	84.76	5	84.14	84.00	5	20,958	0.02%
2020/12/24	2.1	84.60	9	85.22	85.30	-6.9	21,220	-0.03%
2020/12/23	13	81.28	19.5	80.84	83.00	-6.5	21,196	-0.03%
2020/12/22	9	82.76	5	81.72	81.20	4	21,100	0.02%
2020/12/21	5	85.06	2	85.75	84.20	3	20,900	0.01%
2020/12/18	1	85.40	308	85.40	84.80	-307	20,833	-1.47%	大賣/鉅額交易
2020/12/17	17	86.30	13	87.75	85.70	4	20,928	0.02%
2020/12/16	2	86.15	3	86.23	85.80	-1	20,906	0.00%
2020/12/15	2	85.05	2	85.35	84.10	0	20,956	0.00%
2020/12/14	2	84.30	8	84.70	85.30	-6	21,185	-0.03%
2020/12/11	43.1	85.64	51	84.96	85.30	-7.9	21,155	-0.04%
2020/12/10	12	89.25	14.1	89.51	88.30	-2.1	20,817	-0.01%
2020/12/09	7	90.77	13	90.80	91.90	-6	20,778	-0.03%
2020/12/08	8	87.44	10	88.37	88.00	-2	20,368	-0.01%
2020/12/07	34	88.77	43	88.65	88.30	-9	20,163	-0.04%
2020/12/04	43	87.83	29.2	88.77	87.60	13.8	19,684	0.07%
2020/12/03	26	83.93	15	83.98	83.80	11	19,057	0.06%
2020/12/02	27	81.30	26	81.14	81.50	1	18,803	0.01%
2020/12/01	10	76.32	36	74.51	76.90	-26	17,987	-0.14%
2020/11/30	1	71.80	12	72.70	72.40	-11	17,621	-0.06%
2020/11/27	101.2	71.56	20	72.00	71.30	81.2	17,549	0.46%	大買/
2020/11/26	1.1	69.27	5	70.02	70.70	-4	17,401	-0.02%
2020/11/25	21.5	70.38	3.1	71.72	69.30	18.4	17,496	0.11%
2020/11/24	4	71.05	17.1	71.34	71.00	-13.1	17,273	-0.08%
2020/11/23	311.5	71.97	19	71.53	71.60	292.5	17,100	1.71%	大買/鉅額交易
2020/11/20	5	67.80	25	68.66	68.80	-20	16,876	-0.12%
2020/11/19	8	66.80	7.8	67.81	67.80	0.2	16,884	0.00%
2020/11/18	10	66.72	28	66.96	67.00	-18	16,738	-0.11%
2020/11/17	35	66.97	37.9	66.72	67.10	-2.9	16,602	-0.02%
2020/11/16	438.3	64.00	19	64.17	64.20	419.3	16,250	2.58%	大買/鉅額交易
2020/11/13	2	62.15	1	62.10	62.20	1	16,244	0.01%
2020/11/12	1	62.00	11.2	61.67	62.00	-10.2	16,291	-0.06%
2020/11/11	4	59.53	4	60.00	60.00	0	16,016	0.00%
2020/11/10	1	60.40	1.1	60.42	60.60	-0.1	15,986	0.00%
2020/11/09	21	60.48	1	60.80	60.40	20	15,981	0.13%
2020/11/06	1	59.90	33.2	59.90	59.80	-32.2	16,189	-0.20%
2020/11/05	0	0.00	3.3	59.33	59.40	-3.3	16,279	-0.02%
2020/11/04	41	58.36	6	58.77	59.00	35	16,418	0.21%
2020/11/03	5	58.46	1	58.69	58.80	4	16,611	0.02%
2020/11/02	2	57.75	0	0.00	57.80	2	17,090	0.01%
2020/10/30	8	57.60	1	58.40	57.80	7	17,354	0.04%
2020/10/29	2	57.70	1	58.70	58.20	1	17,450	0.01%
2020/10/28	6	58.50	3.1	58.35	58.30	2.9	17,486	0.02%
2020/10/27	4.2	59.62	8	59.54	59.50	-3.8	17,421	-0.02%
2020/10/26	6	60.50	3	60.87	60.50	3	17,388	0.02%
2020/10/23	6	61.27	1	61.40	61.40	5	17,414	0.03%
2020/10/22	2	60.95	1	61.90	61.80	1	17,445	0.01%
2020/10/21	2	62.25	6	61.88	61.90	-4	17,508	-0.02%
2020/10/20	3	61.73	1	62.00	62.10	2	17,661	0.01%
2020/10/19	5	61.86	17	61.25	61.80	-12	17,705	-0.07%
2020/10/16	9	60.69	2	61.05	60.10	7	17,779	0.04%
2020/10/15	4.5	61.77	12	62.23	61.50	-7.5	17,777	-0.04%
2020/10/14	15	62.45	78	62.72	62.30	-63	17,593	-0.36%
2020/10/13	7	59.64	12	60.48	61.40	-5	16,959	-0.03%
2020/10/12	4	60.80	22	61.12	60.50	-18	16,700	-0.11%
2020/10/08	20	58.96	11	59.37	59.40	9	16,548	0.05%
2020/10/07	3	58.83	51	58.82	59.60	-48	16,572	-0.29%
2020/10/06	2	56.80	0	0.00	56.60	2	16,497	0.01%
2020/10/05	5	57.20	1	56.30	56.30	4	16,602	0.02%
2020/09/30	2	56.95	5	57.06	57.50	-3	16,613	-0.02%
2020/09/29	2	55.95	23	56.56	56.90	-21	16,445	-0.13%
2020/09/28	8	55.04	15	54.79	55.10	-7	16,302	-0.04%
2020/09/25	2	52.50	0	0.00	52.50	2	16,335	0.01%
2020/09/24	2	52.90	3	53.47	52.90	-1	16,402	-0.01%
2020/09/23	14	53.69	2	53.75	53.30	12	16,387	0.07%
2020/09/22	7	55.30	1	55.00	54.90	6	16,460	0.04%
2020/09/21	4	56.95	7	56.89	56.60	-3	16,429	-0.02%
2020/09/18	1	56.80	41	56.98	56.30	-40	16,524	-0.24%
2020/09/17	3	55.83	25.1	56.28	56.80	-22.1	16,514	-0.13%
2020/09/16	0	0.00	3	55.20	55.20	-3	16,235	-0.02%
2020/09/15	10	54.92	3	54.73	54.50	7	16,257	0.04%
2020/09/14	0	0.00	7	54.71	54.80	-7	16,423	-0.04%
2020/09/11	0	0.00	1	53.40	53.30	-1	16,317	-0.01%
2020/09/10	9	53.20	4	53.13	53.00	5	16,426	0.03%
2020/09/09	1	54.10	0	0.00	54.20	1	16,440	0.01%
2020/09/07	0	0.00	64	54.64	54.30	-64	16,587	-0.39%
2020/09/04	4	52.05	6	52.33	52.80	-2	16,544	-0.01%
2020/09/03	2	53.20	36	53.29	53.20	-34	16,641	-0.20%
2020/09/02	23	51.12	8	50.98	51.10	15	16,572	0.09%
2020/09/01	6	51.38	6	52.08	52.30	0	16,880	0.00%
2020/08/31	13	52.62	13	52.35	51.90	0	17,363	0.00%
2020/08/28	4	53.98	6	54.02	53.90	-2	17,704	-0.01%
2020/08/27	4	53.70	35	54.04	54.00	-31	17,922	-0.17%
2020/08/26	19	53.09	39	53.69	53.40	-20	17,981	-0.11%
2020/08/25	11	52.67	23	52.64	53.00	-12	17,901	-0.07%
2020/08/24	0	0.00	3	50.80	51.00	-3	17,951	-0.02%
2020/08/21	8	49.56	2	50.35	49.85	6	18,240	0.03%
2020/08/20	38	49.96	25	49.83	49.20	13	18,129	0.07%
2020/08/19	81	52.41	14	52.06	51.80	67	17,858	0.38%
2020/08/18	4	55.43	25	55.33	55.10	-21	17,340	-0.12%
2020/08/17	23	54.53	9	54.44	54.40	14	17,246	0.08%
2020/08/14	5	54.56	3	54.97	55.10	2	17,223	0.01%
2020/08/13	14	55.31	4	55.38	55.40	10	17,202	0.06%
2020/08/12	22	54.36	7	54.97	55.10	15	17,282	0.09%
2020/08/11	23	55.79	20	55.81	55.70	3	17,177	0.02%
2020/08/10	25	54.15	13	54.38	54.40	12	17,148	0.07%
2020/08/07	91	54.88	6	54.97	55.00	85	17,295	0.49%
2020/08/06	36	56.76	35	56.66	56.40	1	17,063	0.01%
2020/08/05	34	58.20	9	58.11	58.00	25	16,667	0.15%
2020/08/04	25	58.70	5	58.70	58.70	20	16,474	0.12%
2020/08/03	11	59.57	1	59.30	59.30	10	16,402	0.06%
2020/07/31	0	0.00	5	60.74	60.60	-5	16,480	-0.03%
2020/07/30	3	59.63	8	60.15	60.20	-5	16,520	-0.03%
2020/07/29	5	58.70	2.1	59.00	58.90	2.9	16,481	0.02%
2020/07/28	15	59.98	7	59.79	59.50	8	16,514	0.05%
2020/07/27	8	60.28	5	60.04	59.60	3	16,716	0.02%
2020/07/24	15	61.41	13	60.81	60.40	2	16,853	0.01%
2020/07/23	3	61.83	2	61.75	62.00	1	16,968	0.01%
2020/07/22	27	61.85	4	62.05	61.70	23	17,022	0.14%
2020/07/21	8	61.11	2	61.45	61.20	6	16,870	0.04%
2020/07/20	1	60.40	11	60.74	60.80	-10	16,851	-0.06%
2020/07/17	12	60.38	7	60.60	60.20	5	17,012	0.03%
2020/07/16	2	60.60	6	60.67	60.30	-4	17,295	-0.02%
2020/07/15	18	60.49	4	61.05	60.10	14	17,225	0.08%
2020/07/14	12	61.98	29	63.34	61.50	-17	17,222	-0.10%
2020/07/13	9	62.90	82	62.29	62.70	-73	16,903	-0.43%
2020/07/10	10.2	60.29	3	60.10	59.60	7.2	16,663	0.04%
2020/07/09	2	60.80	32	60.98	61.00	-30	16,657	-0.18%
2020/07/08	7.2	60.29	1	60.20	60.20	6.2	16,765	0.04%
2020/07/07	4	60.20	6	60.57	60.80	-2	16,817	-0.01%
2020/07/06	10.1	59.95	10	60.16	60.20	0.1	16,885	0.00%
2020/07/03	12	59.98	18	59.94	59.80	-6	17,143	-0.03%
2020/07/02	2	60.30	3	60.47	60.50	-1	17,551	-0.01%
2020/07/01	27.1	61.04	9	61.12	61.00	18.1	17,699	0.10%
2020/06/30	4	60.60	9	60.88	61.00	-5	17,652	-0.03%
2020/06/29	16	59.60	3	60.10	59.50	13	17,948	0.07%
2020/06/24	11	60.41	10	60.57	60.80	1	17,985	0.01%
2020/06/23	1	60.20	3	60.00	60.00	-2	18,192	-0.01%
2020/06/22	6	60.02	27	60.25	59.90	-21	18,532	-0.11%
2020/06/19	37	60.09	34	60.06	59.80	3	18,742	0.02%
2020/06/18	19	60.19	2	60.15	60.40	17	18,709	0.09%
2020/06/17	14	60.75	2	60.60	60.60	12	18,849	0.06%
2020/06/16	1	60.60	14	61.07	61.50	-13	19,172	-0.07%
2020/06/15	22	60.43	7	60.14	60.00	15	19,427	0.08%
2020/06/12	42	60.79	25	60.62	61.20	17	19,493	0.09%
2020/06/11	40	62.33	33	62.26	61.80	7	19,631	0.04%
2020/06/10	0	0.00	11	63.65	64.00	-11	19,580	-0.06%
2020/06/09	8	63.28	10	63.50	63.40	-2	19,695	-0.01%
2020/06/08	33	63.82	25	63.77	63.80	8	19,846	0.04%
2020/06/05	17	63.55	22	63.73	64.20	-5	19,428	-0.03%
2020/06/04	16	62.49	45	62.66	62.20	-29	18,970	-0.15%
2020/06/03	10	60.83	12	60.95	61.20	-2	18,536	-0.01%
2020/06/02	16	60.49	1	60.10	60.10	15	18,384	0.08%
2020/06/01	1	60.60	6	60.83	60.90	-5	18,384	-0.03%
2020/05/29	28	60.08	9	60.27	59.80	19	18,412	0.10%
2020/05/28	32	61.92	20	62.44	60.90	12	18,336	0.07%
2020/05/27	26	60.80	1	60.80	60.70	25	18,213	0.14%
2020/05/26	1	59.90	3	60.77	60.70	-2	18,430	-0.01%
2020/05/25	3	58.57	2	59.45	59.70	1	18,475	0.01%
2020/05/22	5	60.10	3	60.17	59.40	2	18,595	0.01%
2020/05/21	4	60.68	3.3	61.00	60.80	0.7	18,609	0.00%
2020/05/20	9	60.14	4.1	60.30	59.90	4.9	18,581	0.03%
2020/05/19	4	59.05	2	59.35	59.20	2	18,672	0.01%
2020/05/18	11	58.93	1	58.50	58.50	10	18,652	0.05%
2020/05/15	7	60.46	2	60.70	60.10	5	18,773	0.03%
2020/05/14	22	60.82	9	60.96	60.00	13	18,736	0.07%
2020/05/13	1	62.80	2	62.90	62.90	-1	18,450	-0.01%
2020/05/12	13	63.61	2	63.90	63.60	11	18,589	0.06%
2020/05/11	2	64.55	3	64.90	64.70	-1	18,536	-0.01%
2020/05/08	10	64.01	1	64.00	63.80	9	18,492	0.05%
2020/05/07	14	64.26	6	64.43	64.40	8	18,441	0.04%
2020/05/06	0	0.00	5	63.96	63.30	-5	18,319	-0.03%
2020/05/05	2	63.15	1	63.90	63.00	1	18,303	0.01%
2020/05/04	13	62.87	1	62.30	62.80	12	18,661	0.06%
2020/04/30	18	64.99	12	65.69	65.00	6	18,567	0.03%
2020/04/29	7	64.19	21	64.33	64.20	-14	18,365	-0.08%
2020/04/28	2	62.80	13	62.86	63.20	-11	18,233	-0.06%
2020/04/27	3	60.87	15	61.01	61.60	-12	18,118	-0.07%
2020/04/24	8	59.13	21	59.38	59.10	-13	18,035	-0.07%
2020/04/23	2	59.30	7	59.26	59.40	-5	17,998	-0.03%
2020/04/22	7	58.64	10	58.93	59.90	-3	17,919	-0.02%
2020/04/21	30	58.74	4	58.18	58.00	26	17,733	0.15%
2020/04/20	7	61.01	0	0.00	60.80	7	17,473	0.04%
2020/04/17	17	62.41	7	62.11	61.10	10	17,652	0.06%
2020/04/16	22	60.98	24	61.17	61.60	-2	17,438	-0.01%
2020/04/15	8	60.83	13	61.43	61.30	-5	17,361	-0.03%
2020/04/14	15	60.73	4	61.00	60.70	11	17,341	0.06%
2020/04/13	12	60.24	8	60.28	59.80	4	17,368	0.02%
2020/04/10	5	61.86	1	62.01	62.00	4	17,119	0.02%
2020/04/09	15	63.05	25	63.11	62.60	-10	17,198	-0.06%
2020/04/08	32	62.58	18	63.09	63.40	14	17,481	0.08%
2020/04/07	11	60.71	23	60.72	62.00	-12	17,099	-0.07%
2020/04/06	4	54.65	25	55.19	56.40	-21	16,665	-0.13%
2020/04/01	1	53.50	5	53.66	53.90	-4	16,459	-0.02%
2020/03/31	12	53.13	6	55.00	53.70	6	16,285	0.04%
2020/03/30	7	52.87	4	54.03	53.90	3	15,892	0.02%
2020/03/27	10	55.74	11	57.42	55.00	-1	15,737	-0.01%
2020/03/26	10	52.83	13	53.97	54.00	-3	15,448	-0.02%
2020/03/25	8	52.23	36	52.39	52.60	-28	15,288	-0.18%
2020/03/24	9	48.33	29	47.28	48.30	-20	15,366	-0.13%
2020/03/23	24	44.70	0	0.00	44.20	24	15,378	0.16%
2020/03/20	17	48.53	20	48.86	48.65	-3	15,594	-0.02%
2020/03/19	43	46.63	0	0.00	45.20	43	15,699	0.27%
2020/03/18	23	52.37	12	52.50	50.20	11	15,940	0.07%
2020/03/17	39	54.95	24	55.05	54.10	15	15,935	0.09%
2020/03/16	7	60.91	3	60.80	59.20	4	15,889	0.03%
2020/03/13	34	60.64	26	60.05	62.90	8	15,789	0.05%
2020/03/12	47	67.10	3	68.80	66.00	44	15,712	0.28%
2020/03/11	3	73.07	10	73.90	72.60	-7	15,616	-0.04%
2020/03/10	12	74.12	2	73.20	74.90	10	16,247	0.06%
2020/03/09	22	76.42	0	0.00	74.80	22	16,399	0.13%
2020/03/06	5	78.14	1	78.10	78.50	4	16,572	0.02%
2020/03/05	6	80.12	13	80.17	80.10	-7	16,512	-0.04%
2020/03/04	5	78.12	5	78.38	78.60	0	16,441	0.00%
2020/03/03	4	78.23	19	78.39	77.80	-15	16,394	-0.09%
2020/03/02	21	76.18	26	75.55	76.30	-5	16,307	-0.03%
2020/02/27	18	78.82	24	79.19	77.30	-6	16,166	-0.04%
2020/02/26	4	81.85	1	81.70	81.40	3	15,899	0.02%
2020/02/25	5	83.26	0	0.00	83.30	5	15,824	0.03%
2020/02/24	4	84.83	3	84.90	84.50	1	15,791	0.01%
2020/02/20	6	83.52	0	0.00	83.60	6	15,878	0.04%
2020/02/19	3	83.30	9	84.47	84.80	-6	15,889	-0.04%
2020/02/18	15	85.24	2	84.30	83.80	13	15,912	0.08%
2020/02/17	2	87.90	9	88.23	88.00	-7	15,974	-0.04%
2020/02/14	1	86.20	5	86.56	86.80	-4	15,958	-0.03%
2020/02/13	12	86.28	4	86.55	86.50	8	15,905	0.05%
2020/02/12	1	84.60	1	84.50	84.70	0	15,692	0.00%
2020/02/11	1	84.30	2	84.80	85.10	-1	15,604	-0.01%
2020/02/10	2	82.55	7	83.46	83.50	-5	15,557	-0.03%
2020/02/07	3	83.90	2	84.30	84.30	1	15,720	0.01%
2020/02/06	8	84.41	15.5	84.94	85.10	-7.5	16,029	-0.05%
2020/02/05	7	83.23	34	83.31	84.40	-27	16,011	-0.17%
2020/02/04	2	79.55	3	79.97	79.90	-1	15,700	-0.01%
2020/02/03	4	76.80	7	77.17	79.40	-3	15,804	-0.02%
2020/01/31	10	78.71	10	79.56	78.10	0	15,856	0.00%
2020/01/30	46	79.95	6.7	80.65	77.80	39.3	15,773	0.25%
2020/01/20	24	85.09	5	85.14	85.20	19	15,557	0.12%
2020/01/17	1	83.90	0	0.00	83.60	1	15,652	0.01%
2020/01/16	4	83.48	2	83.60	83.40	2	15,683	0.01%
2020/01/15	2	84.40	0	0.00	83.80	2	15,707	0.01%
2020/01/14	1	84.90	3	85.20	85.30	-2	15,890	-0.01%
2020/01/13	1	86.30	4	85.55	85.50	-3	15,918	-0.02%
2020/01/10	1	83.20	4	84.08	84.30	-3	15,943	-0.02%
2020/01/09	6	84.20	7	84.10	83.40	-1	15,933	-0.01%
2020/01/08	4	82.80	68	83.01	82.60	-64	15,985	-0.40%
2020/01/07	10	80.85	6	80.77	81.10	4	15,937	0.03%
2020/01/06	0	0.00	1	84.30	83.70	-1	16,165	-0.01%
2020/01/03	6	85.12	58	84.72	84.80	-52	16,883	-0.31%
2020/01/02	9	86.89	41	86.93	86.00	-32	16,981	-0.19%
2019/12/31	22	83.45	8	83.82	83.40	14	16,518	0.08%
2019/12/30	5	84.30	39	84.95	84.50	-34	16,674	-0.20%
2019/12/27	22	84.31	12	84.28	83.60	10	16,779	0.06%
2019/12/26	0	0.00	1	84.00	83.70	-1	16,857	-0.01%
2019/12/25	0	0.00	13	84.02	84.10	-13	17,027	-0.08%
2019/12/24	13	83.37	29	83.53	83.50	-16	17,325	-0.09%
2019/12/23	2	83.00	1	82.80	82.60	1	17,442	0.01%
2019/12/20	21	84.17	8	83.68	83.50	13	17,427	0.07%
2019/12/19	1	84.50	24	85.59	85.50	-23	17,330	-0.13%
2019/12/18	2	83.40	0.2	84.00	84.00	1.8	17,121	0.01%
2019/12/17	11	84.90	29	85.22	85.30	-18	16,935	-0.11%
2019/12/16	5	82.26	59	83.22	82.80	-54	16,537	-0.33%
2019/12/13	4	79.10	32	80.06	79.60	-28	16,307	-0.17%
2019/12/12	1	77.40	35	77.15	77.30	-34	16,202	-0.21%
2019/12/11	5	76.00	6	76.47	75.60	-1	16,149	-0.01%
2019/12/10	17	75.89	1	76.20	75.10	16	15,982	0.10%
2019/12/09	5	76.48	9	76.59	76.00	-4	15,918	-0.03%
2019/12/06	25	75.94	15	76.59	75.30	10	15,863	0.06%
2019/12/05	60	76.79	96	77.58	77.20	-36	15,614	-0.23%
2019/12/04	9	72.58	20	73.06	72.60	-11	15,170	-0.07%
2019/12/03	2	73.20	31	73.00	73.30	-29	15,695	-0.18%
2019/12/02	2	71.05	10	71.39	71.60	-8	15,683	-0.05%
2019/11/29	2	71.35	2	71.30	71.20	0	15,714	0.00%
2019/11/28	1	71.30	3	71.97	71.70	-2	15,743	-0.01%
2019/11/27	12	70.48	5	71.64	71.10	7	16,042	0.04%
2019/11/26	4	71.20	8	71.59	70.80	-4	16,240	-0.02%
2019/11/25	5	71.00	1	71.00	70.80	4	16,229	0.02%
2019/11/22	7	70.11	11	70.74	70.10	-4	16,398	-0.02%
2019/11/21	26	69.11	2	69.35	69.30	24	16,432	0.15%
2019/11/20	14	70.85	0	0.00	71.00	14	16,400	0.09%
2019/11/19	1	71.20	10	71.96	71.20	-9	16,383	-0.05%
2019/11/18	0	0.00	33.4	71.46	71.10	-33.4	16,350	-0.20%
2019/11/15	0	0.00	13	68.53	69.00	-13	16,425	-0.08%
2019/11/14	39	67.84	28	67.19	67.20	11	16,375	0.07%
2019/11/13	27	70.68	0	0.00	69.90	27	16,213	0.17%
2019/11/12	0	0.00	5	71.70	72.00	-5	16,380	-0.03%
2019/11/11	1	71.40	1	71.90	71.20	0	16,841	0.00%
2019/11/08	0	0.00	2	72.45	72.40	-2	16,960	-0.01%
2019/11/06	7	73.34	11	73.19	72.50	-4	17,622	-0.02%
2019/11/05	65	72.40	60	72.26	73.00	5	17,609	0.03%
2019/11/04	10	70.05	5	70.00	69.80	5	17,614	0.03%
2019/11/01	6	70.00	23	70.13	70.60	-17	17,772	-0.10%
2019/10/31	14	70.07	16	69.95	70.00	-2	18,113	-0.01%
2019/10/30	10	71.13	7	71.00	71.10	3	18,232	0.02%
2019/10/29	7	72.30	9	72.30	72.30	-2	18,513	-0.01%
2019/10/28	2	72.00	3	72.03	71.90	-1	18,880	-0.01%
2019/10/25	6	72.30	10	72.81	71.70	-4	19,226	-0.02%
2019/10/24	28	70.96	18	71.02	71.30	10	19,474	0.05%
2019/10/23	1	70.60	7	70.51	70.60	-6	20,013	-0.03%
2019/10/22	25	71.03	4	70.90	70.90	21	20,315	0.10%
2019/10/21	3	71.37	0	0.00	71.60	3	20,699	0.01%
2019/10/18	5	72.20	29	72.00	72.30	-24	21,155	-0.11%
2019/10/17	14	70.61	3	70.23	70.40	11	21,006	0.05%
2019/10/16	5	70.44	7	70.83	70.00	-2	21,169	-0.01%
2019/10/15	25	70.11	1	69.60	69.60	24	21,329	0.11%
2019/10/14	17	72.65	24	73.47	71.70	-7	21,521	-0.03%
2019/10/09	94	73.48	25	73.36	71.40	69	21,722	0.32%
2019/10/08	58	78.96	14	78.68	78.60	44	22,011	0.20%
2019/10/07	0	0.00	11	81.20	81.70	-11	22,204	-0.05%
2019/10/04	4	79.25	3	79.53	79.20	1	22,600	0.00%
2019/10/03	12	80.02	3	80.53	79.90	9	22,655	0.04%
2019/10/02	5	81.92	7.5	82.11	82.00	-2.5	22,675	-0.01%
2019/10/01	8	81.74	13	82.14	83.10	-5	22,863	-0.02%
2019/09/27	18	81.52	5	81.26	80.50	13	23,213	0.06%
2019/09/26	37	83.35	2	83.70	84.30	35	23,309	0.15%
2019/09/25	11	84.86	44	84.18	85.00	-33	23,355	-0.14%
2019/09/24	6	85.65	7	85.74	85.40	-1	23,564	0.00%
2019/09/23	5	84.12	16	84.14	85.00	-11	23,513	-0.05%
2019/09/20	0	0.00	12	82.67	82.90	-12	23,470	-0.05%
2019/09/19	5	82.40	12	81.17	81.40	-7	23,507	-0.03%
2019/09/18	26	82.42	18	82.41	82.10	8	23,652	0.03%
2019/09/17	54	81.86	58	82.07	82.00	-4	23,426	-0.02%
2019/09/16	16	77.41	32	78.33	78.10	-16	23,070	-0.07%
2019/09/12	3	77.60	11	77.83	77.80	-8	22,934	-0.03%
2019/09/11	1	76.50	3	77.03	76.90	-2	23,092	-0.01%
2019/09/10	12	76.73	4	76.90	76.50	8	23,073	0.03%
2019/09/09	4	76.55	3	78.30	76.50	1	22,963	0.00%
2019/09/06	14	77.30	5	77.92	77.10	9	22,935	0.04%
2019/09/05	7	75.14	63	76.28	76.90	-56	22,727	-0.25%
2019/09/04	13	73.34	7	73.31	73.00	6	22,048	0.03%
2019/09/03	1	71.20	0	0.00	71.20	1	21,843	0.00%
2019/09/02	8	71.80	16	71.71	71.80	-8	21,945	-0.04%
2019/08/30	11	70.29	13	70.48	70.40	-2	22,042	-0.01%
2019/08/29	24	71.47	0	0.00	70.90	24	21,791	0.11%
2019/08/28	3	72.27	11	73.03	73.50	-8	21,629	-0.04%
2019/08/27	2	72.05	7	72.33	72.40	-5	21,576	-0.02%
2019/08/26	3	70.83	1	71.60	71.10	2	21,613	0.01%
2019/08/23	1	71.30	32	71.33	71.50	-31	21,653	-0.14%
2019/08/22	0	0.00	5	70.40	70.30	-5	21,891	-0.02%
2019/08/21	0	0.00	8	70.28	70.20	-8	21,999	-0.04%
2019/08/20	20	70.46	25	69.94	69.60	-5	21,910	-0.02%
2019/08/19	6	71.20	1	71.50	71.50	5	21,701	0.02%
2019/08/16	14	71.33	10	71.43	71.30	4	21,706	0.02%
2019/08/15	10	71.08	5	71.86	71.40	5	21,528	0.02%
2019/08/14	20	71.93	44.1	71.77	72.50	-24.1	21,327	-0.11%
2019/08/13	7	68.13	1	69.40	68.80	6	20,914	0.03%
2019/08/12	1	69.20	17	69.31	69.30	-16	20,823	-0.08%
2019/08/08	43	68.46	11	68.94	68.10	32	20,648	0.15%
2019/08/07	16	70.63	6	70.65	69.80	10	20,380	0.05%
2019/08/06	20	68.57	34	69.03	69.20	-14	20,360	-0.07%
2019/08/05	37	71.71	0	0.00	70.90	37	20,128	0.18%
2019/08/02	21	72.13	5	72.36	72.30	16	19,947	0.08%
2019/08/01	8	72.81	11	73.45	74.10	-3	19,603	-0.02%
2019/07/31	24	73.49	6	73.98	74.00	18	19,326	0.09%
2019/07/30	9	75.34	6	74.98	75.80	3	18,943	0.02%
2019/07/29	24	75.34	2	75.50	74.80	22	18,672	0.12%
2019/07/26	29	76.48	23	76.19	77.00	6	18,418	0.03%
2019/07/25	9	74.78	35.5	74.22	76.50	-26.5	18,036	-0.15%
2019/07/24	19	71.58	16	71.03	71.80	3	17,555	0.02%
2019/07/23	19	71.94	17	72.08	72.30	2	17,288	0.01%
2019/07/22	6	69.57	38	69.57	69.80	-32	16,822	-0.19%
2019/07/19	10	67.25	6	67.82	67.70	4	16,681	0.02%
2019/07/18	11	67.51	4	67.48	66.70	7	16,766	0.04%
2019/07/17	10	67.35	30	67.61	67.70	-20	16,761	-0.12%
2019/07/16	15	68.28	9	68.41	67.90	6	16,403	0.04%
2019/07/15	33	69.01	24	68.58	69.90	9	16,011	0.06%
2019/07/12	22	67.08	70	67.57	66.70	-48	15,539	-0.31%
2019/07/11	7	65.34	25	65.30	65.40	-18	14,914	-0.12%
2019/07/10	2	63.75	51	63.95	64.40	-49	14,508	-0.34%
2019/07/09	1	61.20	18	62.08	62.80	-17	14,063	-0.12%
2019/07/08	8	61.13	8	61.44	61.00	0	13,989	0.00%
2019/07/05	14	60.84	32	60.88	62.00	-18	13,864	-0.13%
2019/07/04	22	59.11	8	59.13	59.20	14	13,603	0.10%
2019/07/03	16	65.29	20	65.55	65.20	-4	13,120	-0.03%
2019/07/02	60	66.31	23	66.35	66.30	37	12,926	0.29%
2019/07/01	11	65.85	15	65.80	66.00	-4	12,763	-0.03%
2019/06/28	25	64.38	3	64.43	64.50	22	12,675	0.17%
2019/06/27	14	64.00	12	64.10	64.10	2	12,671	0.02%
2019/06/26	19	63.65	11	64.17	63.70	8	12,576	0.06%
2019/06/25	17	63.75	23	64.04	63.30	-6	12,511	-0.05%
2019/06/24	12	63.16	16	63.36	63.10	-4	12,335	-0.03%
2019/06/21	13	63.05	8	63.19	63.00	5	12,376	0.04%
2019/06/20	4	62.38	33	62.30	62.30	-29	12,425	-0.23%
2019/06/19	2	61.80	41	61.92	62.10	-39	12,690	-0.31%
2019/06/18	6	60.80	1	60.80	60.90	5	12,913	0.04%
2019/06/17	7	61.03	12	61.28	60.90	-5	13,002	-0.04%
2019/06/14	11	61.00	6	61.03	60.80	5	13,029	0.04%
2019/06/13	4	60.85	15	60.91	60.90	-11	13,208	-0.08%
2019/06/12	2	60.55	12	60.30	60.70	-10	13,381	-0.07%
2019/06/11	13	59.52	7	59.54	59.40	6	13,387	0.04%
2019/06/10	9	59.36	17	59.59	59.30	-8	13,385	-0.06%
2019/06/06	32	59.25	3	59.20	59.20	29	13,309	0.22%
2019/06/05	31	60.92	23	61.45	60.50	8	13,197	0.06%
2019/06/04	45	60.93	33.2	61.03	60.90	11.8	13,239	0.09%
2019/06/03	5	61.24	6	61.48	61.90	-1	13,345	-0.01%
2019/05/31	16	60.90	82	61.00	61.60	-66	13,594	-0.49%
2019/05/30	6	58.65	27	59.74	60.00	-21	13,647	-0.15%
2019/05/29	64	58.78	39	58.10	58.00	25	14,301	0.17%
2019/05/28	7	60.56	4	61.13	60.90	3	14,202	0.02%
2019/05/27	24	60.68	25	60.82	60.50	-1	14,243	-0.01%
2019/05/24	14	59.84	0	0.00	59.80	14	14,355	0.10%
2019/05/23	37	60.01	1	59.90	60.20	36	14,524	0.25%
2019/05/22	24	61.00	0	0.00	60.80	24	14,473	0.17%
2019/05/21	7	60.96	55	61.15	61.50	-48	14,511	-0.33%
2019/05/20	16	60.79	21	61.11	60.90	-5	14,456	-0.03%
2019/05/17	30	60.85	18	61.39	60.60	12	14,483	0.08%
2019/05/16	6	61.08	3	61.90	61.00	3	14,663	0.02%
2019/05/15	7	62.07	7	62.67	62.00	0	14,857	0.00%
2019/05/14	39	60.16	10	60.56	61.50	29	14,930	0.19%
2019/05/13	171	62.21	2	61.15	61.10	169	14,868	1.14%	大買/鉅額交易
2019/05/10	39	64.00	8	65.08	63.80	31	14,877	0.21%
2019/05/09	115	64.53	3	64.63	64.20	112	14,873	0.75%	大買/鉅額交易
2019/05/08	5	65.56	45	65.82	65.90	-40	14,917	-0.27%
2019/05/07	5	66.20	41	65.93	66.20	-36	15,090	-0.24%
2019/05/06	56	65.12	5	65.02	65.00	51	15,350	0.33%
2019/05/03	14	66.06	36	66.66	66.70	-22	15,458	-0.14%
2019/05/02	15	65.69	25	65.98	65.70	-10	15,502	-0.06%
2019/04/30	3	64.87	37	65.42	65.40	-34	15,440	-0.22%
2019/04/29	46	65.10	6	66.07	64.70	40	15,403	0.26%
2019/04/26	3	65.77	41	65.77	66.00	-38	15,443	-0.25%
2019/04/25	32	65.68	67	66.36	65.50	-35	15,607	-0.22%
2019/04/24	18	65.04	44	65.35	65.40	-26	15,701	-0.17%
2019/04/23	2	63.75	28	64.76	64.90	-26	15,609	-0.17%
2019/04/22	2	63.90	2	64.00	63.80	0	15,427	0.00%
2019/04/19	18	63.57	40	63.96	63.70	-22	15,609	-0.14%
2019/04/18	30	63.12	14	63.88	63.10	16	15,726	0.10%
2019/04/17	16	62.22	43	63.49	63.90	-27	15,680	-0.17%
2019/04/16	39	62.60	77	62.42	62.70	-38	15,271	-0.25%
2019/04/15	0	0.00	41	61.56	61.70	-41	15,292	-0.27%
2019/04/12	93	60.81	6	61.05	60.50	87	15,430	0.56%
2019/04/11	42	62.08	11	62.87	61.60	31	15,579	0.20%
2019/04/10	2.5	62.38	1	62.50	62.50	1.5	15,541	0.01%
2019/04/09	7	62.63	1	62.70	62.60	6	15,544	0.04%
2019/04/08	2	62.40	68	62.76	63.00	-66	15,589	-0.42%
2019/04/03	1	61.70	31	62.13	62.30	-30	15,573	-0.19%
2019/04/02	6	61.48	138	61.60	61.70	-132	15,576	-0.85%	大賣/鉅額交易
2019/04/01	5	61.32	81	62.03	61.00	-76	15,479	-0.49%
2019/03/29	4	60.95	14	61.24	61.40	-10	15,297	-0.07%
2019/03/28	8	60.46	3	60.77	60.80	5	15,362	0.03%
2019/03/27	12	61.05	5	61.18	61.10	7	15,426	0.05%
2019/03/26	3	60.87	2	61.10	61.00	1	15,503	0.01%
2019/03/25	22	61.16	4	61.20	61.10	18	15,537	0.12%
2019/03/22	5	63.80	26	64.05	63.10	-21	15,375	-0.14%
2019/03/21	19	62.53	33	62.92	62.80	-14	15,116	-0.09%
2019/03/20	9	59.90	22	59.96	60.60	-13	14,789	-0.09%
2019/03/19	26	59.79	5	59.84	59.70	21	14,829	0.14%
2019/03/18	40	59.70	45	59.91	59.50	-5	14,908	-0.03%
2019/03/15	8	60.54	1	60.10	60.10	7	15,087	0.05%
2019/03/14	15	60.26	4	60.20	60.30	11	14,991	0.07%
2019/03/13	15	60.65	2	60.40	60.10	13	15,174	0.09%
2019/03/12	11	61.15	2	61.35	60.80	9	15,594	0.06%
2019/03/11	2	60.55	2	60.60	60.40	0	15,731	0.00%
2019/03/08	71	60.09	16	60.39	60.50	55	16,027	0.34%
2019/03/07	87	60.40	46	60.12	60.00	41	16,221	0.25%
2019/03/06	79	61.61	27	61.59	61.40	52	16,501	0.32%
2019/03/05	98	63.61	90	63.99	63.10	8	16,394	0.05%
2019/03/04	159	64.76	180	64.99	64.80	-21	16,369	-0.13%	大買/大賣/
2019/02/27	11.1	62.79	7.1	62.58	62.20	4	15,802	0.03%
2019/02/26	4	62.35	11	62.50	62.00	-7	15,710	-0.04%
2019/02/25	9	61.80	0	0.00	61.60	9	15,707	0.06%
2019/02/22	17	62.02	17	61.99	60.90	0	15,771	0.00%
2019/02/20	3	60.23	0	0.00	60.60	3	15,996	0.02%
2019/02/19	6	60.70	3	60.53	60.50	3	16,166	0.02%
2019/02/18	1	60.40	0	0.00	60.20	1	16,231	0.01%
2019/02/15	14	60.33	20	61.90	60.00	-6	16,456	-0.04%
2019/02/14	3	62.30	33	62.30	62.10	-30	16,908	-0.18%
2019/02/13	10	59.62	7	60.27	60.50	3	16,720	0.02%
2019/02/12	0	0.00	18.1	59.80	60.00	-18.1	16,634	-0.11%
2019/02/11	31	59.40	8	60.39	59.00	23	16,723	0.14%
2019/01/30	2	59.55	25	59.91	60.10	-23	16,698	-0.14%
2019/01/29	35	58.97	7	59.06	58.80	28	16,892	0.17%
2019/01/28	27	61.01	24	61.20	60.80	3	16,946	0.02%
2019/01/25	36	60.09	21	60.29	60.00	15	17,441	0.09%
2019/01/24	22	59.34	55	58.84	59.60	-33	17,578	-0.19%
2019/01/23	2	57.15	28	57.11	57.00	-26	17,784	-0.15%
2019/01/22	1	56.60	5	56.62	56.50	-4	17,962	-0.02%
2019/01/21	8	57.00	23	57.00	57.20	-15	18,153	-0.08%
2019/01/18	0	0.00	7	56.13	56.40	-7	18,315	-0.04%
2019/01/17	23	55.48	55	55.16	55.10	-32	18,690	-0.17%
2019/01/16	22	56.47	54	56.41	56.40	-32	18,690	-0.17%
2019/01/15	11	53.68	15	53.39	53.60	-4	18,317	-0.02%
2019/01/14	17	52.38	0	0.00	52.00	17	18,313	0.09%
2019/01/11	14	53.14	20	53.90	53.50	-6	18,682	-0.03%
2019/01/10	3	54.30	20	53.63	53.80	-17	18,912	-0.09%
2019/01/09	29	52.25	44	52.36	52.50	-15	19,145	-0.08%
2019/01/08	1	52.10	6	51.93	51.70	-5	19,658	-0.03%
2019/01/07	24	52.01	10	52.30	51.80	14	20,232	0.07%
2019/01/04	67	49.87	24	51.28	51.60	43	20,387	0.21%
2019/01/03	44	52.70	7	52.16	51.50	37	20,481	0.18%
2019/01/02	3	54.70	1	55.80	55.00	2	20,280	0.01%
2018/12/28	19	55.12	0	0.00	55.00	19	20,283	0.09%
2018/12/27	0	0.00	30	55.74	55.80	-30	20,546	-0.15%
2018/12/26	50	55.11	1	57.50	54.10	49	20,886	0.23%
2018/12/25	0	0.00	75	55.73	57.00	-75	20,699	-0.36%
2018/12/24	0	0.00	34	54.61	56.00	-34	20,630	-0.16%
2018/12/22	0	0.00	16	53.58	53.50	-16	20,579	-0.08%
2018/12/21	17	52.64	23	53.16	53.90	-6	20,769	-0.03%
2018/12/20	3	53.10	51	53.17	53.20	-48	20,727	-0.23%
2018/12/19	16	53.09	4	53.38	53.70	12	20,739	0.06%
2018/12/18	7	53.44	40	53.93	54.50	-33	20,886	-0.16%
2018/12/17	1	53.30	6	53.50	53.50	-5	21,045	-0.02%
2018/12/14	7	53.03	22	53.46	53.50	-15	21,101	-0.07%
2018/12/13	0	0.00	12	54.28	54.30	-12	21,248	-0.06%
2018/12/12	8	53.30	7	53.60	53.70	1	21,266	0.00%
2018/12/11	2	52.95	17	52.95	52.90	-15	21,435	-0.07%
2018/12/10	156	52.62	3	52.30	52.10	153	21,444	0.71%	大買/鉅額交易
2018/12/07	114	55.60	1	55.70	55.70	113	21,240	0.53%	大買/鉅額交易
2018/12/06	63	54.92	24	54.89	55.00	39	21,318	0.18%
2018/12/05	290	56.31	42	57.15	56.90	248	21,196	1.17%	大買/鉅額交易
2018/12/04	19	62.21	64	62.27	62.00	-45	20,978	-0.21%
2018/12/03	33	63.57	179	63.51	62.80	-146	21,411	-0.68%	大賣/鉅額交易
2018/11/30	3	61.23	20	61.08	61.00	-17	21,352	-0.08%
2018/11/29	19	61.49	61	61.86	60.30	-42	21,074	-0.20%
2018/11/28	17	58.66	18	58.89	58.60	-1	20,549	0.00%
2018/11/27	1	56.30	7	57.74	58.00	-6	20,421	-0.03%
2018/11/26	9	57.48	11	57.19	57.30	-2	20,280	-0.01%
2018/11/23	18	56.86	2	56.10	56.10	16	20,060	0.08%
2018/11/22	14	58.04	28	58.13	58.00	-14	19,999	-0.07%
2018/11/21	8	56.71	86	57.39	57.80	-78	19,955	-0.39%
2018/11/20	108	56.77	3	57.63	57.50	105	19,930	0.53%	大買/鉅額交易
2018/11/19	9	56.81	69	56.84	57.50	-60	19,764	-0.30%
2018/11/16	80	55.78	0	0.00	54.60	80	19,540	0.41%
2018/11/15	2	55.80	0	0.00	55.90	2	19,505	0.01%
2018/11/14	12	56.57	32	56.72	56.50	-20	19,728	-0.10%
2018/11/13	35	55.98	55	55.65	56.20	-20	19,607	-0.10%
2018/11/12	28	53.25	0	0.00	53.80	28	19,062	0.15%
2018/11/09	4	54.00	11	54.02	54.20	-7	19,229	-0.04%
2018/11/08	5	55.92	3	56.00	53.80	2	19,260	0.01%
2018/11/07	2	54.40	10	54.28	55.20	-8	19,218	-0.04%
2018/11/06	10	53.67	11	54.03	52.20	-1	19,372	-0.01%
2018/11/05	17	55.53	27	55.67	55.70	-10	19,130	-0.05%
2018/11/02	31	56.48	186	56.45	56.10	-155	18,950	-0.82%	大賣/鉅額交易
2018/11/01	18	53.71	122	53.94	54.40	-104	18,486	-0.56%	大賣/鉅額交易
2018/10/31	19	50.69	131	50.71	51.40	-112	18,245	-0.61%	大賣/鉅額交易
2018/10/30	11	48.68	419	47.07	48.50	-408	18,057	-2.26%	大賣/鉅額交易
2018/10/29	120	46.17	121	46.15	46.60	-1	18,136	-0.01%	大買/大賣/
2018/10/26	50	45.85	51	45.92	46.00	-1	18,007	-0.01%
2018/10/25	207	46.31	56	46.67	45.75	151	17,850	0.85%	大買/鉅額交易
2018/10/24	34	49.68	10	50.36	49.30	24	17,412	0.14%
2018/10/23	29	50.92	18	51.10	50.50	11	17,196	0.06%
2018/10/22	61	50.89	5	52.36	52.50	56	17,104	0.33%
2018/10/19	254	49.45	35	51.28	52.10	219	17,086	1.28%	大買/鉅額交易
2018/10/18	49	52.20	25	51.99	51.50	24	16,829	0.14%
2018/10/17	3	55.87	135	55.84	54.40	-132	16,582	-0.80%	大賣/鉅額交易
2018/10/16	51	54.81	69	55.85	54.10	-18	16,399	-0.11%
2018/10/15	32	55.86	107	56.53	57.20	-75	15,984	-0.47%	大賣/
2018/10/12	3	52.63	54	52.41	53.30	-51	15,807	-0.32%
2018/10/11	60	48.74	15	48.82	48.50	45	16,127	0.28%
2018/10/09	10	52.59	19	53.49	52.30	-9	15,936	-0.06%
2018/10/08	5	52.64	17	52.81	52.70	-12	15,934	-0.08%
2018/10/05	1	52.00	45	53.07	52.20	-44	16,046	-0.27%
2018/10/04	33	55.33	25	54.98	53.90	8	15,944	0.05%
2018/10/03	1	58.30	1	58.00	57.80	0	15,634	0.00%
2018/10/02	7	58.67	11	58.81	58.40	-4	15,806	-0.03%
2018/10/01	0	0.00	1	59.30	59.20	-1	15,987	-0.01%
2018/09/28	194	60.00	2.2	59.55	58.10	191.8	16,032	1.20%	大買/鉅額交易
2018/09/27	15	59.06	9	59.44	59.80	6	16,022	0.04%
2018/09/26	22	60.34	9	60.28	60.20	13	16,059	0.08%
2018/09/25	21	59.81	55	60.72	61.70	-34	15,996	-0.21%
2018/09/21	42	57.66	1	58.50	58.50	41	15,787	0.26%
2018/09/20	18	59.43	2	59.55	59.50	16	15,577	0.10%
2018/09/19	3	60.10	18	60.74	60.00	-15	15,619	-0.10%
2018/09/18	34	59.64	14	59.49	59.30	20	15,521	0.13%
2018/09/17	26	61.02	130	61.30	61.20	-104	15,653	-0.66%	大賣/鉅額交易
2018/09/14	1	59.60	21	59.64	59.60	-20	15,536	-0.13%
2018/09/13	37	57.86	46	57.88	57.50	-9	15,487	-0.06%
2018/09/12	41	57.97	2	57.85	57.40	39	15,392	0.25%
2018/09/11	2	60.60	14	60.20	60.10	-12	15,284	-0.08%
2018/09/10	2	58.70	38	58.42	59.40	-36	15,273	-0.24%
2018/09/07	83	58.58	8	59.25	57.50	75	15,057	0.50%
2018/09/06	64	63.96	5	63.62	63.60	59	14,555	0.41%
2018/09/05	12	67.43	1	67.90	66.60	11	14,461	0.08%
2018/09/04	2	67.55	4	67.55	67.60	-2	14,515	-0.01%
2018/09/03	17	67.26	41	68.60	66.70	-24	14,537	-0.17%
2018/08/31	8	68.69	14	68.89	69.70	-6	14,532	-0.04%
2018/08/30	9	69.28	21	69.41	69.80	-12	14,599	-0.08%
2018/08/29	6	70.23	82	70.45	69.90	-76	14,638	-0.52%
2018/08/28	38	71.77	17	71.79	70.70	21	14,686	0.14%
2018/08/27	43	69.48	25	68.89	70.10	18	14,685	0.12%
2018/08/24	0	0.00	4	67.40	67.40	-4	14,615	-0.03%
2018/08/23	7	67.01	0	0.00	67.30	7	14,816	0.05%
2018/08/22	24	67.50	7	68.26	67.40	17	15,016	0.11%
2018/08/21	76	67.85	42	68.30	68.50	34	14,898	0.23%
2018/08/20	28	66.25	13.5	67.09	65.70	14.5	14,733	0.10%
2018/08/17	51	66.16	14	66.70	65.00	37	14,696	0.25%
2018/08/16	29	64.34	41	65.80	67.30	-12	14,730	-0.08%
2018/08/15	30	68.03	8	68.29	67.70	22	14,720	0.15%
2018/08/14	10	68.79	8	68.88	70.20	2	14,828	0.01%
2018/08/13	40	69.95	37	69.42	68.90	3	14,780	0.02%
2018/08/10	13	73.49	6	73.45	73.20	7	14,684	0.05%
2018/08/09	19	74.02	0	0.00	73.80	19	15,217	0.12%
2018/08/08	78	75.04	52	74.50	73.70	26	15,904	0.16%
2018/08/07	57	74.70	5	74.64	74.30	52	15,697	0.33%
2018/08/06	51	74.24	46	73.99	73.60	5	15,527	0.03%
2018/08/03	67	76.60	22	75.91	75.80	45	15,434	0.29%
2018/08/02	21	78.15	2	78.40	78.40	19	15,088	0.13%
2018/08/01	2	79.00	0	0.00	79.60	2	15,260	0.01%
2018/07/31	40	78.79	4	78.98	78.60	36	15,524	0.23%
2018/07/30	42	80.29	106	80.45	79.60	-64	15,472	-0.41%	大賣/
2018/07/27	11	81.77	0	0.00	81.90	11	15,429	0.07%
2018/07/26	36	81.23	65	81.18	81.00	-29	15,483	-0.19%
2018/07/25	32	80.83	48	80.45	80.70	-16	15,438	-0.10%
2018/07/24	51	78.36	2	79.00	78.70	49	15,313	0.32%
2018/07/23	50	78.56	6	78.57	78.50	44	15,282	0.29%
2018/07/20	7	80.39	0.4	80.60	80.50	6.6	15,145	0.04%
2018/07/19	29	81.61	41	81.42	80.20	-12	14,995	-0.08%
2018/07/18	123.1	86.61	73	84.42	84.00	50.1	14,804	0.34%	大買/
2018/07/17	70	87.61	11	87.47	88.10	59	14,268	0.41%
2018/07/16	26	86.80	132	86.94	86.00	-106	14,503	-0.73%	大賣/鉅額交易
2018/07/13	33	87.82	99	86.97	88.80	-66	14,830	-0.45%
2018/07/12	26	85.93	43	85.87	86.00	-17	14,930	-0.11%
2018/07/11	5	83.00	11	83.98	83.60	-6	14,854	-0.04%
2018/07/10	1	83.10	16	83.56	83.90	-15	14,839	-0.10%
2018/07/09	13	81.50	15	82.10	81.00	-2	14,834	-0.01%
2018/07/06	26	79.44	25	79.49	79.30	1	14,766	0.01%
2018/07/05	53	79.14	10	78.00	78.10	43	14,840	0.29%
2018/07/04	2	81.00	7	81.69	80.90	-5	14,867	-0.03%
2018/07/03	2	82.60	22	82.70	81.80	-20	14,987	-0.13%
2018/07/02	33	81.46	10	82.10	81.00	23	15,008	0.15%
2018/06/29	2	82.95	0.2	83.30	83.20	1.8	15,006	0.01%
2018/06/28	5	82.00	5.1	82.37	83.00	-0.1	14,896	0.00%
2018/06/27	23	87.60	12	87.86	87.20	11	14,905	0.07%
2018/06/26	51	83.18	99	83.93	85.40	-48	14,884	-0.32%
2018/06/25	70	88.01	38	88.31	86.50	32	14,928	0.21%
2018/06/22	9	91.06	0	0.00	92.50	9	14,980	0.06%
2018/06/21	0	0.00	31.6	92.37	92.50	-31.6	15,189	-0.21%
2018/06/20	1	90.40	16	90.48	90.40	-15	15,469	-0.10%
2018/06/19	12	91.38	24	91.23	90.60	-12	15,738	-0.08%
2018/06/15	2	92.05	20	92.20	92.30	-18	15,984	-0.11%
2018/06/14	6	92.57	0	0.00	93.00	6	16,223	0.04%
2018/06/13	47	95.74	18	95.52	94.00	29	16,634	0.17%
2018/06/12	52	98.72	2	98.55	97.60	50	17,044	0.29%
2018/06/11	37	99.97	0	0.00	100.50	37	17,150	0.22%
2018/06/08	11	99.34	0	0.00	99.80	11	17,589	0.06%
2018/06/07	4	99.63	50	101.00	101.00	-46	18,378	-0.25%
2018/06/06	53	100.46	55	100.49	100.00	-2	18,443	-0.01%
2018/06/05	18	101.94	35	102.35	101.00	-17	18,596	-0.09%
2018/06/04	35	99.21	15	99.98	100.50	20	18,828	0.11%
2018/06/01	8	97.90	21	97.54	97.50	-13	18,800	-0.07%
2018/05/31	42	98.30	43	99.29	99.60	-1	18,818	-0.01%
2018/05/30	175	95.31	3	96.67	96.50	172	18,634	0.92%	大買/鉅額交易
2018/05/29	21	99.04	0	0.00	98.90	21	18,503	0.11%
2018/05/28	35	99.23	5	99.38	99.30	30	18,719	0.16%
2018/05/25	4	101.63	155	101.61	100.50	-151	19,323	-0.78%	大賣/鉅額交易
2018/05/24	8	101.13	46	101.53	102.00	-38	19,520	-0.19%
2018/05/23	7	98.64	6	99.97	99.30	1	19,558	0.01%
2018/05/22	85	98.08	17	101.13	97.20	68	19,441	0.35%
2018/05/21	31	99.58	10	100.60	99.00	21	19,640	0.11%
2018/05/18	32	98.98	34.2	99.72	98.90	-2.2	19,694	-0.01%
2018/05/17	85	104.14	38.1	106.44	101.50	46.9	19,593	0.24%
2018/05/16	53	100.33	175.5	100.19	102.50	-122.5	19,118	-0.64%	大賣/鉅額交易
2018/05/15	8	94.88	13	95.02	95.50	-5	18,718	-0.03%
2018/05/14	13	95.82	12	96.90	95.30	1	19,002	0.01%
2018/05/11	20	96.30	42	96.65	95.60	-22	19,074	-0.12%
2018/05/10	35	94.99	3	95.33	93.60	32	18,979	0.17%
2018/05/09	2	93.80	5	94.40	94.40	-3	19,083	-0.02%
2018/05/08	21	94.05	18	94.08	94.00	3	18,972	0.02%
2018/05/07	31	92.52	3	93.80	92.60	28	18,680	0.15%
2018/05/04	61	91.78	7	91.73	91.70	54	18,653	0.29%
2018/05/03	19	89.96	4	89.90	89.90	15	18,672	0.08%
2018/05/02	19	92.01	4	93.00	91.70	15	18,748	0.08%
2018/04/30	10	91.82	5	92.82	93.00	5	18,689	0.03%
2018/04/27	1	93.90	8	93.84	93.10	-7	18,725	-0.04%
2018/04/26	14	91.29	27	92.81	91.80	-13	18,716	-0.07%
2018/04/25	14	89.39	22	90.30	90.80	-8	18,742	-0.04%
2018/04/24	66	90.50	8	89.91	90.10	58	18,877	0.31%
2018/04/23	13	92.34	6	93.25	93.00	7	19,254	0.04%
2018/04/20	53	93.97	226	94.48	92.70	-173	19,486	-0.89%	大賣/鉅額交易
2018/04/19	32	95.22	77.7	96.99	97.90	-45.7	19,220	-0.24%
2018/04/18	3	92.93	70	93.21	93.10	-67	18,841	-0.36%
2018/04/17	21	90.12	2	90.35	89.50	19	18,660	0.10%
2018/04/16	6	92.27	0	0.00	92.20	6	18,787	0.03%
2018/04/13	4	93.58	27	94.17	93.40	-23	18,749	-0.12%
2018/04/12	0	0.00	2	92.90	92.50	-2	18,780	-0.01%
2018/04/11	55	94.42	9	92.40	91.20	46	19,053	0.24%
2018/04/10	77	91.68	65	91.28	91.90	12	19,019	0.06%
2018/04/09	108	89.06	35.1	88.81	88.50	72.9	19,053	0.38%	大買/
2018/04/03	139	90.39	19	90.35	90.60	120	18,913	0.63%	大買/鉅額交易
2018/04/02	3	92.07	18	92.54	91.70	-15	18,896	-0.08%
2018/03/31	0	0.00	1	91.50	92.00	-1	18,981	-0.01%
2018/03/30	12	91.74	2	92.50	91.80	10	19,101	0.05%
2018/03/29	0	0.00	36	91.90	92.30	-36	19,052	-0.19%
2018/03/28	93	91.89	12	91.62	90.70	81	18,971	0.43%
2018/03/27	6	94.18	23	95.01	95.40	-17	18,730	-0.09%
2018/03/26	28	92.54	33	92.15	92.00	-5	18,622	-0.03%
2018/03/23	92	91.67	31	93.31	94.50	61	18,478	0.33%
2018/03/22	64	96.47	275	97.27	96.30	-211	18,238	-1.16%	大賣/鉅額交易
2018/03/21	98	98.42	41	98.61	99.00	57	17,895	0.32%
2018/03/20	23	95.57	16	96.10	95.00	7	17,524	0.04%
2018/03/19	21	97.56	94	96.97	97.00	-73	17,250	-0.42%
2018/03/16	22	93.37	86	93.28	94.20	-64	16,725	-0.38%
2018/03/15	131	90.39	58	90.34	91.00	73	16,156	0.45%	大買/
2018/03/14	46	89.87	21	91.08	89.40	25	16,113	0.16%
2018/03/13	90	86.45	216.2	87.74	89.90	-126.2	15,958	-0.79%	大賣/鉅額交易
2018/03/12	8	83.65	121	83.70	83.00	-113	15,361	-0.74%	大賣/鉅額交易
2018/03/09	43	83.19	12	83.43	83.30	31	15,454	0.20%
2018/03/08	30	82.10	73	81.80	82.00	-43	15,864	-0.27%
2018/03/07	2	80.05	21	80.41	80.00	-19	15,939	-0.12%
2018/03/06	8	79.95	35	79.89	79.60	-27	16,308	-0.17%
2018/03/05	23	78.70	22	78.60	78.40	1	16,806	0.01%
2018/03/02	16	77.69	4	78.78	78.40	12	16,955	0.07%
2018/03/01	47	79.64	17	79.71	78.70	30	16,954	0.18%
2018/02/27	38	81.66	94	82.19	80.80	-56	16,838	-0.33%
2018/02/26	70	80.76	71	80.99	81.00	-1	16,145	-0.01%
2018/02/23	5	79.60	71	79.91	79.90	-66	16,437	-0.40%
2018/02/22	14	79.26	6	79.60	79.30	8	16,460	0.05%
2018/02/21	11	79.68	54	80.02	79.90	-43	16,493	-0.26%
2018/02/12	24	75.88	17	75.64	76.00	7	16,049	0.04%
2018/02/09	54	71.30	147	69.90	73.30	-93	15,942	-0.58%	大賣/
2018/02/08	9	73.03	221	72.43	72.70	-212	15,942	-1.33%	大賣/鉅額交易
2018/02/07	206	75.96	13	76.24	73.60	193	15,895	1.21%	大買/鉅額交易
2018/02/06	88	74.25	152	74.16	72.40	-64	15,857	-0.40%	大賣/
2018/02/05	20	76.96	1	76.50	77.40	19	15,869	0.12%
2018/02/02	6	80.07	1	80.40	79.60	5	16,005	0.03%
2018/02/01	10	81.00	17	81.11	81.20	-7	16,025	-0.04%
2018/01/31	50	79.30	4	79.33	79.40	46	16,008	0.29%
2018/01/30	107	79.09	4	78.85	78.40	103	16,229	0.63%	大買/鉅額交易
2018/01/29	3	79.07	0	0.00	78.80	3	16,170	0.02%
2018/01/26	1	79.10	16	79.49	79.40	-15	16,229	-0.09%
2018/01/25	52	78.80	45	80.27	78.50	7	16,320	0.04%
2018/01/24	19	80.28	1	80.70	80.50	18	16,586	0.11%
2018/01/23	20	80.19	25	81.24	80.20	-5	16,916	-0.03%
2018/01/22	34	79.84	3	80.60	80.50	31	17,064	0.18%
2018/01/19	37	80.94	1.1	81.23	80.60	35.9	17,178	0.21%
2018/01/18	3	82.30	16	82.63	82.00	-13	17,082	-0.08%
2018/01/17	39	82.52	24	83.57	81.00	15	16,966	0.09%
2018/01/16	36	84.32	51.2	84.64	85.00	-15.2	16,460	-0.09%
2018/01/15	6	81.93	1	83.00	83.40	5	16,305	0.03%
2018/01/12	2	80.60	22	80.83	81.40	-20	16,449	-0.12%
2018/01/11	30	80.27	64	79.96	80.30	-34	16,696	-0.20%
2018/01/10	45	79.48	398.1	79.37	78.30	-353.1	17,035	-2.07%	大賣/鉅額交易
2018/01/09	15	83.39	109	83.09	82.60	-94	17,423	-0.54%	大賣/
2018/01/08	11	83.95	34	84.54	83.50	-23	17,815	-0.13%
2018/01/05	81	83.19	40	83.81	83.50	41	18,110	0.23%
2018/01/04	50	80.98	24	81.29	81.50	26	17,929	0.15%
2018/01/03	60	80.12	43	80.33	80.30	17	18,254	0.09%
2018/01/02	125	78.18	17.2	78.41	78.00	107.8	18,418	0.59%	大買/鉅額交易