南亞科 (2408)-臺銀-臺南券商分點個股進出

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
65.7
漲跌
▲0.1
漲幅
+0.15%
成交量
11,590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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/04/26	0	0.00	7	65.70	65.70	-7	17,681	-0.04%
2024/04/25	1	66.59	16.3	65.69	65.60	-15.2	17,603	-0.09%
2024/04/24	9.1	65.36	12	65.48	65.50	-2.9	17,558	-0.02%
2024/04/23	11	62.62	5	62.22	62.80	6	17,548	0.03%
2024/04/22	43.5	61.12	5	61.30	61.20	38.5	17,538	0.22%
2024/04/19	15.1	62.65	3.2	61.96	62.00	11.9	17,518	0.07%
2024/04/18	8.1	64.54	1	64.40	64.30	7.1	17,403	0.04%
2024/04/17	10	64.80	5	65.80	64.50	5	17,751	0.03%
2024/04/16	20.2	66.48	19	66.76	65.50	1.2	17,642	0.01%
2024/04/15	8.1	69.98	3	70.07	70.00	5.1	17,334	0.03%
2024/04/12	14.1	71.59	33	71.89	71.80	-19	17,232	-0.11%
2024/04/11	8.1	69.98	16	70.91	70.60	-7.9	16,845	-0.05%
2024/04/10	26.1	70.25	6.7	70.71	70.20	19.4	16,560	0.12%
2024/04/09	9	68.28	8	68.59	68.40	1	16,334	0.01%
2024/04/08	6	68.27	0.1	68.70	68.10	5.9	16,321	0.04%
2024/04/03	6	67.90	0	0.00	68.20	6	16,271	0.04%
2024/04/02	11.1	69.48	11	69.63	69.10	0.1	16,456	0.00%
2024/04/01	9.2	68.87	29	69.42	69.40	-19.8	16,546	-0.12%
2024/03/29	15.1	67.85	7	67.89	67.70	8.1	16,468	0.05%
2024/03/28	7.3	68.07	7	67.91	67.60	0.3	16,442	0.00%
2024/03/27	7	68.21	2.1	68.01	67.90	4.9	16,791	0.03%
2024/03/26	10.1	69.09	19.2	68.83	68.10	-9.1	16,954	-0.05%
2024/03/25	5	67.84	7	68.51	68.50	-2	16,725	-0.01%
2024/03/22	49	69.69	51	69.75	69.60	-2	16,622	-0.01%
2024/03/21	29.4	65.66	90.3	66.37	67.60	-61	15,466	-0.39%
2024/03/20	6	62.07	1	61.60	61.50	5	14,939	0.03%
2024/03/19	5	62.26	0	0.00	62.30	5	15,179	0.03%
2024/03/18	54.5	62.50	1	62.60	62.40	53.5	15,160	0.35%
2024/03/15	3	63.73	15	64.03	63.90	-12	15,090	-0.08%
2024/03/14	17	63.38	19	63.53	63.80	-2	15,053	-0.01%
2024/03/13	44.3	63.95	10	63.65	63.30	34.3	15,008	0.23%
2024/03/12	16	65.73	1	65.70	65.70	15	14,785	0.10%
2024/03/11	5.1	66.00	1	66.10	65.80	4.1	14,793	0.03%
2024/03/08	4	65.30	3	65.37	65.00	1	14,679	0.01%
2024/03/07	16	66.21	9	66.29	65.70	7	14,685	0.05%
2024/03/06	9.3	65.15	0	0.00	65.10	9.3	14,756	0.06%
2024/03/05	9	65.97	1	66.00	65.80	8	15,155	0.05%
2024/03/04	7	66.27	8.1	66.74	66.50	-1.1	15,704	-0.01%
2024/03/01	5	66.20	0	67.00	66.30	5	16,281	0.03%
2024/02/29	3	67.07	4	67.35	67.30	-1	16,437	-0.01%
2024/02/27	38	67.50	28	66.75	66.30	10	16,604	0.06%
2024/02/26	12.1	67.33	13.2	67.88	67.90	-1.1	16,550	-0.01%
2024/02/23	19.1	68.33	10.5	68.23	67.70	8.6	16,648	0.05%
2024/02/22	16	67.08	16	67.53	68.10	0	16,559	0.00%
2024/02/21	5	67.48	1	67.90	67.30	4	16,631	0.02%
2024/02/20	3.1	66.34	5	67.96	67.80	-2	16,506	-0.01%
2024/02/19	32.4	65.25	13	66.03	66.60	19.4	16,388	0.12%
2024/02/16	9.7	65.28	9	65.47	65.90	0.7	16,442	0.00%
2024/02/15	22.4	65.55	5	65.46	65.40	17.4	16,233	0.11%
2024/02/05	3	67.00	1	66.90	68.20	2	15,749	0.01%
2024/02/02	3	67.77	0	0.00	67.60	3	15,710	0.02%
2024/02/01	4	68.63	3	69.10	69.20	1	15,595	0.01%
2024/01/30	2	69.52	0	0.00	69.30	2	15,632	0.01%
2024/01/29	3	70.80	0	0.00	70.80	3	15,743	0.02%
2024/01/26	0	0.00	2	70.80	71.00	-2	15,757	-0.01%
2024/01/25	1	71.20	1	71.30	71.00	0	15,800	0.00%
2024/01/24	2	71.55	2	71.90	71.60	0	15,743	0.00%
2024/01/23	2	71.49	7	71.04	70.70	-5	15,551	-0.03%
2024/01/22	16	69.45	6	68.88	69.30	10	15,291	0.07%
2024/01/19	1	68.81	10	69.76	69.30	-9	15,260	-0.06%
2024/01/18	0	0.00	1	67.90	68.20	-1	15,318	-0.01%
2024/01/17	21	68.20	1	68.00	67.80	20	15,230	0.13%
2024/01/16	8.1	69.78	3	70.07	69.40	5.1	15,127	0.03%
2024/01/15	5.1	71.07	13	70.19	71.50	-7.9	15,034	-0.05%
2024/01/12	11	68.94	6.1	68.84	68.80	5	14,915	0.03%
2024/01/11	28	69.04	9	69.14	69.40	19	14,862	0.13%
2024/01/10	11	71.29	3	71.10	71.50	8	14,549	0.05%
2024/01/09	1	72.60	4	73.38	72.60	-3	14,570	-0.02%
2024/01/08	3	73.80	4	74.18	73.10	-1	14,541	-0.01%
2024/01/05	2	74.85	3.1	74.60	74.70	-1.1	14,614	-0.01%
2024/01/04	1	74.10	13.3	73.61	74.40	-12.3	14,802	-0.08%
2024/01/03	21.5	73.67	6.1	73.43	73.10	15.4	14,861	0.10%
2024/01/02	0.1	76.50	0.5	76.80	76.50	-0.5	14,627	0.00%
2023/12/29	0	0.00	1	78.50	78.00	-1	14,616	-0.01%
2023/12/28	10	78.43	60.2	79.83	78.30	-50.2	14,536	-0.35%
2023/12/27	2	78.10	10.2	79.21	79.70	-8.2	14,374	-0.06%
2023/12/26	2	77.10	10.5	77.59	78.00	-8.4	14,081	-0.06%
2023/12/25	5	75.48	12	75.56	75.40	-7	14,281	-0.05%
2023/12/22	47.5	77.42	35.3	76.36	75.90	12.2	14,305	0.09%
2023/12/21	7.1	74.50	24	74.73	75.40	-16.9	13,770	-0.12%
2023/12/20	7.2	72.40	4	72.95	71.80	3.2	13,486	0.02%
2023/12/19	4.2	72.68	4.7	73.53	73.10	-0.5	13,411	0.00%
2023/12/18	6.1	73.70	4.3	74.23	73.40	1.8	13,450	0.01%
2023/12/15	2.2	74.81	14	74.56	74.50	-11.8	13,379	-0.09%
2023/12/14	9.4	73.09	11	75.67	72.80	-1.7	12,831	-0.01%
2023/12/13	10.2	73.49	0	0.00	73.70	10.2	12,607	0.08%
2023/12/12	6	72.88	4.1	72.72	72.50	1.9	12,936	0.01%
2023/12/11	1	72.00	1	72.40	72.20	0	12,912	0.00%
2023/12/08	0	71.41	4.1	72.01	72.10	-4.1	12,959	-0.03%
2023/12/07	6	70.83	3	71.50	70.70	3	12,868	0.02%
2023/12/06	5	72.14	6	72.45	72.00	-1	12,755	-0.01%
2023/12/05	22	72.68	1	73.00	73.20	21	12,633	0.17%
2023/12/04	1	74.40	16.1	74.72	74.00	-15.1	12,581	-0.12%
2023/12/01	0	0.00	15	73.99	73.70	-15	12,372	-0.12%
2023/11/30	0	0.00	10.3	74.55	75.00	-10.3	12,116	-0.09%
2023/11/29	2	74.20	10	73.81	74.20	-8	11,568	-0.07%
2023/11/28	1	72.80	21.2	72.40	73.50	-20.2	11,080	-0.18%
2023/11/27	5	69.84	0	0.00	70.10	5	10,413	0.05%
2023/11/24	2	70.10	2.1	69.93	70.80	-0.1	10,125	0.00%
2023/11/22	1	70.40	2	70.15	70.70	-1	9,571	-0.01%
2023/11/21	1.1	70.50	6	70.60	70.60	-5	9,356	-0.05%
2023/11/20	6	70.03	8.4	70.41	70.00	-2.3	9,141	-0.03%
2023/11/17	0	67.60	1	67.60	67.40	-1	8,935	-0.01%
2023/11/16	8.1	67.60	7	67.11	67.20	1.1	8,874	0.01%
2023/11/15	9	68.42	64.1	68.64	67.60	-55	8,836	-0.62%
2023/11/14	1	66.19	11	65.73	66.10	-10	8,635	-0.12%
2023/11/10	11	64.12	0	0.00	63.70	11	8,596	0.13%
2023/11/09	51	64.65	0	0.00	64.60	51	8,583	0.59%
2023/11/08	0	0.00	1	65.90	65.40	-1	8,677	-0.01%
2023/11/07	0	0.00	3	66.03	65.90	-3	8,693	-0.03%
2023/11/06	7	64.97	2	64.95	65.40	5	8,664	0.06%
2023/11/03	0	0.00	2	65.70	66.10	-2	8,452	-0.02%
2023/11/02	0	65.40	0	0.00	65.60	0	8,451	0.00%
2023/10/31	1	64.70	2	65.10	64.70	-1	8,416	-0.01%
2023/10/30	10	64.53	8	64.60	64.90	2	8,489	0.02%
2023/10/27	13.5	65.16	10	65.04	64.80	3.5	8,531	0.04%
2023/10/26	2	66.55	0	0.00	66.10	2	8,531	0.02%
2023/10/25	0	0.00	2.1	68.01	68.00	-2.1	8,724	-0.02%
2023/10/24	15.1	68.45	6	67.75	67.80	9.1	8,898	0.10%
2023/10/23	2	70.30	0	0.00	69.60	2	8,945	0.02%
2023/10/20	3.1	70.36	4	70.15	70.30	-1	8,977	-0.01%
2023/10/19	1.1	70.50	0	0.00	70.50	1.1	8,939	0.01%
2023/10/18	7.1	70.49	7	70.10	70.20	0.1	8,999	0.00%
2023/10/17	0	0.00	0.1	71.00	70.90	-0.1	8,886	0.00%
2023/10/16	6	69.93	5	70.60	70.60	1	8,898	0.01%
2023/10/13	13.1	70.01	11	70.75	70.80	2.1	8,919	0.02%
2023/10/12	18.1	68.47	22	70.14	71.00	-3.9	8,808	-0.04%
2023/10/11	3	70.80	5	70.76	70.70	-2	8,569	-0.02%
2023/10/06	12	69.54	6	69.30	69.20	6	8,525	0.07%
2023/10/05	2	68.36	5	69.58	69.50	-3	8,578	-0.03%
2023/10/04	4	67.95	5	67.80	67.70	-1	8,613	-0.01%
2023/10/03	1	69.30	13	69.16	68.10	-12	8,654	-0.14%
2023/10/02	13	67.73	4	67.65	67.60	9	8,587	0.10%
2023/09/28	18	66.65	1	65.80	65.60	17	8,542	0.20%
2023/09/27	4	69.75	1	69.40	69.80	3	8,234	0.04%
2023/09/26	3	70.77	2	70.90	70.30	1	8,255	0.01%
2023/09/25	0	0.00	1.3	71.38	71.60	-1.3	8,271	-0.02%
2023/09/22	1	72.40	1	72.20	72.00	0	8,461	0.00%
2023/09/21	4	72.52	9	72.38	72.80	-5	8,584	-0.06%
2023/09/20	1	70.60	0	0.00	70.70	1	8,534	0.01%
2023/09/19	3	72.27	5.1	72.51	71.70	-2.1	8,729	-0.02%
2023/09/18	3	73.17	7	73.40	72.30	-4	8,931	-0.04%
2023/09/15	8	72.07	11	72.41	72.40	-3	9,068	-0.03%
2023/09/14	0.1	69.27	1	69.70	70.00	-0.9	8,745	-0.01%
2023/09/13	0.1	68.43	0	0.00	68.40	0.1	8,704	0.00%
2023/09/12	0	0.00	0.1	66.30	66.80	-0.1	8,869	0.00%
2023/09/11	0.2	66.10	0	0.00	65.70	0.2	8,993	0.00%
2023/09/08	2.1	67.00	2	67.10	67.20	0.1	9,209	0.00%
2023/09/07	1	67.60	0	0.00	67.20	1	9,409	0.01%
2023/09/05	5	67.50	1	67.80	68.10	4	9,499	0.04%
2023/09/04	1	67.40	6	67.60	67.60	-5	9,556	-0.05%
2023/09/01	9.1	67.98	2.5	68.70	68.20	6.6	9,565	0.07%
2023/08/31	2	67.21	2	68.00	66.60	0	9,428	0.00%
2023/08/30	8	66.43	8	66.98	66.70	0	9,383	0.00%
2023/08/29	2	65.25	1	65.60	66.20	1	9,505	0.01%
2023/08/28	0	0.00	4	65.70	65.60	-4	9,658	-0.04%
2023/08/25	1.5	65.43	1	65.60	65.00	0.5	9,955	0.00%
2023/08/24	0	65.00	20	65.10	65.30	-20	10,028	-0.20%
2023/08/23	20	63.10	20	63.10	63.50	0	10,157	0.00%
2023/08/22	14	63.67	0	0.00	63.50	14	10,395	0.13%
2023/08/21	49	63.61	40	64.29	63.40	9	10,899	0.08%
2023/08/18	2	65.10	3	65.60	64.60	-1	11,063	-0.01%
2023/08/17	1.5	63.67	12	64.08	65.60	-10.5	11,119	-0.09%
2023/08/16	16	63.48	0	0.00	63.70	16	11,260	0.14%
2023/08/15	11.1	65.23	14	65.26	64.60	-2.9	11,326	-0.03%
2023/08/14	4	65.08	2	64.45	64.90	2	11,543	0.02%
2023/08/11	2	67.90	0	0.00	67.90	2	11,783	0.02%
2023/08/10	3	67.30	1	67.40	67.10	2	11,789	0.02%
2023/08/09	0	0.00	1	69.00	68.90	-1	11,769	-0.01%
2023/08/08	1.1	68.52	0	0.00	68.50	1.1	11,788	0.01%
2023/08/04	0.1	70.00	1.1	69.56	69.90	-1.1	11,794	-0.01%
2023/08/02	3.1	69.50	2	69.35	69.10	1.1	11,778	0.01%
2023/08/01	3.1	71.72	1	71.03	71.00	2	11,775	0.02%
2023/07/31	4.2	73.47	7	74.06	72.30	-2.8	11,778	-0.02%
2023/07/28	7.1	73.49	24	74.42	74.80	-16.9	11,713	-0.14%
2023/07/27	5	71.20	4	69.85	71.40	1	11,480	0.01%
2023/07/26	11	66.75	8	67.41	67.10	3	11,341	0.03%
2023/07/25	3	68.40	6	68.35	68.20	-3	11,414	-0.03%
2023/07/24	1	69.40	0	0.00	69.30	1	11,413	0.01%
2023/07/21	0	0.00	1	70.10	70.10	-1	11,443	-0.01%
2023/07/20	1.1	69.72	0	0.00	70.30	1.1	11,408	0.01%
2023/07/19	0	0.00	2	71.15	70.40	-2	11,461	-0.02%
2023/07/18	7.2	70.42	3	69.83	69.50	4.2	11,413	0.04%
2023/07/17	0	0.00	1.6	71.68	71.70	-1.6	11,465	-0.01%
2023/07/14	0.1	71.00	1	71.80	71.70	-1	11,512	-0.01%
2023/07/13	3.8	71.44	1	70.80	70.90	2.8	11,526	0.02%
2023/07/12	2.1	68.68	3	70.14	70.10	-1	11,523	-0.01%
2023/07/11	6.1	70.44	2.2	70.75	69.90	3.9	11,521	0.03%
2023/07/10	2.1	69.73	4	69.98	69.70	-1.9	11,643	-0.02%
2023/07/07	10	69.03	5	69.36	69.10	5	12,084	0.04%
2023/07/06	1	69.50	1.6	70.24	70.10	-0.6	12,369	0.00%
2023/07/05	5.1	69.98	2.1	70.65	70.10	3	12,646	0.02%
2023/07/04	4.1	70.16	8.4	70.58	70.40	-4.3	12,939	-0.03%
2023/07/03	7	70.11	3	70.43	70.10	4	13,198	0.03%
2023/06/30	5.1	70.47	4	70.95	70.80	1.1	13,756	0.01%
2023/06/29	8.1	72.28	4	72.53	72.20	4.1	13,957	0.03%
2023/06/28	1	69.20	0	0.00	69.50	1	13,915	0.01%
2023/06/27	4	71.13	0	0.00	70.80	4	13,928	0.03%
2023/06/26	2	72.75	4.7	72.95	73.00	-2.7	13,798	-0.02%
2023/06/21	14	74.58	14	74.71	74.60	0	13,909	0.00%
2023/06/20	1	77.80	0	0.00	77.40	1	13,709	0.01%
2023/06/19	2	77.90	2.1	78.11	78.00	-0.1	13,645	0.00%
2023/06/16	4.2	78.09	7.1	78.25	78.50	-2.9	13,584	-0.02%
2023/06/14	6.1	76.67	9	76.31	76.20	-2.9	13,331	-0.02%
2023/06/13	1.2	75.07	3.1	74.28	74.80	-1.9	13,089	-0.01%
2023/06/12	0.3	72.84	19	72.67	72.90	-18.8	12,895	-0.15%
2023/06/09	8	71.14	3	71.07	71.30	5	12,835	0.04%
2023/06/08	8	71.14	11	70.28	70.20	-3	12,837	-0.02%
2023/06/07	9	72.04	12	71.60	71.90	-3	12,807	-0.02%
2023/06/06	3.2	72.23	4	72.23	72.40	-0.8	12,914	-0.01%
2023/06/05	8	72.48	4	72.00	72.10	4	13,136	0.03%
2023/06/02	4	72.67	6.2	73.06	72.90	-2.2	13,091	-0.02%
2023/06/01	20	71.78	7	71.40	71.40	13	12,992	0.10%
2023/05/31	6	72.17	15	72.93	73.50	-9	12,867	-0.07%
2023/05/30	7	71.00	12	71.57	71.90	-5	12,652	-0.04%
2023/05/29	15	71.10	16.1	71.22	71.20	-1.1	12,614	-0.01%
2023/05/26	11.1	71.43	13	71.78	71.90	-1.9	12,517	-0.02%
2023/05/25	8.1	70.68	11.5	71.32	72.40	-3.5	12,261	-0.03%
2023/05/24	1	70.30	1	70.10	69.90	0	11,824	0.00%
2023/05/23	2.3	68.99	6	69.50	69.90	-3.7	11,637	-0.03%
2023/05/22	3.1	69.97	10.1	69.64	70.10	-7	11,504	-0.06%
2023/05/19	5.3	69.41	12	69.80	69.90	-6.7	11,249	-0.06%
2023/05/18	2	69.50	16	69.68	69.30	-14	11,183	-0.13%
2023/05/17	1.1	66.87	18	67.93	68.00	-17	10,951	-0.15%
2023/05/16	4	64.85	1	65.10	64.60	3	10,611	0.03%
2023/05/15	3	63.53	11	63.95	63.90	-8	10,610	-0.08%
2023/05/12	2	63.02	4	63.28	63.80	-2	10,608	-0.02%
2023/05/11	6	63.90	4	63.38	63.30	2	10,652	0.02%
2023/05/10	8	64.00	12	64.16	64.20	-4	10,683	-0.04%
2023/05/09	11	64.82	4	64.48	64.70	7	10,660	0.07%
2023/05/08	13	66.02	0	0.00	64.80	13	10,677	0.12%
2023/05/05	5.5	66.89	6	66.90	66.70	-0.5	10,645	0.00%
2023/05/04	3	66.73	6	67.70	68.00	-3	10,703	-0.03%
2023/05/03	3	66.50	7	66.96	67.10	-4	10,701	-0.04%
2023/05/02	8	66.90	0	0.00	66.70	8	10,809	0.07%
2023/04/28	0.1	67.47	11	67.18	67.80	-10.9	11,092	-0.10%
2023/04/27	0.1	65.30	0	0.00	65.60	0.1	10,915	0.00%
2023/04/26	0	0.00	2	63.00	64.10	-2	10,929	-0.02%
2023/04/25	1.5	64.70	1	65.70	63.50	0.5	10,897	0.00%
2023/04/21	11	64.78	12	64.50	64.50	-1	10,840	-0.01%
2023/04/20	25	65.75	26	65.67	65.50	-1	10,849	-0.01%
2023/04/19	6	67.20	5	67.14	67.00	1	10,886	0.01%
2023/04/18	9	67.26	0	0.00	67.30	9	10,914	0.08%
2023/04/17	0	0.00	3	67.93	68.00	-3	11,094	-0.03%
2023/04/14	5	67.70	9	67.59	67.60	-4	11,065	-0.04%
2023/04/13	24	67.73	14.1	67.77	67.50	9.9	11,035	0.09%
2023/04/12	12	68.78	13	69.27	69.10	-1	10,786	-0.01%
2023/04/11	14.1	68.30	17.2	68.62	68.20	-3.1	10,277	-0.03%
2023/04/10	12	66.83	1	66.60	66.70	11	9,887	0.11%
2023/04/07	3	68.46	33.4	68.40	68.60	-30.4	9,551	-0.32%
2023/04/06	11	65.42	3	65.10	66.40	8	9,152	0.09%
2023/03/31	25.1	65.82	28.1	66.36	66.50	-3	8,839	-0.03%
2023/03/30	16	64.00	28	64.34	63.90	-12.1	8,287	-0.15%
2023/03/29	24	61.23	2	61.50	61.00	22	7,940	0.28%
2023/03/28	0.6	62.82	2	63.10	62.50	-1.4	7,909	-0.02%
2023/03/27	2	63.00	2	63.35	63.20	0	7,836	0.00%
2023/03/24	2.2	62.75	20	62.79	63.30	-17.9	7,789	-0.23%
2023/03/23	7	60.03	1	60.00	59.80	6	7,417	0.08%
2023/03/22	0	0.00	4	59.50	59.10	-4	7,411	-0.05%
2023/03/21	4	58.20	0	0.00	58.60	4	7,446	0.05%
2023/03/17	0.1	59.72	12	59.63	59.30	-11.9	7,553	-0.16%
2023/03/16	10	57.95	10	57.70	57.70	0	7,489	0.00%
2023/03/15	4	58.20	0	0.00	58.00	4	7,569	0.05%
2023/03/14	2	57.60	0	0.00	58.00	2	7,741	0.03%
2023/03/13	4	58.30	0	0.00	58.50	4	7,760	0.05%
2023/03/10	2	58.75	3	58.53	58.70	-1	7,943	-0.01%
2023/03/09	6.1	60.64	4	61.00	59.10	2.1	8,062	0.03%
2023/03/08	4.6	59.44	18	60.48	61.00	-13.4	8,128	-0.16%
2023/03/07	6	58.00	11	58.41	58.50	-5	8,121	-0.06%
2023/03/06	24	57.87	12	57.78	57.70	12	8,223	0.15%
2023/03/03	3	57.60	4.4	57.58	57.90	-1.4	8,220	-0.02%
2023/03/02	3.1	56.97	2	57.43	57.30	1.1	8,249	0.01%
2023/03/01	7.1	57.53	2.6	57.77	57.30	4.4	8,250	0.05%
2023/02/24	1	58.80	0	0.00	58.40	1	8,296	0.01%
2023/02/23	3	59.17	0	0.00	59.50	3	8,398	0.04%
2023/02/22	2	58.70	4	58.83	58.70	-2	8,649	-0.02%
2023/02/21	1	60.20	4	60.33	60.40	-3	8,811	-0.03%
2023/02/20	8	60.01	6	60.10	60.00	2	8,908	0.02%
2023/02/17	10	59.75	18	59.86	59.70	-8	9,019	-0.09%
2023/02/16	14	59.12	17	59.41	59.70	-3	9,137	-0.03%
2023/02/15	19	58.37	14	58.57	58.50	5	9,312	0.05%
2023/02/14	6	58.15	6	58.42	58.40	0	9,351	0.00%
2023/02/13	10	57.51	10	57.80	57.60	0	9,438	0.00%
2023/02/10	5	57.70	5	58.50	58.30	0	9,554	0.00%
2023/02/09	1	57.70	1	58.10	58.00	0	9,686	0.00%
2023/02/08	0	0.00	1	58.80	58.40	-1	9,703	-0.01%
2023/02/07	6	58.17	6	58.50	58.20	0	9,763	0.00%
2023/02/06	6	58.38	5	58.16	58.10	1	9,798	0.01%
2023/02/03	8	59.64	8	60.00	59.90	0	9,805	0.00%
2023/02/02	0	0.00	7.5	59.90	59.90	-7.5	9,835	-0.08%
2023/02/01	19	57.87	15.5	58.10	58.20	3.5	9,842	0.04%
2023/01/31	2	58.15	0	0.00	57.80	2	9,858	0.02%
2023/01/30	0	0.00	9.5	60.46	60.30	-9.5	9,772	-0.10%
2023/01/17	7	57.56	11	57.55	57.70	-4	9,566	-0.04%
2023/01/16	1.1	57.39	6.5	57.16	57.50	-5.5	9,732	-0.06%
2023/01/13	9	56.32	9	55.96	56.00	0	9,885	0.00%
2023/01/12	8	56.76	15	56.26	56.20	-7	10,227	-0.07%
2023/01/11	8	56.29	15	56.69	57.00	-7	10,492	-0.07%
2023/01/10	6	56.72	20	56.56	56.50	-14	10,614	-0.13%
2023/01/09	0	0.00	0.4	56.40	56.70	-0.4	10,734	0.00%
2023/01/06	15	54.22	14	54.67	55.00	1	11,045	0.01%
2023/01/05	2.1	55.00	5	55.10	54.90	-2.9	11,150	-0.03%
2023/01/04	6	53.55	21	54.03	54.10	-15	11,365	-0.13%
2023/01/03	4	51.53	9.1	52.12	53.00	-5.1	11,448	-0.04%
2022/12/30	5	51.68	1	51.50	51.20	4	11,434	0.04%
2022/12/29	2	50.70	3	51.33	51.80	-1	11,613	-0.01%
2022/12/28	2	51.45	4	51.50	51.30	-2	11,959	-0.02%
2022/12/27	5	52.02	3	52.10	51.90	2	12,174	0.02%
2022/12/26	1	51.60	1	51.80	51.50	0	12,339	0.00%
2022/12/23	1	50.50	2	51.10	51.40	-1	12,550	-0.01%
2022/12/22	2	51.80	11	51.75	51.70	-9	12,618	-0.07%
2022/12/21	16	51.86	10	51.77	51.50	6	12,675	0.05%
2022/12/20	15.5	52.98	0	0.00	52.00	15.5	12,632	0.12%
2022/12/19	3	53.87	8	54.09	53.70	-5	12,685	-0.04%
2022/12/16	14	54.74	8	54.68	54.50	6	12,705	0.05%
2022/12/15	3	55.77	4	55.70	55.90	-1	12,692	-0.01%
2022/12/14	4	55.38	6.4	55.46	55.50	-2.4	12,755	-0.02%
2022/12/13	13	54.91	13	55.18	54.80	0	12,848	0.00%
2022/12/12	20.6	54.12	18	54.27	54.80	2.6	12,909	0.02%
2022/12/09	3.1	53.71	4	53.90	53.70	-0.9	13,049	-0.01%
2022/12/08	2.1	53.75	1	54.40	54.00	1.1	13,003	0.01%
2022/12/07	6.2	53.91	9	54.00	53.50	-2.8	13,037	-0.02%
2022/12/06	24.1	54.45	1	54.30	54.30	23.1	12,971	0.18%
2022/12/05	3	56.40	7	56.77	56.20	-4	12,790	-0.03%
2022/12/02	24	56.37	3	56.30	56.10	21	12,759	0.16%
2022/12/01	4	58.13	3	58.17	57.50	1	12,598	0.01%
2022/11/30	15	56.41	5	56.68	56.80	10	12,465	0.08%
2022/11/29	10	56.81	2	57.00	57.20	8	12,256	0.07%
2022/11/28	1	58.80	2	58.70	58.50	-1	12,021	-0.01%
2022/11/25	3	60.10	1	59.90	59.70	2	11,941	0.02%
2022/11/24	1	59.90	1	60.20	59.90	0	11,927	0.00%
2022/11/23	2	59.75	0.4	59.50	59.80	1.6	11,862	0.01%
2022/11/22	1	58.30	0	0.00	59.20	1	11,790	0.01%
2022/11/21	2	58.60	1	58.20	58.40	1	11,699	0.01%
2022/11/18	3.1	61.86	8	61.18	60.70	-4.9	11,515	-0.04%
2022/11/17	1	58.30	2	58.60	58.90	-1	11,262	-0.01%
2022/11/16	0	0.00	1	59.20	60.10	-1	11,043	-0.01%
2022/11/15	1	59.50	2.7	59.06	59.70	-1.7	10,935	-0.02%
2022/11/14	0	0.00	3	60.10	59.90	-3	10,840	-0.03%
2022/11/11	2.1	59.70	10.1	59.45	59.80	-8.1	10,735	-0.07%
2022/11/10	5	57.86	13	57.49	58.00	-8	10,519	-0.08%
2022/11/09	7	57.97	10	57.80	58.10	-3	10,463	-0.03%
2022/11/08	8	56.78	0	0.00	57.10	8	10,372	0.08%
2022/11/07	3.1	56.83	10.1	56.76	56.90	-7	10,263	-0.07%
2022/11/04	1.2	55.06	10	54.60	54.90	-8.8	10,120	-0.09%
2022/11/03	1.1	55.73	4	55.55	56.00	-2.9	10,076	-0.03%
2022/11/02	0	0.00	1	54.50	54.80	-1	9,990	-0.01%
2022/11/01	2.1	54.38	0	0.00	54.00	2.1	9,994	0.02%
2022/10/31	0	0.00	2	54.40	54.50	-2	10,018	-0.02%
2022/10/28	3	53.27	0	0.00	53.10	3	9,982	0.03%
2022/10/27	2	54.90	17	54.75	55.00	-15	9,909	-0.15%
2022/10/26	2	54.30	3	54.77	54.50	-1	9,927	-0.01%
2022/10/25	2.3	54.22	1	53.80	54.10	1.3	9,873	0.01%
2022/10/24	2	56.80	1	57.40	55.60	1	9,777	0.01%
2022/10/21	2	55.90	22	56.59	55.70	-20	9,588	-0.21%
2022/10/20	3	54.90	12	55.12	55.70	-9	9,364	-0.10%
2022/10/19	5.1	54.34	5	53.70	53.80	0.1	9,033	0.00%
2022/10/18	13	55.71	15	55.78	55.80	-2	8,832	-0.02%
2022/10/17	2	53.85	2	54.81	56.20	0	8,778	0.00%
2022/10/14	14	54.30	30.1	53.95	55.20	-16.1	8,617	-0.19%
2022/10/13	1	51.90	4	51.85	51.40	-3	8,335	-0.04%
2022/10/12	6	52.38	5	52.34	52.70	1	8,264	0.01%
2022/10/11	0	0.00	2	49.75	49.75	-2	8,133	-0.02%
2022/10/07	0.1	50.00	0	0.00	50.20	0.1	8,109	0.00%
2022/10/06	4	50.14	3	50.17	50.20	1	8,135	0.01%
2022/10/05	19	50.93	9	51.20	51.40	10	8,133	0.12%
2022/10/04	7	49.09	7	48.77	49.95	0	7,909	0.00%
2022/10/03	5	47.35	7	47.63	47.55	-2	7,827	-0.03%
2022/09/30	0	0.00	8	47.96	48.95	-8	7,875	-0.10%
2022/09/29	0	0.00	2.1	46.37	47.15	-2.1	7,887	-0.03%
2022/09/28	0	0.00	3	45.70	45.50	-3	7,919	-0.04%
2022/09/27	4	45.79	1.1	45.67	46.00	2.9	7,911	0.04%
2022/09/26	6.1	45.77	6.2	45.79	45.65	-0.1	8,021	0.00%
2022/09/23	3	47.70	6.1	47.66	47.60	-3.1	8,183	-0.04%
2022/09/22	1.1	46.96	2	46.43	46.80	-0.9	8,624	-0.01%
2022/09/21	5.3	47.18	12	47.14	47.15	-6.7	8,703	-0.08%
2022/09/20	6.1	48.00	2	47.60	47.65	4.1	8,687	0.05%
2022/09/19	18.1	48.18	11	48.58	48.60	7.1	8,575	0.08%
2022/09/16	16.2	49.39	0.1	50.05	49.10	16.1	8,503	0.19%
2022/09/15	4	50.68	0	0.00	50.40	4	8,348	0.05%
2022/09/14	14.1	50.63	2	51.00	50.70	12.1	8,371	0.15%
2022/09/13	0	52.50	0.1	52.40	52.40	-0.1	8,316	0.00%
2022/09/12	0	0.00	0.1	52.30	52.30	-0.1	8,331	0.00%
2022/09/08	14	50.73	15.5	51.05	51.10	-1.5	8,389	-0.02%
2022/09/07	2	50.60	3	50.80	50.60	-1	8,413	-0.01%
2022/09/06	2	51.00	3	51.47	51.20	-1	8,481	-0.01%
2022/09/05	0	51.50	1	51.50	51.10	-1	8,515	-0.01%
2022/09/02	5.1	52.44	0	0.00	52.10	5.1	8,675	0.06%
2022/09/01	2	52.60	1	52.80	52.60	1	8,715	0.01%
2022/08/31	3	52.73	1	52.90	53.40	2	8,690	0.02%
2022/08/30	2	52.45	1	52.70	52.70	1	8,656	0.01%
2022/08/29	0	52.70	11	52.68	52.50	-11	8,668	-0.13%
2022/08/26	21.5	53.52	11	54.12	53.50	10.5	8,694	0.12%
2022/08/25	2	53.15	2	53.50	53.60	0	8,676	0.00%
2022/08/24	2	53.25	0	0.00	52.60	2	8,725	0.02%
2022/08/23	13	53.37	3	53.60	53.40	10	8,861	0.11%
2022/08/22	3	53.77	4	54.08	53.90	-1	8,938	-0.01%
2022/08/19	6	54.15	6	54.30	54.30	0	9,026	0.00%
2022/08/18	14	53.54	11.1	53.71	53.60	3	9,061	0.03%
2022/08/17	3	53.37	2	55.00	55.00	1	9,063	0.01%
2022/08/16	3	53.50	1	53.70	53.80	2	9,084	0.02%
2022/08/15	5.1	54.12	3	53.50	53.80	2.1	9,102	0.02%
2022/08/12	1.1	54.10	4	53.80	54.10	-2.9	9,083	-0.03%
2022/08/11	2	53.10	2	52.95	53.00	0	9,076	0.00%
2022/08/10	2	52.00	0	0.00	51.60	2	9,107	0.02%
2022/08/09	7	52.70	1	52.90	52.90	6	9,129	0.07%
2022/08/08	1	52.90	2	52.90	53.10	-1	9,293	-0.01%
2022/08/05	5	53.20	6	52.65	53.20	-1	9,286	-0.01%
2022/08/04	2	50.75	5	51.26	51.00	-3	9,258	-0.03%
2022/08/03	1	51.30	1	51.20	51.20	0	9,277	0.00%
2022/08/02	3	51.37	0	0.00	50.40	3	9,277	0.03%
2022/08/01	1	52.10	2	52.55	52.20	-1	9,213	-0.01%
2022/07/29	2	52.40	1	53.00	52.30	1	9,232	0.01%
2022/07/28	2	52.30	0	0.00	52.50	2	9,322	0.02%
2022/07/27	2	52.35	2.1	52.70	52.60	-0.1	9,368	0.00%
2022/07/26	1	52.30	1	52.50	52.50	0	9,398	0.00%
2022/07/25	1	52.60	2	52.50	52.70	-1	9,434	-0.01%
2022/07/22	2	53.45	0.1	53.70	53.70	1.9	9,419	0.02%
2022/07/21	1.1	53.45	6	54.13	54.30	-4.9	9,328	-0.05%
2022/07/20	1	53.50	0	0.00	53.40	1	9,332	0.01%
2022/07/19	3	53.03	2	53.25	53.00	1	9,270	0.01%
2022/07/18	2.2	53.74	4	54.30	54.20	-1.8	9,209	-0.02%
2022/07/15	5	50.21	11	50.68	51.40	-6	8,975	-0.07%
2022/07/14	2	49.15	3	49.92	49.85	-1	8,934	-0.01%
2022/07/13	3	49.22	7	49.28	49.00	-4	8,893	-0.04%
2022/07/12	61.1	47.59	31	47.86	47.35	30.1	8,762	0.34%
2022/07/11	4	48.89	3	49.17	49.00	1	8,699	0.01%
2022/07/08	4	50.50	1	50.60	49.65	3	8,838	0.03%
2022/07/07	0	49.80	5	50.00	50.50	-5	8,699	-0.06%
2022/07/06	7	49.36	0	0.00	48.60	7	8,629	0.08%
2022/07/05	5	48.82	5	49.24	49.40	0	8,597	0.00%
2022/07/04	2.4	48.26	3	48.40	49.15	-0.6	8,559	-0.01%
2022/07/01	4.1	48.92	1	48.30	48.30	3.1	8,567	0.04%
2022/06/30	103.2	49.47	3	49.83	49.40	100.2	8,490	1.18%	大買/
2022/06/29	4.1	57.51	0	0.00	57.10	4.1	8,100	0.05%
2022/06/28	3.1	58.68	1	58.60	58.90	2.1	8,053	0.03%
2022/06/27	2	59.50	1.1	59.88	59.80	0.9	8,043	0.01%
2022/06/24	1	59.30	2.1	59.15	58.90	-1.1	8,109	-0.01%
2022/06/23	2	58.70	3.1	58.78	58.30	-1.1	8,157	-0.01%
2022/06/22	3.2	58.81	2	59.70	58.10	1.2	8,481	0.01%
2022/06/21	4	59.80	4	59.93	60.00	0	8,867	0.00%
2022/06/20	2	59.55	1	59.50	59.50	1	8,978	0.01%
2022/06/17	31	59.74	10	60.24	60.10	21	9,071	0.23%
2022/06/16	16.1	60.78	3	61.33	60.40	13.1	9,037	0.14%
2022/06/15	16	61.33	1	62.30	61.20	15	9,029	0.17%
2022/06/14	2.1	61.60	1	62.00	62.20	1.1	9,057	0.01%
2022/06/13	21	62.10	5	62.42	62.20	16	9,249	0.17%
2022/06/10	7	65.04	6	65.03	65.10	1	9,214	0.01%
2022/06/09	3.1	65.80	4	66.13	65.70	-1	9,270	-0.01%
2022/06/08	1	66.00	3	66.33	66.10	-2	9,338	-0.02%
2022/06/07	4	66.03	0	0.00	65.80	4	9,453	0.04%
2022/06/06	1.1	66.20	1	66.60	66.80	0.1	9,489	0.00%
2022/06/02	1	66.70	1	66.70	66.80	0	9,621	0.00%
2022/06/01	0	0.00	2	66.70	66.80	-2	9,880	-0.02%
2022/05/31	3	65.30	11	66.67	66.80	-8	9,935	-0.08%
2022/05/30	0	0.00	12	65.64	65.80	-12	9,947	-0.12%
2022/05/27	10	63.80	0	0.00	63.90	10	9,937	0.10%
2022/05/26	13	64.19	3	64.37	63.50	10	9,990	0.10%
2022/05/25	1	64.40	0	0.00	64.70	1	10,029	0.01%
2022/05/24	31	65.02	4	65.30	64.30	27	10,158	0.27%
2022/05/23	4	66.40	1	66.60	66.40	3	10,161	0.03%
2022/05/20	1	66.80	20	66.63	66.80	-19	10,280	-0.18%
2022/05/19	2	66.10	3	66.37	66.90	-1	10,442	-0.01%
2022/05/18	3	67.17	3	67.67	67.20	0	10,704	0.00%
2022/05/17	5	66.86	4	67.28	67.00	1	11,201	0.01%
2022/05/16	12	67.12	33	67.32	66.90	-21	11,396	-0.18%
2022/05/13	2	65.20	2.4	65.57	65.50	-0.3	11,314	0.00%
2022/05/12	1	64.50	3	64.80	64.60	-2	11,419	-0.02%
2022/05/11	3.1	65.48	1.2	65.17	65.20	2	11,594	0.02%
2022/05/10	2	65.75	2.2	65.84	66.00	-0.2	11,607	0.00%
2022/05/09	13	65.19	3	65.27	65.10	10	11,659	0.09%
2022/05/06	3	66.26	4	66.58	66.80	-1	11,759	-0.01%
2022/05/05	4.1	66.95	6	67.45	67.00	-1.9	11,942	-0.02%
2022/05/04	1.1	65.94	4	66.20	66.10	-2.9	11,822	-0.02%
2022/05/03	23	65.49	4	65.85	65.90	19	11,841	0.16%
2022/04/29	1	65.80	2	65.50	65.60	-1	11,874	-0.01%
2022/04/28	2	63.60	2	64.05	64.20	0	11,991	0.00%
2022/04/27	33.6	62.32	2	62.45	63.20	31.6	11,955	0.26%
2022/04/26	4	64.00	1	64.20	64.20	3	11,909	0.03%
2022/04/25	5	64.12	3.2	64.43	64.30	1.8	11,900	0.02%
2022/04/22	2	65.90	5	66.26	66.40	-3	11,817	-0.03%
2022/04/21	14	65.57	8	66.11	66.90	6	11,799	0.05%
2022/04/20	5	65.20	6	65.03	65.30	-1	11,771	-0.01%
2022/04/19	5	64.32	4	64.68	64.40	1	11,725	0.01%
2022/04/18	2	63.75	4	64.08	63.80	-2	11,730	-0.02%
2022/04/15	15	63.62	3	64.10	63.90	12	11,730	0.10%
2022/04/14	45	64.56	5	64.42	64.10	40	11,775	0.34%
2022/04/13	3	66.47	2	66.60	66.70	1	11,644	0.01%
2022/04/12	14.2	65.56	3.2	65.51	65.50	11	11,716	0.09%
2022/04/11	10	66.05	7.2	66.42	66.80	2.8	11,656	0.02%
2022/04/08	3	66.80	0	0.00	66.80	3	11,691	0.03%
2022/04/07	4.6	67.27	5	67.04	66.20	-0.4	11,833	0.00%
2022/04/06	44	66.79	9	66.62	66.60	35	11,677	0.30%
2022/04/01	16	68.16	5	68.80	69.20	11	11,474	0.10%
2022/03/31	1	69.31	2	69.20	69.20	-1	11,373	-0.01%
2022/03/30	5	69.58	1	69.30	69.30	4	11,324	0.04%
2022/03/29	6.1	68.97	6	69.00	69.00	0.1	11,401	0.00%
2022/03/28	22	67.95	3	68.57	69.80	19	11,703	0.16%
2022/03/25	59.5	69.37	12	69.43	68.90	47.5	11,833	0.40%
2022/03/24	26.1	70.96	4	71.15	71.30	22.1	11,633	0.19%
2022/03/23	6	73.78	13	73.74	73.70	-7	11,227	-0.06%
2022/03/22	5	73.90	0	0.00	74.00	5	11,175	0.04%
2022/03/21	2	74.70	2	74.95	74.90	0	11,088	0.00%
2022/03/18	1	74.50	1	74.80	74.80	0	11,147	0.00%
2022/03/17	3	73.27	7	73.59	74.20	-4	11,151	-0.04%
2022/03/16	38.1	71.67	2	71.40	70.90	36.1	11,085	0.33%
2022/03/15	7.2	73.38	4.5	73.60	73.00	2.7	10,921	0.02%
2022/03/14	1.1	75.13	2	75.45	75.70	-0.9	10,970	-0.01%
2022/03/11	3	75.00	0.2	76.10	75.60	2.8	10,971	0.03%
2022/03/10	0.3	77.20	0.2	76.97	76.70	0.2	11,079	0.00%
2022/03/09	4.1	75.20	1	75.70	74.90	3.1	11,462	0.03%
2022/03/08	4	75.43	14.3	74.84	74.70	-10.3	12,369	-0.08%
2022/03/07	8.2	76.82	2	77.00	76.90	6.2	12,479	0.05%
2022/03/04	5	81.88	4	81.95	81.60	1	12,687	0.01%
2022/03/03	15.2	82.47	41	82.49	82.60	-25.8	12,750	-0.20%
2022/03/02	1.1	78.90	7	80.07	79.70	-5.9	12,753	-0.05%
2022/03/01	11	78.95	4	79.30	79.90	7	12,792	0.05%
2022/02/25	2	77.45	4	77.53	77.10	-2	12,808	-0.02%
2022/02/24	4.1	77.08	8	76.85	76.30	-3.9	13,186	-0.03%
2022/02/23	10	78.89	2	79.45	79.00	8	13,782	0.06%
2022/02/22	3.5	78.64	9	78.39	78.70	-5.5	13,846	-0.04%
2022/02/21	0.2	81.09	5	81.34	80.40	-4.8	13,791	-0.03%
2022/02/18	5.1	83.42	11.1	83.54	83.50	-6	13,757	-0.04%
2022/02/17	20.6	82.38	77	83.00	82.70	-56.4	13,560	-0.42%
2022/02/16	4	80.25	25	80.30	80.50	-21	13,157	-0.16%
2022/02/15	1	79.00	12	79.24	78.80	-11	12,947	-0.08%
2022/02/14	1	77.70	16.5	78.38	78.70	-15.5	12,952	-0.12%
2022/02/11	1	79.20	27	78.85	79.00	-26	13,023	-0.20%
2022/02/10	0	0.00	14	78.70	79.00	-14	13,004	-0.11%
2022/02/09	1	78.80	4.2	78.32	78.50	-3.2	13,050	-0.02%
2022/02/08	1	77.50	2	77.25	77.40	-1	13,067	-0.01%
2022/02/07	2	75.50	16.1	76.22	76.40	-14.1	13,149	-0.11%
2022/01/26	0.3	71.20	1	72.50	72.00	-0.7	13,115	-0.01%
2022/01/24	5	71.66	9	72.32	72.60	-4	13,311	-0.03%
2022/01/21	4	72.53	3	72.57	72.30	1	13,394	0.01%
2022/01/20	1	75.10	1	75.40	75.10	0	13,388	0.00%
2022/01/19	4	75.25	4	75.38	75.20	0	13,604	0.00%
2022/01/18	2	75.60	4	75.38	75.10	-2	13,634	-0.01%
2022/01/17	3	74.23	3	74.63	74.40	0	13,652	0.00%
2022/01/14	3	74.30	2	74.70	74.30	1	13,716	0.01%
2022/01/13	5	74.36	2	74.70	74.60	3	13,705	0.02%
2022/01/12	0	73.80	3	74.53	74.40	-3	13,660	-0.02%
2022/01/11	4	73.98	3	74.23	73.50	1	13,650	0.01%
2022/01/10	5	74.16	9	74.38	74.90	-4	13,727	-0.03%
2022/01/07	4	74.33	8.4	73.97	73.70	-4.4	13,863	-0.03%
2022/01/06	11.1	74.30	5	73.82	73.80	6.1	13,995	0.04%
2022/01/05	8	76.10	3.4	76.06	75.90	4.6	14,067	0.03%
2022/01/04	1	76.70	4	76.78	77.20	-3	14,085	-0.02%
2022/01/03	6	77.11	10	77.24	76.20	-4	14,124	-0.03%
2021/12/30	7.2	78.17	12	77.89	78.10	-4.8	14,152	-0.03%
2021/12/29	7	76.67	0	0.00	76.60	7	14,294	0.05%
2021/12/28	5	76.36	8	76.75	76.70	-3	14,486	-0.02%
2021/12/27	1	76.20	4	76.35	76.60	-3	14,579	-0.02%
2021/12/24	16	76.01	7	76.57	75.70	9	14,725	0.06%
2021/12/23	14	76.34	3	75.97	75.90	11	15,123	0.07%
2021/12/22	19.2	77.79	25	78.38	76.50	-5.8	15,403	-0.04%
2021/12/21	18	77.25	15	77.57	76.80	3	15,245	0.02%
2021/12/20	20	76.63	11	77.43	75.90	9	15,025	0.06%
2021/12/17	3	75.20	4	75.50	75.70	-1	14,877	-0.01%
2021/12/16	16.2	76.41	15	75.60	76.00	1.2	14,944	0.01%
2021/12/14	6	75.23	14.4	75.32	74.80	-8.4	15,006	-0.06%
2021/12/13	3	77.97	18	78.31	76.60	-15	14,963	-0.10%
2021/12/10	5	77.70	8	77.93	77.80	-3	15,132	-0.02%
2021/12/09	51	77.58	92	77.46	77.50	-41	15,118	-0.27%
2021/12/08	60	77.43	27	77.08	76.90	33	15,080	0.22%
2021/12/07	7	77.56	6	77.65	77.50	1	14,987	0.01%
2021/12/06	22	77.69	23.1	77.51	77.50	-1.1	14,955	-0.01%
2021/12/03	30	78.45	34.1	78.68	78.80	-4.1	14,926	-0.03%
2021/12/02	14.5	79.48	134.1	79.10	79.80	-119.6	14,545	-0.82%	大賣/鉅額交易
2021/12/01	3	74.53	34	75.53	76.00	-31	13,754	-0.23%
2021/11/30	17.2	74.83	37	75.82	74.20	-19.8	13,587	-0.15%
2021/11/29	6	72.78	25	73.19	73.30	-19	13,246	-0.14%
2021/11/26	25.3	74.32	29.2	74.24	73.50	-3.9	13,296	-0.03%
2021/11/25	8	74.70	2	75.40	74.40	6	13,187	0.05%
2021/11/24	13	75.18	35	75.43	75.40	-22	13,138	-0.17%
2021/11/23	22	75.46	21	75.74	75.70	1	13,139	0.01%
2021/11/22	28	74.93	100	75.06	75.40	-72	12,838	-0.56%
2021/11/19	13	70.08	7	70.01	69.60	6	12,097	0.05%
2021/11/18	4	71.05	4	71.38	71.60	0	12,059	0.00%
2021/11/17	10.2	70.91	8	71.18	71.00	2.2	12,046	0.02%
2021/11/16	3	70.10	13	70.26	70.80	-10	12,080	-0.08%
2021/11/15	7	70.10	6	70.00	70.30	1	12,217	0.01%
2021/11/12	3	68.47	19	68.49	68.70	-16	12,256	-0.13%
2021/11/11	8	68.83	5	68.00	68.00	3	12,517	0.02%
2021/11/10	23.2	69.06	16	69.65	69.90	7.2	12,744	0.06%
2021/11/09	7	68.20	4	67.98	68.70	3	12,955	0.02%
2021/11/08	3.3	67.15	10	66.90	67.60	-6.7	13,118	-0.05%
2021/11/05	7	66.14	3	66.17	65.70	4	13,668	0.03%
2021/11/04	13	67.22	4	67.10	66.70	9	13,805	0.07%
2021/11/03	7.3	67.88	10	68.21	68.60	-2.7	13,729	-0.02%
2021/11/02	15.4	67.13	11	67.85	66.50	4.4	13,653	0.03%
2021/11/01	3.2	67.11	8	67.80	67.00	-4.8	13,621	-0.04%
2021/10/29	6	66.77	9	66.99	66.50	-3	13,787	-0.02%
2021/10/28	8.2	65.62	4	66.05	66.50	4.2	13,799	0.03%
2021/10/27	1.3	65.03	13.2	65.08	66.20	-11.9	13,851	-0.09%
2021/10/26	11.2	63.87	12.1	63.70	63.70	-0.9	13,765	-0.01%
2021/10/25	1	61.90	11	62.42	63.50	-10	13,794	-0.07%
2021/10/22	11	62.18	105	62.50	62.10	-94	13,900	-0.68%	大賣/
2021/10/21	5	62.88	9	62.86	62.50	-4	14,044	-0.03%
2021/10/20	11	63.47	11	63.41	63.50	0	14,119	0.00%
2021/10/19	1	62.10	5	63.30	63.50	-4	14,374	-0.03%
2021/10/18	9	63.07	4	62.63	62.70	5	14,627	0.03%
2021/10/15	3.2	63.54	8	63.64	63.70	-4.8	15,092	-0.03%
2021/10/14	1	62.10	14.2	61.76	62.30	-13.2	15,126	-0.09%
2021/10/13	9.1	59.87	2	59.70	59.40	7.1	15,201	0.05%
2021/10/12	30.2	60.22	11	61.06	61.00	19.2	15,328	0.12%
2021/10/08	5	62.02	3	62.67	61.60	2	15,434	0.01%
2021/10/07	5	61.64	4	62.00	61.60	1	15,727	0.01%
2021/10/06	20.2	62.72	1	62.70	61.40	19.2	16,326	0.12%
2021/10/05	35	63.60	8	64.19	64.60	27	16,722	0.16%
2021/10/04	1	64.00	3	65.13	64.90	-2	16,830	-0.01%
2021/10/01	8	64.73	3	64.40	64.30	5	16,962	0.03%
2021/09/30	21	66.63	6	67.32	65.90	15	17,021	0.09%
2021/09/29	1	66.00	3	66.90	67.20	-2	16,775	-0.01%
2021/09/28	4	65.98	5.1	65.84	66.30	-1.1	16,631	-0.01%
2021/09/27	3	64.40	0	0.00	64.60	3	16,644	0.02%
2021/09/24	3	64.90	2	64.85	64.90	1	16,907	0.01%
2021/09/23	1	64.50	10.2	64.46	64.40	-9.2	17,098	-0.05%
2021/09/22	30.2	62.95	5	62.90	63.00	25.2	17,247	0.15%
2021/09/17	3	64.57	1	64.50	64.90	2	17,496	0.01%
2021/09/16	3	64.04	3	64.30	64.60	0	17,933	0.00%
2021/09/15	8.2	64.82	1	64.40	64.00	7.2	18,073	0.04%
2021/09/14	1	65.61	2	66.30	66.20	-1	18,197	-0.01%
2021/09/13	3	66.03	1	65.90	65.80	2	18,298	0.01%
2021/09/10	1	65.20	15	66.48	66.80	-14	18,621	-0.08%
2021/09/09	2.1	63.86	6	65.00	65.60	-4	18,639	-0.02%
2021/09/08	14.1	64.21	1	64.30	64.30	13.1	18,710	0.07%
2021/09/07	11.2	65.50	4	65.85	65.20	7.2	18,732	0.04%
2021/09/06	6	67.23	6	67.32	66.40	0	18,731	0.00%
2021/09/03	3	66.03	0	0.00	66.00	3	18,706	0.02%
2021/09/02	6.3	66.80	0	0.00	66.20	6.3	18,806	0.03%
2021/09/01	2	67.65	17	67.45	68.10	-15	19,005	-0.08%
2021/08/31	8	65.85	3	66.30	66.40	5	18,924	0.03%
2021/08/30	3	65.43	12.1	65.75	66.40	-9.1	19,147	-0.05%
2021/08/27	16.2	64.82	9.2	64.92	65.00	7	19,410	0.04%
2021/08/26	22.2	66.16	7	65.81	65.30	15.2	19,518	0.08%
2021/08/25	2	66.30	5	66.78	67.00	-3	19,468	-0.02%
2021/08/24	7.1	66.01	2	66.90	66.00	5.1	19,624	0.03%
2021/08/23	0	0.00	2	66.20	66.80	-2	19,651	-0.01%
2021/08/20	6	64.87	6	66.35	64.60	0	19,882	0.00%
2021/08/19	4	66.95	0	0.00	65.70	4	19,903	0.02%
2021/08/18	8	67.86	11.8	67.60	69.00	-3.8	19,830	-0.02%
2021/08/17	10	66.67	21	66.78	66.60	-11	19,940	-0.06%
2021/08/16	8	65.49	23	65.70	66.30	-15	19,744	-0.08%
2021/08/13	31.1	64.87	23	64.91	64.30	8.1	19,530	0.04%
2021/08/12	27.1	66.14	28	66.16	66.30	-0.9	19,218	0.00%
2021/08/11	138.7	68.36	7	68.14	67.30	131.7	19,072	0.69%	大買/鉅額交易
2021/08/10	19.1	71.66	4	73.18	70.90	15.1	18,705	0.08%
2021/08/09	12	72.50	16	73.26	73.70	-4	18,666	-0.02%
2021/08/06	115	74.87	4	74.60	73.60	111	18,793	0.59%	大買/鉅額交易
2021/08/05	6.5	74.82	21	75.12	75.20	-14.5	19,056	-0.08%
2021/08/04	30.1	76.23	4	75.60	75.50	26.1	19,443	0.13%
2021/08/03	2	74.80	27.1	75.40	75.80	-25.1	19,608	-0.13%
2021/08/02	17	74.61	19	74.42	74.50	-2	19,682	-0.01%
2021/07/30	30	72.38	6	72.72	72.30	24	19,769	0.12%
2021/07/29	10	72.16	9	72.66	72.00	1	19,921	0.01%
2021/07/28	22	71.64	4	72.00	72.20	18	20,073	0.09%
2021/07/27	2	74.15	3	74.13	73.30	-1	20,281	-0.01%
2021/07/26	11	73.49	2	73.80	73.50	9	20,386	0.04%
2021/07/23	13	73.19	3	73.73	73.40	10	20,489	0.05%
2021/07/22	4	73.75	7.1	73.48	73.70	-3.1	20,352	-0.02%
2021/07/21	48.7	72.46	11	72.65	71.50	37.7	20,224	0.19%
2021/07/20	11.1	74.74	4	75.15	74.50	7.1	19,822	0.04%
2021/07/19	45.5	75.67	16	75.83	75.60	29.5	19,898	0.15%
2021/07/16	25	77.40	1	77.40	77.40	24	20,109	0.12%
2021/07/15	6.3	78.72	2	78.40	78.60	4.3	20,084	0.02%
2021/07/14	48	77.81	61	77.76	77.80	-13	20,052	-0.06%
2021/07/13	42.6	78.13	46	77.80	76.90	-3.4	19,790	-0.02%
2021/07/12	132.1	78.53	7	77.77	76.40	125.1	19,185	0.65%	大買/鉅額交易
2021/07/09	14	77.96	16	77.27	78.60	-2	18,599	-0.01%
2021/07/08	21	78.83	6	78.47	78.40	15	18,659	0.08%
2021/07/07	1.1	79.78	8	79.51	79.50	-6.9	18,813	-0.04%
2021/07/06	28.1	79.73	7	79.11	79.10	21.1	19,223	0.11%
2021/07/05	32	80.67	28	80.68	80.40	4	19,693	0.02%
2021/07/02	15	79.42	30.1	79.97	79.50	-15.1	19,631	-0.08%
2021/07/01	24.1	78.62	12	78.27	78.00	12.1	19,620	0.06%
2021/06/30	32	79.31	4	79.30	79.70	28	19,992	0.14%
2021/06/29	42.2	79.84	8	79.74	79.30	34.2	20,802	0.16%
2021/06/28	43.8	81.31	27.1	81.62	81.20	16.7	20,711	0.08%
2021/06/25	23.1	80.60	90.4	80.69	80.00	-67.3	20,404	-0.33%
2021/06/24	6.1	76.89	2	77.00	77.60	4.1	20,025	0.02%
2021/06/23	5.1	74.82	9	76.39	76.60	-4	19,915	-0.02%
2021/06/22	5.1	75.43	8	75.23	75.20	-2.9	19,616	-0.01%
2021/06/21	84.6	75.51	1	76.60	74.70	83.6	19,487	0.43%
2021/06/18	11.8	79.29	8	79.55	78.90	3.8	19,175	0.02%
2021/06/17	17.1	78.48	0	0.00	78.90	17.1	19,169	0.09%
2021/06/16	2.1	78.96	20.1	79.68	79.10	-18	19,225	-0.09%
2021/06/15	7	78.37	1	78.70	78.70	6	19,348	0.03%
2021/06/11	16.1	79.32	3	79.33	78.80	13.1	19,304	0.07%
2021/06/10	2	79.00	11.4	78.96	79.50	-9.4	19,253	-0.05%
2021/06/09	52.3	77.46	1	78.40	77.20	51.3	19,120	0.27%
2021/06/08	9.1	79.98	8	80.64	80.10	1.1	19,109	0.01%
2021/06/07	34.2	79.57	9	79.41	79.40	25.2	19,165	0.13%
2021/06/04	42	82.30	20	83.49	82.20	22	19,066	0.12%
2021/06/03	8	83.23	24.1	83.24	83.60	-16.1	18,935	-0.09%
2021/06/02	6	81.47	8	81.70	81.60	-2	18,891	-0.01%
2021/06/01	20	82.31	13	82.61	81.30	7	19,089	0.04%
2021/05/31	7.1	81.39	3.1	81.45	81.90	4	19,265	0.02%
2021/05/28	11	80.75	10	80.84	80.60	1	19,541	0.01%
2021/05/27	8	76.83	5.1	77.19	78.30	2.9	19,505	0.01%
2021/05/26	18.3	78.09	3	77.93	77.80	15.3	19,647	0.08%
2021/05/25	20.1	78.75	22	78.77	78.80	-1.9	19,919	-0.01%
2021/05/24	4	75.23	4	75.98	76.60	0	20,106	0.00%
2021/05/21	3	76.97	20	77.41	76.30	-17	20,324	-0.08%
2021/05/20	5	74.98	5	75.52	75.20	0	20,659	0.00%
2021/05/19	20	74.73	11	75.03	75.10	9	21,212	0.04%
2021/05/18	51	75.37	57	76.33	76.80	-6	21,152	-0.03%
2021/05/17	34	70.66	40	71.61	71.70	-6	21,207	-0.03%
2021/05/14	27	73.75	10	74.23	73.00	17	21,068	0.08%
2021/05/13	12.1	74.84	14.3	74.19	74.30	-2.2	20,903	-0.01%
2021/05/12	126.5	74.57	21	72.43	73.40	105.5	20,714	0.51%	大買/鉅額交易
2021/05/11	10	77.79	11.2	77.37	76.50	-1.2	20,739	-0.01%
2021/05/10	17	83.16	7	84.30	82.10	10	20,746	0.05%
2021/05/07	19.2	84.70	13	84.32	85.50	6.2	20,756	0.03%
2021/05/06	6	83.42	5	85.62	82.90	1	20,692	0.00%
2021/05/05	29.5	85.35	21.5	84.36	82.70	8	20,497	0.04%
2021/05/04	14.4	84.46	11	83.57	85.30	3.4	20,372	0.02%
2021/05/03	22.1	88.97	12	89.18	87.70	10.1	20,113	0.05%
2021/04/29	24.1	92.88	30	93.31	91.60	-6	19,847	-0.03%
2021/04/28	41	94.50	27	94.67	94.40	14	19,756	0.07%
2021/04/27	27	94.80	13	94.70	94.00	14	19,929	0.07%
2021/04/26	23	95.59	12	96.10	95.90	11	19,902	0.06%
2021/04/23	26.5	93.09	12	93.70	94.40	14.5	19,919	0.07%
2021/04/22	60.3	95.95	16.1	93.81	93.40	44.2	19,931	0.22%
2021/04/21	25	98.89	15	99.61	98.30	10	19,622	0.05%
2021/04/20	14	100.19	15	100.61	99.70	-1	19,558	-0.01%
2021/04/19	10	99.60	32	100.80	99.40	-22	19,730	-0.11%
2021/04/16	22	99.21	29	99.36	98.70	-7	20,139	-0.03%
2021/04/15	30	98.76	6	99.05	99.00	24	20,435	0.12%
2021/04/14	30	99.36	26	98.98	99.70	4	20,480	0.02%
2021/04/13	13	100.57	23.5	101.92	100.00	-10.5	20,503	-0.05%
2021/04/12	46.5	100.59	14	100.18	99.10	32.5	20,485	0.16%
2021/04/09	17	100.65	41.2	100.92	102.50	-24.2	20,283	-0.12%
2021/04/08	8	97.56	14	97.99	98.30	-6	19,732	-0.03%
2021/04/07	16	97.29	10	97.39	97.10	6	19,728	0.03%
2021/04/06	58	98.58	23	98.17	97.30	35	19,707	0.18%
2021/04/01	28	98.80	51.1	99.07	100.50	-23.1	19,449	-0.12%
2021/03/31	6	92.92	4	93.15	91.90	2	18,561	0.01%
2021/03/30	7	91.34	3	91.97	92.20	4	18,589	0.02%
2021/03/29	7	91.53	6	92.30	91.20	1	18,703	0.01%
2021/03/26	1	91.30	5	91.26	91.90	-4	18,884	-0.02%
2021/03/25	3	89.33	1	90.10	89.60	2	19,032	0.01%
2021/03/24	6	90.28	1	91.20	90.00	5	19,048	0.03%
2021/03/23	1	91.90	6	92.28	91.70	-5	19,141	-0.03%
2021/03/22	8	91.25	3	91.47	90.90	5	19,233	0.03%
2021/03/19	8	93.20	2	93.05	92.50	6	19,282	0.03%
2021/03/18	23	95.14	34	95.45	95.50	-11	19,232	-0.06%
2021/03/17	5.1	92.04	0	0.00	91.90	5.1	19,428	0.03%
2021/03/16	1	93.40	6	94.23	93.40	-5	19,642	-0.03%
2021/03/15	3	92.50	7	93.01	93.20	-4	19,972	-0.02%
2021/03/12	13	92.78	32	93.41	93.50	-19	20,216	-0.09%
2021/03/11	2.1	90.33	16	90.63	91.40	-13.9	20,465	-0.07%
2021/03/10	7	88.74	6	89.23	87.60	1	21,091	0.00%
2021/03/09	10	87.35	5	86.82	86.70	5	21,468	0.02%
2021/03/08	18	89.93	14	90.23	88.60	4	22,177	0.02%
2021/03/05	7	89.31	3	89.50	89.70	4	22,681	0.02%
2021/03/04	22	93.25	29	93.39	91.80	-7	22,635	-0.03%
2021/03/03	25.5	91.55	7	91.90	92.00	18.5	22,511	0.08%
2021/03/02	18	98.28	14.2	98.04	95.50	3.8	22,276	0.02%
2021/02/26	6	96.93	3	96.90	96.50	3	22,274	0.01%
2021/02/25	12	99.48	163	99.94	98.50	-151	22,237	-0.68%	大賣/鉅額交易
2021/02/24	20.1	99.45	283	99.90	96.60	-262.9	22,219	-1.18%	大賣/鉅額交易
2021/02/23	15.2	97.61	18	97.21	98.40	-2.8	21,957	-0.01%
2021/02/22	6	96.88	10	97.61	97.10	-4	21,922	-0.02%
2021/02/19	7	92.70	28	93.15	93.00	-21	21,797	-0.10%
2021/02/18	10	89.89	9	89.97	89.90	1	21,892	0.00%
2021/02/17	8	90.25	12	90.11	89.90	-4	22,303	-0.02%
2021/02/05	5	87.34	7	87.30	86.70	-2	22,090	-0.01%
2021/02/04	7	85.76	7	86.10	86.60	0	22,357	0.00%
2021/02/03	8	87.48	6	88.03	86.30	2	22,408	0.01%
2021/02/02	36	88.23	15	88.13	86.90	21	22,289	0.09%
2021/02/01	21	84.87	34	85.41	86.30	-13	21,772	-0.06%
2021/01/29	4	80.38	8	81.84	79.90	-4	21,489	-0.02%
2021/01/28	7	79.44	2	80.20	79.40	5	21,291	0.02%
2021/01/27	1	81.90	0	0.00	82.50	1	21,208	0.00%
2021/01/26	6	83.35	0	0.00	83.00	6	21,177	0.03%
2021/01/25	11	84.21	7	84.87	85.10	4	21,098	0.02%
2021/01/22	7	84.99	3.2	85.43	85.40	3.8	21,067	0.02%
2021/01/21	12	86.15	23	86.51	85.80	-11	21,102	-0.05%
2021/01/20	38	85.41	28	85.12	84.30	10	21,175	0.05%
2021/01/19	7	85.97	5	86.14	86.80	2	21,044	0.01%
2021/01/18	6	84.57	7	84.54	86.00	-1	21,034	0.00%
2021/01/15	17	87.30	2	87.05	86.20	15	20,941	0.07%
2021/01/14	35	90.75	49	90.93	89.80	-14	20,784	-0.07%
2021/01/13	12	88.61	14.3	88.81	88.70	-2.3	20,666	-0.01%
2021/01/12	26	89.39	9	89.14	87.70	17	20,534	0.08%
2021/01/11	18	91.75	11	91.91	91.20	7	20,327	0.03%
2021/01/08	21	95.13	52	94.90	96.70	-31	19,981	-0.16%
2021/01/07	14	92.95	16	92.85	92.80	-2	19,808	-0.01%
2021/01/06	38	92.44	58.3	91.94	91.50	-20.3	20,333	-0.10%
2021/01/05	9.1	91.34	13	92.10	90.50	-3.9	20,428	-0.02%
2021/01/04	20	90.32	35.1	89.83	90.70	-15.1	20,516	-0.07%
2020/12/31	7	86.61	1	88.00	86.80	6	20,634	0.03%
2020/12/30	18	87.26	10	88.17	87.30	8	21,205	0.04%
2020/12/29	45	87.42	38	87.42	87.00	7	21,092	0.03%
2020/12/28	23	87.55	21	87.73	89.10	2	21,056	0.01%
2020/12/25	11.1	84.56	2	86.00	84.00	9.1	20,958	0.04%
2020/12/24	6	83.88	17	84.80	85.30	-11	21,220	-0.05%
2020/12/23	4	80.40	7	82.61	83.00	-3	21,196	-0.01%
2020/12/22	25	82.95	19	83.76	81.20	6	21,100	0.03%
2020/12/21	11	84.54	4.2	85.36	84.20	6.8	20,900	0.03%
2020/12/18	2	85.60	1	87.00	84.80	1	20,833	0.00%
2020/12/17	6.1	86.77	7	86.80	85.70	-0.9	20,928	0.00%
2020/12/16	1	86.70	2	85.90	85.80	-1	20,906	0.00%
2020/12/15	6.5	85.76	34	86.11	84.10	-27.5	20,956	-0.13%
2020/12/14	4	85.03	7	85.27	85.30	-3	21,185	-0.01%
2020/12/11	42	85.34	28	84.51	85.30	14	21,155	0.07%
2020/12/10	19	88.77	5	89.30	88.30	14	20,817	0.07%
2020/12/09	10	91.13	13	90.27	91.90	-3	20,778	-0.01%
2020/12/08	4	87.28	8	87.43	88.00	-4	20,368	-0.02%
2020/12/07	8	88.64	25	88.71	88.30	-17	20,163	-0.08%
2020/12/04	42	87.94	55	88.09	87.60	-13	19,684	-0.07%
2020/12/03	18.5	83.96	22.5	83.76	83.80	-4	19,057	-0.02%
2020/12/02	36	80.94	40	81.09	81.50	-4	18,803	-0.02%
2020/12/01	52	77.04	47	76.37	76.90	5	17,987	0.03%
2020/11/30	1	72.00	26	72.89	72.40	-25	17,621	-0.14%
2020/11/27	4	72.10	7	72.24	71.30	-3	17,549	-0.02%
2020/11/26	4	69.45	9.2	70.25	70.70	-5.2	17,401	-0.03%
2020/11/25	10	69.97	9	70.17	69.30	1	17,496	0.01%
2020/11/24	11	71.80	18	72.01	71.00	-7	17,273	-0.04%
2020/11/23	17.3	71.44	20.1	71.41	71.60	-2.8	17,100	-0.02%
2020/11/20	8.1	68.75	12	68.57	68.80	-3.9	16,876	-0.02%
2020/11/19	2	67.05	11	67.70	67.80	-9	16,884	-0.05%
2020/11/18	18	66.77	23	67.01	67.00	-5	16,738	-0.03%
2020/11/17	27.2	66.55	44	66.68	67.10	-16.8	16,602	-0.10%
2020/11/16	41	64.44	85	64.00	64.20	-44	16,250	-0.27%
2020/11/13	20	62.13	13	61.88	62.20	7	16,244	0.04%
2020/11/12	3	61.80	30	61.88	62.00	-27	16,291	-0.17%
2020/11/11	19	60.11	13	59.95	60.00	6	16,016	0.04%
2020/11/10	11	60.39	7	60.53	60.60	4	15,986	0.03%
2020/11/09	8	60.44	4	60.68	60.40	4	15,981	0.03%
2020/11/06	0	0.00	6	59.97	59.80	-6	16,189	-0.04%
2020/11/05	3	59.30	0	0.00	59.40	3	16,279	0.02%
2020/11/04	6	58.43	17	58.55	59.00	-11	16,418	-0.07%
2020/11/03	14	58.74	1	58.70	58.80	13	16,611	0.08%
2020/11/02	4	57.60	6	57.67	57.80	-2	17,090	-0.01%
2020/10/30	10	58.20	11	57.46	57.80	-1	17,354	-0.01%
2020/10/29	1	58.50	5	58.16	58.20	-4	17,450	-0.02%
2020/10/28	5	58.64	4	59.20	58.30	1	17,486	0.01%
2020/10/27	10	59.58	6	59.83	59.50	4	17,421	0.02%
2020/10/26	5	60.50	9	60.68	60.50	-4	17,388	-0.02%
2020/10/23	6.2	61.37	3	61.33	61.40	3.2	17,414	0.02%
2020/10/22	0	0.00	5	61.18	61.80	-5	17,445	-0.03%
2020/10/21	7.2	62.04	4	61.70	61.90	3.2	17,508	0.02%
2020/10/20	3	61.67	2	61.85	62.10	1	17,661	0.01%
2020/10/19	8	61.56	7	61.81	61.80	1	17,705	0.01%
2020/10/16	10	60.70	23	60.41	60.10	-13	17,779	-0.07%
2020/10/15	7	62.04	34	61.85	61.50	-27	17,777	-0.15%
2020/10/14	22.4	62.24	31	62.63	62.30	-8.6	17,593	-0.05%
2020/10/13	16	60.05	17	60.39	61.40	-1	16,959	-0.01%
2020/10/12	28	60.83	63	60.85	60.50	-35	16,700	-0.21%
2020/10/08	34.1	59.27	12	59.34	59.40	22.1	16,548	0.13%
2020/10/07	13	58.72	68	59.05	59.60	-55	16,572	-0.33%
2020/10/06	5	56.76	6	56.45	56.60	-1	16,497	-0.01%
2020/10/05	15	56.64	23	57.34	56.30	-8	16,602	-0.05%
2020/09/30	27	57.15	36	56.75	57.50	-9	16,613	-0.05%
2020/09/29	69.1	56.42	75	56.48	56.90	-5.9	16,445	-0.04%
2020/09/28	4	55.20	11	54.55	55.10	-7	16,302	-0.04%
2020/09/25	10	52.91	0	0.00	52.50	10	16,335	0.06%
2020/09/24	10	52.90	5	53.20	52.90	5	16,402	0.03%
2020/09/23	17	54.21	9	53.84	53.30	8	16,387	0.05%
2020/09/22	11	55.52	21	55.53	54.90	-10	16,460	-0.06%
2020/09/21	7	56.59	10	56.91	56.60	-3	16,429	-0.02%
2020/09/18	13.1	56.82	4	56.80	56.30	9.1	16,524	0.06%
2020/09/17	50.1	55.86	264	55.66	56.80	-213.9	16,514	-1.30%	大賣/鉅額交易
2020/09/16	9.1	54.94	3	54.97	55.20	6.1	16,235	0.04%
2020/09/15	5.2	54.63	9	55.01	54.50	-3.8	16,257	-0.02%
2020/09/14	9.3	54.91	22	54.86	54.80	-12.8	16,423	-0.08%
2020/09/11	1	53.10	4	53.25	53.30	-3	16,317	-0.02%
2020/09/10	11	53.48	4	53.33	53.00	7	16,426	0.04%
2020/09/09	8	53.84	8	53.90	54.20	0	16,440	0.00%
2020/09/08	3.2	54.56	9	54.86	54.80	-5.8	16,605	-0.03%
2020/09/07	32.2	53.76	40	54.30	54.30	-7.8	16,587	-0.05%
2020/09/04	3	52.13	11	51.75	52.80	-8	16,544	-0.05%
2020/09/03	37	53.46	35	53.36	53.20	2	16,641	0.01%
2020/09/02	12	51.13	1	51.21	51.10	11	16,572	0.07%
2020/09/01	2	51.75	2	51.80	52.30	0	16,880	0.00%
2020/08/31	12	52.53	4	52.75	51.90	8	17,363	0.05%
2020/08/28	2	53.90	105	53.81	53.90	-103	17,704	-0.58%	大賣/鉅額交易
2020/08/27	8	54.08	103	54.00	54.00	-95	17,922	-0.53%	大賣/
2020/08/26	7	53.53	5	53.78	53.40	2	17,981	0.01%
2020/08/25	44	52.44	47	52.76	53.00	-3	17,901	-0.02%
2020/08/24	6	50.62	18	50.78	51.00	-12	17,951	-0.07%
2020/08/21	9	49.82	3	50.10	49.85	6	18,240	0.03%
2020/08/20	87	49.53	63	49.19	49.20	24	18,129	0.13%
2020/08/19	39	52.17	14	52.18	51.80	25	17,858	0.14%
2020/08/18	20.1	55.62	125	54.90	55.10	-104.9	17,340	-0.60%	大賣/鉅額交易
2020/08/17	18	54.46	8	54.48	54.40	10	17,246	0.06%
2020/08/14	3	54.70	0	0.00	55.10	3	17,223	0.02%
2020/08/13	4	55.45	1	55.70	55.40	3	17,202	0.02%
2020/08/12	16.1	54.34	2	54.75	55.10	14.1	17,282	0.08%
2020/08/11	4	55.50	7	55.53	55.70	-3	17,177	-0.02%
2020/08/10	25	54.36	5	54.22	54.40	20	17,148	0.12%
2020/08/07	33	55.18	14	54.98	55.00	19	17,295	0.11%
2020/08/06	62.1	56.79	38.4	56.59	56.40	23.7	17,063	0.14%
2020/08/05	23	58.23	60	58.44	58.00	-37	16,667	-0.22%
2020/08/04	20	58.83	136	58.92	58.70	-116	16,474	-0.70%	大賣/鉅額交易
2020/08/03	136	60.08	4	60.45	59.30	132	16,402	0.80%	大買/鉅額交易
2020/07/31	0.1	60.60	106	60.70	60.60	-105.9	16,480	-0.64%	大賣/鉅額交易
2020/07/30	7	60.00	7	59.97	60.20	0	16,520	0.00%
2020/07/29	11	58.87	10	59.03	58.90	1	16,481	0.01%
2020/07/28	103	59.70	102.1	60.05	59.50	0.9	16,514	0.01%	大買/大賣/
2020/07/27	218	60.01	202	59.70	59.60	16	16,716	0.10%	大買/大賣/
2020/07/24	28	61.16	22	61.93	60.40	6	16,853	0.04%
2020/07/23	116.1	61.89	8	61.96	62.00	108.1	16,968	0.64%	大買/鉅額交易
2020/07/22	15	61.89	68	61.93	61.70	-53	17,022	-0.31%
2020/07/21	59	61.18	15	61.12	61.20	44	16,870	0.26%
2020/07/20	401	60.91	4	60.65	60.80	397	16,851	2.36%	大買/鉅額交易
2020/07/17	7	60.27	1	60.40	60.20	6	17,012	0.04%
2020/07/16	10	60.51	1	60.40	60.30	9	17,295	0.05%
2020/07/15	18	60.87	16	60.70	60.10	2	17,225	0.01%
2020/07/14	174.1	61.77	21	62.07	61.50	153.1	17,222	0.89%	大買/鉅額交易
2020/07/13	43	61.64	87	62.57	62.70	-44	16,903	-0.26%
2020/07/10	31	60.92	26	59.71	59.60	5	16,663	0.03%
2020/07/09	10	60.94	12	60.63	61.00	-2	16,657	-0.01%
2020/07/08	6	60.48	1	60.40	60.20	5	16,765	0.03%
2020/07/07	2	60.35	9	60.66	60.80	-7	16,817	-0.04%
2020/07/06	7	59.96	9	59.94	60.20	-2	16,885	-0.01%
2020/07/03	17	59.95	0	0.00	59.80	17	17,143	0.10%
2020/07/02	7	60.41	4	60.43	60.50	3	17,551	0.02%
2020/07/01	2.1	61.05	16	61.26	61.00	-13.9	17,699	-0.08%
2020/06/30	6	60.65	7	60.81	61.00	-1	17,652	-0.01%
2020/06/29	30	59.64	6	60.10	59.50	24	17,948	0.13%
2020/06/24	1	60.00	22	60.59	60.80	-21	17,985	-0.12%
2020/06/23	11	59.64	11	60.14	60.00	0	18,192	0.00%
2020/06/22	11	60.06	1.2	59.91	59.90	9.9	18,532	0.05%
2020/06/19	12	60.03	0	0.00	59.80	12	18,742	0.06%
2020/06/18	19	60.24	2.2	60.42	60.40	16.9	18,709	0.09%
2020/06/17	4	60.73	5	60.62	60.60	-1	18,849	-0.01%
2020/06/16	9	60.81	14	60.99	61.50	-5	19,172	-0.03%
2020/06/15	30	60.33	0	0.00	60.00	30	19,427	0.15%
2020/06/12	11	60.86	8	60.76	61.20	3	19,493	0.02%
2020/06/11	17	62.78	1	62.10	61.80	16	19,631	0.08%
2020/06/10	2	63.95	10	63.78	64.00	-8	19,580	-0.04%
2020/06/09	19	63.28	16	63.59	63.40	3	19,695	0.02%
2020/06/08	32.3	63.58	18	63.50	63.80	14.3	19,846	0.07%
2020/06/05	19	63.53	62	63.72	64.20	-43	19,428	-0.22%
2020/06/04	28	62.65	21	62.60	62.20	7	18,970	0.04%
2020/06/03	4	60.78	5	61.06	61.20	-1	18,536	-0.01%
2020/06/02	25	60.43	3	60.73	60.10	22	18,384	0.12%
2020/06/01	3	60.67	9	60.88	60.90	-6	18,384	-0.03%
2020/05/29	18	60.12	4	60.20	59.80	14	18,412	0.08%
2020/05/28	17	61.88	20	62.14	60.90	-3	18,336	-0.02%
2020/05/27	4	60.85	5	60.92	60.70	-1	18,213	-0.01%
2020/05/26	3	60.40	20	60.89	60.70	-17	18,430	-0.09%
2020/05/25	4	59.10	0	0.00	59.70	4	18,475	0.02%
2020/05/22	3.1	59.74	8	60.78	59.40	-4.9	18,595	-0.03%
2020/05/21	5	60.52	1	61.00	60.80	4	18,609	0.02%
2020/05/20	20	60.26	27	60.49	59.90	-7	18,581	-0.04%
2020/05/19	14	59.16	2	59.50	59.20	12	18,672	0.06%
2020/05/18	30	58.95	7	58.90	58.50	23	18,652	0.12%
2020/05/15	12	60.43	8	60.14	60.10	4	18,773	0.02%
2020/05/14	53	61.20	38	60.91	60.00	15	18,736	0.08%
2020/05/13	17	62.85	13	62.95	62.90	4	18,450	0.02%
2020/05/12	39	64.06	21	63.56	63.60	18	18,589	0.10%
2020/05/11	6	64.73	18	64.86	64.70	-12	18,536	-0.06%
2020/05/08	6	63.95	6	64.15	63.80	0	18,492	0.00%
2020/05/07	28.2	64.09	17	64.64	64.40	11.2	18,441	0.06%
2020/05/06	13	63.65	29	64.28	63.30	-16	18,319	-0.09%
2020/05/05	5	63.20	3	63.30	63.00	2	18,303	0.01%
2020/05/04	24	62.76	14	62.97	62.80	10	18,661	0.05%
2020/04/30	42	65.04	36	65.17	65.00	6	18,567	0.03%
2020/04/29	45.2	64.05	25	64.39	64.20	20.2	18,365	0.11%
2020/04/28	11	62.60	30	62.47	63.20	-19	18,233	-0.10%
2020/04/27	16	60.96	24.1	61.15	61.60	-8.1	18,118	-0.04%
2020/04/24	5.1	59.16	12	59.50	59.10	-6.9	18,035	-0.04%
2020/04/23	12	59.80	5	60.02	59.40	7	17,998	0.04%
2020/04/22	25	58.30	37	58.39	59.90	-12	17,919	-0.07%
2020/04/21	115	58.63	22	58.42	58.00	93	17,733	0.52%	大買/
2020/04/20	4	60.93	5	60.90	60.80	-1	17,473	-0.01%
2020/04/17	13	62.11	15	62.24	61.10	-2	17,652	-0.01%
2020/04/16	21	61.45	8	61.36	61.60	13	17,438	0.07%
2020/04/15	19	60.95	7	61.04	61.30	12	17,361	0.07%
2020/04/14	11.1	60.86	8	60.91	60.70	3.1	17,341	0.02%
2020/04/13	79	60.39	18	60.56	59.80	61	17,368	0.35%
2020/04/10	36	61.82	5	62.00	62.00	31	17,119	0.18%
2020/04/09	87	63.54	4	63.65	62.60	83	17,198	0.48%
2020/04/08	14	62.49	13	62.55	63.40	1	17,481	0.01%
2020/04/07	29	60.36	52	61.05	62.00	-23	17,099	-0.13%
2020/04/06	8	55.58	6	55.30	56.40	2	16,665	0.01%
2020/04/01	4	53.80	5	53.42	53.90	-1	16,459	-0.01%
2020/03/31	13	53.34	6	54.35	53.70	7	16,285	0.04%
2020/03/30	6	53.60	18	53.73	53.90	-12	15,892	-0.08%
2020/03/27	147	56.07	338	55.24	55.00	-191	15,737	-1.21%	大買/大賣/鉅額交易
2020/03/26	373	53.52	148	54.23	54.00	225	15,448	1.46%	大買/大賣/鉅額交易
2020/03/25	21	52.14	11	52.26	52.60	10	15,288	0.07%
2020/03/24	21.1	47.17	54	47.92	48.30	-32.9	15,366	-0.21%
2020/03/23	22	44.64	7	44.95	44.20	15	15,378	0.10%
2020/03/20	33.1	48.60	33	48.69	48.65	0.1	15,594	0.00%
2020/03/19	12	45.88	0	0.00	45.20	12	15,699	0.08%
2020/03/18	59	51.54	37	51.58	50.20	22	15,940	0.14%
2020/03/17	107	55.42	16	56.40	54.10	91	15,935	0.57%	大買/
2020/03/16	30	61.41	3	62.70	59.20	27	15,889	0.17%
2020/03/13	6	60.50	28	62.10	62.90	-22	15,789	-0.14%
2020/03/12	13.1	66.79	7	66.80	66.00	6.1	15,712	0.04%
2020/03/11	6	74.62	1	73.50	72.60	5	15,616	0.03%
2020/03/10	11	74.08	6	74.12	74.90	5	16,247	0.03%
2020/03/09	33	75.58	0	0.00	74.80	33	16,399	0.20%
2020/03/06	7	78.43	1	78.50	78.50	6	16,572	0.04%
2020/03/05	4	79.93	5	80.30	80.10	-1	16,512	-0.01%
2020/03/04	7	78.29	7	77.97	78.60	0	16,441	0.00%
2020/03/03	5	78.10	2	78.35	77.80	3	16,394	0.02%
2020/03/02	2	77.40	8	76.69	76.30	-6	16,307	-0.04%
2020/02/27	40	78.89	67.2	81.23	77.30	-27.2	16,166	-0.17%
2020/02/26	9	81.83	83	81.75	81.40	-74	15,899	-0.47%
2020/02/25	54	83.38	2	83.50	83.30	52	15,824	0.33%
2020/02/24	9	84.79	80	84.66	84.50	-71	15,791	-0.45%
2020/02/21	1	84.40	108	84.39	84.40	-107	15,767	-0.68%	大賣/鉅額交易
2020/02/20	258	83.97	13	83.82	83.60	245	15,878	1.54%	大買/鉅額交易
2020/02/19	33	84.70	381	84.98	84.80	-348	15,889	-2.19%	大賣/鉅額交易
2020/02/18	195	85.72	58	83.96	83.80	137	15,912	0.86%	大買/鉅額交易
2020/02/17	29.1	87.41	123	87.02	88.00	-93.9	15,974	-0.59%	大賣/
2020/02/14	230	86.11	12	86.48	86.80	218	15,958	1.37%	大買/鉅額交易
2020/02/13	9	85.83	412	86.41	86.50	-403	15,905	-2.53%	大賣/鉅額交易
2020/02/12	7	84.66	0	0.00	84.70	7	15,692	0.04%
2020/02/11	3.1	84.29	3	84.53	85.10	0.1	15,604	0.00%
2020/02/10	11	82.95	1	83.50	83.50	10	15,557	0.06%
2020/02/07	1	84.40	0	0.00	84.30	1	15,720	0.01%
2020/02/06	13.1	84.45	4	84.50	85.10	9.1	16,029	0.06%
2020/02/05	98	83.40	38	83.74	84.40	60	16,011	0.37%
2020/02/04	3	78.77	3	79.70	79.90	0	15,700	0.00%
2020/02/03	3	77.87	155	77.89	79.40	-152	15,804	-0.96%	大賣/鉅額交易
2020/01/31	168	78.77	3	78.93	78.10	165	15,856	1.04%	大買/鉅額交易
2020/01/30	6	78.35	153	80.33	77.80	-147	15,773	-0.93%	大賣/鉅額交易
2020/01/20	158	85.07	14	84.93	85.20	144	15,557	0.93%	大買/鉅額交易
2020/01/17	3	83.33	2	83.10	83.60	1	15,652	0.01%
2020/01/16	85	83.20	4	83.60	83.40	81	15,683	0.52%
2020/01/15	46	85.60	4	85.43	83.80	42	15,707	0.27%
2020/01/14	289	85.77	9	84.92	85.30	280	15,890	1.76%	大買/鉅額交易
2020/01/13	20	86.76	36	86.41	85.50	-16	15,918	-0.10%
2020/01/10	5	83.86	4	83.95	84.30	1	15,943	0.01%
2020/01/09	4	84.15	2	84.15	83.40	2	15,933	0.01%
2020/01/08	52	83.06	48	83.49	82.60	4	15,985	0.03%
2020/01/07	1	81.00	1	80.70	81.10	0	15,937	0.00%
2020/01/06	5.1	83.60	0	0.00	83.70	5.1	16,165	0.03%
2020/01/03	7	84.70	5	85.64	84.80	2	16,883	0.01%
2020/01/02	73	85.92	75	87.69	86.00	-2	16,981	-0.01%
2019/12/31	5	83.62	4	83.45	83.40	1	16,518	0.01%
2019/12/30	15	84.50	40	84.88	84.50	-25	16,674	-0.15%
2019/12/27	9	84.13	7	84.13	83.60	2	16,779	0.01%
2019/12/26	2	83.70	0	0.00	83.70	2	16,857	0.01%
2019/12/25	5	84.00	9	83.78	84.10	-4	17,027	-0.02%
2019/12/24	1	83.00	1	83.70	83.50	0	17,325	0.00%
2019/12/23	0	0.00	5	83.06	82.60	-5	17,442	-0.03%
2019/12/20	28	84.41	11	84.17	83.50	17	17,427	0.10%
2019/12/19	56	84.49	44	85.30	85.50	12	17,330	0.07%
2019/12/18	9	84.06	3	84.43	84.00	6	17,121	0.04%
2019/12/17	19	84.84	38.3	85.26	85.30	-19.3	16,935	-0.11%
2019/12/16	69	82.43	109	82.84	82.80	-40	16,537	-0.24%	大賣/
2019/12/13	50	79.73	71	80.25	79.60	-21	16,307	-0.13%
2019/12/12	7	76.93	39	76.98	77.30	-32	16,202	-0.20%
2019/12/11	7	76.03	12	76.27	75.60	-5	16,149	-0.03%
2019/12/10	13	75.41	4	75.30	75.10	9	15,982	0.06%
2019/12/09	9	76.32	8	76.31	76.00	1	15,918	0.01%
2019/12/06	57	76.83	38	76.57	75.30	19	15,863	0.12%
2019/12/05	21	75.59	61	76.63	77.20	-40	15,614	-0.26%
2019/12/04	10	72.75	7	72.91	72.60	3	15,170	0.02%
2019/12/03	2.1	73.30	48	73.28	73.30	-45.9	15,695	-0.29%
2019/12/02	1	71.20	1	71.50	71.60	0	15,683	0.00%
2019/11/29	5	71.50	1	71.50	71.20	4	15,714	0.03%
2019/11/28	1	71.60	9	71.86	71.70	-8	15,743	-0.05%
2019/11/27	2	70.95	17	71.33	71.10	-15	16,042	-0.09%
2019/11/26	10.1	71.32	5.1	71.64	70.80	5	16,240	0.03%
2019/11/25	0	0.00	4	70.98	70.80	-4	16,229	-0.02%
2019/11/22	3	70.17	5	70.12	70.10	-2	16,398	-0.01%
2019/11/21	8	69.04	4	69.25	69.30	4	16,432	0.02%
2019/11/20	23	70.78	11	70.97	71.00	12	16,400	0.07%
2019/11/19	21	71.59	24	71.73	71.20	-3	16,383	-0.02%
2019/11/18	5	71.34	6	71.48	71.10	-1	16,350	-0.01%
2019/11/15	5	68.48	7.1	68.62	69.00	-2.1	16,425	-0.01%
2019/11/14	36	67.44	15	67.58	67.20	21	16,375	0.13%
2019/11/13	19	70.36	0	0.00	69.90	19	16,213	0.12%
2019/11/11	5	71.76	30	71.27	71.20	-25	16,841	-0.15%
2019/11/08	0	0.00	10	72.45	72.40	-10	16,960	-0.06%
2019/11/07	1	72.20	0	0.00	72.40	1	17,237	0.01%
2019/11/06	28.1	73.19	28	72.63	72.50	0.1	17,622	0.00%
2019/11/05	2	72.20	55	72.32	73.00	-53	17,609	-0.30%
2019/11/04	26	69.95	2	70.50	69.80	24	17,614	0.14%
2019/11/01	3	69.70	1	70.30	70.60	2	17,772	0.01%
2019/10/31	21	70.12	2	70.40	70.00	19	18,113	0.10%
2019/10/30	46	71.03	0	0.00	71.10	46	18,232	0.25%
2019/10/29	6	72.02	2	72.65	72.30	4	18,513	0.02%
2019/10/28	2	72.05	11	72.08	71.90	-9	18,880	-0.05%
2019/10/25	52	72.42	81	72.10	71.70	-29	19,226	-0.15%
2019/10/24	1	70.70	8	71.26	71.30	-7	19,474	-0.04%
2019/10/23	19	70.99	5	71.00	70.60	14	20,013	0.07%
2019/10/22	33	70.73	4	71.03	70.90	29	20,315	0.14%
2019/10/21	4	71.43	0	0.00	71.60	4	20,699	0.02%
2019/10/18	27	72.10	28	72.18	72.30	-1	21,155	0.00%
2019/10/17	7	70.24	5	70.44	70.40	2	21,006	0.01%
2019/10/16	9	70.10	10	70.52	70.00	-1	21,169	0.00%
2019/10/15	38	70.32	36	70.11	69.60	2	21,329	0.01%
2019/10/14	13	72.62	16	72.67	71.70	-3	21,521	-0.01%
2019/10/09	65	73.48	9	73.48	71.40	56	21,722	0.26%
2019/10/08	31	78.98	2	78.60	78.60	29	22,011	0.13%
2019/10/07	3.1	80.62	10	81.09	81.70	-6.9	22,204	-0.03%
2019/10/04	62	80.22	58	79.67	79.20	4	22,600	0.02%
2019/10/03	14	79.99	5	80.48	79.90	9	22,655	0.04%
2019/10/02	18.1	82.43	16	82.39	82.00	2.1	22,675	0.01%
2019/10/01	15	82.76	46	82.37	83.10	-31	22,863	-0.14%
2019/09/27	79	81.59	52	80.55	80.50	27	23,213	0.12%
2019/09/26	44	83.79	45	83.96	84.30	-1	23,309	0.00%
2019/09/25	15	83.81	12	84.90	85.00	3	23,355	0.01%
2019/09/24	7	85.10	11.6	85.25	85.40	-4.6	23,564	-0.02%
2019/09/23	38	83.73	60	84.54	85.00	-22	23,513	-0.09%
2019/09/20	5	82.28	6	82.62	82.90	-1	23,470	0.00%
2019/09/19	12	81.48	10	81.38	81.40	2	23,507	0.01%
2019/09/18	45.2	82.53	45	82.20	82.10	0.2	23,652	0.00%
2019/09/17	62.1	82.28	79	82.46	82.00	-16.9	23,426	-0.07%
2019/09/16	6.2	78.26	7	78.63	78.10	-0.8	23,070	0.00%
2019/09/12	8	77.83	18	77.68	77.80	-10	22,934	-0.04%
2019/09/11	0	0.00	1	76.90	76.90	-1	23,092	0.00%
2019/09/10	12.2	76.52	2	77.20	76.50	10.2	23,073	0.04%
2019/09/09	5	76.56	14	76.64	76.50	-9	22,963	-0.04%
2019/09/06	28.2	77.01	15	77.14	77.10	13.2	22,935	0.06%
2019/09/05	13	75.95	53	75.95	76.90	-40	22,727	-0.18%
2019/09/04	7.2	73.11	17	73.20	73.00	-9.8	22,048	-0.04%
2019/09/03	3	71.67	17	71.74	71.20	-14	21,843	-0.06%
2019/09/02	3	71.80	11	71.50	71.80	-8	21,945	-0.04%
2019/08/30	26	70.55	9	70.82	70.40	17	22,042	0.08%
2019/08/29	6	71.28	1	72.50	70.90	5	21,791	0.02%
2019/08/28	0	0.00	8	72.76	73.50	-8	21,629	-0.04%
2019/08/27	5	72.10	16	72.45	72.40	-11	21,576	-0.05%
2019/08/26	2	71.20	1	71.60	71.10	1	21,613	0.00%
2019/08/23	1.1	71.05	2	71.45	71.50	-0.9	21,653	0.00%
2019/08/22	4	70.25	7	70.40	70.30	-3	21,891	-0.01%
2019/08/21	2	69.95	15	70.37	70.20	-13	21,999	-0.06%
2019/08/20	19	70.05	14	71.49	69.60	5	21,910	0.02%
2019/08/19	2	71.55	5	71.64	71.50	-3	21,701	-0.01%
2019/08/16	44	71.60	10	71.69	71.30	34	21,706	0.16%
2019/08/15	11	71.51	5	71.10	71.40	6	21,528	0.03%
2019/08/14	5	71.68	19	71.98	72.50	-14	21,327	-0.07%
2019/08/13	1	68.50	0	0.00	68.80	1	20,914	0.00%
2019/08/12	0	0.00	9	69.30	69.30	-9	20,823	-0.04%
2019/08/08	58	68.67	41	68.14	68.10	17	20,648	0.08%
2019/08/07	38	70.68	31	69.82	69.80	7	20,380	0.03%
2019/08/06	16	68.89	69	68.68	69.20	-53	20,360	-0.26%
2019/08/05	14.1	71.47	10	70.95	70.90	4.1	20,128	0.02%
2019/08/02	62	72.89	61	72.32	72.30	1	19,947	0.01%
2019/08/01	59	73.46	139	73.50	74.10	-80	19,603	-0.41%	大賣/
2019/07/31	138	73.90	8.1	74.46	74.00	129.9	19,326	0.67%	大買/鉅額交易
2019/07/30	28	75.13	105	75.71	75.80	-77	18,943	-0.41%	大賣/
2019/07/29	113	75.79	66	74.98	74.80	47	18,672	0.25%	大買/
2019/07/26	77.1	75.83	76	76.78	77.00	1.1	18,418	0.01%
2019/07/25	104	75.15	209	74.30	76.50	-105	18,036	-0.58%	大買/大賣/鉅額交易
2019/07/24	328	71.10	271	71.36	71.80	57	17,555	0.32%	大買/大賣/
2019/07/23	89	72.22	27	72.41	72.30	62	17,288	0.36%
2019/07/22	6	69.62	32	69.76	69.80	-26	16,822	-0.15%
2019/07/19	14	67.46	14	67.49	67.70	0	16,681	0.00%
2019/07/18	13	67.48	277	67.50	66.70	-264	16,766	-1.57%	大賣/鉅額交易
2019/07/17	8	67.00	21	67.66	67.70	-13	16,761	-0.08%
2019/07/16	304	68.63	51	68.15	67.90	253	16,403	1.54%	大買/鉅額交易
2019/07/15	17	69.24	46	68.91	69.90	-29	16,011	-0.18%
2019/07/12	92	67.70	106.1	68.10	66.70	-14.1	15,539	-0.09%	大賣/
2019/07/11	8	65.06	18	65.27	65.40	-10	14,914	-0.07%
2019/07/10	6	64.10	39	64.19	64.40	-33	14,508	-0.23%
2019/07/09	7	61.83	41	61.85	62.80	-34	14,063	-0.24%
2019/07/08	37	61.00	19	61.11	61.00	18	13,989	0.13%
2019/07/05	23.1	61.76	30	60.82	62.00	-6.9	13,864	-0.05%
2019/07/04	36	59.13	3	59.20	59.20	33	13,603	0.24%
2019/07/03	18	65.49	4.2	65.40	65.20	13.8	13,120	0.11%
2019/07/02	19	66.34	40	66.45	66.30	-21	12,926	-0.16%
2019/07/01	24	65.89	18	65.79	66.00	6	12,763	0.05%
2019/06/28	5	64.14	16	64.41	64.50	-11	12,675	-0.09%
2019/06/27	12	63.89	5	64.12	64.10	7	12,671	0.06%
2019/06/26	6	63.60	3	64.10	63.70	3	12,576	0.02%
2019/06/25	6	63.80	3	63.60	63.30	3	12,511	0.02%
2019/06/24	5	63.18	2	63.15	63.10	3	12,335	0.02%
2019/06/21	18	63.17	2	63.30	63.00	16	12,376	0.13%
2019/06/20	0	0.00	2	62.60	62.30	-2	12,425	-0.02%
2019/06/19	0	0.00	12	62.00	62.10	-12	12,690	-0.09%
2019/06/18	2.2	60.85	2	61.20	60.90	0.2	12,913	0.00%
2019/06/17	5	61.02	0	0.00	60.90	5	13,002	0.04%
2019/06/14	4	60.90	0	0.00	60.80	4	13,029	0.03%
2019/06/13	3	60.87	10	60.94	60.90	-7	13,208	-0.05%
2019/06/12	2	60.40	7	60.41	60.70	-5	13,381	-0.04%
2019/06/11	7	59.73	0	0.00	59.40	7	13,387	0.05%
2019/06/10	9	59.42	0	0.00	59.30	9	13,385	0.07%
2019/06/06	15.1	59.17	4	59.80	59.20	11.1	13,309	0.08%
2019/06/05	22	61.25	8	61.36	60.50	14	13,197	0.11%
2019/06/04	29	61.14	15	61.10	60.90	14	13,239	0.11%
2019/06/03	12	61.72	11	61.84	61.90	1	13,345	0.01%
2019/05/31	21	61.13	21	61.29	61.60	0	13,594	0.00%
2019/05/30	15	58.95	15	58.70	60.00	0	13,647	0.00%
2019/05/29	22	58.58	8	59.41	58.00	14	14,301	0.10%
2019/05/27	5	60.24	2	60.50	60.50	3	14,243	0.02%
2019/05/24	7	59.87	0	0.00	59.80	7	14,355	0.05%
2019/05/23	11	60.02	1	60.20	60.20	10	14,524	0.07%
2019/05/21	1	60.90	1	60.80	61.50	0	14,511	0.00%
2019/05/20	1	60.90	6	61.10	60.90	-5	14,456	-0.03%
2019/05/17	15	60.95	4	61.05	60.60	11	14,483	0.08%
2019/05/16	7	61.39	2	61.55	61.00	5	14,663	0.03%
2019/05/15	10	62.02	5	62.02	62.00	5	14,857	0.03%
2019/05/14	22	60.57	10	60.60	61.50	12	14,930	0.08%
2019/05/13	8	62.30	10	62.96	61.10	-2	14,868	-0.01%
2019/05/10	4	64.23	1	65.00	63.80	3	14,877	0.02%
2019/05/09	5	64.56	1	65.40	64.20	4	14,873	0.03%
2019/05/08	2	65.30	0.5	65.90	65.90	1.5	14,917	0.01%
2019/05/07	0	0.00	3	66.00	66.20	-3	15,090	-0.02%
2019/05/06	7	65.26	5	65.12	65.00	2	15,350	0.01%
2019/05/03	0	0.00	11	66.36	66.70	-11	15,458	-0.07%
2019/05/02	3.2	65.70	6	65.87	65.70	-2.9	15,502	-0.02%
2019/04/30	0	0.00	2	65.30	65.40	-2	15,440	-0.01%
2019/04/29	8	65.55	210	66.10	64.70	-202	15,403	-1.31%	大賣/鉅額交易
2019/04/26	17	66.04	420	65.88	66.00	-403	15,443	-2.61%	大賣/鉅額交易
2019/04/25	118	65.71	24	66.65	65.50	94	15,607	0.60%	大買/
2019/04/24	4	64.93	22	65.55	65.40	-18	15,701	-0.11%
2019/04/23	21	64.89	437	64.76	64.90	-416	15,609	-2.67%	大賣/鉅額交易
2019/04/22	1.3	63.80	3	64.00	63.80	-1.8	15,427	-0.01%
2019/04/19	4	63.98	20	63.91	63.70	-16	15,609	-0.10%
2019/04/18	708	64.12	5	63.70	63.10	703	15,726	4.47%	大買/鉅額交易
2019/04/17	12	62.98	223	63.79	63.90	-211	15,680	-1.35%	大賣/鉅額交易
2019/04/16	3	62.50	112	62.58	62.70	-109	15,271	-0.71%	大賣/鉅額交易
2019/04/15	9	61.26	106	60.85	61.70	-97	15,292	-0.63%	大賣/
2019/04/12	108.3	60.51	100	61.30	60.50	8.3	15,430	0.05%	大買/
2019/04/11	105	61.92	3	62.90	61.60	102	15,579	0.65%	大買/鉅額交易
2019/04/10	22	62.35	52	62.31	62.50	-30	15,541	-0.19%
2019/04/09	3	62.80	52	62.62	62.60	-49	15,544	-0.32%
2019/04/08	7	62.63	167	62.52	63.00	-160	15,589	-1.03%	大賣/鉅額交易
2019/04/03	1	62.10	62	61.86	62.30	-61	15,573	-0.39%
2019/04/02	2	61.45	14	61.83	61.70	-12	15,576	-0.08%
2019/04/01	109	62.05	4	62.10	61.00	105	15,479	0.68%	大買/鉅額交易
2019/03/29	60	61.15	11	61.25	61.40	49	15,297	0.32%
2019/03/28	37	60.53	11	60.78	60.80	26	15,362	0.17%
2019/03/27	9	60.73	101	61.40	61.10	-92	15,426	-0.60%	大賣/
2019/03/26	111	61.48	4	61.15	61.00	107	15,503	0.69%	大買/鉅額交易
2019/03/25	62	61.19	49	61.31	61.10	13	15,537	0.08%
2019/03/22	97	63.94	45	64.13	63.10	52	15,375	0.34%
2019/03/21	17.1	62.74	128	62.66	62.80	-110.9	15,116	-0.73%	大賣/鉅額交易
2019/03/20	8	59.81	5	60.18	60.60	3	14,789	0.02%
2019/03/19	11	59.73	4	59.75	59.70	7	14,829	0.05%
2019/03/18	3	59.20	4	59.33	59.50	-1	14,908	-0.01%
2019/03/15	6	60.65	14	60.60	60.10	-8	15,087	-0.05%
2019/03/14	6	60.20	3	60.30	60.30	3	14,991	0.02%
2019/03/13	4	60.33	1	60.50	60.10	3	15,174	0.02%
2019/03/12	0	0.00	2	61.10	60.80	-2	15,594	-0.01%
2019/03/11	6	60.62	11	60.61	60.40	-5	15,731	-0.03%
2019/03/08	5	59.66	106	60.37	60.50	-101	16,027	-0.63%	大賣/鉅額交易
2019/03/07	80	60.35	7	60.44	60.00	73	16,221	0.45%
2019/03/06	82	61.59	25	61.49	61.40	57	16,501	0.35%
2019/03/05	338	63.65	5	64.30	63.10	333	16,394	2.03%	大買/鉅額交易
2019/03/04	465	65.07	42	64.99	64.80	423	16,369	2.58%	大買/鉅額交易
2019/02/27	18	62.83	10	62.63	62.20	8	15,802	0.05%
2019/02/26	1	61.80	6	62.12	62.00	-5	15,710	-0.03%
2019/02/25	3	61.50	7	61.83	61.60	-4	15,707	-0.03%
2019/02/22	13	61.52	11	61.93	60.90	2	15,771	0.01%
2019/02/21	0	0.00	3	60.83	60.80	-3	15,743	-0.02%
2019/02/20	5	60.26	1	60.50	60.60	4	15,996	0.03%
2019/02/19	0	0.00	2	60.40	60.50	-2	16,166	-0.01%
2019/02/18	0	0.00	1	60.50	60.20	-1	16,231	-0.01%
2019/02/15	10	60.92	0	0.00	60.00	10	16,456	0.06%
2019/02/14	5	62.28	23	62.41	62.10	-18	16,908	-0.11%
2019/02/13	5	60.04	3.6	59.99	60.50	1.4	16,720	0.01%
2019/02/12	2	60.00	500	59.54	60.00	-498	16,634	-2.99%	大賣/鉅額交易
2019/02/11	24	60.20	64	59.19	59.00	-40	16,723	-0.24%
2019/01/30	2	59.45	167	59.59	60.10	-165	16,698	-0.99%	大賣/鉅額交易
2019/01/29	207	59.22	0	0.00	58.80	207	16,892	1.23%	大買/鉅額交易
2019/01/28	309	61.02	6	61.43	60.80	303	16,946	1.79%	大買/鉅額交易
2019/01/25	12	60.93	8.4	60.62	60.00	3.6	17,441	0.02%
2019/01/24	1	59.30	12.1	58.52	59.60	-11.1	17,578	-0.06%
2019/01/23	4	57.05	351	56.45	57.00	-347	17,784	-1.95%	大賣/鉅額交易
2019/01/22	1	56.70	202.3	56.60	56.50	-201.3	17,962	-1.12%	大賣/鉅額交易
2019/01/21	110	57.06	7	57.09	57.20	103	18,153	0.57%	大買/鉅額交易
2019/01/18	215	55.78	21	56.10	56.40	194	18,315	1.06%	大買/鉅額交易
2019/01/17	250	55.81	392	56.35	55.10	-142	18,690	-0.76%	大買/大賣/鉅額交易
2019/01/16	360.3	54.66	94	56.03	56.40	266.3	18,690	1.42%	大買/鉅額交易
2019/01/15	2	52.35	25	53.79	53.60	-23	18,317	-0.13%
2019/01/14	6.9	52.56	4	52.38	52.00	2.9	18,313	0.02%
2019/01/11	358.3	54.10	6	53.87	53.50	352.3	18,682	1.89%	大買/鉅額交易
2019/01/10	16	53.47	17	53.73	53.80	-1	18,912	-0.01%
2019/01/09	3	52.10	8	52.46	52.50	-5	19,145	-0.03%
2019/01/08	1	51.89	0	0.00	51.70	1	19,658	0.01%
2019/01/07	3	51.87	5	52.30	51.80	-2	20,232	-0.01%
2019/01/04	6	50.20	7	50.49	51.60	-1	20,387	0.00%
2019/01/03	24	52.75	10	52.24	51.50	14	20,481	0.07%
2019/01/02	0	0.00	1	54.90	55.00	-1	20,280	0.00%
2018/12/28	1	54.80	0	0.00	55.00	1	20,283	0.00%
2018/12/27	4	55.63	18	55.83	55.80	-14	20,546	-0.07%
2018/12/26	30.6	54.98	17	54.88	54.10	13.6	20,886	0.06%
2018/12/25	3	55.17	14	55.45	57.00	-11	20,699	-0.05%
2018/12/24	0	0.00	13	54.95	56.00	-13	20,630	-0.06%
2018/12/22	3	53.50	0	0.00	53.50	3	20,579	0.01%
2018/12/21	6	52.88	6	53.25	53.90	0	20,769	0.00%
2018/12/20	4	53.13	4	53.35	53.20	0	20,727	0.00%
2018/12/19	20	53.38	16	53.56	53.70	4	20,739	0.02%
2018/12/18	1	52.70	4	53.90	54.50	-3	20,886	-0.01%
2018/12/17	0	0.00	21	53.02	53.50	-21	21,045	-0.10%
2018/12/14	4.1	52.93	103	53.18	53.50	-98.9	21,101	-0.47%	大賣/
2018/12/13	100	53.83	3	54.07	54.30	97	21,248	0.46%
2018/12/12	18	53.51	14	53.34	53.70	4	21,266	0.02%
2018/12/11	5	52.56	10	53.02	52.90	-5	21,435	-0.02%
2018/12/10	31	52.36	4	53.13	52.10	27	21,444	0.13%
2018/12/07	44	55.92	7	55.44	55.70	37	21,240	0.17%
2018/12/06	17	55.26	10	55.29	55.00	7	21,318	0.03%
2018/12/05	18	57.07	117	57.24	56.90	-99	21,196	-0.47%	大賣/
2018/12/04	10	62.21	7	62.51	62.00	3	20,978	0.01%
2018/12/03	12.5	63.43	14	63.49	62.80	-1.5	21,411	-0.01%
2018/11/30	6.2	60.94	11	60.93	61.00	-4.8	21,352	-0.02%
2018/11/29	33	61.20	18	61.49	60.30	15	21,074	0.07%
2018/11/28	7	58.76	4	58.93	58.60	3	20,549	0.01%
2018/11/27	8	56.31	111	57.52	58.00	-103	20,421	-0.50%	大賣/鉅額交易
2018/11/26	31	57.48	233	57.20	57.30	-202	20,280	-1.00%	大賣/鉅額交易
2018/11/23	4	56.85	1	57.10	56.10	3	20,060	0.01%
2018/11/22	4	57.93	7	57.60	58.00	-3	19,999	-0.02%
2018/11/21	17	56.92	219	57.50	57.80	-202	19,955	-1.01%	大賣/鉅額交易
2018/11/20	3	56.83	102	57.59	57.50	-99	19,930	-0.50%	大賣/
2018/11/19	6	56.07	139	56.61	57.50	-133	19,764	-0.67%	大賣/鉅額交易
2018/11/16	508	56.46	103	55.81	54.60	405	19,540	2.07%	大買/大賣/鉅額交易
2018/11/15	3	56.00	1	55.80	55.90	2	19,505	0.01%
2018/11/14	10	56.55	29	56.43	56.50	-19	19,728	-0.10%
2018/11/13	138	54.91	257	55.63	56.20	-119	19,607	-0.61%	大買/大賣/鉅額交易
2018/11/12	0	0.00	10	53.20	53.80	-10	19,062	-0.05%
2018/11/09	3	53.90	1	53.80	54.20	2	19,229	0.01%
2018/11/08	15	55.67	45	55.08	53.80	-30	19,260	-0.16%
2018/11/07	11	54.37	94	54.27	55.20	-83	19,218	-0.43%
2018/11/06	130.1	53.94	13	53.30	52.20	117.1	19,372	0.60%	大買/鉅額交易
2018/11/05	3.2	55.26	9	55.73	55.70	-5.8	19,130	-0.03%
2018/11/02	108	56.32	24	56.62	56.10	84	18,950	0.44%	大買/
2018/11/01	111	53.31	412	54.03	54.40	-301	18,486	-1.63%	大買/大賣/鉅額交易
2018/10/31	210	50.04	17	50.69	51.40	193	18,245	1.06%	大買/鉅額交易
2018/10/30	23	48.49	7	48.42	48.50	16	18,057	0.09%
2018/10/29	3	46.30	102	46.60	46.60	-99	18,136	-0.55%	大賣/
2018/10/26	15	45.88	6	46.51	46.00	9	18,007	0.05%
2018/10/25	224	45.79	312	46.66	45.75	-88	17,850	-0.49%	大買/大賣/
2018/10/24	23	49.61	4	50.18	49.30	19	17,412	0.11%
2018/10/23	27	51.01	1	50.70	50.50	26	17,196	0.15%
2018/10/22	203	52.04	2	51.95	52.50	201	17,104	1.18%	大買/鉅額交易
2018/10/19	13	50.22	12	50.93	52.10	1	17,086	0.01%
2018/10/18	18	52.43	22	52.15	51.50	-4	16,829	-0.02%
2018/10/17	515.4	55.89	28	55.77	54.40	487.4	16,582	2.94%	大買/鉅額交易
2018/10/16	33	54.99	23	55.17	54.10	10	16,399	0.06%
2018/10/15	154	54.98	134	55.91	57.20	20	15,984	0.13%	大買/大賣/
2018/10/12	5	51.22	25	51.92	53.30	-20	15,807	-0.13%
2018/10/11	37	48.53	15	48.30	48.50	22	16,127	0.14%
2018/10/09	5	53.08	2	53.15	52.30	3	15,936	0.02%
2018/10/08	3	52.67	3	52.57	52.70	0	15,934	0.00%
2018/10/05	18	52.38	20	52.31	52.20	-2	16,046	-0.01%
2018/10/04	17	55.34	12	54.75	53.90	5	15,944	0.03%
2018/10/03	7	58.54	0	0.00	57.80	7	15,634	0.04%
2018/10/02	3	58.73	0	0.00	58.40	3	15,806	0.02%
2018/10/01	26	58.62	41	58.38	59.20	-15	15,987	-0.09%
2018/09/28	66	58.89	40	59.24	58.10	26	16,032	0.16%
2018/09/27	9	59.34	8	59.30	59.80	1	16,022	0.01%
2018/09/26	9.1	60.54	0	0.00	60.20	9.1	16,059	0.06%
2018/09/25	5	58.40	15	60.19	61.70	-10	15,996	-0.06%
2018/09/21	19	57.69	20	58.11	58.50	-1	15,787	-0.01%
2018/09/20	10	59.60	0	0.00	59.50	10	15,577	0.06%
2018/09/19	2	60.60	1	60.60	60.00	1	15,619	0.01%
2018/09/18	3	59.73	3	59.73	59.30	0	15,521	0.00%
2018/09/17	10	62.05	12	61.34	61.20	-2	15,653	-0.01%
2018/09/14	3	59.40	5	59.62	59.60	-2	15,536	-0.01%
2018/09/13	4	57.00	8	57.25	57.50	-4	15,487	-0.03%
2018/09/12	7	57.84	2	57.90	57.40	5	15,392	0.03%
2018/09/11	5	59.96	5	59.92	60.10	0	15,284	0.00%
2018/09/10	3	58.47	24	59.09	59.40	-21	15,273	-0.14%
2018/09/07	66	59.37	57	59.74	57.50	9	15,057	0.06%
2018/09/06	21	64.43	22	63.92	63.60	-1	14,555	-0.01%
2018/09/05	9.1	67.01	1	67.80	66.60	8.1	14,461	0.06%
2018/09/04	3	67.43	18	67.51	67.60	-15	14,515	-0.10%
2018/09/03	8	67.99	2	69.70	66.70	6	14,537	0.04%
2018/08/31	7	68.90	6	69.42	69.70	1	14,532	0.01%
2018/08/30	5	69.60	8	69.84	69.80	-3	14,599	-0.02%
2018/08/29	6	70.53	3	70.47	69.90	3	14,638	0.02%
2018/08/28	6	71.00	13	71.74	70.70	-7	14,686	-0.05%
2018/08/27	1	69.60	7	69.44	70.10	-6	14,685	-0.04%
2018/08/24	1	67.60	1	67.20	67.40	0	14,615	0.00%
2018/08/23	5	67.00	0	0.00	67.30	5	14,816	0.03%
2018/08/22	11	68.40	7	67.41	67.40	4	15,016	0.03%
2018/08/21	10	67.73	11	68.36	68.50	-1	14,898	-0.01%
2018/08/20	5	66.46	4	66.30	65.70	1	14,733	0.01%
2018/08/17	10	66.29	6	65.75	65.00	4	14,696	0.03%
2018/08/16	11	65.41	12	65.78	67.30	-1	14,730	-0.01%
2018/08/15	22	68.09	17	68.03	67.70	5	14,720	0.03%
2018/08/14	10	68.35	5	69.54	70.20	5	14,828	0.03%
2018/08/13	13	70.85	29	70.33	68.90	-16	14,780	-0.11%
2018/08/10	12	73.58	15	73.76	73.20	-3	14,684	-0.02%
2018/08/09	10	73.80	10	74.40	73.80	0	15,217	0.00%
2018/08/08	13	74.14	6	74.18	73.70	7	15,904	0.04%
2018/08/07	27	74.50	16	74.18	74.30	11	15,697	0.07%
2018/08/06	58	74.64	5	74.24	73.60	53	15,527	0.34%
2018/08/03	17	76.15	2	75.70	75.80	15	15,434	0.10%
2018/08/02	8	78.79	2	78.10	78.40	6	15,088	0.04%
2018/08/01	14	79.09	5	78.60	79.60	9	15,260	0.06%
2018/07/31	8	78.75	1	78.60	78.60	7	15,524	0.05%
2018/07/30	9	79.69	2	79.85	79.60	7	15,472	0.05%
2018/07/27	4	81.60	4	82.00	81.90	0	15,429	0.00%
2018/07/26	17	81.06	16	81.44	81.00	1	15,483	0.01%
2018/07/25	9	80.48	13	80.16	80.70	-4	15,438	-0.03%
2018/07/24	19	78.26	3	78.30	78.70	16	15,313	0.10%
2018/07/23	13	78.42	7	78.56	78.50	6	15,282	0.04%
2018/07/20	7	80.30	14	80.79	80.50	-7	15,145	-0.05%
2018/07/19	34	81.38	27	81.02	80.20	7	14,995	0.05%
2018/07/18	44	85.03	17	84.19	84.00	27	14,804	0.18%
2018/07/17	2	86.00	6	87.28	88.10	-4	14,268	-0.03%
2018/07/16	18	87.62	6	86.50	86.00	12	14,503	0.08%
2018/07/13	4	87.18	13	88.35	88.80	-9	14,830	-0.06%
2018/07/12	2	85.25	6	85.60	86.00	-4	14,930	-0.03%
2018/07/11	12	83.48	3	83.63	83.60	9	14,854	0.06%
2018/07/10	0	0.00	3	83.67	83.90	-3	14,839	-0.02%
2018/07/09	7	81.61	25	81.55	81.00	-18	14,834	-0.12%
2018/07/06	2	78.85	27	79.43	79.30	-25	14,766	-0.17%
2018/07/05	12	79.34	12	79.32	78.10	0	14,840	0.00%
2018/07/04	12	81.30	0	0.00	80.90	12	14,867	0.08%
2018/07/03	2	82.25	2	82.05	81.80	0	14,987	0.00%
2018/07/02	15	81.94	13	82.42	81.00	2	15,008	0.01%
2018/06/29	10	82.82	1	83.20	83.20	9	15,006	0.06%
2018/06/28	2	82.15	0	0.00	83.00	2	14,896	0.01%
2018/06/27	0	0.00	7	87.46	87.20	-7	14,905	-0.05%
2018/06/26	8	84.03	11	84.50	85.40	-3	14,884	-0.02%
2018/06/25	52	88.77	20	87.97	86.50	32	14,928	0.21%
2018/06/22	13	91.06	8	92.18	92.50	5	14,980	0.03%
2018/06/21	3	92.47	3	91.83	92.50	0	15,189	0.00%
2018/06/20	3.8	90.63	2	91.40	90.40	1.8	15,469	0.01%
2018/06/19	3	91.70	10	90.95	90.60	-7	15,738	-0.04%
2018/06/15	6	92.47	3	92.40	92.30	3	15,984	0.02%
2018/06/14	12	92.71	10	92.64	93.00	2	16,223	0.01%
2018/06/13	9	95.11	4	94.60	94.00	5	16,634	0.03%
2018/06/12	5	98.02	0	0.00	97.60	5	17,044	0.03%
2018/06/11	1	100.00	2	100.00	100.50	-1	17,150	-0.01%
2018/06/08	7.9	99.57	0	0.00	99.80	7.9	17,589	0.04%
2018/06/07	0	0.00	4	100.75	101.00	-4	18,378	-0.02%
2018/06/06	6	100.42	3	100.50	100.00	3	18,443	0.02%
2018/06/05	5	101.70	1	103.00	101.00	4	18,596	0.02%
2018/06/04	6.2	98.87	8	99.69	100.50	-1.8	18,828	-0.01%
2018/06/01	12	97.80	27	97.63	97.50	-15	18,800	-0.08%
2018/05/31	6	98.27	4	98.65	99.60	2	18,818	0.01%
2018/05/30	9	95.47	2	96.20	96.50	7	18,634	0.04%
2018/05/29	1	99.10	3	99.03	98.90	-2	18,503	-0.01%
2018/05/28	5	99.06	2	99.75	99.30	3	18,719	0.02%
2018/05/25	2	101.50	4	102.63	100.50	-2	19,323	-0.01%
2018/05/24	7	102.00	3.4	101.06	102.00	3.6	19,520	0.02%
2018/05/23	1	99.00	2	100.05	99.30	-1	19,558	-0.01%
2018/05/22	6	100.83	25	99.83	97.20	-19	19,441	-0.10%
2018/05/21	8	99.19	4	99.55	99.00	4	19,640	0.02%
2018/05/18	22	99.45	17	99.51	98.90	5	19,694	0.03%
2018/05/17	50	105.28	25	106.08	101.50	25	19,593	0.13%
2018/05/16	50	102.55	20	99.59	102.50	30	19,118	0.16%
2018/05/15	0	0.00	1	95.50	95.50	-1	18,718	-0.01%
2018/05/14	5	95.40	0	0.00	95.30	5	19,002	0.03%
2018/05/11	4	95.65	5	96.44	95.60	-1	19,074	-0.01%
2018/05/10	0	0.00	5	94.44	93.60	-5	18,979	-0.03%
2018/05/09	4	94.00	1	94.40	94.40	3	19,083	0.02%
2018/05/08	12.5	93.99	16	93.98	94.00	-3.5	18,972	-0.02%
2018/05/07	1	92.60	2	93.30	92.60	-1	18,680	-0.01%
2018/05/04	0	0.00	4	91.80	91.70	-4	18,653	-0.02%
2018/05/03	1	90.10	3	90.10	89.90	-2	18,672	-0.01%
2018/05/02	1	92.80	3	93.40	91.70	-2	18,748	-0.01%
2018/04/30	6.5	92.28	0	0.00	93.00	6.5	18,689	0.03%
2018/04/27	45	93.29	12	93.68	93.10	33	18,725	0.18%
2018/04/26	10	92.26	6	91.77	91.80	4	18,716	0.02%
2018/04/25	4	90.03	21	89.56	90.80	-17	18,742	-0.09%
2018/04/24	7	90.20	6	90.33	90.10	1	18,877	0.01%
2018/04/23	0.5	93.00	6	92.93	93.00	-5.5	19,254	-0.03%
2018/04/20	13.5	94.28	5	95.66	92.70	8.5	19,486	0.04%
2018/04/19	9.5	96.17	12	96.83	97.90	-2.5	19,220	-0.01%
2018/04/18	6.5	93.36	6.1	92.75	93.10	0.4	18,841	0.00%
2018/04/17	4	90.93	10	91.34	89.50	-6	18,660	-0.03%
2018/04/16	8	92.44	1	92.20	92.20	7	18,787	0.04%
2018/04/13	0	0.00	4	94.15	93.40	-4	18,749	-0.02%
2018/04/12	2	92.60	4	92.25	92.50	-2	18,780	-0.01%
2018/04/11	10	93.62	11	93.06	91.20	-1	19,053	-0.01%
2018/04/10	6	90.58	7	90.29	91.90	-1	19,019	-0.01%
2018/04/09	11	88.23	10	88.85	88.50	1	19,053	0.01%
2018/04/03	4	90.38	2	90.50	90.60	2	18,913	0.01%
2018/04/02	1	92.60	6	92.10	91.70	-5	18,896	-0.03%
2018/03/31	1	91.20	9	91.60	92.00	-8	18,981	-0.04%
2018/03/30	1	91.20	1	92.00	91.80	0	19,101	0.00%
2018/03/29	4	91.45	8	91.48	92.30	-4	19,052	-0.02%
2018/03/28	26	92.18	19	90.97	90.70	7	18,971	0.04%
2018/03/27	13	94.17	22	94.83	95.40	-9	18,730	-0.05%
2018/03/26	31	92.46	14	92.89	92.00	17	18,622	0.09%
2018/03/23	11.2	92.43	13	93.35	94.50	-1.8	18,478	-0.01%
2018/03/22	6.1	96.28	1	96.30	96.30	5.1	18,238	0.03%
2018/03/21	4.2	98.39	5.1	98.09	99.00	-0.9	17,895	0.00%
2018/03/20	6	95.65	4	96.50	95.00	2	17,524	0.01%
2018/03/19	17	96.84	20	97.38	97.00	-3	17,250	-0.02%
2018/03/16	32	92.86	25	93.22	94.20	7	16,725	0.04%
2018/03/15	14	89.63	29	90.49	91.00	-15	16,156	-0.09%
2018/03/14	25	89.70	12.1	91.05	89.40	12.9	16,113	0.08%
2018/03/13	9	87.92	11.1	88.12	89.90	-2.1	15,958	-0.01%
2018/03/12	7	83.74	17	84.23	83.00	-10	15,361	-0.07%
2018/03/09	4	83.30	0.3	83.20	83.30	3.7	15,454	0.02%
2018/03/08	3	81.67	3	82.30	82.00	0	15,864	0.00%
2018/03/06	0	0.00	20	80.03	79.60	-20	16,308	-0.12%
2018/03/05	4	79.20	10	79.00	78.40	-6	16,806	-0.04%
2018/03/02	29	78.14	0	0.00	78.40	29	16,955	0.17%
2018/03/01	8	79.05	4	79.50	78.70	4	16,954	0.02%
2018/02/27	29	82.04	35.1	81.13	80.80	-6.1	16,838	-0.04%
2018/02/26	2	81.25	50	80.63	81.00	-48	16,145	-0.30%
2018/02/23	49	80.13	3	79.70	79.90	46	16,437	0.28%
2018/02/22	3	79.00	0	0.00	79.30	3	16,460	0.02%
2018/02/21	25	80.03	23	79.95	79.90	2	16,493	0.01%
2018/02/12	0	0.00	3	74.70	76.00	-3	16,049	-0.02%
2018/02/09	2	73.40	6	71.83	73.30	-4	15,942	-0.03%
2018/02/08	6	73.00	3	72.60	72.70	3	15,942	0.02%
2018/02/07	8	76.13	5	74.92	73.60	3	15,895	0.02%
2018/02/06	7	73.87	5	72.32	72.40	2	15,857	0.01%
2018/02/05	10	76.82	22	76.78	77.40	-12	15,869	-0.08%
2018/02/02	5	80.08	3	79.80	79.60	2	16,005	0.01%
2018/02/01	4	80.93	18	81.13	81.20	-14	16,025	-0.09%
2018/01/31	14	79.13	8	79.11	79.40	6	16,008	0.04%
2018/01/30	4	78.53	9	78.80	78.40	-5	16,229	-0.03%
2018/01/29	9	78.91	1	79.20	78.80	8	16,170	0.05%
2018/01/26	1	78.80	1	79.50	79.40	0	16,229	0.00%
2018/01/25	12	79.48	3	78.20	78.50	9	16,320	0.06%
2018/01/24	2	80.25	0.2	80.20	80.50	1.8	16,586	0.01%
2018/01/23	2	80.85	0	0.00	80.20	2	16,916	0.01%
2018/01/22	6	79.92	5.1	79.62	80.50	0.9	17,064	0.01%
2018/01/19	13	80.90	5	81.04	80.60	8	17,178	0.05%
2018/01/18	1	82.80	2	82.90	82.00	-1	17,082	-0.01%
2018/01/17	210	81.78	213	81.24	81.00	-3	16,966	-0.02%	大買/大賣/
2018/01/16	12	84.59	16	84.26	85.00	-4	16,460	-0.02%
2018/01/15	0	0.00	2	82.70	83.40	-2	16,305	-0.01%
2018/01/11	1	80.60	7	80.40	80.30	-6	16,696	-0.04%
2018/01/10	4	78.68	3	79.43	78.30	1	17,035	0.01%
2018/01/09	1	83.20	1	83.90	82.60	0	17,423	0.00%
2018/01/08	2	83.80	5	84.58	83.50	-3	17,815	-0.02%
2018/01/05	1	83.30	4	83.05	83.50	-3	18,110	-0.02%
2018/01/04	1	80.50	10	81.23	81.50	-9	17,929	-0.05%
2018/01/03	0	0.00	3.1	80.13	80.30	-3.1	18,254	-0.02%
2018/01/02	1	76.20	5	77.70	78.00	-4	18,418	-0.02%