南亞科 (2408)-日盛-木柵券商分點個股進出

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
64.5
漲跌
▼0.3
漲幅
-0.46%
成交量
11,861張
產業
上市半導體類股
1765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－日盛-木柵券商分點個股進出

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

日盛-木柵券商分點個股進出
日盛-木柵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
2023/04/07	5	68.12	4	68.05	68.60	1	9,551	0.01%
2023/04/06	12	66.04	1	66.10	66.40	11	9,152	0.12%
2023/03/31	10	66.25	13	66.53	66.50	-3	8,839	-0.03%
2023/03/30	4	64.20	12	64.78	63.90	-8	8,287	-0.10%
2023/03/29	5	61.36	0	0.00	61.00	5	7,940	0.06%
2023/03/28	0	0.00	1	62.90	62.50	-1	7,909	-0.01%
2023/03/27	2	63.10	8	63.39	63.20	-6	7,836	-0.08%
2023/03/24	2	61.85	40	62.52	63.30	-38	7,789	-0.49%
2023/03/23	0	0.00	10	60.27	59.80	-10	7,417	-0.13%
2023/03/22	0	0.00	2	59.60	59.10	-2	7,411	-0.03%
2023/03/21	3	58.70	0	0.00	58.60	3	7,446	0.04%
2023/03/20	6	59.68	1	59.70	59.20	5	7,469	0.07%
2023/03/17	0	0.00	3	59.77	59.30	-3	7,553	-0.04%
2023/03/16	1	57.50	1	57.70	57.70	0	7,489	0.00%
2023/03/14	2	57.80	0	0.00	58.00	2	7,741	0.03%
2023/03/10	4	58.68	0	0.00	58.70	4	7,943	0.05%
2023/03/09	15	60.79	10	60.40	59.10	5	8,062	0.06%
2023/03/08	2	60.80	35	60.35	61.00	-33	8,128	-0.41%
2023/03/07	3	58.50	4	58.60	58.50	-1	8,121	-0.01%
2023/03/06	7	57.86	4	58.05	57.70	3	8,223	0.04%
2023/03/03	1	57.60	0	0.00	57.90	1	8,220	0.01%
2023/03/02	7	57.20	3.3	57.27	57.30	3.7	8,249	0.04%
2023/03/01	5	57.44	0	0.00	57.30	5	8,250	0.06%
2023/02/24	5	58.88	0	0.00	58.40	5	8,296	0.06%
2023/02/22	2	58.90	2	59.50	58.70	0	8,649	0.00%
2023/02/21	0	0.00	10	60.40	60.40	-10	8,811	-0.11%
2023/02/20	2	60.10	0	0.00	60.00	2	8,908	0.02%
2023/02/17	1	59.60	1	59.80	59.70	0	9,019	0.00%
2023/02/16	0	0.00	4	59.20	59.70	-4	9,137	-0.04%
2023/02/15	0	0.00	2	58.90	58.50	-2	9,312	-0.02%
2023/02/10	0	0.00	2	58.50	58.30	-2	9,554	-0.02%
2023/02/09	2	57.70	0	57.90	58.00	2	9,686	0.02%
2023/02/08	4	58.40	2	58.80	58.40	2	9,703	0.02%
2023/02/07	7	58.20	4	58.40	58.20	3	9,763	0.03%
2023/02/06	2	58.10	0	0.00	58.10	2	9,798	0.02%
2023/02/03	1	59.60	1	59.90	59.90	0	9,805	0.00%
2023/02/02	0	0.00	9	59.50	59.90	-9	9,835	-0.09%
2023/02/01	1	58.10	0	0.00	58.20	1	9,842	0.01%
2023/01/31	8	58.80	1	59.90	57.80	7	9,858	0.07%
2023/01/30	0	0.00	15	60.27	60.30	-15	9,772	-0.15%
2023/01/16	0	0.00	5	57.38	57.50	-5	9,732	-0.05%
2023/01/11	0	0.00	9.3	56.76	57.00	-9.3	10,492	-0.09%
2023/01/10	1	56.70	5	56.68	56.50	-4	10,614	-0.04%
2023/01/09	0	0.00	9	56.37	56.70	-9	10,734	-0.08%
2023/01/06	1	53.80	0	0.00	55.00	1	11,045	0.01%
2023/01/05	7	55.14	7	55.56	54.90	0	11,150	0.00%
2023/01/04	1	54.30	1	53.80	54.10	0	11,365	0.00%
2023/01/03	3	53.00	2	52.85	53.00	1	11,448	0.01%
2022/12/30	0	0.00	3	51.20	51.20	-3	11,434	-0.03%
2022/12/29	3	51.80	0	0.00	51.80	3	11,613	0.03%
2022/12/28	0	0.00	9	51.30	51.30	-9	11,959	-0.08%
2022/12/27	1	51.90	0	0.00	51.90	1	12,174	0.01%
2022/12/26	3	51.50	0	0.00	51.50	3	12,339	0.02%
2022/12/23	5	50.80	0	0.00	51.40	5	12,550	0.04%
2022/12/22	0	0.00	2	52.20	51.70	-2	12,618	-0.02%
2022/12/21	1	51.80	0	0.00	51.50	1	12,675	0.01%
2022/12/20	8	52.56	0	0.00	52.00	8	12,632	0.06%
2022/12/19	1	54.00	75	53.98	53.70	-74	12,685	-0.58%
2022/12/16	0	0.00	3	54.40	54.50	-3	12,705	-0.02%
2022/12/13	2	55.10	1	54.90	54.80	1	12,848	0.01%
2022/12/12	75	54.26	0	0.00	54.80	75	12,909	0.58%
2022/12/09	1	53.90	2	53.60	53.70	-1	13,049	-0.01%
2022/12/08	3	54.20	0	0.00	54.00	3	13,003	0.02%
2022/12/07	3	53.97	0	0.00	53.50	3	13,037	0.02%
2022/12/06	14	54.69	0	0.00	54.30	14	12,971	0.11%
2022/12/05	1	56.50	0	0.00	56.20	1	12,790	0.01%
2022/12/02	8	56.25	0	0.00	56.10	8	12,759	0.06%
2022/12/01	0	0.00	17	58.36	57.50	-17	12,598	-0.13%
2022/11/30	13	56.48	0	0.00	56.80	13	12,465	0.10%
2022/11/29	4	57.00	0	0.00	57.20	4	12,256	0.03%
2022/11/28	5	58.70	0	0.00	58.50	5	12,021	0.04%
2022/11/25	1	60.10	0	0.00	59.70	1	11,941	0.01%
2022/11/24	0	0.00	1	60.10	59.90	-1	11,927	-0.01%
2022/11/23	0	0.00	4	60.00	59.80	-4	11,862	-0.03%
2022/11/22	0	0.00	3	58.73	59.20	-3	11,790	-0.03%
2022/11/21	22	58.65	1	59.60	58.40	21	11,699	0.18%
2022/11/18	5	61.20	19	60.62	60.70	-14	11,515	-0.12%
2022/11/17	10	58.30	0	0.00	58.90	10	11,262	0.09%
2022/11/16	0	0.00	12	59.63	60.10	-12	11,043	-0.11%
2022/11/15	9	59.08	10	59.00	59.70	-1	10,935	-0.01%
2022/11/14	0	0.00	1	60.10	59.90	-1	10,840	-0.01%
2022/11/11	10	59.65	4	59.50	59.80	6	10,735	0.06%
2022/11/09	2	58.15	18	57.77	58.10	-16	10,463	-0.15%
2022/11/08	5	57.00	2	57.10	57.10	3	10,372	0.03%
2022/11/07	1	56.20	1.3	56.31	56.90	-0.3	10,263	0.00%
2022/11/04	6	54.68	2	55.00	54.90	4	10,120	0.04%
2022/11/03	5	55.34	6	55.63	56.00	-1	10,076	-0.01%
2022/11/01	1	54.20	0	0.00	54.00	1	9,994	0.01%
2022/10/28	1	53.40	2	53.40	53.10	-1	9,982	-0.01%
2022/10/27	0	0.00	2	55.10	55.00	-2	9,909	-0.02%
2022/10/25	1	54.10	3	55.07	54.10	-2	9,873	-0.02%
2022/10/24	2	56.20	0	0.00	55.60	2	9,777	0.02%
2022/10/21	8	55.94	7	56.21	55.70	1	9,588	0.01%
2022/10/20	3	54.87	4	55.08	55.70	-1	9,364	-0.01%
2022/10/19	1	53.80	0	0.00	53.80	1	9,033	0.01%
2022/10/18	1	56.10	1	55.80	55.80	0	8,832	0.00%
2022/10/17	3	54.40	6	55.27	56.20	-3	8,778	-0.03%
2022/10/14	4	53.93	37	53.84	55.20	-33	8,617	-0.38%
2022/10/13	2	51.45	1	52.40	51.40	1	8,335	0.01%
2022/10/12	0	0.00	37	52.16	52.70	-37	8,264	-0.45%
2022/10/11	3	48.90	4	49.81	49.75	-1	8,133	-0.01%
2022/10/06	3	50.08	1	51.50	50.20	2	8,135	0.02%
2022/10/05	6	50.50	18	51.09	51.40	-12	8,133	-0.15%
2022/10/04	0	0.00	10	49.66	49.95	-10	7,909	-0.13%
2022/10/03	1	47.25	0	0.00	47.55	1	7,827	0.01%
2022/09/30	0	0.00	4	48.34	48.95	-4	7,875	-0.05%
2022/09/29	0	0.00	5	46.36	47.15	-5	7,887	-0.06%
2022/09/28	1	45.50	0	0.00	45.50	1	7,919	0.01%
2022/09/27	5	45.76	1	46.15	46.00	4	7,911	0.05%
2022/09/26	1	45.55	0	0.00	45.65	1	8,021	0.01%
2022/09/23	5	47.75	1	47.40	47.60	4	8,183	0.05%
2022/09/22	2	46.73	2	47.00	46.80	0	8,624	0.00%
2022/09/21	2	47.35	0	0.00	47.15	2	8,703	0.02%
2022/09/20	8	47.96	0	0.00	47.65	8	8,687	0.09%
2022/09/19	8.2	48.49	0	0.00	48.60	8.2	8,575	0.10%
2022/09/16	15	49.30	1	48.85	49.10	14	8,503	0.16%
2022/09/14	1	50.60	3	50.80	50.70	-2	8,371	-0.02%
2022/09/13	1	52.30	1	52.70	52.40	0	8,316	0.00%
2022/09/12	0	0.00	3	52.37	52.30	-3	8,331	-0.04%
2022/09/08	2	51.10	0	0.00	51.10	2	8,389	0.02%
2022/09/07	0	0.00	2	51.00	50.60	-2	8,413	-0.02%
2022/09/06	0	0.00	5	51.00	51.20	-5	8,481	-0.06%
2022/09/05	9	51.34	0	0.00	51.10	9	8,515	0.11%
2022/08/29	2	52.50	0	0.00	52.50	2	8,668	0.02%
2022/08/26	1	53.60	3	54.00	53.50	-2	8,694	-0.02%
2022/08/25	1	53.50	0	0.00	53.60	1	8,676	0.01%
2022/08/24	3	52.77	0	0.00	52.60	3	8,725	0.03%
2022/08/23	1	53.50	0	0.00	53.40	1	8,861	0.01%
2022/08/19	1	54.20	8	54.30	54.30	-7	9,026	-0.08%
2022/08/16	1	53.90	0	0.00	53.80	1	9,084	0.01%
2022/08/12	3	54.10	7	53.74	54.10	-4	9,083	-0.04%
2022/08/10	0	0.00	2	52.00	51.60	-2	9,107	-0.02%
2022/08/09	0	0.00	0.5	53.10	52.90	-0.5	9,129	-0.01%
2022/08/05	1	53.20	3	53.23	53.20	-2	9,286	-0.02%
2022/08/04	0	0.00	1	51.40	51.00	-1	9,258	-0.01%
2022/08/03	0	0.00	3	51.13	51.20	-3	9,277	-0.03%
2022/08/02	3	50.73	0	0.00	50.40	3	9,277	0.03%
2022/07/28	0.5	52.50	0	0.00	52.50	0.5	9,322	0.01%
2022/07/27	1	52.50	0	0.00	52.60	1	9,368	0.01%
2022/07/25	1	52.20	0	0.00	52.70	1	9,434	0.01%
2022/07/22	7	53.33	0	0.00	53.70	7	9,419	0.07%
2022/07/21	6	54.28	4.3	54.14	54.30	1.7	9,328	0.02%
2022/07/19	8	53.20	0	0.00	53.00	8	9,270	0.09%
2022/07/18	1	54.20	16	53.77	54.20	-15	9,209	-0.16%
2022/07/15	0	0.00	17	51.19	51.40	-17	8,975	-0.19%
2022/07/14	0	0.00	2	49.85	49.85	-2	8,934	-0.02%
2022/07/13	2	49.03	5	49.01	49.00	-3	8,893	-0.03%
2022/07/12	5	47.73	1	47.35	47.35	4	8,762	0.05%
2022/07/11	3.8	49.26	15	48.99	49.00	-11.2	8,699	-0.13%
2022/07/08	13	50.55	2	51.10	49.65	11	8,838	0.12%
2022/07/07	0	0.00	5	49.93	50.50	-5	8,699	-0.06%
2022/07/06	0	0.00	6	49.35	48.60	-6	8,629	-0.07%
2022/07/04	5	48.69	3	48.77	49.15	2	8,559	0.02%
2022/07/01	0.4	48.50	1	48.30	48.30	-0.6	8,567	-0.01%
2022/06/30	11.3	49.43	5	49.32	49.40	6.3	8,490	0.07%
2022/06/29	8	57.83	48	57.52	57.10	-40	8,100	-0.49%
2022/06/28	3	58.73	5	58.28	58.90	-2	8,053	-0.02%
2022/06/27	1	59.60	1	59.60	59.80	0	8,043	0.00%
2022/06/24	1	58.40	1	59.40	58.90	0	8,109	0.00%
2022/06/23	2	58.50	0	0.00	58.30	2	8,157	0.02%
2022/06/22	10	58.93	0	0.00	58.10	10	8,481	0.12%
2022/06/21	3	60.03	1	60.10	60.00	2	8,867	0.02%
2022/06/20	2	59.20	0	0.00	59.50	2	8,978	0.02%
2022/06/17	2	59.55	0	0.00	60.10	2	9,071	0.02%
2022/06/16	5	60.70	0	0.00	60.40	5	9,037	0.06%
2022/06/15	8	61.39	1	61.50	61.20	7	9,029	0.08%
2022/06/14	6	61.53	2	62.15	62.20	4	9,057	0.04%
2022/06/13	10	62.09	6	62.50	62.20	4	9,249	0.04%
2022/06/10	2	65.10	0	0.00	65.10	2	9,214	0.02%
2022/06/09	1	66.20	1	65.50	65.70	0	9,270	0.00%
2022/06/07	1	66.00	0	0.00	65.80	1	9,453	0.01%
2022/05/31	0	0.00	4	64.90	66.80	-4	9,935	-0.04%
2022/05/30	0	0.00	1	65.80	65.80	-1	9,947	-0.01%
2022/05/27	4	63.95	2	63.60	63.90	2	9,937	0.02%
2022/05/24	6	64.85	0	0.00	64.30	6	10,158	0.06%
2022/05/23	1	66.20	0	0.00	66.40	1	10,161	0.01%
2022/05/20	1	66.50	1	67.40	66.80	0	10,280	0.00%
2022/05/19	3	66.03	1	66.80	66.90	2	10,442	0.02%
2022/05/18	0	0.00	6	67.33	67.20	-6	10,704	-0.06%
2022/05/17	0	0.00	5	67.22	67.00	-5	11,201	-0.04%
2022/05/16	0	0.00	4	67.45	66.90	-4	11,396	-0.04%
2022/05/12	0	0.00	1	65.00	64.60	-1	11,419	-0.01%
2022/05/11	2	64.60	2	65.30	65.20	0	11,594	0.00%
2022/05/10	0	0.00	1	65.80	66.00	-1	11,607	-0.01%
2022/05/09	0	0.00	1	65.30	65.10	-1	11,659	-0.01%
2022/05/06	1	66.80	1	65.60	66.80	0	11,759	0.00%
2022/05/05	2	66.90	2	67.60	67.00	0	11,942	0.00%
2022/05/03	1	65.60	1	65.40	65.90	0	11,841	0.00%
2022/04/29	0	0.00	2	65.70	65.60	-2	11,874	-0.02%
2022/04/28	2	64.30	0	0.00	64.20	2	11,991	0.02%
2022/04/27	4	62.03	0	0.00	63.20	4	11,955	0.03%
2022/04/26	5	64.20	0	0.00	64.20	5	11,909	0.04%
2022/04/25	11	64.25	8	64.25	64.30	3	11,900	0.03%
2022/04/22	4	65.70	16	66.19	66.40	-12	11,817	-0.10%
2022/04/21	18	66.01	6	66.90	66.90	12	11,799	0.10%
2022/04/20	2	65.30	8	65.40	65.30	-6	11,771	-0.05%
2022/04/19	1	64.40	1	64.70	64.40	0	11,725	0.00%
2022/04/18	8	63.98	6	63.40	63.80	2	11,730	0.02%
2022/04/15	12	64.41	3	63.80	63.90	9	11,730	0.08%
2022/04/14	10	64.47	5.1	64.70	64.10	4.9	11,775	0.04%
2022/04/13	2	66.70	0	0.00	66.70	2	11,644	0.02%
2022/04/12	7	65.80	7	65.50	65.50	0	11,716	0.00%
2022/04/11	12	66.22	14	66.47	66.80	-2	11,656	-0.02%
2022/04/07	10	67.20	10	66.20	66.20	0	11,833	0.00%
2022/04/06	40	67.29	16	66.73	66.60	24	11,677	0.21%
2022/04/01	10	68.77	4	69.20	69.20	6	11,474	0.05%
2022/03/31	2	69.50	0	0.00	69.20	2	11,373	0.02%
2022/03/30	12	69.54	13	69.39	69.30	-1	11,324	-0.01%
2022/03/29	2	68.80	4	69.23	69.00	-2	11,401	-0.02%
2022/03/28	48	68.14	43	69.17	69.80	5	11,703	0.04%
2022/03/25	50	69.77	23	69.28	68.90	27	11,833	0.23%
2022/03/24	49	71.01	18	71.30	71.30	31	11,633	0.27%
2022/03/23	8	73.56	7	73.71	73.70	1	11,227	0.01%
2022/03/22	7	73.91	0	0.00	74.00	7	11,175	0.06%
2022/03/21	3	75.10	3	75.00	74.90	0	11,088	0.00%
2022/03/18	1	74.30	2	74.10	74.80	-1	11,147	-0.01%
2022/03/17	0	0.00	4	73.60	74.20	-4	11,151	-0.04%
2022/03/16	18	72.59	10	70.90	70.90	8	11,085	0.07%
2022/03/15	5	73.42	5	73.04	73.00	0	10,921	0.00%
2022/03/11	6	75.42	0	0.00	75.60	6	10,971	0.05%
2022/03/10	2	76.90	4	76.93	76.70	-2	11,079	-0.02%
2022/03/09	3	75.00	2	75.30	74.90	1	11,462	0.01%
2022/03/08	3	75.57	1.5	77.27	74.70	1.6	12,369	0.01%
2022/03/07	17	77.72	10	76.90	76.90	7	12,479	0.06%
2022/03/04	1	82.10	4	81.78	81.60	-3	12,687	-0.02%
2022/03/03	1	82.10	23.1	82.25	82.60	-22.1	12,750	-0.17%
2022/03/02	6	79.23	1	79.70	79.70	5	12,753	0.04%
2022/03/01	4	79.80	3.1	79.46	79.90	0.9	12,792	0.01%
2022/02/25	0	0.00	3	78.10	77.10	-3	12,808	-0.02%
2022/02/24	24	76.91	20	76.50	76.30	4	13,186	0.03%
2022/02/23	11	79.02	12	79.23	79.00	-1	13,782	-0.01%
2022/02/22	21	78.60	15	78.70	78.70	6	13,846	0.04%
2022/02/21	28	81.49	6	80.40	80.40	22	13,791	0.16%
2022/02/18	3	82.83	8	83.56	83.50	-5	13,757	-0.04%
2022/02/17	2	82.60	46.5	82.10	82.70	-44.5	13,560	-0.33%
2022/02/16	2	80.30	23	80.43	80.50	-21	13,157	-0.16%
2022/02/15	5	79.40	0	0.00	78.80	5	12,947	0.04%
2022/02/11	6	79.03	10	79.20	79.00	-4	13,023	-0.03%
2022/02/10	2	78.70	11	78.83	79.00	-9	13,004	-0.07%
2022/02/09	4	78.20	1	78.70	78.50	3	13,050	0.02%
2022/02/08	2	77.45	13.5	77.37	77.40	-11.5	13,067	-0.09%
2022/02/07	0	0.00	23.6	75.88	76.40	-23.6	13,149	-0.18%
2022/01/26	1	72.10	2	73.15	72.00	-1	13,115	-0.01%
2022/01/24	3	71.40	5	71.84	72.60	-2	13,311	-0.02%
2022/01/21	3	72.67	0	0.00	72.30	3	13,394	0.02%
2022/01/18	0	0.00	3.2	75.44	75.10	-3.2	13,634	-0.02%
2022/01/17	1	74.30	0.5	74.20	74.40	0.5	13,652	0.00%
2022/01/14	1	74.10	1	74.40	74.30	0	13,716	0.00%
2022/01/13	0.5	74.90	0.1	74.50	74.60	0.5	13,705	0.00%
2022/01/12	0	0.00	5	74.00	74.40	-5	13,660	-0.04%
2022/01/11	1	73.40	1	74.30	73.50	0	13,650	0.00%
2022/01/10	0	0.00	2	74.70	74.90	-2	13,727	-0.01%
2022/01/07	11	74.05	10	74.60	73.70	1	13,863	0.01%
2022/01/06	18	74.02	1	74.00	73.80	17	13,995	0.12%
2022/01/05	14	76.17	0	0.00	75.90	14	14,067	0.10%
2022/01/04	6	76.93	6	76.87	77.20	0	14,085	0.00%
2022/01/03	9	76.84	4	77.05	76.20	5	14,124	0.04%
2021/12/30	8	78.06	16.1	77.81	78.10	-8.1	14,152	-0.06%
2021/12/29	10	76.90	0	0.00	76.60	10	14,294	0.07%
2021/12/28	0	0.00	7	76.91	76.70	-7	14,486	-0.05%
2021/12/27	0	0.00	10	76.10	76.60	-10	14,579	-0.07%
2021/12/24	10	76.50	1	75.70	75.70	9	14,725	0.06%
2021/12/23	2	75.90	3	76.00	75.90	-1	15,123	-0.01%
2021/12/22	17	77.48	10	79.19	76.50	7	15,403	0.05%
2021/12/21	3.1	77.49	6	77.97	76.80	-2.9	15,245	-0.02%
2021/12/20	13	76.68	19	76.94	75.90	-6	15,025	-0.04%
2021/12/17	10	75.05	25	75.92	75.70	-15	14,877	-0.10%
2021/12/16	26	75.45	0	0.00	76.00	26	14,944	0.17%
2021/12/15	2	75.90	0	0.00	76.00	2	14,956	0.01%
2021/12/14	1	75.20	1	75.00	74.80	0	15,006	0.00%
2021/12/13	0	0.00	2	76.80	76.60	-2	14,963	-0.01%
2021/12/10	3	77.80	2	78.00	77.80	1	15,132	0.01%
2021/12/09	3	77.60	1	77.80	77.50	2	15,118	0.01%
2021/12/08	2	77.40	2	77.75	76.90	0	15,080	0.00%
2021/12/07	9	77.10	37	77.38	77.50	-28	14,987	-0.19%
2021/12/06	27	77.44	9	77.53	77.50	18	14,955	0.12%
2021/12/03	14	78.39	8	78.94	78.80	6	14,926	0.04%
2021/12/02	18	79.12	54	79.46	79.80	-36	14,545	-0.25%
2021/12/01	5	75.00	11	75.28	76.00	-6	13,754	-0.04%
2021/11/30	19	75.66	12	75.75	74.20	7	13,587	0.05%
2021/11/29	16	71.61	26	72.46	73.30	-10	13,246	-0.08%
2021/11/26	3	73.60	2	73.75	73.50	1	13,296	0.01%
2021/11/25	0	0.00	12	75.46	74.40	-12	13,187	-0.09%
2021/11/24	20	75.00	4	74.95	75.40	16	13,138	0.12%
2021/11/23	24	75.07	47	75.86	75.70	-23	13,139	-0.18%
2021/11/22	25	75.22	86	74.92	75.40	-61	12,838	-0.48%
2021/11/19	4	69.80	0	0.00	69.60	4	12,097	0.03%
2021/11/18	1	71.00	1.2	71.42	71.60	-0.2	12,059	0.00%
2021/11/17	2	70.65	13	71.47	71.00	-11	12,046	-0.09%
2021/11/16	2	70.10	6	70.63	70.80	-4	12,080	-0.03%
2021/11/15	2	70.40	3	70.33	70.30	-1	12,217	-0.01%
2021/11/11	2	68.45	0	0.00	68.00	2	12,517	0.02%
2021/11/10	22	68.95	23	69.40	69.90	-1	12,744	-0.01%
2021/11/09	25	68.60	15	68.68	68.70	10	12,955	0.08%
2021/11/08	1	67.30	7	67.40	67.60	-6	13,118	-0.05%
2021/11/05	8	65.88	0	0.00	65.70	8	13,668	0.06%
2021/11/04	10	67.06	1.1	68.93	66.70	8.9	13,805	0.06%
2021/11/03	0	0.00	11	68.21	68.60	-11	13,729	-0.08%
2021/11/02	25	67.20	12	68.60	66.50	13	13,653	0.10%
2021/11/01	3	67.07	7	67.56	67.00	-4	13,621	-0.03%
2021/10/29	2	66.80	4	67.08	66.50	-2	13,787	-0.01%
2021/10/28	4.5	66.75	21	66.65	66.50	-16.5	13,799	-0.12%
2021/10/27	5	66.00	22	65.65	66.20	-17	13,851	-0.12%
2021/10/25	1	63.40	3	62.83	63.50	-2	13,794	-0.01%
2021/10/22	3	61.97	1.4	62.26	62.10	1.6	13,900	0.01%
2021/10/19	1	63.30	13	63.32	63.50	-12	14,374	-0.08%
2021/10/18	4	63.28	1	64.00	62.70	3	14,627	0.02%
2021/10/15	0	0.00	3	63.80	63.70	-3	15,092	-0.02%
2021/10/14	0	0.00	31	61.87	62.30	-31	15,126	-0.20%
2021/10/13	1	59.80	4	59.65	59.40	-3	15,201	-0.02%
2021/10/12	10	60.53	0	0.00	61.00	10	15,328	0.07%
2021/10/08	3	62.37	0	0.00	61.60	3	15,434	0.02%
2021/10/07	21	61.96	19	61.75	61.60	2	15,727	0.01%
2021/10/06	29.3	62.51	7	63.50	61.40	22.3	16,326	0.14%
2021/10/05	8	63.69	0	0.00	64.60	8	16,722	0.05%
2021/10/04	8	64.94	7	65.09	64.90	1	16,830	0.01%
2021/10/01	16	64.86	4	64.80	64.30	12	16,962	0.07%
2021/09/30	15	66.57	6	67.83	65.90	9	17,021	0.05%
2021/09/29	50	65.45	25	66.68	67.20	25	16,775	0.15%
2021/09/28	5	66.30	25	65.85	66.30	-20	16,631	-0.12%
2021/09/27	1	64.70	0	0.00	64.60	1	16,644	0.01%
2021/09/24	2.1	64.90	10	64.80	64.90	-7.9	16,907	-0.05%
2021/09/23	0	0.00	27	64.53	64.40	-27	17,098	-0.16%
2021/09/22	8	63.01	2	62.90	63.00	6	17,247	0.03%
2021/09/17	5	64.66	0	0.00	64.90	5	17,496	0.03%
2021/09/16	0	0.00	0	64.60	64.60	0	17,933	0.00%
2021/09/15	52	64.49	36	64.92	64.00	16	18,073	0.09%
2021/09/14	4	65.88	0	0.00	66.20	4	18,197	0.02%
2021/09/13	5	66.10	1	67.20	65.80	4	18,298	0.02%
2021/09/10	0	0.00	7	66.41	66.80	-7	18,621	-0.04%
2021/09/09	2	65.00	1	65.60	65.60	1	18,639	0.01%
2021/09/08	7	64.04	0	0.00	64.30	7	18,710	0.04%
2021/09/07	20	65.37	11	66.03	65.20	9	18,732	0.05%
2021/09/06	5	66.90	8	67.34	66.40	-3	18,731	-0.02%
2021/09/03	12	66.11	4	66.15	66.00	8	18,706	0.04%
2021/09/02	17	67.19	2	67.70	66.20	15	18,806	0.08%
2021/09/01	0	0.00	18	67.69	68.10	-18	19,005	-0.09%
2021/08/31	2	65.90	0	0.00	66.40	2	18,924	0.01%
2021/08/30	0	0.00	15	65.82	66.40	-15	19,147	-0.08%
2021/08/27	9	64.92	1	64.80	65.00	8	19,410	0.04%
2021/08/26	8	65.50	10	65.90	65.30	-2	19,518	-0.01%
2021/08/25	12	66.41	2	66.70	67.00	10	19,468	0.05%
2021/08/24	3	65.90	2	66.95	66.00	1	19,624	0.01%
2021/08/23	0	0.00	12	66.47	66.80	-12	19,651	-0.06%
2021/08/20	16	65.44	0	0.00	64.60	16	19,882	0.08%
2021/08/19	31	66.42	21	65.78	65.70	10	19,903	0.05%
2021/08/18	2	67.95	13	67.93	69.00	-11	19,830	-0.06%
2021/08/17	8.2	66.30	10	67.31	66.60	-1.8	19,940	-0.01%
2021/08/16	6	63.70	22.5	65.43	66.30	-16.5	19,744	-0.08%
2021/08/13	45	64.77	25	64.30	64.30	20	19,530	0.10%
2021/08/12	9	66.23	8	66.30	66.30	1	19,218	0.01%
2021/08/11	43.2	68.14	24	67.63	67.30	19.2	19,072	0.10%
2021/08/10	17	72.27	0	0.00	70.90	17	18,705	0.09%
2021/08/09	10	72.76	3	73.70	73.70	7	18,666	0.04%
2021/08/06	13	74.09	6	74.30	73.60	7	18,793	0.04%
2021/08/05	10	75.03	3	75.27	75.20	7	19,056	0.04%
2021/08/04	3	76.40	46	76.32	75.50	-43	19,443	-0.22%
2021/08/03	3	75.33	13	75.54	75.80	-10	19,608	-0.05%
2021/08/02	5	73.94	8	74.46	74.50	-3	19,682	-0.02%
2021/07/30	1	72.30	2	72.10	72.30	-1	19,769	-0.01%
2021/07/29	15	72.29	7	72.06	72.00	8	19,921	0.04%
2021/07/28	10	71.35	2	72.15	72.20	8	20,073	0.04%
2021/07/27	1	74.20	16	74.22	73.30	-15	20,281	-0.07%
2021/07/26	1	73.80	5	73.70	73.50	-4	20,386	-0.02%
2021/07/23	20	73.13	1	74.30	73.40	19	20,489	0.09%
2021/07/22	4	74.08	7	73.49	73.70	-3	20,352	-0.01%
2021/07/21	38.2	72.80	55	73.26	71.50	-16.9	20,224	-0.08%
2021/07/20	14	74.74	5	74.74	74.50	9	19,822	0.05%
2021/07/19	27	75.74	6	75.53	75.60	21	19,898	0.11%
2021/07/16	16	77.14	2	77.10	77.40	14	20,109	0.07%
2021/07/15	62	78.75	4	78.75	78.60	58	20,084	0.29%
2021/07/14	12	78.07	5	78.24	77.80	7	20,052	0.03%
2021/07/13	11	77.25	15	77.79	76.90	-4	19,790	-0.02%
2021/07/12	27	77.22	1	78.50	76.40	26	19,185	0.14%
2021/07/09	9	77.32	8	77.84	78.60	1	18,599	0.01%
2021/07/08	7	78.53	1	78.50	78.40	6	18,659	0.03%
2021/07/07	4	79.40	0	0.00	79.50	4	18,813	0.02%
2021/07/06	6	79.57	2	79.80	79.10	4	19,223	0.02%
2021/07/05	23.5	79.90	3	80.80	80.40	20.5	19,693	0.10%
2021/07/02	6.1	79.73	29	79.73	79.50	-23	19,631	-0.12%
2021/07/01	25	78.38	11	78.20	78.00	14	19,620	0.07%
2021/06/30	6	78.93	2	79.20	79.70	4	19,992	0.02%
2021/06/29	30	80.19	30	80.28	79.30	0	20,802	0.00%
2021/06/28	27	81.59	18	81.62	81.20	9	20,711	0.04%
2021/06/25	38	80.61	35	80.67	80.00	3	20,404	0.01%
2021/06/24	3	77.30	6	77.62	77.60	-3	20,025	-0.01%
2021/06/23	9	74.69	10	75.37	76.60	-1	19,915	-0.01%
2021/06/22	2	75.20	4	75.55	75.20	-2	19,616	-0.01%
2021/06/21	29	75.59	7	74.97	74.70	22	19,487	0.11%
2021/06/18	4	79.55	12	79.73	78.90	-8	19,175	-0.04%
2021/06/17	12	78.33	0	0.00	78.90	12	19,169	0.06%
2021/06/16	1	78.70	18	80.13	79.10	-17	19,225	-0.09%
2021/06/15	12	78.48	0	0.00	78.70	12	19,348	0.06%
2021/06/11	2	78.60	1	80.00	78.80	1	19,304	0.01%
2021/06/10	5	78.16	0	0.00	79.50	5	19,253	0.03%
2021/06/09	23	77.92	5.1	77.23	77.20	17.9	19,120	0.09%
2021/06/08	0	0.00	4	80.30	80.10	-4	19,109	-0.02%
2021/06/07	33	80.42	11	79.40	79.40	22	19,165	0.11%
2021/06/04	43	82.18	3	82.67	82.20	40	19,066	0.21%
2021/06/03	1	83.70	19	83.58	83.60	-18	18,935	-0.10%
2021/06/02	7	80.63	4	81.83	81.60	3	18,891	0.02%
2021/06/01	5	81.72	7	83.65	81.30	-2	19,089	-0.01%
2021/05/31	10	81.70	11	81.75	81.90	-1	19,265	-0.01%
2021/05/28	20	80.75	38	80.92	80.60	-18	19,541	-0.09%
2021/05/27	21	76.59	12	77.37	78.30	9	19,505	0.05%
2021/05/26	5	77.90	3	78.70	77.80	2	19,647	0.01%
2021/05/25	6	78.20	19	78.57	78.80	-13	19,919	-0.07%
2021/05/24	3	74.73	1	75.60	76.60	2	20,106	0.01%
2021/05/21	13	76.67	8	77.83	76.30	5	20,324	0.02%
2021/05/20	8	75.64	6	75.92	75.20	2	20,659	0.01%
2021/05/19	19	74.82	3	75.90	75.10	16	21,212	0.08%
2021/05/18	8	75.25	19	75.40	76.80	-11	21,152	-0.05%
2021/05/17	19	71.20	12	71.90	71.70	7	21,207	0.03%
2021/05/14	16	74.24	29	74.19	73.00	-13	21,068	-0.06%
2021/05/13	19	71.85	20	73.55	74.30	-1	20,903	0.00%
2021/05/12	104.3	73.21	80	73.31	73.40	24.3	20,714	0.12%	大買/
2021/05/11	24.1	78.20	9	76.82	76.50	15.1	20,739	0.07%
2021/05/10	8	83.01	5	82.82	82.10	3	20,746	0.01%
2021/05/07	16.1	84.51	4	85.13	85.50	12.1	20,756	0.06%
2021/05/06	7	83.66	12	85.28	82.90	-5	20,692	-0.02%
2021/05/05	16	84.29	2	84.30	82.70	14	20,497	0.07%
2021/05/04	7	85.66	4.6	85.65	85.30	2.4	20,372	0.01%
2021/05/03	6	88.85	1	93.00	87.70	5	20,113	0.02%
2021/04/29	8.3	92.23	6	92.38	91.60	2.3	19,847	0.01%
2021/04/28	0	0.00	3	95.07	94.40	-3	19,756	-0.02%
2021/04/27	5.3	94.53	4	94.30	94.00	1.3	19,929	0.01%
2021/04/26	0	0.00	4	95.88	95.90	-4	19,902	-0.02%
2021/04/23	16	93.41	4	94.05	94.40	12	19,919	0.06%
2021/04/22	32	95.09	15	97.34	93.40	17	19,931	0.09%
2021/04/21	24	99.49	5	98.14	98.30	19	19,622	0.10%
2021/04/20	2.1	100.76	2	100.50	99.70	0.1	19,558	0.00%
2021/04/19	1	99.80	3	100.13	99.40	-2	19,730	-0.01%
2021/04/16	7	99.17	54	99.78	98.70	-47	20,139	-0.23%
2021/04/15	11	98.71	0	0.00	99.00	11	20,435	0.05%
2021/04/14	59	99.91	7	98.71	99.70	52	20,480	0.25%
2021/04/13	4.1	102.12	72	101.99	100.00	-68	20,503	-0.33%
2021/04/12	83.5	99.60	8	99.81	99.10	75.5	20,485	0.37%
2021/04/09	9	102.33	49.1	102.44	102.50	-40.1	20,283	-0.20%
2021/04/08	5	98.08	44	97.87	98.30	-39	19,732	-0.20%
2021/04/07	14	97.17	53	97.09	97.10	-39	19,728	-0.20%
2021/04/06	119	97.51	12	97.47	97.30	107	19,707	0.54%	大買/鉅額交易
2021/04/01	35	100.16	43.1	99.00	100.50	-8.1	19,449	-0.04%
2021/03/31	1	93.50	1	93.40	91.90	0	18,561	0.00%
2021/03/30	1	91.20	10	91.40	92.20	-9	18,589	-0.05%
2021/03/29	0	0.00	1	91.20	91.20	-1	18,703	-0.01%
2021/03/26	0	0.00	2	92.20	91.90	-2	18,884	-0.01%
2021/03/25	2	89.40	0	0.00	89.60	2	19,032	0.01%
2021/03/24	8	90.16	3	90.00	90.00	5	19,048	0.03%
2021/03/23	4	91.93	4	91.70	91.70	0	19,141	0.00%
2021/03/22	9	90.87	11.2	90.91	90.90	-2.2	19,233	-0.01%
2021/03/19	12	92.86	7.1	92.86	92.50	4.9	19,282	0.03%
2021/03/18	27	95.50	36	94.89	95.50	-9	19,232	-0.05%
2021/03/17	22	92.79	23	93.07	91.90	-1	19,428	-0.01%
2021/03/16	33	93.68	34	93.93	93.40	-1	19,642	-0.01%
2021/03/15	1	93.20	5	93.02	93.20	-4	19,972	-0.02%
2021/03/12	43	92.33	48	93.22	93.50	-5	20,216	-0.02%
2021/03/11	14	91.16	18	90.04	91.40	-4	20,465	-0.02%
2021/03/10	8.1	88.47	8	89.44	87.60	0.1	21,091	0.00%
2021/03/09	18	86.78	9	87.28	86.70	9	21,468	0.04%
2021/03/08	4.1	89.57	16	89.80	88.60	-12	22,177	-0.05%
2021/03/05	4	89.73	18	88.54	89.70	-14	22,681	-0.06%
2021/03/04	21.1	92.40	20	92.36	91.80	1.1	22,635	0.00%
2021/03/03	16	91.31	17	92.92	92.00	-1	22,511	0.00%
2021/03/02	44	97.77	50	98.27	95.50	-6	22,276	-0.03%
2021/02/26	44	96.12	22	97.59	96.50	22	22,274	0.10%
2021/02/25	21	98.70	26	99.82	98.50	-5	22,237	-0.02%
2021/02/24	17.2	99.72	13.2	99.14	96.60	4	22,219	0.02%
2021/02/23	33	98.16	37	98.21	98.40	-4	21,957	-0.02%
2021/02/22	30	96.86	42	97.28	97.10	-12	21,922	-0.05%
2021/02/19	17	92.87	12	93.46	93.00	5	21,797	0.02%
2021/02/18	10	89.75	7	90.27	89.90	3	21,892	0.01%
2021/02/17	21	89.78	23	90.40	89.90	-2	22,303	-0.01%
2021/02/05	5	86.70	5	87.80	86.70	0	22,090	0.00%
2021/02/04	28	86.09	28	86.63	86.60	0	22,357	0.00%
2021/02/03	21	86.91	21	88.38	86.30	0	22,408	0.00%
2021/02/02	34	87.30	42	88.27	86.90	-8	22,289	-0.04%
2021/02/01	87	85.15	109	83.52	86.30	-22	21,772	-0.10%	大賣/
2021/01/29	27	80.93	29	81.78	79.90	-2	21,489	-0.01%
2021/01/28	24	79.95	15	79.56	79.40	9	21,291	0.04%
2021/01/27	11	82.12	2	83.90	82.50	9	21,208	0.04%
2021/01/26	13	83.52	0	0.00	83.00	13	21,177	0.06%
2021/01/25	6	83.93	4	84.93	85.10	2	21,098	0.01%
2021/01/22	11	85.32	8	85.45	85.40	3	21,067	0.01%
2021/01/21	0	0.00	4	86.55	85.80	-4	21,102	-0.02%
2021/01/20	35	86.99	33	85.42	84.30	2	21,175	0.01%
2021/01/19	9	85.61	8	86.19	86.80	1	21,044	0.00%
2021/01/18	8	84.51	4	85.13	86.00	4	21,034	0.02%
2021/01/15	5	86.78	3	88.26	86.20	2	20,941	0.01%
2021/01/14	23	90.59	20	91.35	89.80	3	20,784	0.01%
2021/01/13	14	88.36	8	88.78	88.70	6	20,666	0.03%
2021/01/12	12	89.07	0	0.00	87.70	12	20,534	0.06%
2021/01/11	18	91.68	23	91.63	91.20	-5	20,327	-0.02%
2021/01/08	13	94.45	29	95.38	96.70	-16	19,981	-0.08%
2021/01/07	0	0.00	6	93.47	92.80	-6	19,808	-0.03%
2021/01/06	6	91.70	7	92.26	91.50	-1	20,333	0.00%
2021/01/05	1	94.00	8.2	93.30	90.50	-7.2	20,428	-0.04%
2021/01/04	1	88.70	11	90.69	90.70	-10	20,516	-0.05%
2020/12/31	5	86.46	55	87.09	86.80	-50	20,634	-0.24%
2020/12/30	93	87.40	39	87.05	87.30	54	21,205	0.25%
2020/12/29	18	87.36	14	86.34	87.00	4	21,092	0.02%
2020/12/28	11	88.10	9.7	88.54	89.10	1.3	21,056	0.01%
2020/12/25	18	84.91	9	84.00	84.00	9	20,958	0.04%
2020/12/24	6	84.57	9	85.43	85.30	-3	21,220	-0.01%
2020/12/23	3	81.53	0	0.00	83.00	3	21,196	0.01%
2020/12/22	17	83.75	21	82.96	81.20	-4	21,100	-0.02%
2020/12/21	65	85.21	33	84.32	84.20	32	20,900	0.15%
2020/12/18	2	86.60	16	86.02	84.80	-14	20,833	-0.07%
2020/12/17	2	85.80	3	87.07	85.70	-1	20,928	0.00%
2020/12/16	1	86.10	1	85.80	85.80	0	20,906	0.00%
2020/12/15	4	84.58	0	0.00	84.10	4	20,956	0.02%
2020/12/14	1	85.60	0	0.00	85.30	1	21,185	0.00%
2020/12/11	18.5	85.55	11	85.04	85.30	7.5	21,155	0.04%
2020/12/10	10	88.88	2	88.30	88.30	8	20,817	0.04%
2020/12/09	6	90.13	11.1	90.83	91.90	-5.1	20,778	-0.02%
2020/12/08	3	86.87	10	86.44	88.00	-7	20,368	-0.03%
2020/12/07	12	88.53	4.3	88.47	88.30	7.7	20,163	0.04%
2020/12/04	22.6	87.62	28	88.21	87.60	-5.4	19,684	-0.03%
2020/12/03	22	83.74	52	83.67	83.80	-30	19,057	-0.16%
2020/12/02	25	81.52	32.2	81.12	81.50	-7.2	18,803	-0.04%
2020/12/01	7	74.60	14	76.41	76.90	-7	17,987	-0.04%
2020/11/30	2.2	72.44	27	72.69	72.40	-24.8	17,621	-0.14%
2020/11/27	10	71.30	17	72.51	71.30	-7	17,549	-0.04%
2020/11/26	3	69.63	5	69.42	70.70	-2	17,401	-0.01%
2020/11/25	12	70.80	5	70.28	69.30	7	17,496	0.04%
2020/11/24	3	71.10	18	71.47	71.00	-15	17,273	-0.09%
2020/11/23	10	71.62	14	71.30	71.60	-4	17,100	-0.02%
2020/11/20	1	68.89	8	68.83	68.80	-7	16,876	-0.04%
2020/11/19	2	68.00	10	67.60	67.80	-8	16,884	-0.05%
2020/11/18	2	66.80	12	67.01	67.00	-10	16,738	-0.06%
2020/11/17	8	67.04	63	66.46	67.10	-55	16,602	-0.33%
2020/11/16	1	64.20	57.1	64.10	64.20	-56.1	16,250	-0.35%
2020/11/13	2	61.50	3	62.20	62.20	-1	16,244	-0.01%
2020/11/12	6	61.90	36	62.00	62.00	-30	16,291	-0.18%
2020/11/11	0	0.00	2	60.00	60.00	-2	16,016	-0.01%
2020/11/10	1	60.20	9	60.41	60.60	-8	15,986	-0.05%
2020/11/09	0	0.00	4	60.50	60.40	-4	15,981	-0.03%
2020/11/06	0	0.00	6	59.80	59.80	-6	16,189	-0.04%
2020/11/05	0	0.00	2	59.15	59.40	-2	16,279	-0.01%
2020/11/04	7	58.29	5	58.84	59.00	2	16,418	0.01%
2020/11/03	10	59.06	4	58.73	58.80	6	16,611	0.04%
2020/11/02	4	58.00	7	57.50	57.80	-3	17,090	-0.02%
2020/10/30	4	57.78	0	0.00	57.80	4	17,354	0.02%
2020/10/29	1	58.50	1	58.50	58.20	0	17,450	0.00%
2020/10/28	9	58.99	13	58.88	58.30	-4	17,486	-0.02%
2020/10/27	3	59.47	0	0.00	59.50	3	17,421	0.02%
2020/10/26	4	60.33	3	60.27	60.50	1	17,388	0.01%
2020/10/23	16	61.27	3	61.27	61.40	13	17,414	0.07%
2020/10/22	1	61.00	14	61.82	61.80	-13	17,445	-0.07%
2020/10/21	1	61.80	1	61.90	61.90	0	17,508	0.00%
2020/10/20	3	62.07	1	61.70	62.10	2	17,661	0.01%
2020/10/19	6	61.78	32	61.83	61.80	-26	17,705	-0.15%
2020/10/16	32	60.72	2	60.25	60.10	30	17,779	0.17%
2020/10/15	12	61.78	1	62.10	61.50	11	17,777	0.06%
2020/10/14	1	62.70	53	62.42	62.30	-52	17,593	-0.30%
2020/10/13	26	60.31	36	60.41	61.40	-10	16,959	-0.06%
2020/10/12	13	60.77	16	61.22	60.50	-3	16,700	-0.02%
2020/10/08	7	59.26	13	59.37	59.40	-6	16,548	-0.04%
2020/10/07	1	59.30	33	58.96	59.60	-32	16,572	-0.19%
2020/10/06	2	56.65	8	56.53	56.60	-6	16,497	-0.04%
2020/10/05	12	57.48	6	57.42	56.30	6	16,602	0.04%
2020/09/30	6	57.00	24	57.27	57.50	-18	16,613	-0.11%
2020/09/29	4	56.38	17	56.61	56.90	-13	16,445	-0.08%
2020/09/28	32	55.01	36	54.11	55.10	-4	16,302	-0.02%
2020/09/25	2	52.60	1	52.60	52.50	1	16,335	0.01%
2020/09/24	2	53.60	2	53.70	52.90	0	16,402	0.00%
2020/09/23	7	53.86	2	53.30	53.30	5	16,387	0.03%
2020/09/22	2	55.10	0	0.00	54.90	2	16,460	0.01%
2020/09/21	0	0.00	3	56.93	56.60	-3	16,429	-0.02%
2020/09/18	2	56.85	15	56.85	56.30	-13	16,524	-0.08%
2020/09/17	6	56.15	37	56.22	56.80	-31	16,514	-0.19%
2020/09/16	1	55.20	6	55.08	55.20	-5	16,235	-0.03%
2020/09/15	1	54.70	6	54.68	54.50	-5	16,257	-0.03%
2020/09/14	11	55.08	11	54.82	54.80	0	16,423	0.00%
2020/09/10	17	53.37	20	53.32	53.00	-3	16,426	-0.02%
2020/09/09	11	53.94	20	54.10	54.20	-9	16,440	-0.05%
2020/09/08	2	54.90	2	54.70	54.80	0	16,605	0.00%
2020/09/07	4	53.40	24	54.66	54.30	-20	16,587	-0.12%
2020/09/04	4	52.08	6	51.77	52.80	-2	16,544	-0.01%
2020/09/03	3	53.50	33	53.05	53.20	-30	16,641	-0.18%
2020/09/02	28	51.28	13	51.08	51.10	15	16,572	0.09%
2020/09/01	6	51.60	7	52.03	52.30	-1	16,880	-0.01%
2020/08/31	48	52.81	10	51.90	51.90	38	17,363	0.22%
2020/08/28	1	53.80	0	0.00	53.90	1	17,704	0.01%
2020/08/27	11	53.85	3	54.23	54.00	8	17,922	0.04%
2020/08/26	3	53.10	8	53.66	53.40	-5	17,981	-0.03%
2020/08/25	17	52.65	19	52.24	53.00	-2	17,901	-0.01%
2020/08/24	6	50.40	30	50.40	51.00	-24	17,951	-0.13%
2020/08/21	14	49.97	4	49.75	49.85	10	18,240	0.05%
2020/08/20	37	49.38	34	49.70	49.20	3	18,129	0.02%
2020/08/19	31	52.48	16	52.08	51.80	15	17,858	0.08%
2020/08/18	8	55.33	6	55.45	55.10	2	17,340	0.01%
2020/08/17	4	54.55	17	54.54	54.40	-13	17,246	-0.08%
2020/08/13	1	55.00	8	55.52	55.40	-7	17,202	-0.04%
2020/08/12	20	54.36	17	54.75	55.10	3	17,282	0.02%
2020/08/11	9	55.71	26	55.46	55.70	-17	17,177	-0.10%
2020/08/10	29	54.39	4	54.25	54.40	25	17,148	0.15%
2020/08/07	44	55.23	1	55.30	55.00	43	17,295	0.25%
2020/08/06	39	56.85	5	57.30	56.40	34	17,063	0.20%
2020/08/05	18	58.19	3	58.10	58.00	15	16,667	0.09%
2020/08/04	22	58.67	3	58.70	58.70	19	16,474	0.12%
2020/08/03	8	60.15	4	59.65	59.30	4	16,402	0.02%
2020/07/31	3	61.10	8	60.80	60.60	-5	16,480	-0.03%
2020/07/30	23	59.73	23	60.21	60.20	0	16,520	0.00%
2020/07/29	3.2	58.97	3	58.90	58.90	0.2	16,481	0.00%
2020/07/28	0	0.00	1	60.20	59.50	-1	16,514	-0.01%
2020/07/27	1	59.70	0	0.00	59.60	1	16,716	0.01%
2020/07/24	5	60.50	3	60.80	60.40	2	16,853	0.01%
2020/07/23	4	61.90	0	0.00	62.00	4	16,968	0.02%
2020/07/22	5	61.86	13	62.52	61.70	-8	17,022	-0.05%
2020/07/21	0	0.00	9	61.16	61.20	-9	16,870	-0.05%
2020/07/20	0	0.00	1	60.60	60.80	-1	16,851	-0.01%
2020/07/17	1	60.50	8	60.25	60.20	-7	17,012	-0.04%
2020/07/16	1	60.30	7	60.74	60.30	-6	17,295	-0.03%
2020/07/15	23	60.76	2	60.90	60.10	21	17,225	0.12%
2020/07/14	52	62.04	15	62.90	61.50	37	17,222	0.21%
2020/07/13	9	62.30	34	62.13	62.70	-25	16,903	-0.15%
2020/07/10	7	59.83	0	0.00	59.60	7	16,663	0.04%
2020/07/09	27	60.86	15	61.01	61.00	12	16,657	0.07%
2020/07/08	5	60.38	9	60.48	60.20	-4	16,765	-0.02%
2020/07/07	2	60.30	26	60.59	60.80	-24	16,817	-0.14%
2020/07/06	7	59.79	8	60.05	60.20	-1	16,885	-0.01%
2020/07/03	36	59.95	2	59.80	59.80	34	17,143	0.20%
2020/07/02	7	60.21	5	60.50	60.50	2	17,551	0.01%
2020/07/01	4	61.10	51	61.38	61.00	-47	17,699	-0.27%
2020/06/30	8	60.80	6	60.78	61.00	2	17,652	0.01%
2020/06/29	7	59.46	0	0.00	59.50	7	17,948	0.04%
2020/06/24	1	60.50	0	0.00	60.80	1	17,985	0.01%
2020/06/23	3	60.20	0	0.00	60.00	3	18,192	0.02%
2020/06/22	17	59.98	0	0.00	59.90	17	18,532	0.09%
2020/06/19	28	60.09	0	0.00	59.80	28	18,742	0.15%
2020/06/18	5	60.24	0	0.00	60.40	5	18,709	0.03%
2020/06/17	12	61.03	2	60.55	60.60	10	18,849	0.05%
2020/06/16	2	61.10	24	61.10	61.50	-22	19,172	-0.11%
2020/06/15	55	60.40	5	60.16	60.00	50	19,427	0.26%
2020/06/12	24	60.66	8	60.88	61.20	16	19,493	0.08%
2020/06/11	16	62.76	5.3	62.23	61.80	10.7	19,631	0.05%
2020/06/10	3	63.60	3.1	63.77	64.00	-0.1	19,580	0.00%
2020/06/09	4	63.90	5	63.26	63.40	-1	19,695	-0.01%
2020/06/08	49	64.19	8	64.23	63.80	41	19,846	0.21%
2020/06/05	14	63.89	85	63.53	64.20	-71	19,428	-0.37%
2020/06/04	21	62.64	21	62.58	62.20	0	18,970	0.00%
2020/06/03	2	60.80	14	61.34	61.20	-12	18,536	-0.06%
2020/06/02	17	60.59	3	60.10	60.10	14	18,384	0.08%
2020/06/01	0	0.00	2	60.90	60.90	-2	18,384	-0.01%
2020/05/29	16	60.19	0	0.00	59.80	16	18,412	0.09%
2020/05/28	29	62.00	18	62.24	60.90	11	18,336	0.06%
2020/05/27	0	0.00	2	60.75	60.70	-2	18,213	-0.01%
2020/05/26	10	60.87	4	60.83	60.70	6	18,430	0.03%
2020/05/25	3	59.30	8	58.73	59.70	-5	18,475	-0.03%
2020/05/22	5	59.86	6	60.83	59.40	-1	18,595	-0.01%
2020/05/20	43	60.00	47	60.01	59.90	-4	18,581	-0.02%
2020/05/19	2	58.80	1	59.20	59.20	1	18,672	0.01%
2020/05/18	19.1	59.15	1	58.90	58.50	18.1	18,652	0.10%
2020/05/15	16	60.39	13	60.35	60.10	3	18,773	0.02%
2020/05/14	14	61.49	10.3	60.23	60.00	3.7	18,736	0.02%
2020/05/13	91	62.99	44	62.80	62.90	47	18,450	0.25%
2020/05/12	58	63.64	33	63.41	63.60	25	18,589	0.13%
2020/05/11	5	64.60	12	64.90	64.70	-7	18,536	-0.04%
2020/05/08	18	64.40	25	64.59	63.80	-7	18,492	-0.04%
2020/05/07	20	64.17	6	64.28	64.40	14	18,441	0.08%
2020/05/06	3	63.90	3	63.67	63.30	0	18,319	0.00%
2020/05/05	1	63.70	0	0.00	63.00	1	18,303	0.01%
2020/05/04	9	62.99	5	62.74	62.80	4	18,661	0.02%
2020/04/30	25	65.27	90	65.28	65.00	-65	18,567	-0.35%
2020/04/29	51	64.32	32	64.39	64.20	19	18,365	0.10%
2020/04/28	72	63.02	23	62.72	63.20	49	18,233	0.27%
2020/04/27	2	60.90	14.2	60.88	61.60	-12.2	18,118	-0.07%
2020/04/24	1	59.50	0	0.00	59.10	1	18,035	0.01%
2020/04/23	4	59.18	1	60.50	59.40	3	17,998	0.02%
2020/04/22	20	56.96	28	58.22	59.90	-8	17,919	-0.04%
2020/04/21	28	58.95	5	58.40	58.00	23	17,733	0.13%
2020/04/20	10	61.05	4	60.95	60.80	6	17,473	0.03%
2020/04/17	13	62.36	17	62.17	61.10	-4	17,652	-0.02%
2020/04/16	22	61.26	22	61.52	61.60	0	17,438	0.00%
2020/04/15	6	61.25	17	61.52	61.30	-11	17,361	-0.06%
2020/04/14	5	60.88	10	60.66	60.70	-5	17,341	-0.03%
2020/04/13	35	60.22	3	60.07	59.80	32	17,368	0.18%
2020/04/10	2	62.35	2	61.90	62.00	0	17,119	0.00%
2020/04/09	16	63.04	16	64.06	62.60	0	17,198	0.00%
2020/04/08	27	62.87	40	62.41	63.40	-13	17,481	-0.07%
2020/04/07	23	60.16	28	60.53	62.00	-5	17,099	-0.03%
2020/04/06	6	54.50	10	55.43	56.40	-4	16,665	-0.02%
2020/04/01	10	53.55	8	53.54	53.90	2	16,459	0.01%
2020/03/31	11	53.05	9	53.53	53.70	2	16,285	0.01%
2020/03/30	8	53.16	9	53.21	53.90	-1	15,892	-0.01%
2020/03/27	27	55.58	26	55.78	55.00	1	15,737	0.01%
2020/03/26	9	53.10	23	54.01	54.00	-14	15,448	-0.09%
2020/03/25	20	51.88	10	52.54	52.60	10	15,288	0.07%
2020/03/24	11	47.51	22	47.89	48.30	-11	15,366	-0.07%
2020/03/23	19	44.87	6	44.27	44.20	13	15,378	0.08%
2020/03/20	47	48.64	22	48.52	48.65	25	15,594	0.16%
2020/03/19	14	46.35	8	46.48	45.20	6	15,699	0.04%
2020/03/18	17	52.75	7	52.47	50.20	10	15,940	0.06%
2020/03/17	38	55.77	28	55.14	54.10	10	15,935	0.06%
2020/03/16	14	61.00	23	61.29	59.20	-9	15,889	-0.06%
2020/03/13	7	60.24	13	61.26	62.90	-6	15,789	-0.04%
2020/03/12	22	67.10	8	66.51	66.00	14	15,712	0.09%
2020/03/11	1	73.10	0	0.00	72.60	1	15,616	0.01%
2020/03/10	5	73.70	4	74.40	74.90	1	16,247	0.01%
2020/03/09	22	76.10	12	75.31	74.80	10	16,399	0.06%
2020/03/06	1	78.60	1	78.60	78.50	0	16,572	0.00%
2020/03/05	8	79.88	21	79.87	80.10	-13	16,512	-0.08%
2020/03/04	3	78.47	2	78.20	78.60	1	16,441	0.01%
2020/03/03	11	78.09	2	78.00	77.80	9	16,394	0.05%
2020/03/02	3	77.70	6	77.13	76.30	-3	16,307	-0.02%
2020/02/27	59	80.18	23	77.63	77.30	36	16,166	0.22%
2020/02/26	16	81.81	1	81.60	81.40	15	15,899	0.09%
2020/02/25	16	83.23	21	83.40	83.30	-5	15,824	-0.03%
2020/02/24	1	84.60	3	84.70	84.50	-2	15,791	-0.01%
2020/02/21	3	84.33	5.1	84.40	84.40	-2.1	15,767	-0.01%
2020/02/20	4	84.00	1	83.70	83.60	3	15,878	0.02%
2020/02/19	4	83.40	6	85.22	84.80	-2	15,889	-0.01%
2020/02/18	35	84.97	10	84.53	83.80	25	15,912	0.16%
2020/02/17	6	87.72	18	87.96	88.00	-12	15,974	-0.08%
2020/02/14	3	86.33	5	86.22	86.80	-2	15,958	-0.01%
2020/02/13	18	86.52	32	86.14	86.50	-14	15,905	-0.09%
2020/02/12	15	84.64	2	84.60	84.70	13	15,692	0.08%
2020/02/11	0	0.00	16	84.63	85.10	-16	15,604	-0.10%
2020/02/10	22	82.89	16	83.50	83.50	6	15,557	0.04%
2020/02/07	1	83.60	13	84.35	84.30	-12	15,720	-0.08%
2020/02/06	12	84.56	18	84.82	85.10	-6	16,029	-0.04%
2020/02/05	39	83.68	47	83.15	84.40	-8	16,011	-0.05%
2020/02/04	15	79.71	15	79.72	79.90	0	15,700	0.00%
2020/02/03	14	76.46	17	76.71	79.40	-3	15,804	-0.02%
2020/01/31	9	79.93	61	80.02	78.10	-52	15,856	-0.33%
2020/01/30	103	78.79	38	78.68	77.80	65	15,773	0.41%	大買/
2020/01/20	5	84.96	10	85.05	85.20	-5	15,557	-0.03%
2020/01/17	6	83.20	1	83.50	83.60	5	15,652	0.03%
2020/01/16	5	83.02	0	0.00	83.40	5	15,683	0.03%
2020/01/15	6	84.23	4	84.83	83.80	2	15,707	0.01%
2020/01/14	1	86.00	0	0.00	85.30	1	15,890	0.01%
2020/01/13	4	86.10	22	86.20	85.50	-18	15,918	-0.11%
2020/01/10	0	0.00	8	84.51	84.30	-8	15,943	-0.05%
2020/01/09	4	84.10	11	84.16	83.40	-7	15,933	-0.04%
2020/01/08	27	83.05	45	83.09	82.60	-18	15,985	-0.11%
2020/01/07	38	81.97	29	80.95	81.10	9	15,937	0.06%
2020/01/06	34	83.75	5	83.60	83.70	29	16,165	0.18%
2020/01/03	44	84.58	3	84.50	84.80	41	16,883	0.24%
2020/01/02	33	86.31	45.1	87.32	86.00	-12.1	16,981	-0.07%
2019/12/31	19	83.87	7	83.60	83.40	12	16,518	0.07%
2019/12/30	14	84.31	17	84.86	84.50	-3	16,674	-0.02%
2019/12/27	12	84.08	14	84.46	83.60	-2	16,779	-0.01%
2019/12/26	7	83.84	3	84.17	83.70	4	16,857	0.02%
2019/12/25	2	83.50	9	83.99	84.10	-7	17,027	-0.04%
2019/12/24	5	83.50	11	83.35	83.50	-6	17,325	-0.03%
2019/12/23	12	82.73	1	83.20	82.60	11	17,442	0.06%
2019/12/20	24	84.10	5	83.96	83.50	19	17,427	0.11%
2019/12/19	2	84.10	12	85.10	85.50	-10	17,330	-0.06%
2019/12/18	27	83.69	22	84.17	84.00	5	17,121	0.03%
2019/12/17	2	84.90	35.2	85.09	85.30	-33.2	16,935	-0.20%
2019/12/16	5	83.46	28.2	82.54	82.80	-23.2	16,537	-0.14%
2019/12/13	8	79.61	33	79.87	79.60	-25	16,307	-0.15%
2019/12/12	8	77.03	16	77.22	77.30	-8	16,202	-0.05%
2019/12/11	11	76.27	2	76.20	75.60	9	16,149	0.06%
2019/12/10	7	75.44	2	75.75	75.10	5	15,982	0.03%
2019/12/09	5	75.82	49	76.39	76.00	-44	15,918	-0.28%
2019/12/06	73	75.74	8	76.60	75.30	65	15,863	0.41%
2019/12/05	17	75.21	75	76.56	77.20	-58	15,614	-0.37%
2019/12/04	5	72.92	14	73.43	72.60	-9	15,170	-0.06%
2019/12/03	3	72.93	23	72.65	73.30	-20	15,695	-0.13%
2019/12/02	15	70.77	17	71.44	71.60	-2	15,683	-0.01%
2019/11/29	1	71.20	3	71.60	71.20	-2	15,714	-0.01%
2019/11/28	0	0.00	3	71.93	71.70	-3	15,743	-0.02%
2019/11/27	15	70.33	20	71.08	71.10	-5	16,042	-0.03%
2019/11/26	3	71.50	14	71.42	70.80	-11	16,240	-0.07%
2019/11/25	24	70.70	21	70.81	70.80	3	16,229	0.02%
2019/11/22	2	70.15	24	70.87	70.10	-22	16,398	-0.13%
2019/11/21	35	69.06	10	69.30	69.30	25	16,432	0.15%
2019/11/20	7	70.37	7	71.31	71.00	0	16,400	0.00%
2019/11/19	0	0.00	7	71.81	71.20	-7	16,383	-0.04%
2019/11/18	18	71.24	15	71.13	71.10	3	16,350	0.02%
2019/11/15	6	68.80	11	68.91	69.00	-5	16,425	-0.03%
2019/11/14	29	67.66	8	67.35	67.20	21	16,375	0.13%
2019/11/13	26	70.52	17	69.94	69.90	9	16,213	0.06%
2019/11/11	5	71.14	19	71.36	71.20	-14	16,841	-0.08%
2019/11/08	10	72.50	11	72.45	72.40	-1	16,960	-0.01%
2019/11/07	3	72.10	2	72.10	72.40	1	17,237	0.01%
2019/11/06	23	73.45	10	72.96	72.50	13	17,622	0.07%
2019/11/05	16	72.93	64	72.25	73.00	-48	17,609	-0.27%
2019/11/04	3	69.80	0	0.00	69.80	3	17,614	0.02%
2019/11/01	17	70.48	20	70.04	70.60	-3	17,772	-0.02%
2019/10/31	31	70.24	20	70.22	70.00	11	18,113	0.06%
2019/10/30	41	71.16	27	71.10	71.10	14	18,232	0.08%
2019/10/29	9	72.23	15	72.34	72.30	-6	18,513	-0.03%
2019/10/28	2	72.00	1	72.00	71.90	1	18,880	0.01%
2019/10/25	17	72.64	12	72.66	71.70	5	19,226	0.03%
2019/10/24	32	70.93	21	71.30	71.30	11	19,474	0.06%
2019/10/23	23	70.58	15	70.60	70.60	8	20,013	0.04%
2019/10/22	85	71.30	65	70.92	70.90	20	20,315	0.10%
2019/10/21	32	70.87	30	71.97	71.60	2	20,699	0.01%
2019/10/18	2	71.10	12	72.19	72.30	-10	21,155	-0.05%
2019/10/17	15	69.68	17	70.41	70.40	-2	21,006	-0.01%
2019/10/16	15	70.88	12	70.24	70.00	3	21,169	0.01%
2019/10/15	10	69.97	7	70.73	69.60	3	21,329	0.01%
2019/10/14	25	72.44	16	72.33	71.70	9	21,521	0.04%
2019/10/09	85	73.68	25	72.40	71.40	60	21,722	0.28%
2019/10/08	30	78.96	2	79.10	78.60	28	22,011	0.13%
2019/10/07	1	81.60	3	81.93	81.70	-2	22,204	-0.01%
2019/10/04	11	79.70	9	79.27	79.20	2	22,600	0.01%
2019/10/03	8	79.86	11	79.69	79.90	-3	22,655	-0.01%
2019/10/02	1	82.20	0	0.00	82.00	1	22,675	0.00%
2019/10/01	14	82.39	14	82.73	83.10	0	22,863	0.00%
2019/09/27	16	81.31	16	80.89	80.50	0	23,213	0.00%
2019/09/26	6	83.15	15.1	83.70	84.30	-9.1	23,309	-0.04%
2019/09/25	6	83.77	2	84.45	85.00	4	23,355	0.02%
2019/09/24	6	85.22	2	86.50	85.40	4	23,564	0.02%
2019/09/23	11	84.02	17	84.64	85.00	-6	23,513	-0.03%
2019/09/20	2	82.05	13	82.84	82.90	-11	23,470	-0.05%
2019/09/19	1	81.30	0	0.00	81.40	1	23,507	0.00%
2019/09/18	7	82.13	2	82.90	82.10	5	23,652	0.02%
2019/09/17	5	81.68	38	81.90	82.00	-33	23,426	-0.14%
2019/09/16	6	77.92	17	78.68	78.10	-11	23,070	-0.05%
2019/09/12	2	78.00	23	77.87	77.80	-21	22,934	-0.09%
2019/09/10	12	76.35	2	76.65	76.50	10	23,073	0.04%
2019/09/09	2	76.55	6	76.50	76.50	-4	22,963	-0.02%
2019/09/06	6	76.72	19	77.11	77.10	-13	22,935	-0.06%
2019/09/05	22	75.33	75	75.67	76.90	-53	22,727	-0.23%
2019/09/04	0	0.00	24	73.14	73.00	-24	22,048	-0.11%
2019/09/03	2	71.20	7	71.56	71.20	-5	21,843	-0.02%
2019/09/02	6	71.78	14	71.39	71.80	-8	21,945	-0.04%
2019/08/30	23	70.41	46	70.17	70.40	-23	22,042	-0.10%
2019/08/29	27	71.31	2	70.90	70.90	25	21,791	0.11%
2019/08/28	6	73.10	21	72.67	73.50	-15	21,629	-0.07%
2019/08/27	8	72.29	14	72.24	72.40	-6	21,576	-0.03%
2019/08/26	7	70.40	7	70.53	71.10	0	21,613	0.00%
2019/08/23	0	0.00	13	71.26	71.50	-13	21,653	-0.06%
2019/08/22	12	70.57	0	0.00	70.30	12	21,891	0.05%
2019/08/21	2	69.70	0	0.00	70.20	2	21,999	0.01%
2019/08/20	28	70.20	64	69.47	69.60	-36	21,910	-0.16%
2019/08/19	5	71.54	5	71.16	71.50	0	21,701	0.00%
2019/08/16	1	71.60	12	71.61	71.30	-11	21,706	-0.05%
2019/08/15	0	0.00	5	72.00	71.40	-5	21,528	-0.02%
2019/08/14	52	72.18	12	72.04	72.50	40	21,327	0.19%
2019/08/13	3	68.57	2	68.95	68.80	1	20,914	0.00%
2019/08/12	2	69.15	4	68.00	69.30	-2	20,823	-0.01%
2019/08/08	26	68.62	2	68.45	68.10	24	20,648	0.12%
2019/08/07	9	70.20	1	70.80	69.80	8	20,380	0.04%
2019/08/06	25	68.94	9	68.94	69.20	16	20,360	0.08%
2019/08/05	17	72.39	6	71.47	70.90	11	20,128	0.05%
2019/08/02	10	72.33	12	72.22	72.30	-2	19,947	-0.01%
2019/08/01	6	71.82	5	73.64	74.10	1	19,603	0.01%
2019/07/31	29	74.36	13	73.69	74.00	16	19,326	0.08%
2019/07/30	9	74.81	13	75.78	75.80	-4	18,943	-0.02%
2019/07/29	17	75.71	4	75.35	74.80	13	18,672	0.07%
2019/07/26	24	76.68	12	75.47	77.00	12	18,418	0.07%
2019/07/25	4	74.73	30	74.84	76.50	-26	18,036	-0.14%
2019/07/24	9	70.81	3	71.27	71.80	6	17,555	0.03%
2019/07/23	28	71.78	42	72.11	72.30	-14	17,288	-0.08%
2019/07/22	26	69.26	47	69.76	69.80	-21	16,822	-0.12%
2019/07/19	4	67.25	5	67.62	67.70	-1	16,681	-0.01%
2019/07/18	21	67.80	4	68.70	66.70	17	16,766	0.10%
2019/07/17	5	67.46	25	66.99	67.70	-20	16,761	-0.12%
2019/07/16	11	68.65	7	68.11	67.90	4	16,403	0.02%
2019/07/15	3	68.50	35	68.97	69.90	-32	16,011	-0.20%
2019/07/12	8	66.99	105	67.55	66.70	-97	15,539	-0.62%	大賣/
2019/07/11	3	65.20	30	65.31	65.40	-27	14,914	-0.18%
2019/07/10	7	64.00	37	64.11	64.40	-30	14,508	-0.21%
2019/07/09	2	62.10	1	62.50	62.80	1	14,063	0.01%
2019/07/08	3	61.37	13	61.99	61.00	-10	13,989	-0.07%
2019/07/05	14	61.46	9	61.70	62.00	5	13,864	0.04%
2019/07/04	14	59.12	5	59.12	59.20	9	13,603	0.07%
2019/07/03	9	65.53	5	65.90	65.20	4	13,120	0.03%
2019/07/02	5	66.46	16	66.33	66.30	-11	12,926	-0.09%
2019/07/01	9	65.87	12	65.84	66.00	-3	12,763	-0.02%
2019/06/28	2	64.10	2	64.50	64.50	0	12,675	0.00%
2019/06/27	11	63.91	2	64.00	64.10	9	12,671	0.07%
2019/06/26	23	63.81	0	0.00	63.70	23	12,576	0.18%
2019/06/25	2	64.25	4	64.13	63.30	-2	12,511	-0.02%
2019/06/24	0	0.00	2	63.25	63.10	-2	12,335	-0.02%
2019/06/21	4	62.90	5	63.04	63.00	-1	12,376	-0.01%
2019/06/19	1	61.50	14	61.99	62.10	-13	12,690	-0.10%
2019/06/18	0	0.00	51	60.94	60.90	-51	12,913	-0.39%
2019/06/17	0	0.00	2	61.25	60.90	-2	13,002	-0.02%
2019/06/14	1	61.10	8	61.09	60.80	-7	13,029	-0.05%
2019/06/13	1	60.80	1	61.10	60.90	0	13,208	0.00%
2019/06/12	50	60.02	4	60.60	60.70	46	13,381	0.34%
2019/06/11	8	59.73	0	0.00	59.40	8	13,387	0.06%
2019/06/10	12	59.39	1	59.70	59.30	11	13,385	0.08%
2019/06/06	21	59.31	3	59.20	59.20	18	13,309	0.14%
2019/06/05	4	60.98	0	0.00	60.50	4	13,197	0.03%
2019/06/04	1	61.00	1	60.90	60.90	0	13,239	0.00%
2019/06/03	5	61.76	1	62.00	61.90	4	13,345	0.03%
2019/05/31	1	61.30	5	60.88	61.60	-4	13,594	-0.03%
2019/05/30	1	60.00	3	59.87	60.00	-2	13,647	-0.01%
2019/05/29	11	58.48	1	58.10	58.00	10	14,301	0.07%
2019/05/28	0	0.00	1	60.80	60.90	-1	14,202	-0.01%
2019/05/27	3	60.53	1	61.20	60.50	2	14,243	0.01%
2019/05/24	13	60.15	0	0.00	59.80	13	14,355	0.09%
2019/05/23	3	60.07	3	60.30	60.20	0	14,524	0.00%
2019/05/22	7	61.43	5	60.90	60.80	2	14,473	0.01%
2019/05/21	0	0.00	1	61.30	61.50	-1	14,511	-0.01%
2019/05/20	3	60.93	0	0.00	60.90	3	14,456	0.02%
2019/05/17	6	60.63	0	0.00	60.60	6	14,483	0.04%
2019/05/16	3	61.30	0	0.00	61.00	3	14,663	0.02%
2019/05/15	3	61.87	0	0.00	62.00	3	14,857	0.02%
2019/05/14	6	60.80	1	61.40	61.50	5	14,930	0.03%
2019/05/13	16	62.09	5	62.80	61.10	11	14,868	0.07%
2019/05/10	6	64.03	0	0.00	63.80	6	14,877	0.04%
2019/05/09	12	64.50	12	65.05	64.20	0	14,873	0.00%
2019/05/08	2	65.75	22	65.65	65.90	-20	14,917	-0.13%
2019/05/07	0	0.00	5	66.16	66.20	-5	15,090	-0.03%
2019/05/06	24	65.20	0	0.00	65.00	24	15,350	0.16%
2019/05/03	12	66.11	13	66.38	66.70	-1	15,458	-0.01%
2019/05/02	3	65.90	2	66.25	65.70	1	15,502	0.01%
2019/04/30	0	0.00	3	65.30	65.40	-3	15,440	-0.02%
2019/04/29	4	65.00	2	66.30	64.70	2	15,403	0.01%
2019/04/26	6	65.58	9	65.21	66.00	-3	15,443	-0.02%
2019/04/25	13	65.73	38	66.24	65.50	-25	15,607	-0.16%
2019/04/24	1	65.50	6	65.25	65.40	-5	15,701	-0.03%
2019/04/23	5	64.76	22	64.87	64.90	-17	15,609	-0.11%
2019/04/22	2	64.20	1	63.80	63.80	1	15,427	0.01%
2019/04/19	0	0.00	3.7	63.86	63.70	-3.7	15,609	-0.02%
2019/04/18	27	63.97	28	63.28	63.10	-1	15,726	-0.01%
2019/04/17	26	62.91	60	63.45	63.90	-34	15,680	-0.22%
2019/04/16	0	0.00	17	62.28	62.70	-17	15,271	-0.11%
2019/04/15	7	61.40	4	61.55	61.70	3	15,292	0.02%
2019/04/12	20	60.66	0	0.00	60.50	20	15,430	0.13%
2019/04/11	3	61.87	1	63.00	61.60	2	15,579	0.01%
2019/04/10	6	62.48	1	62.40	62.50	5	15,541	0.03%
2019/04/09	3	62.60	5	62.74	62.60	-2	15,544	-0.01%
2019/04/08	22	62.33	6	62.97	63.00	16	15,589	0.10%
2019/04/03	8	62.10	10	62.21	62.30	-2	15,573	-0.01%
2019/04/02	3	61.77	4	61.95	61.70	-1	15,576	-0.01%
2019/04/01	3	61.27	0	0.00	61.00	3	15,479	0.02%
2019/03/29	4	61.03	0	0.00	61.40	4	15,297	0.03%
2019/03/28	4	60.53	0	0.00	60.80	4	15,362	0.03%
2019/03/26	2	60.95	1	61.70	61.00	1	15,503	0.01%
2019/03/25	28	61.24	1	61.10	61.10	27	15,537	0.17%
2019/03/22	12	63.63	16	63.96	63.10	-4	15,375	-0.03%
2019/03/21	4	62.55	13	62.71	62.80	-9	15,116	-0.06%
2019/03/20	0	0.00	4	60.10	60.60	-4	14,789	-0.03%
2019/03/19	12	59.71	6	59.82	59.70	6	14,829	0.04%
2019/03/18	11	59.48	2	60.10	59.50	9	14,908	0.06%
2019/03/15	1	60.80	1	60.50	60.10	0	15,087	0.00%
2019/03/14	12	60.08	0	0.00	60.30	12	14,991	0.08%
2019/03/13	12	60.37	1	60.40	60.10	11	15,174	0.07%
2019/03/12	2	61.10	2	61.20	60.80	0	15,594	0.00%
2019/03/11	4	60.68	0	0.00	60.40	4	15,731	0.03%
2019/03/08	6	60.22	1	60.40	60.50	5	16,027	0.03%
2019/03/07	12	60.54	3	60.93	60.00	9	16,221	0.06%
2019/03/06	44	61.63	5	61.36	61.40	39	16,501	0.24%
2019/03/05	19	63.89	2	63.50	63.10	17	16,394	0.10%
2019/03/04	26	64.93	10	64.75	64.80	16	16,369	0.10%
2019/02/27	9	62.60	2	62.80	62.20	7	15,802	0.04%
2019/02/26	2	62.10	6	62.37	62.00	-4	15,710	-0.03%
2019/02/25	0	0.00	8	61.85	61.60	-8	15,707	-0.05%
2019/02/22	12	61.51	8	61.93	60.90	4	15,771	0.03%
2019/02/20	0	0.00	4	60.20	60.60	-4	15,996	-0.03%
2019/02/19	0	0.00	6	60.43	60.50	-6	16,166	-0.04%
2019/02/18	2	60.35	10	60.30	60.20	-8	16,231	-0.05%
2019/02/15	9	60.78	3	60.30	60.00	6	16,456	0.04%
2019/02/14	3	61.80	42	62.30	62.10	-39	16,908	-0.23%
2019/02/13	10	59.25	5	60.62	60.50	5	16,720	0.03%
2019/02/12	0	0.00	2	60.00	60.00	-2	16,634	-0.01%
2019/02/11	8	59.21	0	0.00	59.00	8	16,723	0.05%
2019/01/30	2	59.60	6	60.10	60.10	-4	16,698	-0.02%
2019/01/29	9	59.08	0	0.00	58.80	9	16,892	0.05%
2019/01/28	6	61.23	3	61.13	60.80	3	16,946	0.02%
2019/01/25	9	60.12	15	60.21	60.00	-6	17,441	-0.03%
2019/01/24	5	58.70	25	59.02	59.60	-20	17,578	-0.11%
2019/01/23	2	55.90	6	57.15	57.00	-4	17,784	-0.02%
2019/01/22	0	0.00	4	56.75	56.50	-4	17,962	-0.02%
2019/01/21	13	56.92	9	56.91	57.20	4	18,153	0.02%
2019/01/18	2	55.75	8	55.85	56.40	-6	18,315	-0.03%
2019/01/17	7	55.69	5	55.92	55.10	2	18,690	0.01%
2019/01/16	14	56.04	35	56.20	56.40	-21	18,690	-0.11%
2019/01/15	1	53.70	8	53.65	53.60	-7	18,317	-0.04%
2019/01/14	9	52.48	0	0.00	52.00	9	18,313	0.05%
2019/01/11	8	52.79	39	53.58	53.50	-31	18,682	-0.17%
2019/01/10	2	53.75	10	53.76	53.80	-8	18,912	-0.04%
2019/01/09	2	52.50	11	52.53	52.50	-9	19,145	-0.05%
2019/01/08	5	51.80	2	51.90	51.70	3	19,658	0.02%
2019/01/07	6	52.03	7	52.13	51.80	-1	20,232	0.00%
2019/01/04	5	50.06	2	50.60	51.60	3	20,387	0.01%
2019/01/03	25	52.59	8	51.88	51.50	17	20,481	0.08%
2019/01/02	1	54.70	2	55.55	55.00	-1	20,280	0.00%
2018/12/28	32	55.07	30	55.00	55.00	2	20,283	0.01%
2018/12/27	21	55.41	103	55.56	55.80	-82	20,546	-0.40%	大賣/
2018/12/26	92	54.36	6	55.40	54.10	86	20,886	0.41%
2018/12/25	0	0.00	8	55.91	57.00	-8	20,699	-0.04%
2018/12/24	0	0.00	7	54.70	56.00	-7	20,630	-0.03%
2018/12/22	11	53.60	2	53.60	53.50	9	20,579	0.04%
2018/12/21	10	52.70	0	0.00	53.90	10	20,769	0.05%
2018/12/20	2	53.00	2	53.45	53.20	0	20,727	0.00%
2018/12/19	3	53.20	0	0.00	53.70	3	20,739	0.01%
2018/12/18	1	53.70	4	53.85	54.50	-3	20,886	-0.01%
2018/12/17	0	0.00	1	53.50	53.50	-1	21,045	0.00%
2018/12/14	4	53.25	0	0.00	53.50	4	21,101	0.02%
2018/12/13	6	54.08	5	54.16	54.30	1	21,248	0.00%
2018/12/12	0	0.00	5	53.48	53.70	-5	21,266	-0.02%
2018/12/11	2	53.00	63	53.01	52.90	-61	21,435	-0.28%
2018/12/10	19	52.69	18	53.56	52.10	1	21,444	0.00%
2018/12/06	106	55.01	7	55.24	55.00	99	21,318	0.46%	大買/
2018/12/05	60	57.16	3	56.93	56.90	57	21,196	0.27%
2018/12/04	2	62.05	2	62.00	62.00	0	20,978	0.00%
2018/12/03	9	63.56	15	63.57	62.80	-6	21,411	-0.03%
2018/11/30	4	60.88	1	61.40	61.00	3	21,352	0.01%
2018/11/29	24	61.55	21.5	61.77	60.30	2.5	21,074	0.01%
2018/11/28	22	59.11	11	58.96	58.60	11	20,549	0.05%
2018/11/27	18	56.47	6	57.77	58.00	12	20,421	0.06%
2018/11/26	1	57.60	5	57.76	57.30	-4	20,280	-0.02%
2018/11/23	7	56.41	52	56.52	56.10	-45	20,060	-0.22%
2018/11/22	2	58.00	41	58.11	58.00	-39	19,999	-0.20%
2018/11/21	4	56.68	6	57.77	57.80	-2	19,955	-0.01%
2018/11/20	2	56.90	2	56.80	57.50	0	19,930	0.00%
2018/11/19	2	57.00	11	57.12	57.50	-9	19,764	-0.05%
2018/11/16	4	55.40	7	55.60	54.60	-3	19,540	-0.02%
2018/11/15	5	55.86	3	56.10	55.90	2	19,505	0.01%
2018/11/14	67	57.01	65	56.53	56.50	2	19,728	0.01%
2018/11/13	15	56.03	22	56.17	56.20	-7	19,607	-0.04%
2018/11/12	5	53.56	3	53.27	53.80	2	19,062	0.01%
2018/11/09	7	53.90	2	54.00	54.20	5	19,229	0.03%
2018/11/08	8	55.40	1	56.70	53.80	7	19,260	0.04%
2018/11/07	4	53.70	8.3	54.32	55.20	-4.3	19,218	-0.02%
2018/11/06	15	53.33	9	53.03	52.20	6	19,372	0.03%
2018/11/05	5	55.52	4	55.80	55.70	1	19,130	0.01%
2018/11/02	10	55.85	76	56.07	56.10	-66	18,950	-0.35%
2018/11/01	2.3	54.31	14	53.60	54.40	-11.7	18,486	-0.06%
2018/10/31	0	0.00	8	51.08	51.40	-8	18,245	-0.04%
2018/10/30	0	0.00	9	48.20	48.50	-9	18,057	-0.05%
2018/10/29	6	46.18	0	0.00	46.60	6	18,136	0.03%
2018/10/26	65	46.01	16	46.14	46.00	49	18,007	0.27%
2018/10/25	17.5	46.02	108	45.60	45.75	-90.5	17,850	-0.51%	大賣/
2018/10/24	10	49.75	7	49.69	49.30	3	17,412	0.02%
2018/10/23	9	50.76	5	50.90	50.50	4	17,196	0.02%
2018/10/22	4	52.33	5	51.80	52.50	-1	17,104	-0.01%
2018/10/19	7	49.46	10	49.84	52.10	-3	17,086	-0.02%
2018/10/18	20	52.62	24	51.71	51.50	-4	16,829	-0.02%
2018/10/17	136.1	55.73	103	54.47	54.40	33.1	16,582	0.20%	大買/大賣/
2018/10/16	41	55.52	1	54.50	54.10	40	16,399	0.24%
2018/10/15	37	56.14	30	56.32	57.20	7	15,984	0.04%
2018/10/12	0	0.00	47	51.50	53.30	-47	15,807	-0.30%
2018/10/11	9	47.99	10	48.41	48.50	-1	16,127	-0.01%
2018/10/09	1	52.70	0	0.00	52.30	1	15,936	0.01%
2018/10/08	0	0.00	16	52.58	52.70	-16	15,934	-0.10%
2018/10/05	22	52.47	17	52.39	52.20	5	16,046	0.03%
2018/10/04	34	55.07	16	54.01	53.90	18	15,944	0.11%
2018/10/03	2	58.00	1	58.60	57.80	1	15,634	0.01%
2018/10/02	3	58.73	0	0.00	58.40	3	15,806	0.02%
2018/10/01	11	58.96	2	59.20	59.20	9	15,987	0.06%
2018/09/28	10	58.80	3	59.70	58.10	7	16,032	0.04%
2018/09/27	7	59.27	5	59.50	59.80	2	16,022	0.01%
2018/09/26	13	60.03	4	60.48	60.20	9	16,059	0.06%
2018/09/25	18	61.01	26	60.99	61.70	-8	15,996	-0.05%
2018/09/21	91	57.75	6	58.38	58.50	85	15,787	0.54%
2018/09/20	5	59.38	1	59.50	59.50	4	15,577	0.03%
2018/09/19	6	60.55	1	60.60	60.00	5	15,619	0.03%
2018/09/18	13	59.58	5	59.68	59.30	8	15,521	0.05%
2018/09/17	13	61.55	15	61.49	61.20	-2	15,653	-0.01%
2018/09/14	5	59.56	5	59.64	59.60	0	15,536	0.00%
2018/09/13	5	56.90	34	58.20	57.50	-29	15,487	-0.19%
2018/09/12	53.1	57.90	1	57.80	57.40	52.1	15,392	0.34%
2018/09/11	4	60.05	14	60.15	60.10	-10	15,284	-0.07%
2018/09/10	6	58.72	59	58.21	59.40	-53	15,273	-0.35%
2018/09/07	34	58.51	16	57.84	57.50	18	15,057	0.12%
2018/09/06	53	64.12	12	63.73	63.60	41	14,555	0.28%
2018/09/05	44	66.81	4	66.90	66.60	40	14,461	0.28%
2018/09/04	5	67.54	55	67.40	67.60	-50	14,515	-0.34%
2018/09/03	77	67.27	12	69.25	66.70	65	14,537	0.45%
2018/08/31	13	69.35	4	69.18	69.70	9	14,532	0.06%
2018/08/30	1	69.90	2	69.50	69.80	-1	14,599	-0.01%
2018/08/29	13	70.55	3	71.17	69.90	10	14,638	0.07%
2018/08/28	10	71.46	8	72.00	70.70	2	14,686	0.01%
2018/08/27	3	68.37	18	69.32	70.10	-15	14,685	-0.10%
2018/08/24	4	67.12	22	67.50	67.40	-18	14,615	-0.12%
2018/08/23	6	66.90	51	67.09	67.30	-45	14,816	-0.30%
2018/08/22	37	67.76	8	67.66	67.40	29	15,016	0.19%
2018/08/21	3	67.93	15	67.93	68.50	-12	14,898	-0.08%
2018/08/20	9	66.64	6	66.62	65.70	3	14,733	0.02%
2018/08/17	23	66.49	75	65.79	65.00	-52	14,696	-0.35%
2018/08/16	4.5	64.54	6	67.85	67.30	-1.5	14,730	-0.01%
2018/08/15	8	68.20	0	0.00	67.70	8	14,720	0.05%
2018/08/14	18	68.15	4	69.60	70.20	14	14,828	0.09%
2018/08/13	5	70.30	3	70.37	68.90	2	14,780	0.01%
2018/08/10	1	73.10	0	0.00	73.20	1	14,684	0.01%
2018/08/09	0	0.00	1	73.80	73.80	-1	15,217	-0.01%
2018/08/08	12	74.93	8	74.43	73.70	4	15,904	0.03%
2018/08/07	6	74.63	1	73.90	74.30	5	15,697	0.03%
2018/08/06	6	74.07	0	0.00	73.60	6	15,527	0.04%
2018/08/03	21	77.06	37	76.58	75.80	-16	15,434	-0.10%
2018/08/02	7	78.27	1	79.10	78.40	6	15,088	0.04%
2018/08/01	9	78.18	8	79.08	79.60	1	15,260	0.01%
2018/07/31	3	78.83	0	0.00	78.60	3	15,524	0.02%
2018/07/30	5	80.28	32	79.60	79.60	-27	15,472	-0.17%
2018/07/27	2	81.90	10	81.50	81.90	-8	15,429	-0.05%
2018/07/26	17	81.85	1.1	82.28	81.00	15.9	15,483	0.10%
2018/07/25	56	80.48	0	0.00	80.70	56	15,438	0.36%
2018/07/24	4	78.40	0	0.00	78.70	4	15,313	0.03%
2018/07/23	5.1	78.63	0	0.00	78.50	5.1	15,282	0.03%
2018/07/20	16	80.68	1	81.00	80.50	15	15,145	0.10%
2018/07/19	12	81.65	3	82.17	80.20	9	14,995	0.06%
2018/07/18	48	85.65	18	84.66	84.00	30	14,804	0.20%
2018/07/17	0	0.00	7	87.03	88.10	-7	14,268	-0.05%
2018/07/16	14	86.55	11	88.43	86.00	3	14,503	0.02%
2018/07/13	1	87.70	8	88.88	88.80	-7	14,830	-0.05%
2018/07/12	0	0.00	18	85.91	86.00	-18	14,930	-0.12%
2018/07/11	8	83.49	3	84.00	83.60	5	14,854	0.03%
2018/07/10	3	83.90	4	83.08	83.90	-1	14,839	-0.01%
2018/07/09	4	81.93	0	0.00	81.00	4	14,834	0.03%
2018/07/06	0	0.00	2	79.70	79.30	-2	14,766	-0.01%
2018/07/05	6	79.38	4	78.90	78.10	2	14,840	0.01%
2018/07/04	3	81.10	0	0.00	80.90	3	14,867	0.02%
2018/07/03	6	82.30	10	83.00	81.80	-4	14,987	-0.03%
2018/07/02	7	81.44	0	0.00	81.00	7	15,008	0.05%
2018/06/29	1	82.60	0	83.30	83.20	1	15,006	0.01%
2018/06/28	3	82.13	0	0.00	83.00	3	14,896	0.02%
2018/06/27	11	88.54	10	87.20	87.20	1	14,905	0.01%
2018/06/26	23.1	83.94	7	83.37	85.40	16.1	14,884	0.11%
2018/06/25	55	88.07	141	88.57	86.50	-86	14,928	-0.58%	大賣/
2018/06/22	4	91.23	3	92.00	92.50	1	14,980	0.01%
2018/06/20	0	0.00	2	91.00	90.40	-2	15,469	-0.01%
2018/06/19	39	91.89	1	90.60	90.60	38	15,738	0.24%
2018/06/15	2	91.60	1	92.10	92.30	1	15,984	0.01%
2018/06/14	2	92.85	1	93.00	93.00	1	16,223	0.01%
2018/06/13	15	94.70	0	0.00	94.00	15	16,634	0.09%
2018/06/12	26	99.02	1	98.30	97.60	25	17,044	0.15%
2018/06/11	1	100.00	0	0.00	100.50	1	17,150	0.01%
2018/06/08	0	0.00	12	99.83	99.80	-12	17,589	-0.07%
2018/06/07	3	99.73	15	100.00	101.00	-12	18,378	-0.07%
2018/06/06	0	0.00	7	100.00	100.00	-7	18,443	-0.04%
2018/06/05	0	0.00	5	101.20	101.00	-5	18,596	-0.03%
2018/06/04	1	99.00	9.2	99.71	100.50	-8.2	18,828	-0.04%
2018/06/01	0	0.00	4	97.83	97.50	-4	18,800	-0.02%
2018/05/31	0	0.00	1	98.50	99.60	-1	18,818	-0.01%
2018/05/30	14	96.39	10	96.71	96.50	4	18,634	0.02%
2018/05/29	5	99.10	11	98.99	98.90	-6	18,503	-0.03%
2018/05/28	14	100.19	1	99.70	99.30	13	18,719	0.07%
2018/05/25	24	103.17	14	102.93	100.50	10	19,323	0.05%
2018/05/24	5	101.00	14	101.11	102.00	-9	19,520	-0.05%
2018/05/23	6	99.60	4	99.65	99.30	2	19,558	0.01%
2018/05/22	12	98.14	40	100.59	97.20	-28	19,441	-0.14%
2018/05/21	24	99.51	93	100.70	99.00	-69	19,640	-0.35%
2018/05/18	65.5	99.26	15	99.44	98.90	50.5	19,694	0.26%
2018/05/17	66	102.02	11.1	105.75	101.50	54.9	19,593	0.28%
2018/05/16	63	99.40	77.3	100.23	102.50	-14.3	19,118	-0.08%
2018/05/15	1	96.00	32	94.91	95.50	-31	18,718	-0.17%
2018/05/14	6	95.63	10	96.70	95.30	-4	19,002	-0.02%
2018/05/11	31	96.15	29	96.50	95.60	2	19,074	0.01%
2018/05/10	29	94.81	2	93.69	93.60	27	18,979	0.14%
2018/05/09	0	0.00	2	94.20	94.40	-2	19,083	-0.01%
2018/05/08	3	94.07	7	94.03	94.00	-4	18,972	-0.02%
2018/05/07	0	0.00	1	92.60	92.60	-1	18,680	-0.01%
2018/05/04	4	91.78	2	92.15	91.70	2	18,653	0.01%
2018/05/03	6	89.87	4	89.85	89.90	2	18,672	0.01%
2018/05/02	6	91.87	1	93.00	91.70	5	18,748	0.03%
2018/04/30	1	91.90	1	91.40	93.00	0	18,689	0.00%
2018/04/27	2	93.75	5	93.70	93.10	-3	18,725	-0.02%
2018/04/26	3	90.80	2	91.95	91.80	1	18,716	0.01%
2018/04/25	1	90.30	0	0.00	90.80	1	18,742	0.01%
2018/04/24	3	90.47	3	90.53	90.10	0	18,877	0.00%
2018/04/23	9	92.48	23	92.57	93.00	-14	19,254	-0.07%
2018/04/20	27	94.69	5	94.06	92.70	22	19,486	0.11%
2018/04/19	50	96.43	38	96.62	97.90	12	19,220	0.06%
2018/04/18	1	92.90	8	92.55	93.10	-7	18,841	-0.04%
2018/04/17	51	90.40	1	89.40	89.50	50	18,660	0.27%
2018/04/16	1	92.40	5	92.34	92.20	-4	18,787	-0.02%
2018/04/13	2	94.10	13	93.89	93.40	-11	18,749	-0.06%
2018/04/12	4	92.75	4	92.45	92.50	0	18,780	0.00%
2018/04/11	11	93.32	6	92.63	91.20	5	19,053	0.03%
2018/04/10	2	90.55	1	91.70	91.90	1	19,019	0.01%
2018/04/09	7	88.39	4	88.60	88.50	3	19,053	0.02%
2018/04/03	2	90.25	0	0.00	90.60	2	18,913	0.01%
2018/04/02	5	92.38	3	92.30	91.70	2	18,896	0.01%
2018/03/31	1	91.30	4	91.78	92.00	-3	18,981	-0.02%
2018/03/30	4	92.03	3	91.53	91.80	1	19,101	0.01%
2018/03/29	2	91.70	14	91.34	92.30	-12	19,052	-0.06%
2018/03/28	27	91.58	8	91.01	90.70	19	18,971	0.10%
2018/03/27	23	94.18	74	94.08	95.40	-51	18,730	-0.27%
2018/03/26	103	92.03	2	92.55	92.00	101	18,622	0.54%	大買/鉅額交易
2018/03/23	8	93.00	1	93.00	94.50	7	18,478	0.04%
2018/03/22	13	97.07	11	96.12	96.30	2	18,238	0.01%
2018/03/21	5	98.98	14	98.59	99.00	-9	17,895	-0.05%
2018/03/20	6	95.77	8	95.75	95.00	-2	17,524	-0.01%
2018/03/19	10	96.95	19	97.91	97.00	-9	17,250	-0.05%
2018/03/16	39	92.92	51	93.52	94.20	-12	16,725	-0.07%
2018/03/15	4	90.18	11	90.47	91.00	-7	16,156	-0.04%
2018/03/14	40	90.01	53	89.93	89.40	-13	16,113	-0.08%
2018/03/13	26	88.90	66	88.26	89.90	-40	15,958	-0.25%
2018/03/12	0	0.00	15	84.51	83.00	-15	15,361	-0.10%
2018/03/09	6	83.17	9	83.46	83.30	-3	15,454	-0.02%
2018/03/08	9	81.88	29	82.09	82.00	-20	15,864	-0.13%
2018/03/07	1	80.60	3	80.47	80.00	-2	15,939	-0.01%
2018/03/06	7	80.24	9	80.06	79.60	-2	16,308	-0.01%
2018/03/05	3	78.33	10	79.02	78.40	-7	16,806	-0.04%
2018/03/02	3	78.23	3	78.20	78.40	0	16,955	0.00%
2018/03/01	13	79.31	3	79.90	78.70	10	16,954	0.06%
2018/02/27	19	82.18	50	82.14	80.80	-31	16,838	-0.18%
2018/02/26	5	81.06	3	80.87	81.00	2	16,145	0.01%
2018/02/23	3	79.30	7	79.63	79.90	-4	16,437	-0.02%
2018/02/22	1	79.10	1	79.50	79.30	0	16,460	0.00%
2018/02/21	0	0.00	15	79.65	79.90	-15	16,493	-0.09%
2018/02/12	1	75.80	36	75.02	76.00	-35	16,049	-0.22%
2018/02/09	3	70.43	2	73.00	73.30	1	15,942	0.01%
2018/02/08	7	73.06	21	72.80	72.70	-14	15,942	-0.09%
2018/02/07	108	73.95	5	74.18	73.60	103	15,895	0.65%	大買/鉅額交易
2018/02/06	7	74.19	12	72.38	72.40	-5	15,857	-0.03%
2018/02/05	8	76.75	1	77.40	77.40	7	15,869	0.04%
2018/02/02	2	80.05	1	80.30	79.60	1	16,005	0.01%
2018/02/01	10	81.40	42	81.12	81.20	-32	16,025	-0.20%
2018/01/31	6	77.97	1	79.00	79.40	5	16,008	0.03%
2018/01/30	4	78.55	1	78.60	78.40	3	16,229	0.02%
2018/01/29	1	79.30	0	0.00	78.80	1	16,170	0.01%
2018/01/26	3	79.47	3.1	79.79	79.40	-0.1	16,229	0.00%
2018/01/25	39	79.66	6	79.73	78.50	33	16,320	0.20%
2018/01/24	0	0.00	1	80.30	80.50	-1	16,586	-0.01%
2018/01/23	0	0.00	15	80.40	80.20	-15	16,916	-0.09%
2018/01/22	10	79.77	1	81.00	80.50	9	17,064	0.05%
2018/01/19	11	80.90	10	80.70	80.60	1	17,178	0.01%
2018/01/18	16	82.41	9	82.44	82.00	7	17,082	0.04%
2018/01/17	53	82.50	9	82.16	81.00	44	16,966	0.26%
2018/01/16	3	83.50	14	84.81	85.00	-11	16,460	-0.07%
2018/01/15	0	0.00	2.5	82.80	83.40	-2.5	16,305	-0.02%
2018/01/12	13	80.70	11	81.25	81.40	2	16,449	0.01%
2018/01/11	24	80.35	11	80.37	80.30	13	16,696	0.08%
2018/01/10	14	79.59	1	78.40	78.30	13	17,035	0.08%
2018/01/09	1	83.40	1	83.00	82.60	0	17,423	0.00%
2018/01/08	8	83.63	7	84.36	83.50	1	17,815	0.01%
2018/01/05	7	83.37	9	83.04	83.50	-2	18,110	-0.01%
2018/01/04	0	0.00	12	81.28	81.50	-12	17,929	-0.07%
2018/01/03	0	0.00	4	80.53	80.30	-4	18,254	-0.02%
2018/01/02	0	0.00	7	77.63	78.00	-7	18,418	-0.04%