南亞科 (2408)-美好-富順券商分點個股進出

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
62.8
漲跌
▲1.6
漲幅
+2.61%
成交量
12,658張
產業
上市半導體類股
1760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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/04/23	7	62.07	7	62.71	62.80	0	17,548	0.00%
2024/04/22	9.2	61.12	3	61.00	61.20	6.2	17,538	0.04%
2024/04/19	24	62.14	1	62.30	62.00	23	17,518	0.13%
2024/04/18	18	64.64	0	0.00	64.30	18	17,403	0.10%
2024/04/17	37	65.05	8	64.70	64.50	29	17,751	0.16%
2024/04/16	23.2	66.78	0	0.00	65.50	23.2	17,642	0.13%
2024/04/15	10	69.81	4	69.85	70.00	6	17,334	0.03%
2024/04/12	14	71.51	18	71.82	71.80	-4	17,232	-0.02%
2024/04/11	7	70.06	9	70.86	70.60	-2	16,845	-0.01%
2024/04/10	14	70.22	42.2	70.31	70.20	-28.2	16,560	-0.17%
2024/04/09	7	68.46	7	68.50	68.40	0	16,334	0.00%
2024/04/08	7	68.01	7	69.29	68.10	0	16,321	0.00%
2024/04/03	12	67.91	1	67.90	68.20	11	16,271	0.07%
2024/04/02	16	69.73	16	69.94	69.10	0	16,456	0.00%
2024/04/01	5	69.22	14	69.13	69.40	-9	16,546	-0.05%
2024/03/29	7	67.74	4	67.85	67.70	3	16,468	0.02%
2024/03/28	7	68.17	0	0.00	67.60	7	16,442	0.04%
2024/03/27	8	68.03	7	67.77	67.90	1	16,791	0.01%
2024/03/26	12	68.57	8.3	68.94	68.10	3.8	16,954	0.02%
2024/03/25	19	68.17	8.2	68.44	68.50	10.8	16,725	0.06%
2024/03/22	23.3	70.02	70.2	70.34	69.60	-46.9	16,622	-0.28%
2024/03/21	18.2	64.90	65.4	66.28	67.60	-47.2	15,466	-0.30%
2024/03/20	2	61.55	0	0.00	61.50	2	14,939	0.01%
2024/03/19	7	62.34	5	62.38	62.30	2	15,179	0.01%
2024/03/18	21.2	62.62	0	0.00	62.40	21.2	15,160	0.14%
2024/03/15	1	64.20	0	0.00	63.90	1	15,090	0.01%
2024/03/14	51	63.88	7	64.50	63.80	44	15,053	0.29%
2024/03/13	33	63.74	1	63.10	63.30	32	15,008	0.21%
2024/03/12	13	65.62	0	0.00	65.70	13	14,785	0.09%
2024/03/11	5	65.88	12	66.75	65.80	-7	14,793	-0.05%
2024/03/08	20	65.09	9	65.27	65.00	11	14,679	0.07%
2024/03/07	2	65.90	9	66.64	65.70	-7	14,685	-0.05%
2024/03/06	19.2	65.38	0	0.00	65.10	19.2	14,756	0.13%
2024/03/05	4	65.88	0	0.00	65.80	4	15,155	0.03%
2024/03/04	0	0.00	2	67.20	66.50	-2	15,704	-0.01%
2024/03/01	9	66.62	0	0.00	66.30	9	16,281	0.06%
2024/02/29	6	67.77	3	67.80	67.30	3	16,437	0.02%
2024/02/27	13	66.88	0	0.00	66.30	13	16,604	0.08%
2024/02/26	8	67.89	1	67.80	67.90	7	16,550	0.04%
2024/02/23	23.2	68.63	7	69.03	67.70	16.2	16,648	0.10%
2024/02/22	7	67.76	1	67.70	68.10	6	16,559	0.04%
2024/02/21	2	68.35	1	67.90	67.30	1	16,631	0.01%
2024/02/20	5	67.90	58.2	67.80	67.80	-53.2	16,506	-0.32%
2024/02/19	29	65.18	7	66.56	66.60	22	16,388	0.13%
2024/02/16	26.2	65.04	100	64.67	65.90	-73.8	16,442	-0.45%
2024/02/15	53.2	65.39	0	0.00	65.40	53.2	16,233	0.33%
2024/02/05	8	67.09	1.2	67.98	68.20	6.9	15,749	0.04%
2024/02/02	13.2	67.85	0	0.00	67.60	13.2	15,710	0.08%
2024/01/31	14	68.93	1	69.00	68.70	13	15,589	0.08%
2024/01/30	4	69.50	1	70.39	69.30	3	15,632	0.02%
2024/01/29	1	70.00	1	70.70	70.80	0	15,743	0.00%
2024/01/25	2	71.25	1	71.00	71.00	1	15,800	0.01%
2024/01/24	4	71.68	10	71.82	71.60	-6	15,743	-0.04%
2024/01/23	10	70.96	14	71.27	70.70	-4	15,551	-0.03%
2024/01/22	3	69.10	3.1	69.69	69.30	-0.1	15,291	0.00%
2024/01/19	1	69.40	3	69.37	69.30	-2	15,260	-0.01%
2024/01/18	6	68.40	1	68.01	68.20	5	15,318	0.03%
2024/01/17	8.1	68.31	1	68.00	67.80	7.1	15,230	0.05%
2024/01/16	12	69.72	0	0.00	69.40	12	15,127	0.08%
2024/01/15	4	71.38	9	71.30	71.50	-5	15,034	-0.03%
2024/01/12	3	68.97	0	0.00	68.80	3	14,915	0.02%
2024/01/11	24.1	69.39	7	69.50	69.40	17.1	14,862	0.12%
2024/01/10	12	71.41	2	71.55	71.50	10	14,549	0.07%
2024/01/09	6	73.02	1	74.00	72.60	5	14,570	0.03%
2024/01/08	9	73.46	0	0.00	73.10	9	14,541	0.06%
2024/01/05	1	74.40	2	75.25	74.70	-1	14,614	-0.01%
2024/01/04	2	73.80	3	74.03	74.40	-1	14,802	-0.01%
2024/01/03	21.1	73.30	2	73.05	73.10	19.1	14,861	0.13%
2024/01/02	1.1	76.41	1	76.90	76.50	0.1	14,627	0.00%
2023/12/29	2	77.75	1	78.30	78.00	1	14,616	0.01%
2023/12/28	2	79.10	4	78.75	78.30	-2	14,536	-0.01%
2023/12/27	10	79.39	16.1	79.34	79.70	-6.1	14,374	-0.04%
2023/12/26	0	0.00	3	76.73	78.00	-3	14,081	-0.02%
2023/12/22	7	77.53	5	76.58	75.90	2	14,305	0.01%
2023/12/21	6	73.27	15	73.86	75.40	-9	13,770	-0.07%
2023/12/20	4	71.70	0	0.00	71.80	4	13,486	0.03%
2023/12/19	5	73.70	0	0.00	73.10	5	13,411	0.04%
2023/12/18	0	0.00	5	74.60	73.40	-5	13,450	-0.04%
2023/12/15	4	74.63	12	75.31	74.50	-8	13,379	-0.06%
2023/12/14	23	74.53	29	73.59	72.80	-6	12,831	-0.05%
2023/12/13	1	72.50	11	73.05	73.70	-10	12,607	-0.08%
2023/12/12	26	73.21	1.1	73.78	72.50	24.9	12,936	0.19%
2023/12/08	5	71.60	11	71.85	72.10	-6	12,959	-0.05%
2023/12/07	1.1	70.89	0	0.00	70.70	1.1	12,868	0.01%
2023/12/05	0	0.00	13	72.68	73.20	-13	12,633	-0.10%
2023/12/04	3	74.03	8	74.28	74.00	-5	12,581	-0.04%
2023/12/01	0	0.00	4	73.80	73.70	-4	12,372	-0.03%
2023/11/30	3	74.47	4	74.47	75.00	-1	12,116	-0.01%
2023/11/29	5	73.60	13	73.64	74.20	-8	11,568	-0.07%
2023/11/28	6	71.47	38.1	72.18	73.50	-32.1	11,080	-0.29%
2023/11/27	3	69.53	0	0.00	70.10	3	10,413	0.03%
2023/11/24	5	69.24	3	69.83	70.80	2	10,125	0.02%
2023/11/21	1	70.50	3	69.90	70.60	-2	9,356	-0.02%
2023/11/20	1	69.50	67.2	69.70	70.00	-66.2	9,141	-0.72%
2023/11/17	4	67.40	3	67.40	67.40	1	8,935	0.01%
2023/11/16	4.2	67.14	7	66.97	67.20	-2.9	8,874	-0.03%
2023/11/15	7	68.13	35.1	68.43	67.60	-28.1	8,836	-0.32%
2023/11/14	0	0.00	18	65.68	66.10	-18	8,635	-0.21%
2023/11/13	21	63.31	3	63.60	63.60	18	8,651	0.21%
2023/11/10	9	63.91	0	0.00	63.70	9	8,596	0.10%
2023/11/09	6	64.82	0	0.00	64.60	6	8,583	0.07%
2023/11/08	5	65.50	0	0.00	65.40	5	8,677	0.06%
2023/11/07	27	66.01	6	66.08	65.90	21	8,693	0.24%
2023/11/06	9	64.72	6	65.40	65.40	3	8,664	0.03%
2023/11/03	0	0.00	6	66.07	66.10	-6	8,452	-0.07%
2023/11/02	5	65.36	2	65.70	65.60	3	8,451	0.04%
2023/11/01	3	64.27	2	64.50	64.50	1	8,360	0.01%
2023/10/31	0	0.00	2	65.80	64.70	-2	8,416	-0.02%
2023/10/30	3	64.90	1	64.50	64.90	2	8,489	0.02%
2023/10/27	27	65.04	0	0.00	64.80	27	8,531	0.32%
2023/10/26	12.1	66.45	2	66.10	66.10	10.1	8,531	0.12%
2023/10/25	5	68.02	1	68.50	68.00	4	8,724	0.05%
2023/10/24	11	67.79	13	68.01	67.80	-2	8,898	-0.02%
2023/10/23	4	69.70	3	70.40	69.60	1	8,945	0.01%
2023/10/20	10	69.80	3	70.30	70.30	7	8,977	0.08%
2023/10/19	8	70.51	5	70.50	70.50	3	8,939	0.03%
2023/10/18	2	70.05	0	0.00	70.20	2	8,999	0.02%
2023/10/17	21	71.02	4	71.18	70.90	17	8,886	0.19%
2023/10/13	4	70.23	4	71.45	70.80	0	8,919	0.00%
2023/10/12	22	68.51	27	69.43	71.00	-5	8,808	-0.06%
2023/10/11	0	0.00	8	70.18	70.70	-8	8,569	-0.09%
2023/10/06	6	69.17	16	70.00	69.20	-10	8,525	-0.12%
2023/10/05	0	0.00	17	69.41	69.50	-17	8,578	-0.20%
2023/10/04	9.2	67.65	0	0.00	67.70	9.2	8,613	0.11%
2023/10/03	8	68.53	12.1	69.18	68.10	-4.1	8,654	-0.05%
2023/10/02	1	67.80	12	67.54	67.60	-11	8,587	-0.13%
2023/09/28	29.1	66.55	1	66.10	65.60	28.1	8,542	0.33%
2023/09/27	11	69.15	10	69.89	69.80	1	8,234	0.01%
2023/09/26	3	70.90	0	0.00	70.30	3	8,255	0.04%
2023/09/25	6	71.60	2	71.80	71.60	4	8,271	0.05%
2023/09/22	8	72.38	8	72.16	72.00	0	8,461	0.00%
2023/09/21	1	71.50	10	72.38	72.80	-9	8,584	-0.10%
2023/09/20	4.1	70.43	1	71.10	70.70	3.1	8,534	0.04%
2023/09/19	2	72.20	0	0.00	71.70	2	8,729	0.02%
2023/09/18	1	72.50	4.1	72.66	72.30	-3.1	8,931	-0.03%
2023/09/15	1	70.40	29	71.79	72.40	-28	9,068	-0.31%
2023/09/14	2	69.45	28.1	69.68	70.00	-26.1	8,745	-0.30%
2023/09/13	0	0.00	7	68.31	68.40	-7	8,704	-0.08%
2023/09/12	1	66.20	5	66.82	66.80	-4	8,869	-0.05%
2023/09/11	5	66.08	0	0.00	65.70	5	8,993	0.06%
2023/09/08	5	66.60	3	67.37	67.20	2	9,209	0.02%
2023/09/07	4	67.73	2	68.80	67.20	2	9,409	0.02%
2023/09/06	0	0.00	2	68.15	68.00	-2	9,453	-0.02%
2023/09/05	6	67.93	1	68.40	68.10	5	9,499	0.05%
2023/09/04	4	67.48	0	0.00	67.60	4	9,556	0.04%
2023/09/01	3	68.10	25	69.08	68.20	-22	9,565	-0.23%
2023/08/31	4	66.90	13	68.18	66.60	-9	9,428	-0.10%
2023/08/30	6	66.95	2	66.90	66.70	4	9,383	0.04%
2023/08/29	0	0.00	2	66.05	66.20	-2	9,505	-0.02%
2023/08/28	5	64.86	2	65.55	65.60	3	9,658	0.03%
2023/08/25	1	65.00	5	65.66	65.00	-4	9,955	-0.04%
2023/08/24	1	65.10	11	65.11	65.30	-10	10,028	-0.10%
2023/08/23	4	63.05	2	63.65	63.50	2	10,157	0.02%
2023/08/22	0	0.00	1	64.00	63.50	-1	10,395	-0.01%
2023/08/21	13	63.55	1	64.30	63.40	12	10,899	0.11%
2023/08/18	1	64.80	0	0.00	64.60	1	11,063	0.01%
2023/08/17	4.2	63.50	10.2	65.20	65.60	-6	11,119	-0.05%
2023/08/16	11	63.58	0	0.00	63.70	11	11,260	0.10%
2023/08/15	24	64.54	2	65.85	64.60	22	11,326	0.19%
2023/08/14	20.1	65.10	2.1	64.61	64.90	18	11,543	0.16%
2023/08/11	0	0.00	4	68.30	67.90	-4	11,783	-0.03%
2023/08/10	16.1	67.30	0	0.00	67.10	16.1	11,789	0.14%
2023/08/09	3	68.60	0	0.00	68.90	3	11,769	0.03%
2023/08/08	7	68.89	0	0.00	68.50	7	11,788	0.06%
2023/08/07	2	70.10	20	69.87	70.00	-18	11,760	-0.15%
2023/08/04	6	70.12	4	70.15	69.90	2	11,794	0.02%
2023/08/02	10	69.52	0	0.00	69.10	10	11,778	0.08%
2023/08/01	8.1	70.89	0	0.00	71.00	8.1	11,775	0.07%
2023/07/31	3	72.77	2	72.40	72.30	1	11,778	0.01%
2023/07/28	3	73.40	26	74.17	74.80	-23	11,713	-0.20%
2023/07/27	3	70.80	18.1	70.99	71.40	-15.1	11,480	-0.13%
2023/07/26	13.1	66.76	3	67.70	67.10	10.1	11,341	0.09%
2023/07/25	7	68.31	1	68.90	68.20	6	11,414	0.05%
2023/07/24	7	69.26	1	70.00	69.30	6	11,413	0.05%
2023/07/21	4	69.53	1	70.20	70.10	3	11,443	0.03%
2023/07/20	1	69.70	3	70.63	70.30	-2	11,408	-0.02%
2023/07/19	0	0.00	4	70.65	70.40	-4	11,461	-0.03%
2023/07/18	11	70.08	0	0.00	69.50	11	11,413	0.10%
2023/07/17	0	0.00	0.1	71.60	71.70	-0.1	11,465	0.00%
2023/07/14	0	0.00	11	71.70	71.70	-11	11,512	-0.10%
2023/07/13	3	70.40	14	71.12	70.90	-11	11,526	-0.10%
2023/07/12	8	69.59	5	70.10	70.10	3	11,523	0.03%
2023/07/11	1	70.30	0	0.00	69.90	1	11,521	0.01%
2023/07/10	2	69.65	2	70.30	69.70	0	11,643	0.00%
2023/07/07	2	69.00	0	0.00	69.10	2	12,084	0.02%
2023/07/06	2	70.10	9	70.10	70.10	-7	12,369	-0.06%
2023/07/05	6	70.15	0	0.00	70.10	6	12,646	0.05%
2023/07/04	1	70.20	0	0.00	70.40	1	12,939	0.01%
2023/07/03	2	70.25	1	70.40	70.10	1	13,198	0.01%
2023/06/30	8	70.50	4	70.23	70.80	4	13,756	0.03%
2023/06/29	5	72.48	28	72.46	72.20	-23	13,957	-0.17%
2023/06/28	8	70.44	0	0.00	69.50	8	13,915	0.06%
2023/06/27	10	71.10	80	71.18	70.80	-70	13,928	-0.50%
2023/06/26	4	72.88	60	73.08	73.00	-56	13,798	-0.41%
2023/06/21	21	74.39	2	75.25	74.60	19	13,909	0.14%
2023/06/20	1	77.70	23	77.15	77.40	-22	13,709	-0.16%
2023/06/19	2	78.00	4	78.08	78.00	-2	13,645	-0.01%
2023/06/16	0	0.00	11	77.83	78.50	-11	13,584	-0.08%
2023/06/15	1	75.80	1	75.30	75.30	0	13,317	0.00%
2023/06/14	17	75.58	4	75.90	76.20	13	13,331	0.10%
2023/06/13	0	0.00	10	75.00	74.80	-10	13,089	-0.08%
2023/06/12	0	0.00	9	72.57	72.90	-9	12,895	-0.07%
2023/06/08	5	70.20	3	70.20	70.20	2	12,837	0.02%
2023/06/07	1	71.30	0	0.00	71.90	1	12,807	0.01%
2023/06/05	1	72.10	0	0.00	72.10	1	13,136	0.01%
2023/06/02	0	0.00	3	73.07	72.90	-3	13,091	-0.02%
2023/06/01	2	71.70	3	72.00	71.40	-1	12,992	-0.01%
2023/05/31	4	72.33	21	73.21	73.50	-17	12,867	-0.13%
2023/05/30	3	71.30	10	71.38	71.90	-7	12,652	-0.06%
2023/05/29	3	71.00	0	0.00	71.20	3	12,614	0.02%
2023/05/26	5	72.90	9	72.43	71.90	-4	12,517	-0.03%
2023/05/25	2	71.00	19	71.25	72.40	-17	12,261	-0.14%
2023/05/24	3	69.73	3	70.73	69.90	0	11,824	0.00%
2023/05/23	2	69.50	10	68.60	69.90	-8	11,637	-0.07%
2023/05/22	14	71.64	5	70.14	70.10	9	11,504	0.08%
2023/05/19	1	69.50	1	69.80	69.90	0	11,249	0.00%
2023/05/18	2	69.55	14	69.24	69.30	-12	11,183	-0.11%
2023/05/17	2	67.85	24.1	67.98	68.00	-22.1	10,951	-0.20%
2023/05/16	0	0.00	10	65.20	64.60	-10	10,611	-0.09%
2023/05/15	5.1	64.10	1	64.30	63.90	4.1	10,610	0.04%
2023/05/12	1	63.00	10.1	63.22	63.80	-9.1	10,608	-0.09%
2023/05/11	5	63.50	1	63.40	63.30	4	10,652	0.04%
2023/05/10	6	63.70	0.1	64.20	64.20	5.9	10,683	0.05%
2023/05/08	16.1	65.24	7	64.59	64.80	9.1	10,677	0.08%
2023/05/05	9	66.79	7	66.86	66.70	2	10,645	0.02%
2023/05/04	0	0.00	1	67.80	68.00	-1	10,703	-0.01%
2023/05/03	0	0.00	2	67.50	67.10	-2	10,701	-0.02%
2023/05/02	2	66.70	0	0.00	66.70	2	10,809	0.02%
2023/04/28	3	66.30	12	67.13	67.80	-9	11,092	-0.08%
2023/04/27	0	0.00	6	65.35	65.60	-6	10,915	-0.05%
2023/04/26	1	63.40	1	64.10	64.10	0	10,929	0.00%
2023/04/25	13.1	64.04	12	65.57	63.50	1.1	10,897	0.01%
2023/04/24	7	64.36	5	65.30	64.20	2	10,804	0.02%
2023/04/21	7	64.29	4	65.20	64.50	3	10,840	0.03%
2023/04/20	6	65.43	3	66.00	65.50	3	10,849	0.03%
2023/04/19	0	0.00	2	67.40	67.00	-2	10,886	-0.02%
2023/04/17	5	67.80	0	0.00	68.00	5	11,094	0.05%
2023/04/14	0	0.00	1	67.60	67.60	-1	11,065	-0.01%
2023/04/13	33	67.98	1	68.00	67.50	32	11,035	0.29%
2023/04/12	8	68.50	36	69.20	69.10	-28	10,786	-0.26%
2023/04/11	3	68.37	8.7	68.51	68.20	-5.7	10,277	-0.06%
2023/04/10	19.2	66.71	0	0.00	66.70	19.2	9,887	0.19%
2023/04/07	4	68.28	20	68.36	68.60	-16	9,551	-0.17%
2023/04/06	6	65.72	3	66.03	66.40	3	9,152	0.03%
2023/03/31	14	66.19	15	66.29	66.50	-1	8,839	-0.01%
2023/03/30	2	64.30	8	64.77	63.90	-6	8,287	-0.07%
2023/03/29	0	0.00	1	61.60	61.00	-1	7,940	-0.01%
2023/03/28	0	0.00	2	63.10	62.50	-2	7,909	-0.03%
2023/03/27	11	63.43	1	63.20	63.20	10	7,836	0.13%
2023/03/24	7	63.04	33.1	62.83	63.30	-26.1	7,789	-0.33%
2023/03/23	4	60.00	0	0.00	59.80	4	7,417	0.05%
2023/03/22	0	0.00	3	59.57	59.10	-3	7,411	-0.04%
2023/03/21	7	58.69	0	0.00	58.60	7	7,446	0.09%
2023/03/17	1	58.60	4	59.48	59.30	-3	7,553	-0.04%
2023/03/16	5	57.80	1	57.90	57.70	4	7,489	0.05%
2023/03/15	2	58.15	2	58.15	58.00	0	7,569	0.00%
2023/03/10	0	0.00	5	58.60	58.70	-5	7,943	-0.06%
2023/03/09	7	60.03	0	0.00	59.10	7	8,062	0.09%
2023/03/08	1	59.60	28.2	60.16	61.00	-27.2	8,128	-0.33%
2023/03/07	0	0.00	3	58.40	58.50	-3	8,121	-0.04%
2023/03/06	2	58.00	2	58.00	57.70	0	8,223	0.00%
2023/03/02	7	56.96	1	57.80	57.30	6	8,249	0.07%
2023/03/01	19.2	57.44	0	0.00	57.30	19.2	8,250	0.23%
2023/02/24	2	59.05	0	0.00	58.40	2	8,296	0.02%
2023/02/23	0	0.00	1	59.30	59.50	-1	8,398	-0.01%
2023/02/22	1	59.00	0	0.00	58.70	1	8,649	0.01%
2023/02/17	0	0.00	15	59.80	59.70	-15	9,019	-0.17%
2023/02/16	0	0.00	5.1	59.40	59.70	-5.1	9,137	-0.06%
2023/02/15	1	58.10	0	0.00	58.50	1	9,312	0.01%
2023/02/13	0.1	57.30	1	57.41	57.60	-0.9	9,438	-0.01%
2023/02/10	1	58.20	1	58.50	58.30	0	9,554	0.00%
2023/02/09	3	57.67	0	0.00	58.00	3	9,686	0.03%
2023/02/08	1	58.60	1	59.10	58.40	0	9,703	0.00%
2023/02/07	0	0.00	0	58.40	58.20	0	9,763	0.00%
2023/02/06	2	58.15	1.1	58.76	58.10	0.9	9,798	0.01%
2023/02/03	0	0.00	3	59.93	59.90	-3	9,805	-0.03%
2023/02/02	0	0.00	6.1	59.69	59.90	-6.1	9,835	-0.06%
2023/01/31	3	58.27	0	0.00	57.80	3	9,858	0.03%
2023/01/30	0	0.00	9	60.38	60.30	-9	9,772	-0.09%
2023/01/17	0	0.00	2	57.50	57.70	-2	9,566	-0.02%
2023/01/16	0	0.00	16	57.36	57.50	-16	9,732	-0.16%
2023/01/12	0	0.00	1	57.00	56.20	-1	10,227	-0.01%
2023/01/11	0	0.00	8	56.15	57.00	-8	10,492	-0.08%
2023/01/10	1	57.10	12	56.98	56.50	-11	10,614	-0.10%
2023/01/09	0	0.00	16.2	56.24	56.70	-16.2	10,734	-0.15%
2023/01/06	0	0.00	7	53.96	55.00	-7	11,045	-0.06%
2023/01/05	1	55.40	7	55.40	54.90	-6	11,150	-0.05%
2023/01/04	4	53.48	6	53.93	54.10	-2	11,365	-0.02%
2023/01/03	0	0.00	5	52.74	53.00	-5	11,448	-0.04%
2022/12/30	1	52.00	0	0.00	51.20	1	11,434	0.01%
2022/12/28	3	51.40	0.4	51.30	51.30	2.6	11,959	0.02%
2022/12/26	1	51.50	0	0.00	51.50	1	12,339	0.01%
2022/12/23	1	50.30	1	51.40	51.40	0	12,550	0.00%
2022/12/22	12	51.75	1	52.30	51.70	11	12,618	0.09%
2022/12/21	2	51.95	1	51.70	51.50	1	12,675	0.01%
2022/12/20	10	52.39	0	0.00	52.00	10	12,632	0.08%
2022/12/19	1	54.00	0	0.00	53.70	1	12,685	0.01%
2022/12/16	0.2	54.70	0	0.00	54.50	0.2	12,705	0.00%
2022/12/15	4	56.00	1	55.40	55.90	3	12,692	0.02%
2022/12/14	1	55.30	0	0.00	55.50	1	12,755	0.01%
2022/12/13	0	0.00	3	55.00	54.80	-3	12,848	-0.02%
2022/12/12	0	0.00	2	54.85	54.80	-2	12,909	-0.02%
2022/12/09	3	53.93	0	0.00	53.70	3	13,049	0.02%
2022/12/08	5	53.24	1	54.20	54.00	4	13,003	0.03%
2022/12/07	5	54.04	5	53.60	53.50	0	13,037	0.00%
2022/12/06	8	54.63	5	54.90	54.30	3	12,971	0.02%
2022/12/05	0	0.00	2	56.40	56.20	-2	12,790	-0.02%
2022/12/02	16	56.53	0	0.00	56.10	16	12,759	0.13%
2022/12/01	5	57.50	1	58.40	57.50	4	12,598	0.03%
2022/11/30	11.2	56.51	0	0.00	56.80	11.2	12,465	0.09%
2022/11/29	17	57.14	0	0.00	57.20	17	12,256	0.14%
2022/11/24	0	0.00	2	60.15	59.90	-2	11,927	-0.02%
2022/11/23	0	0.00	6	59.82	59.80	-6	11,862	-0.05%
2022/11/22	1	58.00	1	59.10	59.20	0	11,790	0.00%
2022/11/21	5	59.32	0	0.00	58.40	5	11,699	0.04%
2022/11/18	3	61.57	9	60.80	60.70	-6	11,515	-0.05%
2022/11/17	1	59.10	0	0.00	58.90	1	11,262	0.01%
2022/11/16	0	0.00	7	60.17	60.10	-7	11,043	-0.06%
2022/11/15	2	59.05	3	59.50	59.70	-1	10,935	-0.01%
2022/11/11	7	59.41	27	59.67	59.80	-20	10,735	-0.19%
2022/11/10	0	0.00	5	57.30	58.00	-5	10,519	-0.05%
2022/11/09	0	0.00	9	58.02	58.10	-9	10,463	-0.09%
2022/11/08	0	0.00	1	57.10	57.10	-1	10,372	-0.01%
2022/11/07	1	56.70	4	56.85	56.90	-3	10,263	-0.03%
2022/11/04	5	55.22	4	54.60	54.90	1	10,120	0.01%
2022/11/03	0	0.00	3	55.40	56.00	-3	10,076	-0.03%
2022/11/02	0	0.00	3	54.63	54.80	-3	9,990	-0.03%
2022/11/01	3	54.00	2	54.20	54.00	1	9,994	0.01%
2022/10/28	9	53.27	3	53.10	53.10	6	9,982	0.06%
2022/10/26	0	0.00	3	54.93	54.50	-3	9,927	-0.03%
2022/10/25	2	54.35	1	54.80	54.10	1	9,873	0.01%
2022/10/24	4	56.80	0	0.00	55.60	4	9,777	0.04%
2022/10/21	1	56.50	3	56.47	55.70	-2	9,588	-0.02%
2022/10/20	2	54.40	4	55.03	55.70	-2	9,364	-0.02%
2022/10/19	4	53.98	1	53.70	53.80	3	9,033	0.03%
2022/10/18	15	55.33	21	55.48	55.80	-6	8,832	-0.07%
2022/10/17	3	54.70	7	54.83	56.20	-4	8,778	-0.05%
2022/10/14	7	53.93	47	54.02	55.20	-40	8,617	-0.46%
2022/10/13	1	52.10	0	0.00	51.40	1	8,335	0.01%
2022/10/12	2	51.50	20	52.11	52.70	-18	8,264	-0.22%
2022/10/11	2	49.65	18	49.70	49.75	-16	8,133	-0.20%
2022/10/07	1	49.70	1	49.90	50.20	0	8,109	0.00%
2022/10/06	4	50.44	8	50.10	50.20	-4	8,135	-0.05%
2022/10/05	11	51.10	22	51.10	51.40	-11	8,133	-0.14%
2022/10/04	3	49.73	19	49.57	49.95	-16	7,909	-0.20%
2022/10/03	24	47.39	6	47.63	47.55	18	7,827	0.23%
2022/09/30	4	48.26	16	48.44	48.95	-12	7,875	-0.15%
2022/09/29	2	46.18	5	46.45	47.15	-3	7,887	-0.04%
2022/09/28	2	45.55	2	46.15	45.50	0	7,919	0.00%
2022/09/27	1	45.70	1	45.80	46.00	0	7,911	0.00%
2022/09/26	2	45.70	0	0.00	45.65	2	8,021	0.02%
2022/09/23	3	47.53	4	47.66	47.60	-1	8,183	-0.01%
2022/09/22	9	46.57	1	46.75	46.80	8	8,624	0.09%
2022/09/21	11	47.15	11	47.62	47.15	0	8,703	0.00%
2022/09/20	15.9	47.69	1	48.05	47.65	14.9	8,687	0.17%
2022/09/19	3	48.28	3	48.20	48.60	0	8,575	0.00%
2022/09/16	15	49.33	1	48.95	49.10	14	8,503	0.16%
2022/09/15	16	50.73	1	50.70	50.40	15	8,348	0.18%
2022/09/14	8	50.74	0	0.00	50.70	8	8,371	0.10%
2022/09/13	0	0.00	1	52.60	52.40	-1	8,316	-0.01%
2022/09/12	1	52.40	3	52.23	52.30	-2	8,331	-0.02%
2022/09/08	2	50.70	1	50.70	51.10	1	8,389	0.01%
2022/09/07	2	51.10	0	0.00	50.60	2	8,413	0.02%
2022/09/06	0	0.00	0.2	51.20	51.20	-0.2	8,481	0.00%
2022/09/05	2	51.65	0	0.00	51.10	2	8,515	0.02%
2022/09/02	7	52.36	1	52.70	52.10	6	8,675	0.07%
2022/09/01	2	52.55	1	52.90	52.60	1	8,715	0.01%
2022/08/31	4	52.90	5	52.96	53.40	-1	8,690	-0.01%
2022/08/30	1	52.90	0	0.00	52.70	1	8,656	0.01%
2022/08/29	3	52.60	0	0.00	52.50	3	8,668	0.03%
2022/08/26	6	53.62	0	0.00	53.50	6	8,694	0.07%
2022/08/25	5	53.10	4	53.38	53.60	1	8,676	0.01%
2022/08/24	6	52.85	1	52.80	52.60	5	8,725	0.06%
2022/08/23	1	53.30	0	0.00	53.40	1	8,861	0.01%
2022/08/22	0	0.00	1	54.00	53.90	-1	8,938	-0.01%
2022/08/19	0	0.00	31	54.28	54.30	-31	9,026	-0.34%
2022/08/18	5	53.64	1	53.40	53.60	4	9,061	0.04%
2022/08/17	1	53.30	2	55.00	55.00	-1	9,063	-0.01%
2022/08/16	13	53.50	0	0.00	53.80	13	9,084	0.14%
2022/08/15	6	53.80	0	0.00	53.80	6	9,102	0.07%
2022/08/12	40	54.10	1	54.10	54.10	39	9,083	0.43%
2022/08/11	0	0.00	6	52.98	53.00	-6	9,076	-0.07%
2022/08/10	4	52.08	0	0.00	51.60	4	9,107	0.04%
2022/08/05	0	0.00	4	53.20	53.20	-4	9,286	-0.04%
2022/08/04	4	50.88	1	51.40	51.00	3	9,258	0.03%
2022/08/03	0	0.00	3	51.17	51.20	-3	9,277	-0.03%
2022/08/02	2	50.40	1	50.50	50.40	1	9,277	0.01%
2022/08/01	1	52.20	1	52.30	52.20	0	9,213	0.00%
2022/07/29	2	52.30	0	0.00	52.30	2	9,232	0.02%
2022/07/28	20	52.50	0	0.00	52.50	20	9,322	0.21%
2022/07/27	22	52.29	0	0.00	52.60	22	9,368	0.23%
2022/07/26	20	52.70	0	0.00	52.50	20	9,398	0.21%
2022/07/25	19	52.65	1	52.80	52.70	18	9,434	0.19%
2022/07/22	18	53.50	0	0.00	53.70	18	9,419	0.19%
2022/07/21	7	54.20	2	54.05	54.30	5	9,328	0.05%
2022/07/20	2	53.60	2	53.60	53.40	0	9,332	0.00%
2022/07/19	5	53.24	1	53.20	53.00	4	9,270	0.04%
2022/07/18	2	54.05	11.2	53.81	54.20	-9.2	9,209	-0.10%
2022/07/15	0	0.00	14	51.42	51.40	-14	8,975	-0.16%
2022/07/14	1	49.65	0	0.00	49.85	1	8,934	0.01%
2022/07/13	4	49.73	5	49.41	49.00	-1	8,893	-0.01%
2022/07/12	20	47.53	2	47.70	47.35	18	8,762	0.21%
2022/07/11	21	48.77	1	49.05	49.00	20	8,699	0.23%
2022/07/08	48	50.35	3	50.70	49.65	45	8,838	0.51%
2022/07/07	5.1	49.21	13	50.35	50.50	-7.9	8,699	-0.09%
2022/07/06	0	0.00	3	49.90	48.60	-3	8,629	-0.03%
2022/07/05	5	48.73	0	0.00	49.40	5	8,597	0.06%
2022/07/04	16	48.00	3	48.83	49.15	13	8,559	0.15%
2022/07/01	3	48.70	8	48.75	48.30	-5	8,567	-0.06%
2022/06/30	14	50.10	1	48.85	49.40	13	8,490	0.15%
2022/06/29	3	57.20	100	57.43	57.10	-97	8,100	-1.20%
2022/06/28	3	58.40	0	0.00	58.90	3	8,053	0.04%
2022/06/27	1	59.60	1	59.70	59.80	0	8,043	0.00%
2022/06/24	4	58.90	0	0.00	58.90	4	8,109	0.05%
2022/06/23	1	58.10	9	58.30	58.30	-8	8,157	-0.10%
2022/06/22	2	58.10	3	58.60	58.10	-1	8,481	-0.01%
2022/06/21	1	59.60	0	0.00	60.00	1	8,867	0.01%
2022/06/20	0	0.00	10	59.35	59.50	-10	8,978	-0.11%
2022/06/17	2	59.60	6	59.58	60.10	-4	9,071	-0.04%
2022/06/16	2	60.75	2	61.35	60.40	0	9,037	0.00%
2022/06/15	3	61.67	0	0.00	61.20	3	9,029	0.03%
2022/06/14	14	61.45	10	62.20	62.20	4	9,057	0.04%
2022/06/13	28	62.38	15	62.20	62.20	13	9,249	0.14%
2022/06/10	14	64.91	11	65.10	65.10	3	9,214	0.03%
2022/06/09	1	66.30	1	66.20	65.70	0	9,270	0.00%
2022/06/08	0	0.00	2	66.20	66.10	-2	9,338	-0.02%
2022/06/07	3	65.80	1	66.00	65.80	2	9,453	0.02%
2022/06/01	0	0.00	6	67.00	66.80	-6	9,880	-0.06%
2022/05/31	3	65.80	16	65.86	66.80	-13	9,935	-0.13%
2022/05/30	0	0.00	1	65.50	65.80	-1	9,947	-0.01%
2022/05/27	2	63.65	0	0.00	63.90	2	9,937	0.02%
2022/05/26	5	64.74	2	64.30	63.50	3	9,990	0.03%
2022/05/25	5	64.90	1	64.90	64.70	4	10,029	0.04%
2022/05/24	9	64.76	0	0.00	64.30	9	10,158	0.09%
2022/05/20	12	66.70	2	66.95	66.80	10	10,280	0.10%
2022/05/19	2	66.60	2	66.50	66.90	0	10,442	0.00%
2022/05/18	1	67.20	15	67.53	67.20	-14	10,704	-0.13%
2022/05/17	12	66.95	12	67.07	67.00	0	11,201	0.00%
2022/05/16	0	0.00	13	67.22	66.90	-13	11,396	-0.11%
2022/05/12	0	0.00	3	65.23	64.60	-3	11,419	-0.03%
2022/05/11	2	65.10	0	0.00	65.20	2	11,594	0.02%
2022/05/10	1	64.20	1	65.70	66.00	0	11,607	0.00%
2022/05/09	2	65.50	0	0.00	65.10	2	11,659	0.02%
2022/05/06	0	0.00	5	66.60	66.80	-5	11,759	-0.04%
2022/05/05	0	0.00	8	67.43	67.00	-8	11,942	-0.07%
2022/05/04	2	66.30	1	65.50	66.10	1	11,822	0.01%
2022/05/03	3	65.43	0	0.00	65.90	3	11,841	0.03%
2022/04/29	4	65.55	7	65.53	65.60	-3	11,874	-0.03%
2022/04/28	4	63.60	1	64.60	64.20	3	11,991	0.03%
2022/04/27	3	62.07	4	61.70	63.20	-1	11,955	-0.01%
2022/04/26	4	64.58	0	0.00	64.20	4	11,909	0.03%
2022/04/25	3	64.07	0	64.20	64.30	3	11,900	0.02%
2022/04/22	5	66.18	3	66.40	66.40	2	11,817	0.02%
2022/04/21	8	65.81	3	66.33	66.90	5	11,799	0.04%
2022/04/20	10	65.40	1	64.90	65.30	9	11,771	0.08%
2022/04/19	2	64.40	3	64.57	64.40	-1	11,725	-0.01%
2022/04/18	2	63.75	1	64.60	63.80	1	11,730	0.01%
2022/04/15	15.1	63.68	1	63.70	63.90	14.1	11,730	0.12%
2022/04/14	15	65.05	5	64.28	64.10	10	11,775	0.08%
2022/04/13	2	66.30	3	66.30	66.70	-1	11,644	-0.01%
2022/04/12	9.1	65.59	0	0.00	65.50	9.1	11,716	0.08%
2022/04/11	18	66.42	2	67.20	66.80	16	11,656	0.14%
2022/04/07	3	66.50	5	66.92	66.20	-2	11,833	-0.02%
2022/04/06	29	66.67	0	0.00	66.60	29	11,677	0.25%
2022/04/01	2	68.10	2	68.75	69.20	0	11,474	0.00%
2022/03/31	2	69.70	10	69.65	69.20	-8	11,373	-0.07%
2022/03/30	5.1	69.50	0	0.00	69.30	5.1	11,324	0.05%
2022/03/29	3	69.50	0	0.00	69.00	3	11,401	0.03%
2022/03/28	1	68.70	1	68.50	69.80	0	11,703	0.00%
2022/03/25	22.1	69.38	0	0.00	68.90	22.1	11,833	0.19%
2022/03/24	31	70.79	1	70.50	71.30	30	11,633	0.26%
2022/03/23	16	73.22	2	73.50	73.70	14	11,227	0.12%
2022/03/22	2	74.30	2	75.25	74.00	0	11,175	0.00%
2022/03/21	0	0.00	1	75.00	74.90	-1	11,088	-0.01%
2022/03/18	3	74.50	3	74.27	74.80	0	11,147	0.00%
2022/03/17	1	74.20	10	73.52	74.20	-9	11,151	-0.08%
2022/03/16	14	71.34	2	72.60	70.90	12	11,085	0.11%
2022/03/15	7	73.23	0	0.00	73.00	7	10,921	0.06%
2022/03/14	5	76.00	4	75.18	75.70	1	10,970	0.01%
2022/03/11	8	75.04	0	0.00	75.60	8	10,971	0.07%
2022/03/10	1	76.50	4	77.15	76.70	-3	11,079	-0.03%
2022/03/09	10	75.20	3	74.90	74.90	7	11,462	0.06%
2022/03/08	0	0.00	1	75.40	74.70	-1	12,369	-0.01%
2022/03/07	29	77.62	0	0.00	76.90	29	12,479	0.23%
2022/03/04	4	81.38	3	82.13	81.60	1	12,687	0.01%
2022/03/03	4	82.33	27.3	82.48	82.60	-23.3	12,750	-0.18%
2022/03/02	1	78.50	3	79.83	79.70	-2	12,753	-0.02%
2022/03/01	5	79.10	7	79.46	79.90	-2	12,792	-0.02%
2022/02/25	6	77.33	3	77.87	77.10	3	12,808	0.02%
2022/02/24	13	76.68	5	77.40	76.30	8	13,186	0.06%
2022/02/23	8	79.10	4	79.38	79.00	4	13,782	0.03%
2022/02/22	18	78.27	6	78.67	78.70	12	13,846	0.09%
2022/02/21	11	81.08	5	81.18	80.40	6	13,791	0.04%
2022/02/18	2	83.30	20	83.35	83.50	-18	13,757	-0.13%
2022/02/17	6	83.10	14	82.59	82.70	-8	13,560	-0.06%
2022/02/16	10	80.35	17	80.34	80.50	-7	13,157	-0.05%
2022/02/15	0	0.00	5	79.50	78.80	-5	12,947	-0.04%
2022/02/14	0	0.00	1	78.70	78.70	-1	12,952	-0.01%
2022/02/11	0	0.00	5	79.42	79.00	-5	13,023	-0.04%
2022/02/10	0	0.00	4	78.75	79.00	-4	13,004	-0.03%
2022/02/09	0	0.00	6	78.47	78.50	-6	13,050	-0.05%
2022/02/08	0	0.00	23	77.23	77.40	-23	13,067	-0.18%
2022/02/07	0	0.00	11	75.74	76.40	-11	13,149	-0.08%
2022/01/25	1	72.00	0	0.00	72.00	1	13,324	0.01%
2022/01/24	1	72.50	2	72.60	72.60	-1	13,311	-0.01%
2022/01/21	7	72.81	0	0.00	72.30	7	13,394	0.05%
2022/01/20	0	0.00	2	75.20	75.10	-2	13,388	-0.01%
2022/01/19	0	0.00	13	75.31	75.20	-13	13,604	-0.10%
2022/01/18	1	75.10	6	75.63	75.10	-5	13,634	-0.04%
2022/01/17	0	0.00	4	74.40	74.40	-4	13,652	-0.03%
2022/01/14	1	74.20	0	0.00	74.30	1	13,716	0.01%
2022/01/13	1	75.10	2	74.80	74.60	-1	13,705	-0.01%
2022/01/11	2	73.60	0	0.00	73.50	2	13,650	0.01%
2022/01/10	0	0.00	2	74.70	74.90	-2	13,727	-0.01%
2022/01/07	0	0.00	1	74.10	73.70	-1	13,863	-0.01%
2022/01/06	14	73.83	0	0.00	73.80	14	13,995	0.10%
2022/01/05	2	75.85	2	76.45	75.90	0	14,067	0.00%
2022/01/04	42	76.72	0	0.00	77.20	42	14,085	0.30%
2022/01/03	5	76.70	8	76.10	76.20	-3	14,124	-0.02%
2021/12/30	3	77.87	5	78.12	78.10	-2	14,152	-0.01%
2021/12/29	0	0.00	2	76.80	76.60	-2	14,294	-0.01%
2021/12/28	5	76.20	5	76.90	76.70	0	14,486	0.00%
2021/12/27	7	75.94	0	0.00	76.60	7	14,579	0.05%
2021/12/23	11	75.95	3	76.27	75.90	8	15,123	0.05%
2021/12/22	4	77.40	7	79.56	76.50	-3	15,403	-0.02%
2021/12/21	1	77.90	7	77.44	76.80	-6	15,245	-0.04%
2021/12/20	2	77.10	0	0.00	75.90	2	15,025	0.01%
2021/12/17	1	75.00	1	75.90	75.70	0	14,877	0.00%
2021/12/16	3	75.90	11	76.10	76.00	-8	14,944	-0.05%
2021/12/15	1	75.70	3	76.40	76.00	-2	14,956	-0.01%
2021/12/14	3	75.60	30	75.29	74.80	-27	15,006	-0.18%
2021/12/13	4	78.00	10.6	77.64	76.60	-6.6	14,963	-0.04%
2021/12/10	0	0.00	3	77.97	77.80	-3	15,132	-0.02%
2021/12/09	1	77.90	1	77.89	77.50	0	15,118	0.00%
2021/12/08	18	77.73	1.2	77.36	76.90	16.8	15,080	0.11%
2021/12/07	3	77.53	0	77.00	77.50	3	14,987	0.02%
2021/12/06	1	77.10	1	78.30	77.50	0	14,955	0.00%
2021/12/03	9	78.31	1	78.21	78.80	8	14,926	0.05%
2021/12/02	4	79.20	46	79.38	79.80	-42	14,545	-0.29%
2021/12/01	0	0.00	48	75.84	76.00	-48	13,754	-0.35%
2021/11/30	13	74.93	17	75.69	74.20	-4	13,587	-0.03%
2021/11/29	9	72.81	2	74.10	73.30	7	13,246	0.05%
2021/11/26	0	0.00	11	74.37	73.50	-11	13,296	-0.08%
2021/11/25	5	74.70	0	0.00	74.40	5	13,187	0.04%
2021/11/24	4	76.00	0	0.00	75.40	4	13,138	0.03%
2021/11/23	10	75.21	14	75.57	75.70	-4	13,139	-0.03%
2021/11/22	7	75.26	50	74.68	75.40	-43	12,838	-0.33%
2021/11/19	35	70.37	5	70.00	69.60	30	12,097	0.25%
2021/11/17	7	70.77	11	71.45	71.00	-4	12,046	-0.03%
2021/11/15	0	0.00	52	69.96	70.30	-52	12,217	-0.43%
2021/11/12	0	0.00	12	68.80	68.70	-12	12,256	-0.10%
2021/11/11	52	68.71	10	68.10	68.00	42	12,517	0.34%
2021/11/10	26	69.83	8	69.51	69.90	18	12,744	0.14%
2021/11/09	3	67.93	9	68.61	68.70	-6	12,955	-0.05%
2021/11/08	0	0.00	20	67.37	67.60	-20	13,118	-0.15%
2021/11/05	11	65.81	30	66.60	65.70	-19	13,668	-0.14%
2021/11/04	3	67.63	2	67.00	66.70	1	13,805	0.01%
2021/11/03	6	67.88	7	68.30	68.60	-1	13,729	-0.01%
2021/11/02	2	67.20	3	68.50	66.50	-1	13,653	-0.01%
2021/11/01	0	0.00	2	67.60	67.00	-2	13,621	-0.01%
2021/10/29	16	67.08	2	66.50	66.50	14	13,787	0.10%
2021/10/28	4	66.23	6	65.72	66.50	-2	13,799	-0.01%
2021/10/27	2	64.85	18	65.46	66.20	-16	13,851	-0.12%
2021/10/26	65	63.53	8	63.74	63.70	57	13,765	0.41%
2021/10/25	3	63.07	1	62.60	63.50	2	13,794	0.01%
2021/10/22	1	62.00	0	0.00	62.10	1	13,900	0.01%
2021/10/20	2	63.50	0	0.00	63.50	2	14,119	0.01%
2021/10/19	0	0.00	1	63.30	63.50	-1	14,374	-0.01%
2021/10/18	3	62.67	0	0.00	62.70	3	14,627	0.02%
2021/10/15	0	0.00	7	63.69	63.70	-7	15,092	-0.05%
2021/10/14	0	0.00	10	61.58	62.30	-10	15,126	-0.07%
2021/10/13	1	60.40	0	0.00	59.40	1	15,201	0.01%
2021/10/12	8	60.43	1	61.10	61.00	7	15,328	0.05%
2021/10/08	1	62.00	3	62.53	61.60	-2	15,434	-0.01%
2021/10/07	6	61.85	6	61.83	61.60	0	15,727	0.00%
2021/10/06	28	62.56	6	62.53	61.40	22	16,326	0.13%
2021/10/05	12	63.86	6	64.23	64.60	6	16,722	0.04%
2021/10/04	4	64.50	15	64.77	64.90	-11	16,830	-0.07%
2021/10/01	15	65.01	3	64.37	64.30	12	16,962	0.07%
2021/09/30	7	66.29	13	67.59	65.90	-6	17,021	-0.04%
2021/09/29	4	64.78	22	66.80	67.20	-18	16,775	-0.11%
2021/09/28	5	65.70	16	66.21	66.30	-11	16,631	-0.07%
2021/09/27	1	64.50	0	0.00	64.60	1	16,644	0.01%
2021/09/24	4	64.70	0	0.00	64.90	4	16,907	0.02%
2021/09/23	0	0.00	10	64.44	64.40	-10	17,098	-0.06%
2021/09/22	15	63.11	0	0.00	63.00	15	17,247	0.09%
2021/09/17	1	64.40	0	64.90	64.90	1	17,496	0.01%
2021/09/16	30	64.10	0	0.00	64.60	30	17,933	0.17%
2021/09/15	21	64.81	4	64.85	64.00	17	18,073	0.09%
2021/09/14	1	66.80	1	65.60	66.20	0	18,197	0.00%
2021/09/13	14	66.11	2	67.10	65.80	12	18,298	0.07%
2021/09/10	1	66.80	8	66.35	66.80	-7	18,621	-0.04%
2021/09/09	2	63.90	1	65.40	65.60	1	18,639	0.01%
2021/09/08	29	64.13	24	64.13	64.30	5	18,710	0.03%
2021/09/07	75	65.80	0	0.00	65.20	75	18,732	0.40%
2021/09/06	4	66.85	2.2	67.04	66.40	1.8	18,731	0.01%
2021/09/03	8	66.33	0	66.30	66.00	8	18,706	0.04%
2021/09/02	2	66.20	0	0.00	66.20	2	18,806	0.01%
2021/09/01	4	67.90	10	67.83	68.10	-6	19,005	-0.03%
2021/08/31	0	0.00	2	66.60	66.40	-2	18,924	-0.01%
2021/08/30	2	66.00	2	65.65	66.40	0	19,147	0.00%
2021/08/27	11	65.16	2	65.10	65.00	9	19,410	0.05%
2021/08/26	11	65.40	13	65.40	65.30	-2	19,518	-0.01%
2021/08/24	6	66.43	19	66.22	66.00	-13	19,624	-0.07%
2021/08/23	1	66.80	4	66.65	66.80	-3	19,651	-0.02%
2021/08/20	9	65.32	13	65.30	64.60	-4	19,882	-0.02%
2021/08/19	6	66.72	1	66.30	65.70	5	19,903	0.03%
2021/08/18	4	67.55	14	67.66	69.00	-10	19,830	-0.05%
2021/08/17	2	66.65	6	66.97	66.60	-4	19,940	-0.02%
2021/08/16	10	65.13	10	65.84	66.30	0	19,744	0.00%
2021/08/13	33	64.76	27	64.31	64.30	6	19,530	0.03%
2021/08/12	9	66.23	6	66.18	66.30	3	19,218	0.02%
2021/08/11	37	68.25	7	67.87	67.30	30	19,072	0.16%
2021/08/10	29	71.22	2	71.30	70.90	27	18,705	0.14%
2021/08/09	6	72.52	6	73.12	73.70	0	18,666	0.00%
2021/08/06	8	73.94	2	73.90	73.60	6	18,793	0.03%
2021/08/05	33	75.00	14	74.95	75.20	19	19,056	0.10%
2021/08/04	19	76.07	30	75.57	75.50	-11	19,443	-0.06%
2021/08/03	2	75.35	8	75.06	75.80	-6	19,608	-0.03%
2021/08/02	42	74.49	10	74.07	74.50	32	19,682	0.16%
2021/07/30	3	72.30	1	72.71	72.30	2	19,769	0.01%
2021/07/29	5	72.06	1	72.90	72.00	4	19,921	0.02%
2021/07/28	4	72.10	0	0.00	72.20	4	20,073	0.02%
2021/07/27	8	74.35	0	0.00	73.30	8	20,281	0.04%
2021/07/26	10.2	73.48	5	73.56	73.50	5.2	20,386	0.03%
2021/07/23	8	72.71	30	73.40	73.40	-22	20,489	-0.11%
2021/07/22	30	74.70	11	73.86	73.70	19	20,352	0.09%
2021/07/21	28	73.10	6.3	72.80	71.50	21.7	20,224	0.11%
2021/07/20	6	74.82	6	74.78	74.50	0	19,822	0.00%
2021/07/19	17	75.63	34	75.65	75.60	-17	19,898	-0.09%
2021/07/16	13	77.30	58	77.34	77.40	-45	20,109	-0.22%
2021/07/15	8	78.34	4	78.70	78.60	4	20,084	0.02%
2021/07/14	6	77.75	9	78.02	77.80	-3	20,052	-0.01%
2021/07/13	68	77.73	16	78.12	76.90	52	19,790	0.26%
2021/07/12	29	77.20	3	77.63	76.40	26	19,185	0.14%
2021/07/09	16	77.14	6	78.07	78.60	10	18,599	0.05%
2021/07/08	5	78.92	0	0.00	78.40	5	18,659	0.03%
2021/07/07	14	79.38	18	79.51	79.50	-4	18,813	-0.02%
2021/07/06	12	79.73	8	79.15	79.10	4	19,223	0.02%
2021/07/05	11	80.05	10	80.68	80.40	1	19,693	0.01%
2021/07/02	11	79.19	13	79.47	79.50	-2	19,631	-0.01%
2021/07/01	13	78.41	4	78.10	78.00	9	19,620	0.05%
2021/06/30	5	79.14	6	79.12	79.70	-1	19,992	-0.01%
2021/06/29	14	79.89	8	81.18	79.30	6	20,802	0.03%
2021/06/28	7	81.41	12	81.66	81.20	-5	20,711	-0.02%
2021/06/25	12	80.19	29	80.22	80.00	-17	20,404	-0.08%
2021/06/24	16	77.13	1	77.50	77.60	15	20,025	0.07%
2021/06/23	5	75.48	1	76.60	76.60	4	19,915	0.02%
2021/06/22	10	75.40	5	75.16	75.20	5	19,616	0.03%
2021/06/21	20	75.49	2	76.70	74.70	18	19,487	0.09%
2021/06/18	4	79.30	2	79.70	78.90	2	19,175	0.01%
2021/06/16	8	79.15	19	79.58	79.10	-11	19,225	-0.06%
2021/06/15	7	78.63	0	0.00	78.70	7	19,348	0.04%
2021/06/11	2	78.60	3	79.00	78.80	-1	19,304	-0.01%
2021/06/10	1	77.50	9	78.66	79.50	-8	19,253	-0.04%
2021/06/09	7	77.37	22	78.67	77.20	-15	19,120	-0.08%
2021/06/08	21	80.95	1	81.20	80.10	20	19,109	0.10%
2021/06/07	8	79.38	0	0.00	79.40	8	19,165	0.04%
2021/06/04	9	82.29	1	82.70	82.20	8	19,066	0.04%
2021/06/03	0	0.00	12	83.24	83.60	-12	18,935	-0.06%
2021/06/02	8	81.06	8	81.85	81.60	0	18,891	0.00%
2021/06/01	20	82.03	25	81.82	81.30	-5	19,089	-0.03%
2021/05/31	2	81.90	5	81.74	81.90	-3	19,265	-0.02%
2021/05/28	11	81.52	9	80.74	80.60	2	19,541	0.01%
2021/05/27	1	76.50	2	77.05	78.30	-1	19,505	-0.01%
2021/05/26	57.3	78.44	92	77.93	77.80	-34.7	19,647	-0.18%
2021/05/25	42	79.10	8	78.50	78.80	34	19,919	0.17%
2021/05/24	7	75.89	62	75.88	76.60	-55	20,106	-0.27%
2021/05/21	53	78.00	4	78.08	76.30	49	20,324	0.24%
2021/05/20	5	74.88	5	75.72	75.20	0	20,659	0.00%
2021/05/19	12	74.26	150	74.16	75.10	-138	21,212	-0.65%	大賣/鉅額交易
2021/05/18	156	76.19	17	75.61	76.80	139	21,152	0.66%	大買/鉅額交易
2021/05/17	2	72.20	23	70.33	71.70	-21	21,207	-0.10%
2021/05/14	4	74.75	1	74.10	73.00	3	21,068	0.01%
2021/05/13	16	74.13	18	75.36	74.30	-2	20,903	-0.01%
2021/05/12	15	74.99	5	72.66	73.40	10	20,714	0.05%
2021/05/11	17	78.54	21	77.31	76.50	-4	20,739	-0.02%
2021/05/10	9	82.91	2	83.90	82.10	7	20,746	0.03%
2021/05/07	31	84.50	5	85.04	85.50	26	20,756	0.13%
2021/05/06	20	84.74	6	84.37	82.90	14	20,692	0.07%
2021/05/05	20	84.01	0	0.00	82.70	20	20,497	0.10%
2021/05/04	15.2	86.14	15	86.55	85.30	0.2	20,372	0.00%
2021/05/03	15	88.83	10	89.56	87.70	5	20,113	0.02%
2021/04/29	9	92.70	1	92.00	91.60	8	19,847	0.04%
2021/04/28	2	94.00	4.1	94.66	94.40	-2.1	19,756	-0.01%
2021/04/27	8	94.61	2	96.20	94.00	6	19,929	0.03%
2021/04/26	21	95.38	14	95.87	95.90	7	19,902	0.04%
2021/04/23	23	93.85	11	93.55	94.40	12	19,919	0.06%
2021/04/22	42	95.38	13	95.08	93.40	29	19,931	0.15%
2021/04/21	50	98.31	4	100.05	98.30	46	19,622	0.23%
2021/04/20	8	100.25	13	100.72	99.70	-5	19,558	-0.03%
2021/04/19	7	99.89	25	100.60	99.40	-18	19,730	-0.09%
2021/04/16	21	98.82	11	99.06	98.70	10	20,139	0.05%
2021/04/15	41	98.86	4	99.00	99.00	37	20,435	0.18%
2021/04/14	31	100.58	39	100.12	99.70	-8	20,480	-0.04%
2021/04/13	21	100.55	20	102.58	100.00	1	20,503	0.00%
2021/04/12	34	99.85	13	99.98	99.10	21	20,485	0.10%
2021/04/09	18	101.78	35	101.46	102.50	-17	20,283	-0.08%
2021/04/08	7	97.44	14	97.93	98.30	-7	19,732	-0.04%
2021/04/07	34	97.29	15.1	97.17	97.10	18.9	19,728	0.10%
2021/04/06	31	97.73	19	98.72	97.30	12	19,707	0.06%
2021/04/01	21	98.91	53.2	97.88	100.50	-32.2	19,449	-0.17%
2021/03/31	4	92.63	17	92.93	91.90	-13	18,561	-0.07%
2021/03/30	3	91.00	6.2	91.33	92.20	-3.2	18,589	-0.02%
2021/03/29	5	91.58	1	91.60	91.20	4	18,703	0.02%
2021/03/26	9	91.20	45	91.65	91.90	-36	18,884	-0.19%
2021/03/25	2	89.65	0	0.00	89.60	2	19,032	0.01%
2021/03/24	11	90.44	1	91.00	90.00	10	19,048	0.05%
2021/03/23	1	91.60	2	92.15	91.70	-1	19,141	-0.01%
2021/03/22	7	90.90	0	0.00	90.90	7	19,233	0.04%
2021/03/19	32	92.86	0	0.00	92.50	32	19,282	0.17%
2021/03/18	0	0.00	32	95.05	95.50	-32	19,232	-0.17%
2021/03/17	2	92.40	0	0.00	91.90	2	19,428	0.01%
2021/03/16	4	93.48	5	94.14	93.40	-1	19,642	-0.01%
2021/03/15	11	92.89	4	92.53	93.20	7	19,972	0.04%
2021/03/12	7	93.00	15	93.24	93.50	-8	20,216	-0.04%
2021/03/11	15	89.53	28	90.41	91.40	-13	20,465	-0.06%
2021/03/10	6	88.48	9	88.86	87.60	-3	21,091	-0.01%
2021/03/09	14	86.24	3	87.43	86.70	11	21,468	0.05%
2021/03/08	6	90.20	4	90.40	88.60	2	22,177	0.01%
2021/03/05	15	88.94	7	90.00	89.70	8	22,681	0.04%
2021/03/04	23	93.11	26	93.28	91.80	-3	22,635	-0.01%
2021/03/03	29	92.92	21.1	92.08	92.00	7.9	22,511	0.04%
2021/03/02	19	97.60	26	98.97	95.50	-7	22,276	-0.03%
2021/02/26	27	96.57	7	97.34	96.50	20	22,274	0.09%
2021/02/25	14	99.63	23	99.71	98.50	-9	22,237	-0.04%
2021/02/24	28.1	98.69	28	98.17	96.60	0.1	22,219	0.00%
2021/02/23	9	95.76	14	97.41	98.40	-5	21,957	-0.02%
2021/02/22	21	96.84	22.3	97.12	97.10	-1.3	21,922	-0.01%
2021/02/19	15	92.31	22	92.86	93.00	-7	21,797	-0.03%
2021/02/18	10	90.03	14	90.33	89.90	-4	21,892	-0.02%
2021/02/17	19	89.75	42	90.51	89.90	-23	22,303	-0.10%
2021/02/05	22	87.08	21	87.60	86.70	1	22,090	0.00%
2021/02/04	20	86.20	11	86.05	86.60	9	22,357	0.04%
2021/02/03	21.1	87.07	15	88.39	86.30	6.1	22,408	0.03%
2021/02/02	44	88.11	43	88.01	86.90	1	22,289	0.00%
2021/02/01	19	85.29	35	83.42	86.30	-16	21,772	-0.07%
2021/01/29	5	81.10	7	81.90	79.90	-2	21,489	-0.01%
2021/01/28	2.1	80.28	0	0.00	79.40	2.1	21,291	0.01%
2021/01/27	3	83.00	12	83.66	82.50	-9	21,208	-0.04%
2021/01/26	17	84.71	1	83.40	83.00	16	21,177	0.08%
2021/01/25	20	83.93	8	84.73	85.10	12	21,098	0.06%
2021/01/22	23	84.77	1	84.80	85.40	22	21,067	0.10%
2021/01/21	6	85.05	11	86.49	85.80	-5	21,102	-0.02%
2021/01/20	5.5	85.89	29	87.88	84.30	-23.5	21,175	-0.11%
2021/01/19	25	85.20	47	86.41	86.80	-22	21,044	-0.10%
2021/01/18	17	84.88	13	84.93	86.00	4	21,034	0.02%
2021/01/15	18.2	87.09	2	87.30	86.20	16.2	20,941	0.08%
2021/01/14	21.1	89.96	25	90.55	89.80	-4	20,784	-0.02%
2021/01/13	62	87.95	43.5	88.57	88.70	18.6	20,666	0.09%
2021/01/12	11.3	89.10	16	89.24	87.70	-4.7	20,534	-0.02%
2021/01/11	68	92.09	131	91.52	91.20	-63	20,327	-0.31%	大賣/
2021/01/08	31.1	95.79	39	95.56	96.70	-7.9	19,981	-0.04%
2021/01/07	54	92.87	37	92.83	92.80	17	19,808	0.09%
2021/01/06	23	92.74	23	91.27	91.50	0	20,333	0.00%
2021/01/05	69	93.22	49	93.12	90.50	20	20,428	0.10%
2021/01/04	55	90.26	34.9	89.63	90.70	20.1	20,516	0.10%
2020/12/31	40	87.05	35	86.18	86.80	5	20,634	0.02%
2020/12/30	32	87.49	50	87.19	87.30	-18	21,205	-0.08%
2020/12/29	120	87.14	106	86.77	87.00	14	21,092	0.07%	大買/大賣/
2020/12/28	8	88.54	8	88.15	89.10	0	21,056	0.00%
2020/12/25	70	85.10	43	84.75	84.00	27	20,958	0.13%
2020/12/24	143	83.74	144	85.75	85.30	-1	21,220	0.00%	大買/大賣/
2020/12/23	1	81.50	0	0.00	83.00	1	21,196	0.00%
2020/12/22	2	82.90	1	84.90	81.20	1	21,100	0.00%
2020/12/21	4	84.95	2	84.15	84.20	2	20,900	0.01%
2020/12/18	1	85.00	1	86.90	84.80	0	20,833	0.00%
2020/12/17	1	85.80	5	86.64	85.70	-4	20,928	-0.02%
2020/12/16	1	86.20	10	86.22	85.80	-9	20,906	-0.04%
2020/12/15	3	84.77	2	85.75	84.10	1	20,956	0.00%
2020/12/14	3	84.93	6	85.12	85.30	-3	21,185	-0.01%
2020/12/11	21	84.46	10	84.69	85.30	11	21,155	0.05%
2020/12/10	8	89.01	10	89.32	88.30	-2	20,817	-0.01%
2020/12/09	10	90.44	24	89.45	91.90	-14	20,778	-0.07%
2020/12/08	11	87.56	13	87.54	88.00	-2	20,368	-0.01%
2020/12/07	14	88.54	19	89.31	88.30	-5	20,163	-0.02%
2020/12/04	26	87.64	22	87.99	87.60	4	19,684	0.02%
2020/12/03	10	83.46	30	83.86	83.80	-20	19,057	-0.10%
2020/12/02	19	80.87	34	81.09	81.50	-15	18,803	-0.08%
2020/12/01	19	75.98	30	76.94	76.90	-11	17,987	-0.06%
2020/11/30	4	72.05	5	72.76	72.40	-1	17,621	-0.01%
2020/11/27	1	72.60	9	72.57	71.30	-8	17,549	-0.05%
2020/11/26	2	70.25	4	70.20	70.70	-2	17,401	-0.01%
2020/11/25	6	69.93	2	70.05	69.30	4	17,496	0.02%
2020/11/24	6	72.02	5	71.78	71.00	1	17,273	0.01%
2020/11/23	3	71.87	8	71.29	71.60	-5	17,100	-0.03%
2020/11/20	3	68.47	158	68.89	68.80	-155	16,876	-0.92%	大賣/鉅額交易
2020/11/19	153	67.53	10	67.57	67.80	143	16,884	0.85%	大買/鉅額交易
2020/11/18	0	0.00	15	67.07	67.00	-15	16,738	-0.09%
2020/11/17	2	66.45	77.1	66.90	67.10	-75.1	16,602	-0.45%
2020/11/16	11	64.59	67	64.00	64.20	-56	16,250	-0.34%
2020/11/13	1	61.60	6	62.10	62.20	-5	16,244	-0.03%
2020/11/12	0	0.00	27	61.90	62.00	-27	16,291	-0.17%
2020/11/11	3	60.13	0	0.00	60.00	3	16,016	0.02%
2020/11/10	1	60.30	11	60.31	60.60	-10	15,986	-0.06%
2020/11/09	1	60.20	4	60.55	60.40	-3	15,981	-0.02%
2020/11/06	1	59.50	6	59.68	59.80	-5	16,189	-0.03%
2020/11/05	0	0.00	5	59.16	59.40	-5	16,279	-0.03%
2020/11/04	3	58.07	8	59.10	59.00	-5	16,418	-0.03%
2020/11/03	2	58.30	3	58.73	58.80	-1	16,611	-0.01%
2020/11/02	2	57.85	0	0.00	57.80	2	17,090	0.01%
2020/10/30	9	58.14	0	0.00	57.80	9	17,354	0.05%
2020/10/29	8	57.95	5	58.90	58.20	3	17,450	0.02%
2020/10/28	4	58.68	10	59.60	58.30	-6	17,486	-0.03%
2020/10/27	26	59.56	0	0.00	59.50	26	17,421	0.15%
2020/10/26	4	60.23	6	60.38	60.50	-2	17,388	-0.01%
2020/10/23	1	61.30	1	61.30	61.40	0	17,414	0.00%
2020/10/22	2	61.05	3	61.83	61.80	-1	17,445	-0.01%
2020/10/21	0	0.00	8	61.89	61.90	-8	17,508	-0.05%
2020/10/20	0	0.00	5	61.90	62.10	-5	17,661	-0.03%
2020/10/19	1	61.80	11	61.50	61.80	-10	17,705	-0.06%
2020/10/16	15	60.29	14	60.49	60.10	1	17,779	0.01%
2020/10/15	10	61.92	18	61.81	61.50	-8	17,777	-0.05%
2020/10/14	8	62.60	53.3	62.68	62.30	-45.3	17,593	-0.26%
2020/10/13	36	60.88	69	59.96	61.40	-33	16,959	-0.19%
2020/10/12	18	60.92	34	60.83	60.50	-16	16,700	-0.10%
2020/10/08	29.5	58.71	25	59.52	59.40	4.5	16,548	0.03%
2020/10/07	17	59.30	40	59.08	59.60	-23	16,572	-0.14%
2020/10/06	3	56.43	4	56.83	56.60	-1	16,497	-0.01%
2020/10/05	4	56.38	7	56.46	56.30	-3	16,602	-0.02%
2020/09/30	2	57.20	5	57.22	57.50	-3	16,613	-0.02%
2020/09/29	3	56.90	29	56.33	56.90	-26	16,445	-0.16%
2020/09/28	7	55.13	13	55.02	55.10	-6	16,302	-0.04%
2020/09/25	2	52.50	5	52.56	52.50	-3	16,335	-0.02%
2020/09/24	9	53.16	2	53.40	52.90	7	16,402	0.04%
2020/09/23	28	53.71	2	53.35	53.30	26	16,387	0.16%
2020/09/22	10	55.27	2	54.90	54.90	8	16,460	0.05%
2020/09/21	1	56.80	13	57.00	56.60	-12	16,429	-0.07%
2020/09/18	6	56.48	30	56.84	56.30	-24	16,524	-0.15%
2020/09/17	2	56.20	19	56.34	56.80	-17	16,514	-0.10%
2020/09/16	0	0.00	2.2	54.93	55.20	-2.2	16,235	-0.01%
2020/09/15	3	55.20	1	55.60	54.50	2	16,257	0.01%
2020/09/14	0	0.00	20	54.91	54.80	-20	16,423	-0.12%
2020/09/11	1	53.30	6	53.17	53.30	-5	16,317	-0.03%
2020/09/10	7	53.29	0	0.00	53.00	7	16,426	0.04%
2020/09/09	7	53.90	15	53.75	54.20	-8	16,440	-0.05%
2020/09/08	5	54.74	315	54.96	54.80	-310	16,605	-1.87%	大賣/鉅額交易
2020/09/07	8	54.36	34	54.82	54.30	-26	16,587	-0.16%
2020/09/04	2	52.25	3	52.10	52.80	-1	16,544	-0.01%
2020/09/03	0	0.00	18	53.04	53.20	-18	16,641	-0.11%
2020/09/02	13	51.01	1	51.80	51.10	12	16,572	0.07%
2020/09/01	5	51.32	2	52.25	52.30	3	16,880	0.02%
2020/08/31	20	52.43	3	52.70	51.90	17	17,363	0.10%
2020/08/28	0	0.00	8	53.93	53.90	-8	17,704	-0.05%
2020/08/27	6	53.97	26	54.17	54.00	-20	17,922	-0.11%
2020/08/26	9	53.33	13	53.42	53.40	-4	17,981	-0.02%
2020/08/25	9	52.61	21	52.53	53.00	-12	17,901	-0.07%
2020/08/24	1	50.50	8	50.78	51.00	-7	17,951	-0.04%
2020/08/21	19	49.85	2	49.48	49.85	17	18,240	0.09%
2020/08/20	25	49.94	15	49.83	49.20	10	18,129	0.06%
2020/08/19	51	52.11	19	51.84	51.80	32	17,858	0.18%
2020/08/18	19	54.93	3	55.17	55.10	16	17,340	0.09%
2020/08/17	4	54.58	2	54.40	54.40	2	17,246	0.01%
2020/08/14	5	54.78	31	54.90	55.10	-26	17,223	-0.15%
2020/08/13	13	55.54	3	55.33	55.40	10	17,202	0.06%
2020/08/12	15	54.47	9	55.00	55.10	6	17,282	0.03%
2020/08/11	30	55.63	18	55.91	55.70	12	17,177	0.07%
2020/08/10	8	54.15	4	54.33	54.40	4	17,148	0.02%
2020/08/07	168	55.09	3	54.90	55.00	165	17,295	0.95%	大買/鉅額交易
2020/08/06	43	56.62	16	57.03	56.40	27	17,063	0.16%
2020/08/05	19	58.13	1	58.00	58.00	18	16,667	0.11%
2020/08/04	22	58.77	5	58.82	58.70	17	16,474	0.10%
2020/08/03	17	59.60	0	0.00	59.30	17	16,402	0.10%
2020/07/31	4	60.80	3	60.73	60.60	1	16,480	0.01%
2020/07/30	13	59.99	6	59.95	60.20	7	16,520	0.04%
2020/07/29	12.3	59.00	42	58.80	58.90	-29.7	16,481	-0.18%
2020/07/28	3	59.60	7	59.63	59.50	-4	16,514	-0.02%
2020/07/27	6	59.72	10	59.83	59.60	-4	16,716	-0.02%
2020/07/24	13	60.93	3	62.10	60.40	10	16,853	0.06%
2020/07/23	15	62.00	13.3	61.98	62.00	1.8	16,968	0.01%
2020/07/22	53	61.86	12	62.24	61.70	41	17,022	0.24%
2020/07/21	2	60.80	14	61.40	61.20	-12	16,870	-0.07%
2020/07/20	2	60.50	3	60.77	60.80	-1	16,851	-0.01%
2020/07/17	5	60.38	4	60.53	60.20	1	17,012	0.01%
2020/07/16	8	60.51	2	60.70	60.30	6	17,295	0.03%
2020/07/15	22	60.74	13	61.11	60.10	9	17,225	0.05%
2020/07/14	8	61.71	15	62.17	61.50	-7	17,222	-0.04%
2020/07/13	16	62.60	26	62.29	62.70	-10	16,903	-0.06%
2020/07/10	11	60.55	5	59.96	59.60	6	16,663	0.04%
2020/07/09	11	61.08	9	60.92	61.00	2	16,657	0.01%
2020/07/08	14	60.54	0	0.00	60.20	14	16,765	0.08%
2020/07/07	1	60.60	19	60.42	60.80	-18	16,817	-0.11%
2020/07/06	7	59.96	3	60.13	60.20	4	16,885	0.02%
2020/07/03	14	59.83	1	59.90	59.80	13	17,143	0.08%
2020/07/02	8	60.35	27.2	60.56	60.50	-19.2	17,551	-0.11%
2020/07/01	5	61.10	4	61.25	61.00	1	17,699	0.01%
2020/06/30	6	60.82	20	60.89	61.00	-14	17,652	-0.08%
2020/06/29	16.3	59.42	0	0.00	59.50	16.3	17,948	0.09%
2020/06/24	11	60.09	1	60.00	60.80	10	17,985	0.06%
2020/06/23	1	60.50	3	60.00	60.00	-2	18,192	-0.01%
2020/06/22	6	60.13	2	60.10	59.90	4	18,532	0.02%
2020/06/19	19	60.01	9	60.00	59.80	10	18,742	0.05%
2020/06/18	9	60.24	0	0.00	60.40	9	18,709	0.05%
2020/06/17	7	60.69	11	60.88	60.60	-4	18,849	-0.02%
2020/06/16	7	61.36	8	61.24	61.50	-1	19,172	-0.01%
2020/06/15	21	60.37	4	60.30	60.00	17	19,427	0.09%
2020/06/12	8	60.68	15	60.94	61.20	-7	19,493	-0.04%
2020/06/11	64	62.52	12	62.60	61.80	52	19,631	0.26%
2020/06/10	8	63.75	12	64.00	64.00	-4	19,580	-0.02%
2020/06/09	8	63.50	33	63.42	63.40	-25	19,695	-0.13%
2020/06/08	15	63.36	30	63.51	63.80	-15	19,846	-0.08%
2020/06/05	18	63.81	40	63.60	64.20	-22	19,428	-0.11%
2020/06/04	53	62.41	11.3	62.55	62.20	41.8	18,970	0.22%
2020/06/03	6	60.90	29	60.68	61.20	-23	18,536	-0.12%
2020/06/02	6	60.43	2	60.65	60.10	4	18,384	0.02%
2020/06/01	1	60.50	1	60.70	60.90	0	18,384	0.00%
2020/05/29	5	60.14	1	60.20	59.80	4	18,412	0.02%
2020/05/28	28	61.78	35	62.23	60.90	-7	18,336	-0.04%
2020/05/27	7	61.00	3	61.07	60.70	4	18,213	0.02%
2020/05/26	14	60.24	15	60.73	60.70	-1	18,430	-0.01%
2020/05/25	3	58.60	5	59.06	59.70	-2	18,475	-0.01%
2020/05/22	31.3	59.51	2	61.00	59.40	29.3	18,595	0.16%
2020/05/21	14	60.61	24	60.91	60.80	-10	18,609	-0.05%
2020/05/20	6	60.38	8	60.28	59.90	-2	18,581	-0.01%
2020/05/19	15	59.10	5	59.60	59.20	10	18,672	0.05%
2020/05/18	15	58.91	0	0.00	58.50	15	18,652	0.08%
2020/05/15	5	60.42	2	61.20	60.10	3	18,773	0.02%
2020/05/14	34	60.94	10	60.07	60.00	24	18,736	0.13%
2020/05/13	18	63.08	2	62.90	62.90	16	18,450	0.09%
2020/05/12	29	63.60	1	64.00	63.60	28	18,589	0.15%
2020/05/11	9	64.73	19	64.94	64.70	-10	18,536	-0.05%
2020/05/08	9	64.64	7	64.14	63.80	2	18,492	0.01%
2020/05/07	20	64.41	2	64.25	64.40	18	18,441	0.10%
2020/05/06	5	63.70	6	63.85	63.30	-1	18,319	-0.01%
2020/05/05	4	63.10	2	63.45	63.00	2	18,303	0.01%
2020/05/04	68	62.93	12	62.73	62.80	56	18,661	0.30%
2020/04/30	14	64.98	10	65.11	65.00	4	18,567	0.02%
2020/04/29	10	64.10	6	64.00	64.20	4	18,365	0.02%
2020/04/28	2	62.75	23	62.86	63.20	-21	18,233	-0.12%
2020/04/27	4	60.73	24	60.91	61.60	-20	18,118	-0.11%
2020/04/24	10	59.22	8	58.90	59.10	2	18,035	0.01%
2020/04/23	23	60.32	2	59.20	59.40	21	17,998	0.12%
2020/04/22	12	57.50	23	59.15	59.90	-11	17,919	-0.06%
2020/04/21	46	58.82	6	58.05	58.00	40	17,733	0.23%
2020/04/20	4	61.23	1	61.00	60.80	3	17,473	0.02%
2020/04/17	9	62.52	23	62.44	61.10	-14	17,652	-0.08%
2020/04/16	32	61.59	10	61.39	61.60	22	17,438	0.13%
2020/04/15	41	61.02	22	60.89	61.30	19	17,361	0.11%
2020/04/14	13	60.85	14	60.86	60.70	-1	17,341	-0.01%
2020/04/13	18	60.24	5	60.48	59.80	13	17,368	0.07%
2020/04/10	115	62.26	3	62.13	62.00	112	17,119	0.65%	大買/鉅額交易
2020/04/09	36	62.73	20	63.34	62.60	16	17,198	0.09%
2020/04/08	37	62.10	39	62.66	63.40	-2	17,481	-0.01%
2020/04/07	48	60.33	68	60.76	62.00	-20	17,099	-0.12%
2020/04/06	32	55.49	36	55.01	56.40	-4	16,665	-0.02%
2020/04/01	1	53.20	10	53.63	53.90	-9	16,459	-0.05%
2020/03/31	22	53.76	36	53.08	53.70	-14	16,285	-0.09%
2020/03/30	6	53.73	67	53.59	53.90	-61	15,892	-0.38%
2020/03/27	52	55.85	29	56.25	55.00	23	15,737	0.15%
2020/03/26	13	53.61	11	52.13	54.00	2	15,448	0.01%
2020/03/25	7	51.73	24	52.23	52.60	-17	15,288	-0.11%
2020/03/24	9	48.34	6	47.20	48.30	3	15,366	0.02%
2020/03/23	7	44.70	10	44.81	44.20	-3	15,378	-0.02%
2020/03/20	120.7	49.25	9	48.50	48.65	111.7	15,594	0.72%	大買/鉅額交易
2020/03/19	18	45.88	6	45.67	45.20	12	15,699	0.08%
2020/03/18	11	51.46	20	54.62	50.20	-9	15,940	-0.06%
2020/03/17	1	54.50	0	0.00	54.10	1	15,935	0.01%
2020/03/16	17	61.37	8	63.60	59.20	9	15,889	0.06%
2020/03/13	16	60.22	7	60.74	62.90	9	15,789	0.06%
2020/03/12	1	67.00	1	69.70	66.00	0	15,712	0.00%
2020/03/11	11	74.99	5	72.60	72.60	6	15,616	0.04%
2020/03/10	23	73.82	2	74.45	74.90	21	16,247	0.13%
2020/03/09	10	76.17	3	75.20	74.80	7	16,399	0.04%
2020/03/06	11	78.67	3	78.40	78.50	8	16,572	0.05%
2020/03/05	6	79.65	11	79.90	80.10	-5	16,512	-0.03%
2020/03/04	8	78.44	1	78.30	78.60	7	16,441	0.04%
2020/03/03	8	78.25	2	78.25	77.80	6	16,394	0.04%
2020/03/02	1	74.40	2.1	75.17	76.30	-1.1	16,307	-0.01%
2020/02/27	7	79.34	0	0.00	77.30	7	16,166	0.04%
2020/02/26	6	81.80	5	81.76	81.40	1	15,899	0.01%
2020/02/25	15	83.26	4	83.60	83.30	11	15,824	0.07%
2020/02/24	1	85.30	0	0.00	84.50	1	15,791	0.01%
2020/02/21	0	0.00	6	84.03	84.40	-6	15,767	-0.04%
2020/02/20	16	83.83	1	83.40	83.60	15	15,878	0.09%
2020/02/19	0	0.00	24	83.72	84.80	-24	15,889	-0.15%
2020/02/18	22	84.86	5	83.96	83.80	17	15,912	0.11%
2020/02/17	1	86.10	4	88.20	88.00	-3	15,974	-0.02%
2020/02/14	0	0.00	6	86.15	86.80	-6	15,958	-0.04%
2020/02/13	1	86.20	63	86.31	86.50	-62	15,905	-0.39%
2020/02/12	8	84.66	0	0.00	84.70	8	15,692	0.05%
2020/02/11	0	0.00	3	84.20	85.10	-3	15,604	-0.02%
2020/02/10	1	82.80	12	82.67	83.50	-11	15,557	-0.07%
2020/02/07	6	84.67	12	84.48	84.30	-6	15,720	-0.04%
2020/02/06	52	84.95	1	85.20	85.10	51	16,029	0.32%
2020/02/05	1	82.70	25	82.64	84.40	-24	16,011	-0.15%
2020/02/04	19	79.71	0	0.00	79.90	19	15,700	0.12%
2020/02/03	15	79.28	18	75.23	79.40	-3	15,804	-0.02%
2020/01/31	26	78.73	6	79.10	78.10	20	15,856	0.13%
2020/01/30	6	79.58	5	79.64	77.80	1	15,773	0.01%
2020/01/20	9	84.77	3	85.20	85.20	6	15,557	0.04%
2020/01/17	5	83.00	0	0.00	83.60	5	15,652	0.03%
2020/01/16	4	83.15	1	83.30	83.40	3	15,683	0.02%
2020/01/14	0	0.00	0	85.30	85.30	0	15,890	0.00%
2020/01/13	1	86.50	29	85.86	85.50	-28	15,918	-0.18%
2020/01/10	3	84.10	13	84.37	84.30	-10	15,943	-0.06%
2020/01/09	1	84.20	2	84.25	83.40	-1	15,933	-0.01%
2020/01/08	5	82.58	4	83.93	82.60	1	15,985	0.01%
2020/01/07	5	81.04	4	81.85	81.10	1	15,937	0.01%
2020/01/06	9	83.57	8	83.70	83.70	1	16,165	0.01%
2020/01/03	3	84.20	5	86.38	84.80	-2	16,883	-0.01%
2020/01/02	44	86.56	24	87.23	86.00	20	16,981	0.12%
2019/12/31	6	83.28	0	0.00	83.40	6	16,518	0.04%
2019/12/30	102	84.11	102	84.79	84.50	0	16,674	0.00%	大買/大賣/
2019/12/27	2	84.30	2	84.10	83.60	0	16,779	0.00%
2019/12/25	101	83.60	101	84.02	84.10	0	17,027	0.00%	大買/大賣/
2019/12/23	1	83.10	0	0.00	82.60	1	17,442	0.01%
2019/12/20	3	83.90	3	84.00	83.50	0	17,427	0.00%
2019/12/19	105	85.14	104	85.56	85.50	1	17,330	0.01%	大買/大賣/
2019/12/18	3	84.13	4	83.93	84.00	-1	17,121	-0.01%
2019/12/17	16	84.86	15	84.97	85.30	1	16,935	0.01%
2019/12/16	7	83.26	127	82.29	82.80	-120	16,537	-0.73%	大賣/鉅額交易
2019/12/13	6	79.45	21.2	79.32	79.60	-15.2	16,307	-0.09%
2019/12/12	1	77.50	10	77.09	77.30	-9	16,202	-0.06%
2019/12/10	11	75.92	0	0.00	75.10	11	15,982	0.07%
2019/12/09	13	76.79	1	76.70	76.00	12	15,918	0.08%
2019/12/06	11	77.45	4	77.05	75.30	7	15,863	0.04%
2019/12/05	6	76.80	35.5	77.09	77.20	-29.5	15,614	-0.19%
2019/12/04	2	72.45	24	73.16	72.60	-22	15,170	-0.15%
2019/12/03	6	72.72	11	73.14	73.30	-5	15,695	-0.03%
2019/12/02	0	0.00	2	71.40	71.60	-2	15,683	-0.01%
2019/11/29	3	71.00	0	71.20	71.20	3	15,714	0.02%
2019/11/28	10	71.90	6	71.85	71.70	4	15,743	0.03%
2019/11/27	15	70.98	9	71.64	71.10	6	16,042	0.04%
2019/11/26	3	71.37	4	71.55	70.80	-1	16,240	-0.01%
2019/11/25	7	70.23	0	0.00	70.80	7	16,229	0.04%
2019/11/22	1.1	70.40	2	70.35	70.10	-0.9	16,398	-0.01%
2019/11/21	21	68.89	6	69.15	69.30	15	16,432	0.09%
2019/11/20	11	70.70	0	0.00	71.00	11	16,400	0.07%
2019/11/19	106	71.41	105	71.23	71.20	1	16,383	0.01%	大買/大賣/
2019/11/18	39	71.05	11.2	71.34	71.10	27.8	16,350	0.17%
2019/11/15	1	69.00	30	68.58	69.00	-29	16,425	-0.18%
2019/11/14	18.2	68.30	10	67.30	67.20	8.2	16,375	0.05%
2019/11/13	2	70.30	2	70.60	69.90	0	16,213	0.00%
2019/11/12	0	0.00	7	71.93	72.00	-7	16,380	-0.04%
2019/11/11	17	71.74	34	71.72	71.20	-17	16,841	-0.10%
2019/11/08	5	72.50	3	72.40	72.40	2	16,960	0.01%
2019/11/07	2	72.05	0	72.40	72.40	2	17,237	0.01%
2019/11/06	15	73.36	12	73.31	72.50	3	17,622	0.02%
2019/11/05	11	72.43	29	72.16	73.00	-18	17,609	-0.10%
2019/11/04	10	70.10	160	69.80	69.80	-150	17,614	-0.85%	大賣/鉅額交易
2019/11/01	165	70.10	5	70.26	70.60	160	17,772	0.90%	大買/鉅額交易
2019/10/31	2	70.40	2	70.15	70.00	0	18,113	0.00%
2019/10/30	12	71.11	1	72.00	71.10	11	18,232	0.06%
2019/10/29	6	72.35	315	72.16	72.30	-309	18,513	-1.67%	大賣/鉅額交易
2019/10/28	2	72.20	2	71.90	71.90	0	18,880	0.00%
2019/10/25	5	72.00	4	72.75	71.70	1	19,226	0.01%
2019/10/24	8	71.40	1	71.20	71.30	7	19,474	0.04%
2019/10/23	8	70.74	1	71.30	70.60	7	20,013	0.03%
2019/10/22	53	70.66	0	0.00	70.90	53	20,315	0.26%
2019/10/21	10	71.15	8	71.93	71.60	2	20,699	0.01%
2019/10/18	3	71.43	16	72.13	72.30	-13	21,155	-0.06%
2019/10/17	10	70.16	4	70.05	70.40	6	21,006	0.03%
2019/10/16	165	70.15	1	71.00	70.00	164	21,169	0.77%	大買/鉅額交易
2019/10/15	15	70.17	0	0.00	69.60	15	21,329	0.07%
2019/10/14	8	72.88	7.6	73.33	71.70	0.4	21,521	0.00%
2019/10/09	125.2	72.34	13	72.15	71.40	112.2	21,722	0.52%	大買/鉅額交易
2019/10/08	122	79.14	13	78.71	78.60	109	22,011	0.50%	大買/鉅額交易
2019/10/07	4	80.40	112	82.12	81.70	-108	22,204	-0.49%	大賣/鉅額交易
2019/10/04	9	79.49	8	80.03	79.20	1	22,600	0.00%
2019/10/03	112	80.56	2	80.90	79.90	110	22,655	0.49%	大買/鉅額交易
2019/10/02	4	81.65	2	81.90	82.00	2	22,675	0.01%
2019/10/01	4	81.85	10	82.13	83.10	-6	22,863	-0.03%
2019/09/27	8.2	81.66	0	0.00	80.50	8.2	23,213	0.04%
2019/09/26	2	83.70	7.6	83.00	84.30	-5.6	23,309	-0.02%
2019/09/25	2	83.60	2	84.90	85.00	0	23,355	0.00%
2019/09/24	3	84.93	0	0.00	85.40	3	23,564	0.01%
2019/09/23	0	0.00	29.2	83.92	85.00	-29.2	23,513	-0.12%
2019/09/20	5	82.20	11	82.36	82.90	-6	23,470	-0.03%
2019/09/19	12	81.93	5	81.68	81.40	7	23,507	0.03%
2019/09/18	26	82.20	13	82.44	82.10	13	23,652	0.05%
2019/09/17	20	82.86	14.2	81.31	82.00	5.8	23,426	0.02%
2019/09/12	3	77.60	24	77.63	77.80	-21	22,934	-0.09%
2019/09/11	0	0.00	1	76.80	76.90	-1	23,092	0.00%
2019/09/10	0	0.00	3	76.90	76.50	-3	23,073	-0.01%
2019/09/09	6	76.55	8	76.61	76.50	-2	22,963	-0.01%
2019/09/06	9	77.08	8	76.94	77.10	1	22,935	0.00%
2019/09/05	2	75.95	48	74.55	76.90	-46	22,727	-0.20%
2019/09/04	5	73.20	156	73.11	73.00	-151	22,048	-0.68%	大賣/鉅額交易
2019/09/03	100	72.20	2	72.30	71.20	98	21,843	0.45%
2019/09/02	7	71.36	14	71.52	71.80	-7	21,945	-0.03%
2019/08/30	13	70.64	9	70.49	70.40	4	22,042	0.02%
2019/08/29	61	71.50	271	71.85	70.90	-210	21,791	-0.96%	大賣/鉅額交易
2019/08/28	7	72.43	11	72.45	73.50	-4	21,629	-0.02%
2019/08/27	2	72.10	5	72.20	72.40	-3	21,576	-0.01%
2019/08/26	103	70.27	103	71.38	71.10	0	21,613	0.00%	大買/大賣/
2019/08/23	0	0.00	5	71.10	71.50	-5	21,653	-0.02%
2019/08/22	302	70.61	5	70.48	70.30	297	21,891	1.36%	大買/鉅額交易
2019/08/21	1	69.60	2	69.95	70.20	-1	21,999	0.00%
2019/08/20	18	70.59	73	70.05	69.60	-55	21,910	-0.25%
2019/08/19	9	71.44	1	71.50	71.50	8	21,701	0.04%
2019/08/16	11	71.52	3	71.00	71.30	8	21,706	0.04%
2019/08/15	13	70.99	40	71.49	71.40	-27	21,528	-0.13%
2019/08/14	35	71.71	46	71.85	72.50	-11	21,327	-0.05%
2019/08/13	71	69.25	55	68.83	68.80	16	20,914	0.08%
2019/08/12	12	68.33	16	68.64	69.30	-4	20,823	-0.02%
2019/08/08	29	68.57	19	68.52	68.10	10	20,648	0.05%
2019/08/07	22	70.46	114	70.51	69.80	-92	20,380	-0.45%	大賣/
2019/08/06	112	69.35	9	69.02	69.20	103	20,360	0.51%	大買/鉅額交易
2019/08/05	20	72.10	25	71.37	70.90	-5	20,128	-0.02%
2019/08/02	11	72.36	14	72.64	72.30	-3	19,947	-0.02%
2019/08/01	117	73.39	115	74.05	74.10	2	19,603	0.01%	大買/大賣/
2019/07/31	31	74.19	16	74.63	74.00	15	19,326	0.08%
2019/07/30	25	75.76	28	76.00	75.80	-3	18,943	-0.02%
2019/07/29	68	75.75	31	74.94	74.80	37	18,672	0.20%
2019/07/26	37	76.30	32	76.74	77.00	5	18,418	0.03%
2019/07/25	30	75.58	46.2	75.07	76.50	-16.2	18,036	-0.09%
2019/07/24	8	71.09	6	70.60	71.80	2	17,555	0.01%
2019/07/23	2	71.95	113.1	72.30	72.30	-111.1	17,288	-0.64%	大賣/鉅額交易
2019/07/22	5	69.20	266	69.89	69.80	-261	16,822	-1.55%	大賣/鉅額交易
2019/07/19	105	67.21	104	67.39	67.70	1	16,681	0.01%	大買/大賣/
2019/07/18	109	68.65	22	67.95	66.70	87	16,766	0.52%	大買/
2019/07/17	13	67.70	44	67.42	67.70	-31	16,761	-0.18%
2019/07/16	9	68.62	10	68.66	67.90	-1	16,403	-0.01%
2019/07/15	9	67.93	42	69.26	69.90	-33	16,011	-0.21%
2019/07/12	8	67.11	367	67.95	66.70	-359	15,539	-2.31%	大賣/鉅額交易
2019/07/11	17	65.31	52.5	65.34	65.40	-35.5	14,914	-0.24%
2019/07/10	5.5	63.74	65	64.11	64.40	-59.5	14,508	-0.41%
2019/07/09	8	61.94	48	62.01	62.80	-40	14,063	-0.28%
2019/07/08	16	61.63	200	60.81	61.00	-184	13,989	-1.32%	大賣/鉅額交易
2019/07/05	8	61.19	32.3	60.91	62.00	-24.3	13,864	-0.18%
2019/07/04	26	59.25	27	59.56	59.20	-1	13,603	-0.01%
2019/07/03	437	65.83	387	65.23	65.20	50	13,120	0.38%	大買/大賣/
2019/07/02	106	66.51	9	66.38	66.30	97	12,926	0.75%	大買/
2019/07/01	9	65.70	35	65.78	66.00	-26	12,763	-0.20%
2019/06/28	11	64.35	10	64.26	64.50	1	12,675	0.01%
2019/06/27	12	64.02	1	64.10	64.10	11	12,671	0.09%
2019/06/26	10	64.12	9	63.77	63.70	1	12,576	0.01%
2019/06/25	16	64.07	26	64.37	63.30	-10	12,511	-0.08%
2019/06/24	3	63.27	2	63.25	63.10	1	12,335	0.01%
2019/06/21	7	63.03	49	63.27	63.00	-42	12,376	-0.34%
2019/06/20	18	62.46	6	62.55	62.30	12	12,425	0.10%
2019/06/19	12	62.07	7.1	61.93	62.10	4.9	12,690	0.04%
2019/06/18	1	60.80	0	0.00	60.90	1	12,913	0.01%
2019/06/14	0	0.00	5	60.98	60.80	-5	13,029	-0.04%
2019/06/13	0	0.00	8	60.90	60.90	-8	13,208	-0.06%
2019/06/12	8	60.08	11	59.95	60.70	-3	13,381	-0.02%
2019/06/11	10	59.55	1	59.70	59.40	9	13,387	0.07%
2019/06/10	65	59.31	20	59.36	59.30	45	13,385	0.34%
2019/06/06	13	59.22	2	59.20	59.20	11	13,309	0.08%
2019/06/05	62	61.94	1	62.00	60.50	61	13,197	0.46%
2019/06/04	3	61.13	7	60.93	60.90	-4	13,239	-0.03%
2019/05/31	3	61.17	13	61.52	61.60	-10	13,594	-0.07%
2019/05/30	4	58.88	28	58.63	60.00	-24	13,647	-0.18%
2019/05/29	23	58.75	44	59.71	58.00	-21	14,301	-0.15%
2019/05/28	2	60.75	0	0.00	60.90	2	14,202	0.01%
2019/05/27	10	60.68	3	60.50	60.50	7	14,243	0.05%
2019/05/24	4	59.83	2	60.10	59.80	2	14,355	0.01%
2019/05/22	3	61.43	2	60.90	60.80	1	14,473	0.01%
2019/05/21	12	61.16	10	61.10	61.50	2	14,511	0.01%
2019/05/20	8	60.80	0	0.00	60.90	8	14,456	0.06%
2019/05/17	3	60.83	1	60.80	60.60	2	14,483	0.01%
2019/05/16	0.9	61.50	1	61.60	61.00	-0.1	14,663	0.00%
2019/05/15	1	62.20	1	62.40	62.00	0	14,857	0.00%
2019/05/14	1	60.60	1	59.90	61.50	0	14,930	0.00%
2019/05/13	6	61.82	2	63.90	61.10	4	14,868	0.03%
2019/05/09	1	65.70	2	64.50	64.20	-1	14,873	-0.01%
2019/05/08	5	65.70	14	65.77	65.90	-9	14,917	-0.06%
2019/05/07	0	0.00	10	66.10	66.20	-10	15,090	-0.07%
2019/05/06	16	65.04	32	65.49	65.00	-16	15,350	-0.10%
2019/05/03	15	66.63	1	66.60	66.70	14	15,458	0.09%
2019/05/02	21	66.27	0	0.00	65.70	21	15,502	0.14%
2019/04/30	3	64.93	12	64.90	65.40	-9	15,440	-0.06%
2019/04/29	4	65.15	20	64.80	64.70	-16	15,403	-0.10%
2019/04/26	5	65.80	16	65.71	66.00	-11	15,443	-0.07%
2019/04/25	18	65.80	25	66.32	65.50	-7	15,607	-0.04%
2019/04/24	12	65.18	2	64.90	65.40	10	15,701	0.06%
2019/04/23	17	64.89	29	64.61	64.90	-12	15,609	-0.08%
2019/04/22	9	63.84	105	63.80	63.80	-96	15,427	-0.62%	大賣/
2019/04/19	3	63.80	119.3	63.74	63.70	-116.3	15,609	-0.74%	大賣/鉅額交易
2019/04/18	15	63.23	4	63.63	63.10	11	15,726	0.07%
2019/04/17	20	62.56	143	63.28	63.90	-123	15,680	-0.78%	大賣/鉅額交易
2019/04/16	16	62.54	4	62.48	62.70	12	15,271	0.08%
2019/04/15	0	0.00	5	61.44	61.70	-5	15,292	-0.03%
2019/04/12	6.3	60.74	44	60.75	60.50	-37.8	15,430	-0.24%
2019/04/11	2	63.00	108	61.61	61.60	-106	15,579	-0.68%	大賣/鉅額交易
2019/04/09	6	62.78	3	62.67	62.60	3	15,544	0.02%
2019/04/08	6	62.37	24	62.64	63.00	-18	15,589	-0.12%
2019/04/03	3	62.00	7	62.13	62.30	-4	15,573	-0.03%
2019/04/02	3	61.70	8	61.70	61.70	-5	15,576	-0.03%
2019/04/01	6	61.73	2	62.05	61.00	4	15,479	0.03%
2019/03/29	1	61.20	5	61.00	61.40	-4	15,297	-0.03%
2019/03/28	3	60.57	4	60.50	60.80	-1	15,362	-0.01%
2019/03/27	59	61.18	1	61.60	61.10	58	15,426	0.38%
2019/03/26	14	60.74	9	61.29	61.00	5	15,503	0.03%
2019/03/25	11	61.31	2	61.10	61.10	9	15,537	0.06%
2019/03/22	43	63.40	32	63.78	63.10	11	15,375	0.07%
2019/03/21	20	62.58	39	62.60	62.80	-19	15,116	-0.13%
2019/03/20	4	60.10	1	60.00	60.60	3	14,789	0.02%
2019/03/19	0	0.00	2	60.00	59.70	-2	14,829	-0.01%
2019/03/18	33	59.62	1	60.50	59.50	32	14,908	0.21%
2019/03/15	6	60.48	0	0.00	60.10	6	15,087	0.04%
2019/03/14	5	60.20	0	0.00	60.30	5	14,991	0.03%
2019/03/13	17	60.34	0	0.00	60.10	17	15,174	0.11%
2019/03/12	4	61.10	3	61.07	60.80	1	15,594	0.01%
2019/03/11	52	60.58	2	60.60	60.40	50	15,731	0.32%
2019/03/08	14	59.75	0	0.00	60.50	14	16,027	0.09%
2019/03/07	36	60.35	8	60.21	60.00	28	16,221	0.17%
2019/03/06	34	61.42	3	61.63	61.40	31	16,501	0.19%
2019/03/05	348	63.61	12	63.74	63.10	336	16,394	2.05%	大買/鉅額交易
2019/03/04	78	64.81	641	64.81	64.80	-563	16,369	-3.44%	大賣/鉅額交易
2019/02/27	276	62.60	7	62.63	62.20	269	15,802	1.70%	大買/鉅額交易
2019/02/26	356	62.43	205	62.35	62.00	151	15,710	0.96%	大買/大賣/鉅額交易
2019/02/25	5	61.66	1	61.60	61.60	4	15,707	0.03%
2019/02/22	27	62.05	11	62.18	60.90	16	15,771	0.10%
2019/02/21	5	60.80	3	60.80	60.80	2	15,743	0.01%
2019/02/19	1	60.80	0	0.00	60.50	1	16,166	0.01%
2019/02/18	4	60.25	2	60.50	60.20	2	16,231	0.01%
2019/02/15	25	61.38	14	61.57	60.00	11	16,456	0.07%
2019/02/14	14	61.30	31	62.13	62.10	-17	16,908	-0.10%
2019/02/13	4	59.45	3	59.30	60.50	1	16,720	0.01%
2019/02/12	2	59.80	20	59.46	60.00	-18	16,634	-0.11%
2019/02/11	2	60.50	1	60.50	59.00	1	16,723	0.01%
2019/01/30	1	59.80	10	59.92	60.10	-9	16,698	-0.05%
2019/01/29	23	58.75	6	59.55	58.80	17	16,892	0.10%
2019/01/28	0	0.00	4	61.50	60.80	-4	16,946	-0.02%
2019/01/25	12	60.13	11	61.07	60.00	1	17,441	0.01%
2019/01/24	1	59.60	6	58.82	59.60	-5	17,578	-0.03%
2019/01/23	1	56.50	7	57.11	57.00	-6	17,784	-0.03%
2019/01/22	0	0.00	4	56.93	56.50	-4	17,962	-0.02%
2019/01/21	4	57.15	6	57.20	57.20	-2	18,153	-0.01%
2019/01/18	4	55.90	7	56.11	56.40	-3	18,315	-0.02%
2019/01/17	3.2	55.88	13	55.48	55.10	-9.8	18,690	-0.05%
2019/01/16	14	56.24	28	56.05	56.40	-14	18,690	-0.07%
2019/01/15	12	53.67	28	53.54	53.60	-16	18,317	-0.09%
2019/01/14	18	52.37	5	52.30	52.00	13	18,313	0.07%
2019/01/11	6	53.00	7	54.11	53.50	-1	18,682	-0.01%
2019/01/10	2	53.60	7	53.49	53.80	-5	18,912	-0.03%
2019/01/09	0	0.00	3	52.47	52.50	-3	19,145	-0.02%
2019/01/08	1	51.80	0	0.00	51.70	1	19,658	0.01%
2019/01/07	236	52.22	224	51.85	51.80	12	20,232	0.06%	大買/大賣/
2019/01/04	132	49.75	147	50.80	51.60	-15	20,387	-0.07%	大買/大賣/
2019/01/03	46	52.81	19	52.11	51.50	27	20,481	0.13%
2019/01/02	1	54.60	1	55.60	55.00	0	20,280	0.00%
2018/12/28	7	55.37	11	55.59	55.00	-4	20,283	-0.02%
2018/12/27	1	55.40	9	55.81	55.80	-8	20,546	-0.04%
2018/12/26	20	55.76	6	54.13	54.10	14	20,886	0.07%
2018/12/25	10	55.90	8	55.26	57.00	2	20,699	0.01%
2018/12/24	0	0.00	6	55.32	56.00	-6	20,630	-0.03%
2018/12/22	3	53.63	0	0.00	53.50	3	20,579	0.01%
2018/12/21	0	0.00	6	53.03	53.90	-6	20,769	-0.03%
2018/12/20	0	0.00	5	53.10	53.20	-5	20,727	-0.02%
2018/12/19	6	53.10	15	53.57	53.70	-9	20,739	-0.04%
2018/12/18	1	52.80	18	53.81	54.50	-17	20,886	-0.08%
2018/12/17	2	53.30	5	53.52	53.50	-3	21,045	-0.01%
2018/12/14	4	52.90	6	53.25	53.50	-2	21,101	-0.01%
2018/12/13	9	53.83	9	54.23	54.30	0	21,248	0.00%
2018/12/12	208	53.50	206	53.70	53.70	2	21,266	0.01%	大買/大賣/
2018/12/11	1	52.10	15	52.85	52.90	-14	21,435	-0.07%
2018/12/10	48	52.27	6	52.37	52.10	42	21,444	0.20%
2018/12/07	15	55.88	23	55.53	55.70	-8	21,240	-0.04%
2018/12/06	35	55.37	21	55.00	55.00	14	21,318	0.07%
2018/12/05	7	57.04	9	57.07	56.90	-2	21,196	-0.01%
2018/12/04	206	62.88	1	61.90	62.00	205	20,978	0.98%	大買/鉅額交易
2018/12/03	31	63.20	238	63.45	62.80	-207	21,411	-0.97%	大賣/鉅額交易
2018/11/30	210	61.19	10	60.83	61.00	200	21,352	0.94%	大買/鉅額交易
2018/11/29	204	60.88	386	61.14	60.30	-182	21,074	-0.86%	大買/大賣/鉅額交易
2018/11/28	254	58.52	271.1	58.98	58.60	-17.1	20,549	-0.08%	大買/大賣/
2018/11/27	313	56.27	330	57.54	58.00	-17	20,421	-0.08%	大買/大賣/
2018/11/26	3	57.17	462	57.73	57.30	-459	20,280	-2.26%	大賣/鉅額交易
2018/11/23	19	57.06	4	56.45	56.10	15	20,060	0.07%
2018/11/22	101	57.90	159	58.26	58.00	-58	19,999	-0.29%	大買/大賣/
2018/11/21	17	57.42	5	56.94	57.80	12	19,955	0.06%
2018/11/20	39	57.43	4	56.68	57.50	35	19,930	0.18%
2018/11/19	46	56.90	20	56.46	57.50	26	19,764	0.13%
2018/11/16	16	55.58	9	56.31	54.60	7	19,540	0.04%
2018/11/15	9	55.90	22	56.25	55.90	-13	19,505	-0.07%
2018/11/14	84	56.60	67	56.80	56.50	17	19,728	0.09%
2018/11/13	15	55.83	44	55.18	56.20	-29	19,607	-0.15%
2018/11/12	8	53.28	2	53.80	53.80	6	19,062	0.03%
2018/11/09	12	53.46	2	54.30	54.20	10	19,229	0.05%
2018/11/08	302	56.53	58	54.88	53.80	244	19,260	1.27%	大買/鉅額交易
2018/11/07	24	53.26	17	54.74	55.20	7	19,218	0.04%
2018/11/06	55	53.15	78	53.26	52.20	-23	19,372	-0.12%
2018/11/05	22	55.53	0	0.00	55.70	22	19,130	0.11%
2018/11/02	241	55.94	96	56.44	56.10	145	18,950	0.77%	大買/鉅額交易
2018/11/01	201	52.00	260	53.75	54.40	-59	18,486	-0.32%	大買/大賣/
2018/10/31	110	50.04	183	51.38	51.40	-73	18,245	-0.40%	大買/大賣/
2018/10/30	10	48.63	46	47.82	48.50	-36	18,057	-0.20%
2018/10/29	7	46.47	8	46.72	46.60	-1	18,136	-0.01%
2018/10/26	9	46.28	11	45.93	46.00	-2	18,007	-0.01%
2018/10/25	35	46.19	52	46.38	45.75	-17	17,850	-0.10%
2018/10/24	54	49.97	13	49.57	49.30	41	17,412	0.24%
2018/10/23	45	50.85	6	50.57	50.50	39	17,196	0.23%
2018/10/22	13	51.47	16	52.19	52.50	-3	17,104	-0.02%
2018/10/19	15	50.04	9	51.39	52.10	6	17,086	0.04%
2018/10/18	35	52.51	3	53.23	51.50	32	16,829	0.19%
2018/10/17	220	55.62	12	55.26	54.40	208	16,582	1.25%	大買/鉅額交易
2018/10/16	49	56.07	27	55.01	54.10	22	16,399	0.13%
2018/10/15	18	56.16	63	56.63	57.20	-45	15,984	-0.28%
2018/10/12	6	53.10	40	52.14	53.30	-34	15,807	-0.22%
2018/10/11	4	48.01	55	47.94	48.50	-51	16,127	-0.32%
2018/10/09	8	52.93	4	52.90	52.30	4	15,936	0.03%
2018/10/08	2	52.45	15	52.51	52.70	-13	15,934	-0.08%
2018/10/05	19	52.88	2	52.35	52.20	17	16,046	0.11%
2018/10/04	34	54.92	17	54.58	53.90	17	15,944	0.11%
2018/10/03	3	58.13	0	0.00	57.80	3	15,634	0.02%
2018/10/02	1	58.40	0	0.00	58.40	1	15,806	0.01%
2018/10/01	3	59.20	16	58.71	59.20	-13	15,987	-0.08%
2018/09/28	33	59.49	2	59.15	58.10	31	16,032	0.19%
2018/09/27	4	59.25	14	59.23	59.80	-10	16,022	-0.06%
2018/09/26	16	60.16	0	0.00	60.20	16	16,059	0.10%
2018/09/25	4	60.40	36	61.02	61.70	-32	15,996	-0.20%
2018/09/21	21	57.89	1	57.40	58.50	20	15,787	0.13%
2018/09/20	1	59.40	1	59.50	59.50	0	15,577	0.00%
2018/09/19	23	60.57	22	60.63	60.00	1	15,619	0.01%
2018/09/18	8	59.88	10	59.70	59.30	-2	15,521	-0.01%
2018/09/17	73	60.42	90	61.34	61.20	-17	15,653	-0.11%
2018/09/14	16	59.65	2	59.85	59.60	14	15,536	0.09%
2018/09/13	10	58.46	24	57.47	57.50	-14	15,487	-0.09%
2018/09/12	18	57.85	1	58.50	57.40	17	15,392	0.11%
2018/09/11	7	59.44	16	60.24	60.10	-9	15,284	-0.06%
2018/09/10	28.3	58.12	35	58.15	59.40	-6.7	15,273	-0.04%
2018/09/07	67	59.08	14	59.30	57.50	53	15,057	0.35%
2018/09/06	30	64.00	3	64.13	63.60	27	14,555	0.19%
2018/09/05	12	67.66	38	66.92	66.60	-26	14,461	-0.18%
2018/09/04	27	67.60	9	67.43	67.60	18	14,515	0.12%
2018/09/03	12	67.08	17	68.28	66.70	-5	14,537	-0.03%
2018/08/31	2	68.85	11	68.94	69.70	-9	14,532	-0.06%
2018/08/30	36	69.43	15	69.37	69.80	21	14,599	0.14%
2018/08/29	10.2	70.89	2	71.10	69.90	8.2	14,638	0.06%
2018/08/28	3	71.50	21	71.54	70.70	-18	14,686	-0.12%
2018/08/27	7	69.87	25	69.58	70.10	-18	14,685	-0.12%
2018/08/24	10	67.30	19	67.47	67.40	-9	14,615	-0.06%
2018/08/23	15	67.03	10	67.00	67.30	5	14,816	0.03%
2018/08/22	57	67.22	43	68.86	67.40	14	15,016	0.09%
2018/08/21	31	67.72	26	68.03	68.50	5	14,898	0.03%
2018/08/20	32	66.25	0	0.00	65.70	32	14,733	0.22%
2018/08/17	59	65.81	2	65.00	65.00	57	14,696	0.39%
2018/08/16	0	0.00	1	66.30	67.30	-1	14,730	-0.01%
2018/08/15	8	68.19	0	0.00	67.70	8	14,720	0.05%
2018/08/14	13	70.26	4	70.18	70.20	9	14,828	0.06%
2018/08/13	42	69.24	4	69.63	68.90	38	14,780	0.26%
2018/08/10	4	73.20	5	73.70	73.20	-1	14,684	-0.01%
2018/08/09	6	74.20	0	0.00	73.80	6	15,217	0.04%
2018/08/08	72	74.91	0	0.00	73.70	72	15,904	0.45%
2018/08/07	13	73.95	21	73.96	74.30	-8	15,697	-0.05%
2018/08/06	14	74.52	11	73.99	73.60	3	15,527	0.02%
2018/08/03	24.2	76.71	5	76.56	75.80	19.2	15,434	0.12%
2018/08/02	16	78.44	21	78.26	78.40	-5	15,088	-0.03%
2018/08/01	19	79.22	7	79.06	79.60	12	15,260	0.08%
2018/07/31	14	78.88	1	79.00	78.60	13	15,524	0.08%
2018/07/30	21.2	79.75	9	80.20	79.60	12.2	15,472	0.08%
2018/07/27	0	0.00	3	81.53	81.90	-3	15,429	-0.02%
2018/07/26	1	81.20	10	81.14	81.00	-9	15,483	-0.06%
2018/07/25	4	80.28	11	80.30	80.70	-7	15,438	-0.05%
2018/07/24	23	78.53	23	78.35	78.70	0	15,313	0.00%
2018/07/23	13	78.73	7	78.83	78.50	6	15,282	0.04%
2018/07/20	113	80.97	18	80.75	80.50	95	15,145	0.63%	大買/
2018/07/19	13	81.59	5	81.68	80.20	8	14,995	0.05%
2018/07/18	59	85.61	15	84.30	84.00	44	14,804	0.30%
2018/07/17	0	0.00	16	86.91	88.10	-16	14,268	-0.11%
2018/07/16	20	86.09	7	87.49	86.00	13	14,503	0.09%
2018/07/13	6	88.28	0	0.00	88.80	6	14,830	0.04%
2018/07/12	22	85.52	20	86.01	86.00	2	14,930	0.01%
2018/07/11	7	83.33	5	83.80	83.60	2	14,854	0.01%
2018/07/10	11	82.94	7	82.64	83.90	4	14,839	0.03%
2018/07/09	0	0.00	8	81.30	81.00	-8	14,834	-0.05%
2018/07/06	1	79.30	6	79.88	79.30	-5	14,766	-0.03%
2018/07/05	3	79.10	10	78.70	78.10	-7	14,840	-0.05%
2018/07/04	24	81.18	10	81.60	80.90	14	14,867	0.09%
2018/07/03	10	82.12	7	82.34	81.80	3	14,987	0.02%
2018/07/02	1	82.70	0	0.00	81.00	1	15,008	0.01%
2018/06/29	1	83.30	34	82.87	83.20	-33	15,006	-0.22%
2018/06/28	18	81.99	1	82.60	83.00	17	14,896	0.11%
2018/06/27	6	88.07	25	87.55	87.20	-19	14,905	-0.13%
2018/06/26	24	84.33	5	85.40	85.40	19	14,884	0.13%
2018/06/25	128	88.36	6	90.30	86.50	122	14,928	0.82%	大買/鉅額交易
2018/06/22	6	91.32	0	0.00	92.50	6	14,980	0.04%
2018/06/21	43	92.17	3	92.37	92.50	40	15,189	0.26%
2018/06/20	4	90.58	6	90.55	90.40	-2	15,469	-0.01%
2018/06/19	11	91.15	4	92.40	90.60	7	15,738	0.04%
2018/06/15	203	93.56	4	92.25	92.30	199	15,984	1.24%	大買/鉅額交易
2018/06/14	13	92.26	11	92.87	93.00	2	16,223	0.01%
2018/06/13	15	95.71	0	0.00	94.00	15	16,634	0.09%
2018/06/12	110	97.62	1	97.90	97.60	109	17,044	0.64%	大買/鉅額交易
2018/06/11	5	99.80	1	99.80	100.50	4	17,150	0.02%
2018/06/08	1	99.20	0	0.00	99.80	1	17,589	0.01%
2018/06/07	1	99.50	5	99.70	101.00	-4	18,378	-0.02%
2018/06/06	11	100.48	0	0.00	100.00	11	18,443	0.06%
2018/06/05	3	102.50	21	100.86	101.00	-18	18,596	-0.10%
2018/06/04	0	0.00	14	98.64	100.50	-14	18,828	-0.07%
2018/06/01	23	97.67	4	97.80	97.50	19	18,800	0.10%
2018/05/31	8	98.48	19	98.37	99.60	-11	18,818	-0.06%
2018/05/30	6	96.58	44	96.37	96.50	-38	18,634	-0.20%
2018/05/29	110	99.73	11	99.45	98.90	99	18,503	0.54%	大買/
2018/05/28	10	99.42	5	99.44	99.30	5	18,719	0.03%
2018/05/25	3	101.17	15	102.63	100.50	-12	19,323	-0.06%
2018/05/24	17	101.38	10	100.00	102.00	7	19,520	0.04%
2018/05/23	25	99.26	79	99.26	99.30	-54	19,558	-0.28%
2018/05/22	63	97.31	5	100.80	97.20	58	19,441	0.30%
2018/05/21	12	99.18	7.2	99.47	99.00	4.8	19,640	0.02%
2018/05/18	6	99.28	11	99.79	98.90	-5	19,694	-0.03%
2018/05/17	34	105.25	28	104.63	101.50	6	19,593	0.03%
2018/05/16	92	100.25	125	101.08	102.50	-33	19,118	-0.17%	大賣/
2018/05/15	0	0.00	7	95.14	95.50	-7	18,718	-0.04%
2018/05/14	1	95.00	0	0.00	95.30	1	19,002	0.01%
2018/05/11	54	96.52	7	95.86	95.60	47	19,074	0.25%
2018/05/10	5	94.70	1	93.40	93.60	4	18,979	0.02%
2018/05/09	1	94.00	15	93.90	94.40	-14	19,083	-0.07%
2018/05/08	0	0.00	110	93.91	94.00	-110	18,972	-0.58%	大賣/鉅額交易
2018/05/07	7	93.33	0	0.00	92.60	7	18,680	0.04%
2018/05/04	0	0.00	10	91.15	91.70	-10	18,653	-0.05%
2018/05/03	5	89.70	0	89.90	89.90	5	18,672	0.03%
2018/05/02	102	93.29	1	92.00	91.70	101	18,748	0.54%	大買/鉅額交易
2018/04/30	6	92.35	0	0.00	93.00	6	18,689	0.03%
2018/04/26	4	93.28	50	92.62	91.80	-46	18,716	-0.25%
2018/04/25	50	90.50	0	0.00	90.80	50	18,742	0.27%
2018/04/24	3	90.33	11	89.74	90.10	-8	18,877	-0.04%
2018/04/23	3	93.20	3	92.80	93.00	0	19,254	0.00%
2018/04/20	18	93.29	3	93.70	92.70	15	19,486	0.08%
2018/04/19	5	96.84	12	96.02	97.90	-7	19,220	-0.04%
2018/04/18	6	93.05	22	92.45	93.10	-16	18,841	-0.08%
2018/04/17	11	90.70	13	91.32	89.50	-2	18,660	-0.01%
2018/04/16	15	92.47	1	92.20	92.20	14	18,787	0.07%
2018/04/13	2	94.30	7	94.01	93.40	-5	18,749	-0.03%
2018/04/12	14.5	92.21	16	92.66	92.50	-1.5	18,780	-0.01%
2018/04/11	1	93.20	10	93.70	91.20	-9	19,053	-0.05%
2018/04/10	17	89.56	1	91.90	91.90	16	19,019	0.08%
2018/04/09	0	0.00	10	89.40	88.50	-10	19,053	-0.05%
2018/04/03	14	89.70	13	90.55	90.60	1	18,913	0.01%
2018/04/02	4	92.65	2	92.20	91.70	2	18,896	0.01%
2018/03/31	10	91.60	3	92.00	92.00	7	18,981	0.04%
2018/03/29	3	92.03	18	91.24	92.30	-15	19,052	-0.08%
2018/03/28	24	91.48	2	91.90	90.70	22	18,971	0.12%
2018/03/27	28	95.15	40	94.76	95.40	-12	18,730	-0.06%
2018/03/26	28	92.35	32	92.58	92.00	-4	18,622	-0.02%
2018/03/23	25	93.03	7	92.30	94.50	18	18,478	0.10%
2018/03/22	25	98.10	24	97.09	96.30	1	18,238	0.01%
2018/03/21	6	97.78	6	98.95	99.00	0	17,895	0.00%
2018/03/20	1	95.80	4	96.23	95.00	-3	17,524	-0.02%
2018/03/19	23	96.97	9	97.81	97.00	14	17,250	0.08%
2018/03/16	7	93.41	15	93.32	94.20	-8	16,725	-0.05%
2018/03/15	0	90.50	55	90.31	91.00	-55	16,156	-0.34%
2018/03/14	4	90.08	6.3	89.47	89.40	-2.3	16,113	-0.01%
2018/03/13	41	88.17	177	87.69	89.90	-136	15,958	-0.85%	大賣/鉅額交易
2018/03/12	8	84.49	156	84.01	83.00	-148	15,361	-0.96%	大賣/鉅額交易
2018/03/09	11	83.23	14.5	83.29	83.30	-3.5	15,454	-0.02%
2018/03/08	2	82.10	15.4	81.91	82.00	-13.4	15,864	-0.08%
2018/03/07	2	80.50	8	79.79	80.00	-6	15,939	-0.04%
2018/03/06	7	80.13	18	80.11	79.60	-11	16,308	-0.07%
2018/03/05	12	78.38	10	78.93	78.40	2	16,806	0.01%
2018/03/02	14	77.50	4	78.65	78.40	10	16,955	0.06%
2018/03/01	75	80.00	0	0.00	78.70	75	16,954	0.44%
2018/02/27	10	81.97	23	82.13	80.80	-13	16,838	-0.08%
2018/02/26	10	80.92	6	80.93	81.00	4	16,145	0.02%
2018/02/23	14	80.11	24	79.50	79.90	-10	16,437	-0.06%
2018/02/22	0	79.30	4	79.00	79.30	-4	16,460	-0.02%
2018/02/21	10	79.70	74	79.70	79.90	-64	16,493	-0.39%
2018/02/12	0	0.00	23	74.58	76.00	-23	16,049	-0.14%
2018/02/09	16	70.88	15	71.83	73.30	1	15,942	0.01%
2018/02/08	21	73.65	2	73.10	72.70	19	15,942	0.12%
2018/02/07	72	77.35	36	76.61	73.60	36	15,895	0.23%
2018/02/06	24	74.36	0	0.00	72.40	24	15,857	0.15%
2018/02/05	12	76.68	2	76.80	77.40	10	15,869	0.06%
2018/02/02	1	80.80	0	0.00	79.60	1	16,005	0.01%
2018/02/01	1	81.20	12	80.80	81.20	-11	16,025	-0.07%
2018/01/31	10	77.30	11	78.76	79.40	-1	16,008	-0.01%
2018/01/30	24	79.05	2	79.40	78.40	22	16,229	0.14%
2018/01/29	2	79.00	0	0.00	78.80	2	16,170	0.01%
2018/01/26	2.5	78.92	13	79.42	79.40	-10.5	16,229	-0.06%
2018/01/25	22	79.41	10	79.40	78.50	12	16,320	0.07%
2018/01/24	10	80.30	1	80.20	80.50	9	16,586	0.05%
2018/01/23	3	81.10	14	81.26	80.20	-11	16,916	-0.07%
2018/01/22	18	79.88	7	79.71	80.50	11	17,064	0.06%
2018/01/19	2	80.75	30	82.20	80.60	-28	17,178	-0.16%
2018/01/18	31	82.54	3	82.80	82.00	28	17,082	0.16%
2018/01/17	218	82.55	4	81.70	81.00	214	16,966	1.26%	大買/鉅額交易
2018/01/16	105	84.07	57	84.68	85.00	48	16,460	0.29%	大買/
2018/01/15	6	81.87	2	82.25	83.40	4	16,305	0.02%
2018/01/12	2	81.40	12	79.90	81.40	-10	16,449	-0.06%
2018/01/11	15	80.45	24	80.22	80.30	-9	16,696	-0.05%
2018/01/10	34	79.96	3	78.70	78.30	31	17,035	0.18%
2018/01/09	3	83.43	0	82.40	82.60	3	17,423	0.02%
2018/01/08	5	83.30	10	83.65	83.50	-5	17,815	-0.03%
2018/01/05	10	83.50	64	83.68	83.50	-54	18,110	-0.30%
2018/01/04	0	0.00	3	81.03	81.50	-3	17,929	-0.02%
2018/01/03	0	0.00	12	79.98	80.30	-12	18,254	-0.07%
2018/01/02	0	0.00	21	77.73	78.00	-21	18,418	-0.11%