南亞科 (2408)-台新-台中券商分點個股進出

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
64.4
漲跌
▲0.4
漲幅
+0.63%
成交量
11,732張
產業
上市半導體類股
1762人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南亞科 (2408)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	8	64.14	3	63.97	64.40	5	18,236	0.03%
2024/05/09	30.4	65.19	7	65.00	64.00	23.4	18,117	0.13%
2024/05/08	10	66.69	5.2	66.78	66.60	4.8	17,883	0.03%
2024/05/07	11.3	67.89	34.4	68.09	66.80	-23.1	17,914	-0.13%
2024/05/06	34.5	67.20	46.2	67.83	66.90	-11.7	17,662	-0.07%
2024/05/03	5.6	67.10	19	66.21	65.80	-13.4	17,378	-0.08%
2024/05/02	4.1	66.53	12.1	66.26	66.60	-8	17,305	-0.05%
2024/04/30	4	66.65	4.9	66.78	66.10	-0.9	17,441	-0.01%
2024/04/29	44.3	67.26	40	66.95	67.50	4.3	17,653	0.02%
2024/04/26	3.7	65.74	9	65.63	65.70	-5.3	17,681	-0.03%
2024/04/25	8.1	65.60	5.1	65.89	65.60	3	17,603	0.02%
2024/04/24	21.7	65.15	29	65.47	65.50	-7.4	17,558	-0.04%
2024/04/23	35.2	61.95	3.5	62.13	62.80	31.7	17,548	0.18%
2024/04/22	16.3	61.07	2	60.90	61.20	14.3	17,538	0.08%
2024/04/19	40.6	62.41	76	63.11	62.00	-35.5	17,518	-0.20%
2024/04/18	30.2	64.38	9.1	64.49	64.30	21.1	17,403	0.12%
2024/04/17	45.9	65.03	2	64.80	64.50	43.9	17,751	0.25%
2024/04/16	34.6	66.35	12.6	66.20	65.50	22	17,642	0.12%
2024/04/15	14.6	70.07	15.5	69.96	70.00	-0.9	17,334	0.00%
2024/04/12	41.3	71.73	13.4	71.74	71.80	27.9	17,232	0.16%
2024/04/11	60.6	70.67	73	69.82	70.60	-12.4	16,845	-0.07%
2024/04/10	68	69.96	53.8	70.14	70.20	14.2	16,560	0.09%
2024/04/09	6.2	68.18	5.3	68.63	68.40	0.9	16,334	0.01%
2024/04/08	13	68.65	6.1	68.77	68.10	6.9	16,321	0.04%
2024/04/03	18.1	68.08	4	68.05	68.20	14.1	16,271	0.09%
2024/04/02	12.5	70.02	54.4	69.92	69.10	-42	16,456	-0.25%
2024/04/01	23.6	69.07	74.3	69.17	69.40	-50.7	16,546	-0.31%
2024/03/29	53.1	67.80	5.1	67.90	67.70	48.1	16,468	0.29%
2024/03/28	28.3	68.28	4.1	68.29	67.60	24.2	16,442	0.15%
2024/03/27	45	68.05	0.1	68.20	67.90	45	16,791	0.27%
2024/03/26	12.1	68.74	10.3	68.89	68.10	1.8	16,954	0.01%
2024/03/25	13.2	68.51	80	67.87	68.50	-66.8	16,725	-0.40%
2024/03/22	110.1	70.00	136.2	69.75	69.60	-26.1	16,622	-0.16%	大買/大賣/
2024/03/21	128.5	65.83	96.2	65.87	67.60	32.2	15,466	0.21%	大買/
2024/03/20	12.6	62.00	31	62.23	61.50	-18.4	14,939	-0.12%
2024/03/19	7.2	62.60	12	62.58	62.30	-4.8	15,179	-0.03%
2024/03/18	42.8	62.68	49.2	62.48	62.40	-6.4	15,160	-0.04%
2024/03/15	13.4	63.93	11	63.79	63.90	2.4	15,090	0.02%
2024/03/14	16.1	63.90	6	64.35	63.80	10.1	15,053	0.07%
2024/03/13	57.4	63.77	5	65.16	63.30	52.4	15,008	0.35%
2024/03/12	12.6	65.57	11	65.50	65.70	1.6	14,785	0.01%
2024/03/11	6	66.13	5	66.56	65.80	1	14,793	0.01%
2024/03/08	23.5	65.63	7	65.14	65.00	16.5	14,679	0.11%
2024/03/07	33.6	66.26	13	66.35	65.70	20.6	14,685	0.14%
2024/03/06	23.3	65.35	1	65.10	65.10	22.3	14,756	0.15%
2024/03/05	25.5	66.02	2.5	65.96	65.80	23	15,155	0.15%
2024/03/04	6.2	66.69	3	66.57	66.50	3.2	15,704	0.02%
2024/03/01	15	66.35	0.4	66.85	66.30	14.6	16,281	0.09%
2024/02/29	10	67.22	8.8	67.25	67.30	1.2	16,437	0.01%
2024/02/27	26.1	67.35	2.5	67.08	66.30	23.6	16,604	0.14%
2024/02/26	8.7	67.52	5	67.30	67.90	3.7	16,550	0.02%
2024/02/23	36.5	68.47	12.1	68.32	67.70	24.5	16,648	0.15%
2024/02/22	21	67.86	3.1	68.01	68.10	17.9	16,559	0.11%
2024/02/21	15.3	67.97	7.4	68.04	67.30	7.9	16,631	0.05%
2024/02/20	9.3	67.63	9	67.92	67.80	0.3	16,506	0.00%
2024/02/19	16	65.96	19	66.53	66.60	-3	16,388	-0.02%
2024/02/16	11.5	65.03	7	65.26	65.90	4.5	16,442	0.03%
2024/02/15	37	65.52	9.1	65.60	65.40	27.9	16,233	0.17%
2024/02/05	3.3	66.94	5	67.76	68.20	-1.7	15,749	-0.01%
2024/02/02	23.3	68.22	0	0.00	67.60	23.3	15,710	0.15%
2024/02/01	1	68.70	3	68.97	69.20	-2	15,595	-0.01%
2024/01/31	9	69.21	5	69.34	68.70	4	15,589	0.03%
2024/01/30	5	69.88	6	70.32	69.30	-1	15,632	-0.01%
2024/01/29	11	70.46	1	70.60	70.80	10	15,743	0.06%
2024/01/26	7.3	70.95	2	71.00	71.00	5.3	15,757	0.03%
2024/01/25	4	71.38	1	71.30	71.00	3	15,800	0.02%
2024/01/24	4	71.18	7	71.74	71.60	-3	15,743	-0.02%
2024/01/23	4	70.88	15	71.09	70.70	-11	15,551	-0.07%
2024/01/22	11.8	69.13	4	69.63	69.30	7.8	15,291	0.05%
2024/01/19	55	69.11	8	69.24	69.30	47	15,260	0.31%
2024/01/18	7.5	68.49	3	68.93	68.20	4.5	15,318	0.03%
2024/01/17	15.3	68.36	6.2	69.23	67.80	9.1	15,230	0.06%
2024/01/16	9.2	69.82	3.2	69.44	69.40	6	15,127	0.04%
2024/01/15	6.2	70.78	26.5	70.62	71.50	-20.2	15,034	-0.13%
2024/01/12	15.3	68.81	24	68.93	68.80	-8.7	14,915	-0.06%
2024/01/11	37.8	69.19	16.3	69.06	69.40	21.5	14,862	0.14%
2024/01/10	5.3	71.96	1.5	71.94	71.50	3.8	14,549	0.03%
2024/01/09	6	73.23	2	72.95	72.60	4	14,570	0.03%
2024/01/08	4.2	73.20	6.1	73.14	73.10	-1.9	14,541	-0.01%
2024/01/05	5.1	74.94	4	74.85	74.70	1.1	14,614	0.01%
2024/01/04	1.2	74.42	8.5	73.90	74.40	-7.3	14,802	-0.05%
2024/01/03	48.2	73.67	14.2	73.48	73.10	34	14,861	0.23%
2024/01/02	19.1	76.83	36	76.41	76.50	-17	14,627	-0.12%
2023/12/29	0	0.00	7.1	78.21	78.00	-7.1	14,616	-0.05%
2023/12/28	33.1	78.87	32	78.96	78.30	1	14,536	0.01%
2023/12/27	48.1	79.12	76.1	79.48	79.70	-28.1	14,374	-0.20%
2023/12/26	4.1	76.91	50	76.88	78.00	-45.9	14,081	-0.33%
2023/12/25	15.1	75.51	21.1	75.51	75.40	-6	14,281	-0.04%
2023/12/22	116.1	78.00	78.1	76.94	75.90	38	14,305	0.27%	大買/
2023/12/21	21.4	74.71	37.1	74.56	75.40	-15.7	13,770	-0.11%
2023/12/20	29.2	72.41	9	72.20	71.80	20.2	13,486	0.15%
2023/12/19	11.1	73.10	9	73.57	73.10	2.1	13,411	0.02%
2023/12/18	26	74.07	10.1	73.40	73.40	15.9	13,450	0.12%
2023/12/15	7.3	74.90	31.8	74.49	74.50	-24.5	13,379	-0.18%
2023/12/14	30.2	75.04	71	74.79	72.80	-40.8	12,831	-0.32%
2023/12/13	1	72.90	1	73.30	73.70	0	12,607	0.00%
2023/12/12	2	72.80	2.1	73.98	72.50	-0.1	12,936	0.00%
2023/12/11	2.5	72.20	0	0.00	72.20	2.5	12,912	0.02%
2023/12/08	14	71.96	12	72.03	72.10	2	12,959	0.02%
2023/12/07	3.5	71.47	56	71.41	70.70	-52.6	12,868	-0.41%
2023/12/06	9.6	72.17	8	72.29	72.00	1.6	12,755	0.01%
2023/12/05	4.1	72.62	0	0.00	73.20	4.1	12,633	0.03%
2023/12/04	41.4	74.33	2.5	74.21	74.00	38.9	12,581	0.31%
2023/12/01	25.5	73.83	5	73.88	73.70	20.5	12,372	0.17%
2023/11/30	8.1	74.24	14.1	74.54	75.00	-6	12,116	-0.05%
2023/11/29	81.2	73.44	53.3	73.47	74.20	28	11,568	0.24%
2023/11/28	14.1	72.58	48.3	72.49	73.50	-34.3	11,080	-0.31%
2023/11/27	7.4	70.11	1	70.10	70.10	6.4	10,413	0.06%
2023/11/24	14.3	69.39	3	70.20	70.80	11.3	10,125	0.11%
2023/11/22	1	70.00	10	70.07	70.70	-9	9,571	-0.09%
2023/11/21	5.2	70.42	9.3	70.41	70.60	-4.1	9,356	-0.04%
2023/11/20	7	69.77	31.2	70.01	70.00	-24.2	9,141	-0.26%
2023/11/17	4	67.20	2	67.10	67.40	2	8,935	0.02%
2023/11/16	18	67.27	1.2	68.09	67.20	16.8	8,874	0.19%
2023/11/15	12.5	68.05	29.3	68.49	67.60	-16.9	8,836	-0.19%
2023/11/14	19	66.00	12	65.62	66.10	7	8,635	0.08%
2023/11/13	11	63.15	5	63.60	63.60	6	8,651	0.07%
2023/11/10	8	64.09	1	65.20	63.70	7	8,596	0.08%
2023/11/09	2	64.65	1	64.70	64.60	1	8,583	0.01%
2023/11/08	5.1	65.74	0	0.00	65.40	5.1	8,677	0.06%
2023/11/07	5	65.78	6	66.05	65.90	-1	8,693	-0.01%
2023/11/06	21	64.81	16	65.04	65.40	5	8,664	0.06%
2023/11/03	13.4	65.99	1.1	66.30	66.10	12.3	8,452	0.15%
2023/11/02	4	65.28	6	65.53	65.60	-2	8,451	-0.02%
2023/11/01	2.2	65.12	2	64.55	64.50	0.2	8,360	0.00%
2023/10/31	2	64.90	5	65.18	64.70	-3	8,416	-0.04%
2023/10/30	4	64.53	1	65.20	64.90	3	8,489	0.04%
2023/10/27	15.3	65.01	1.3	65.57	64.80	14	8,531	0.16%
2023/10/26	8	66.41	1.1	66.21	66.10	6.9	8,531	0.08%
2023/10/25	2	68.20	0	0.00	68.00	2	8,724	0.02%
2023/10/24	6.1	67.92	1	68.30	67.80	5.1	8,898	0.06%
2023/10/23	1	69.60	2	70.25	69.60	-1	8,945	-0.01%
2023/10/20	6	70.37	5.1	70.09	70.30	0.9	8,977	0.01%
2023/10/19	0	0.00	2	70.20	70.50	-2	8,939	-0.02%
2023/10/18	4	70.05	2.5	70.12	70.20	1.5	8,999	0.02%
2023/10/17	3	70.33	2.7	71.32	70.90	0.3	8,886	0.00%
2023/10/16	4	70.20	0	0.00	70.60	4	8,898	0.04%
2023/10/13	5	70.66	9	71.00	70.80	-4	8,919	-0.04%
2023/10/12	24.8	69.95	29.1	69.93	71.00	-4.3	8,808	-0.05%
2023/10/11	15.6	70.38	19	70.62	70.70	-3.4	8,569	-0.04%
2023/10/06	12	69.54	7	69.77	69.20	5	8,525	0.06%
2023/10/05	13.2	69.85	45	69.23	69.50	-31.8	8,578	-0.37%
2023/10/04	1	67.61	2	67.95	67.70	-1	8,613	-0.01%
2023/10/03	12	68.76	14	69.20	68.10	-2	8,654	-0.02%
2023/10/02	34	67.50	7	67.51	67.60	27	8,587	0.31%
2023/09/28	32.1	66.25	27	66.63	65.60	5.1	8,542	0.06%
2023/09/27	26.1	69.58	30	69.20	69.80	-3.9	8,234	-0.05%
2023/09/26	12	70.70	0	0.00	70.30	12	8,255	0.15%
2023/09/25	31.3	71.41	3.3	71.95	71.60	28	8,271	0.34%
2023/09/22	7	72.13	7.1	72.00	72.00	-0.1	8,461	0.00%
2023/09/21	1.1	71.97	11.4	72.42	72.80	-10.3	8,584	-0.12%
2023/09/20	2	70.70	35.3	70.77	70.70	-33.3	8,534	-0.39%
2023/09/19	1.1	72.93	1	72.60	71.70	0.1	8,729	0.00%
2023/09/18	15	72.86	15	73.03	72.30	0	8,931	0.00%
2023/09/15	8	72.43	11.2	72.54	72.40	-3.2	9,068	-0.04%
2023/09/14	42.1	69.21	50	69.58	70.00	-7.9	8,745	-0.09%
2023/09/13	5	67.90	5	68.22	68.40	0	8,704	0.00%
2023/09/12	11	67.03	12	66.88	66.80	-1	8,869	-0.01%
2023/09/11	5	66.20	4.6	66.09	65.70	0.4	8,993	0.00%
2023/09/08	4	66.33	2	67.10	67.20	2	9,209	0.02%
2023/09/07	4	67.73	3	68.07	67.20	1	9,409	0.01%
2023/09/06	0	0.00	1	68.00	68.00	-1	9,453	-0.01%
2023/09/05	2	67.50	1	67.60	68.10	1	9,499	0.01%
2023/09/04	3.3	67.88	2	67.50	67.60	1.3	9,556	0.01%
2023/09/01	8.4	68.28	29	68.75	68.20	-20.6	9,565	-0.22%
2023/08/31	8	67.76	12	67.85	66.60	-4	9,428	-0.04%
2023/08/30	3	66.90	0	0.00	66.70	3	9,383	0.03%
2023/08/28	0.2	65.80	10	65.00	65.60	-9.8	9,658	-0.10%
2023/08/25	10	65.40	1.6	65.41	65.00	8.4	9,955	0.08%
2023/08/24	1	65.30	3	65.30	65.30	-2	10,028	-0.02%
2023/08/23	6	62.90	1	63.90	63.50	5	10,157	0.05%
2023/08/22	1	63.50	1	63.50	63.50	0	10,395	0.00%
2023/08/21	2.2	63.43	0	0.00	63.40	2.2	10,899	0.02%
2023/08/18	1	65.10	0	0.00	64.60	1	11,063	0.01%
2023/08/17	4	63.53	13	63.32	65.60	-9	11,119	-0.08%
2023/08/16	4.1	63.46	3.1	63.64	63.70	1	11,260	0.01%
2023/08/15	5.2	65.31	2	65.25	64.60	3.2	11,326	0.03%
2023/08/14	20	65.24	1.1	65.09	64.90	18.9	11,543	0.16%
2023/08/11	1	68.00	2	67.90	67.90	-1	11,783	-0.01%
2023/08/10	14.3	67.55	1	67.50	67.10	13.3	11,789	0.11%
2023/08/09	2	68.50	0.1	69.00	68.90	1.9	11,769	0.02%
2023/08/08	6.2	68.71	1	69.20	68.50	5.2	11,788	0.04%
2023/08/07	0	0.00	1.3	70.22	70.00	-1.3	11,760	-0.01%
2023/08/04	13	69.80	16	70.03	69.90	-3	11,794	-0.03%
2023/08/02	10	69.58	21	69.34	69.10	-11	11,778	-0.09%
2023/08/01	9	71.58	5	71.20	71.00	4	11,775	0.03%
2023/07/31	11.1	74.23	13.1	72.55	72.30	-2	11,778	-0.02%
2023/07/28	36	74.07	56	73.97	74.80	-20	11,713	-0.17%
2023/07/27	24	71.30	35.1	71.06	71.40	-11.1	11,480	-0.10%
2023/07/26	14	66.74	1.2	67.21	67.10	12.8	11,341	0.11%
2023/07/25	13.2	68.53	0.7	68.71	68.20	12.5	11,414	0.11%
2023/07/24	2	69.45	0.7	69.42	69.30	1.3	11,413	0.01%
2023/07/21	12.6	69.33	2	70.00	70.10	10.6	11,443	0.09%
2023/07/20	13	70.43	1	70.70	70.30	12	11,408	0.11%
2023/07/19	0	0.00	5	71.08	70.40	-5	11,461	-0.04%
2023/07/18	9.1	70.04	0.2	71.20	69.50	8.9	11,413	0.08%
2023/07/17	2	70.90	9	71.93	71.70	-7	11,465	-0.06%
2023/07/14	5	71.32	0	0.00	71.70	5	11,512	0.04%
2023/07/13	5.5	71.43	15.7	71.02	70.90	-10.2	11,526	-0.09%
2023/07/12	10.2	69.83	1	69.20	70.10	9.2	11,523	0.08%
2023/07/11	22	70.09	1	70.40	69.90	21	11,521	0.18%
2023/07/10	5	70.04	4	70.35	69.70	1	11,643	0.01%
2023/07/07	8	68.54	18	69.31	69.10	-10	12,084	-0.08%
2023/07/06	6.2	69.87	3.3	70.33	70.10	2.9	12,369	0.02%
2023/07/05	5.4	70.00	2	70.00	70.10	3.4	12,646	0.03%
2023/07/04	2	70.10	1	70.60	70.40	1	12,939	0.01%
2023/07/03	1	70.20	1.1	70.21	70.10	-0.1	13,198	0.00%
2023/06/30	12	70.41	10	70.74	70.80	2	13,756	0.01%
2023/06/29	19.3	72.35	3	72.30	72.20	16.3	13,957	0.12%
2023/06/28	0.1	70.20	3	70.30	69.50	-2.9	13,915	-0.02%
2023/06/27	10.2	71.55	19	70.91	70.80	-8.8	13,928	-0.06%
2023/06/26	10	73.01	1.2	72.75	73.00	8.9	13,798	0.06%
2023/06/21	27.7	74.66	6	74.57	74.60	21.7	13,909	0.16%
2023/06/20	4.2	77.69	3	77.47	77.40	1.2	13,709	0.01%
2023/06/19	3.1	78.33	1.1	78.27	78.00	2	13,645	0.01%
2023/06/16	5	76.90	41.2	77.78	78.50	-36.2	13,584	-0.27%
2023/06/15	4	75.18	41	76.24	75.30	-37	13,317	-0.28%
2023/06/14	37	76.19	8	75.56	76.20	29	13,331	0.22%
2023/06/13	17	74.50	40	74.47	74.80	-23	13,089	-0.18%
2023/06/12	14.1	72.32	6.2	73.03	72.90	7.9	12,895	0.06%
2023/06/09	0.2	70.80	1	71.09	71.30	-0.8	12,835	-0.01%
2023/06/08	7	70.60	15	70.49	70.20	-8	12,837	-0.06%
2023/06/07	4	71.50	39.2	71.61	71.90	-35.2	12,807	-0.27%
2023/06/06	0	0.00	4	72.15	72.40	-4	12,914	-0.03%
2023/06/05	0	0.00	5.2	72.10	72.10	-5.2	13,136	-0.04%
2023/06/02	5	72.36	8	72.66	72.90	-3	13,091	-0.02%
2023/06/01	20	71.67	4.1	71.43	71.40	16	12,992	0.12%
2023/05/31	22	72.10	11	72.60	73.50	11	12,867	0.09%
2023/05/30	8	71.49	6	71.48	71.90	2	12,652	0.02%
2023/05/29	11	71.68	1	71.20	71.20	10	12,614	0.08%
2023/05/26	9	72.19	8	71.69	71.90	1	12,517	0.01%
2023/05/25	2.2	71.25	8.8	71.70	72.40	-6.6	12,261	-0.05%
2023/05/24	6.1	70.14	6.2	70.17	69.90	-0.1	11,824	0.00%
2023/05/23	2	69.25	4.2	69.08	69.90	-2.2	11,637	-0.02%
2023/05/22	12.4	70.03	22	70.46	70.10	-9.6	11,504	-0.08%
2023/05/19	10	69.73	26.1	68.85	69.90	-16.1	11,249	-0.14%
2023/05/18	3	69.40	11.7	69.58	69.30	-8.7	11,183	-0.08%
2023/05/17	11	67.80	43.6	67.87	68.00	-32.6	10,951	-0.30%
2023/05/16	20	64.78	5	64.84	64.60	15	10,611	0.14%
2023/05/15	1.1	64.51	0	0.00	63.90	1.1	10,610	0.01%
2023/05/12	8	63.39	0	0.00	63.80	8	10,608	0.08%
2023/05/11	1	63.41	1	64.10	63.30	0	10,652	0.00%
2023/05/10	2.2	63.87	0	0.00	64.20	2.2	10,683	0.02%
2023/05/08	6.3	65.34	2	65.05	64.80	4.3	10,677	0.04%
2023/05/05	1	66.90	1	67.40	66.70	0	10,645	0.00%
2023/05/04	1	67.20	7	67.46	68.00	-6	10,703	-0.06%
2023/05/03	0	0.00	1	66.80	67.10	-1	10,701	-0.01%
2023/05/02	5	67.18	2	67.10	66.70	3	10,809	0.03%
2023/04/28	18.1	67.14	24	67.25	67.80	-5.9	11,092	-0.05%
2023/04/27	3	65.30	3	65.27	65.60	0	10,915	0.00%
2023/04/26	0.1	63.49	1	63.00	64.10	-0.9	10,929	-0.01%
2023/04/25	5	63.84	3	64.17	63.50	2	10,897	0.02%
2023/04/24	2.3	64.20	3.1	64.01	64.20	-0.8	10,804	-0.01%
2023/04/21	14	64.54	2.5	65.84	64.50	11.5	10,840	0.11%
2023/04/20	7.2	65.28	13	65.62	65.50	-5.8	10,849	-0.05%
2023/04/19	1	67.30	12	67.19	67.00	-11	10,886	-0.10%
2023/04/18	5	67.40	7	67.33	67.30	-2	10,914	-0.02%
2023/04/17	3	67.87	6	67.66	68.00	-3	11,094	-0.03%
2023/04/14	3.4	67.79	7.2	67.53	67.60	-3.8	11,065	-0.03%
2023/04/13	13	67.79	5.1	68.00	67.50	8	11,035	0.07%
2023/04/12	32.1	68.98	41	68.88	69.10	-8.9	10,786	-0.08%
2023/04/11	316	68.42	317	68.49	68.20	-1	10,277	-0.01%	大買/大賣/
2023/04/10	34.6	67.12	44.2	67.59	66.70	-9.6	9,887	-0.10%
2023/04/07	16	68.32	49.1	68.26	68.60	-33.1	9,551	-0.35%
2023/04/06	57.2	66.13	51.2	65.79	66.40	6	9,152	0.07%
2023/03/31	153.6	66.16	201.4	66.26	66.50	-47.8	8,839	-0.54%	大買/大賣/
2023/03/30	29.1	64.42	22.1	64.55	63.90	7	8,287	0.08%
2023/03/29	7.1	61.26	5	61.52	61.00	2.1	7,940	0.03%
2023/03/28	1.1	63.19	2	62.90	62.50	-1	7,909	-0.01%
2023/03/27	14.1	63.13	20.4	63.18	63.20	-6.3	7,836	-0.08%
2023/03/24	46.8	63.25	65.3	62.87	63.30	-18.5	7,789	-0.24%
2023/03/23	13	60.16	1.6	60.04	59.80	11.4	7,417	0.15%
2023/03/22	1	59.50	1	59.60	59.10	0	7,411	0.00%
2023/03/21	14.1	58.84	0	0.00	58.60	14.1	7,446	0.19%
2023/03/20	1.1	59.60	2	59.40	59.20	-1	7,469	-0.01%
2023/03/17	5.1	59.11	7	59.79	59.30	-1.9	7,553	-0.03%
2023/03/16	10	57.70	4	57.78	57.70	6	7,489	0.08%
2023/03/15	2	58.50	10	58.53	58.00	-8	7,569	-0.11%
2023/03/14	4.1	57.82	3	58.30	58.00	1.1	7,741	0.01%
2023/03/13	9	58.73	6	58.53	58.50	3	7,760	0.04%
2023/03/10	11.5	58.43	0	0.00	58.70	11.5	7,943	0.14%
2023/03/09	36	59.81	6.2	60.01	59.10	29.9	8,062	0.37%
2023/03/08	9	60.77	14	60.71	61.00	-5	8,128	-0.06%
2023/03/07	1	58.50	1	58.60	58.50	0	8,121	0.00%
2023/03/06	6.6	57.92	2	57.85	57.70	4.6	8,223	0.06%
2023/03/03	3.1	57.52	2	58.00	57.90	1.1	8,220	0.01%
2023/03/02	6.1	57.13	5	57.90	57.30	1.1	8,249	0.01%
2023/03/01	6.2	57.50	51	57.88	57.30	-44.8	8,250	-0.54%
2023/02/24	28	59.07	2	59.00	58.40	26	8,296	0.31%
2023/02/23	8	59.46	7.2	59.15	59.50	0.9	8,398	0.01%
2023/02/22	23.3	58.79	1	59.00	58.70	22.3	8,649	0.26%
2023/02/21	1	60.20	6	60.35	60.40	-5	8,811	-0.06%
2023/02/20	2.5	60.12	1	60.40	60.00	1.5	8,908	0.02%
2023/02/16	3	59.70	14	59.72	59.70	-11	9,137	-0.12%
2023/02/15	0	0.00	3	58.20	58.50	-3	9,312	-0.03%
2023/02/14	1	58.30	1	58.70	58.40	0	9,351	0.00%
2023/02/13	2	57.70	1	57.60	57.60	1	9,438	0.01%
2023/02/10	1	57.80	2	58.40	58.30	-1	9,554	-0.01%
2023/02/09	2	57.60	2	57.90	58.00	0	9,686	0.00%
2023/02/08	2	58.70	5	58.84	58.40	-3	9,703	-0.03%
2023/02/07	1.2	58.24	2	58.40	58.20	-0.9	9,763	-0.01%
2023/02/06	12	58.48	0	0.00	58.10	12	9,798	0.12%
2023/02/03	1	60.00	5	59.92	59.90	-4	9,805	-0.04%
2023/02/02	2	59.75	41	59.89	59.90	-39	9,835	-0.40%
2023/02/01	3	57.43	15	57.70	58.20	-12	9,842	-0.12%
2023/01/31	22.5	58.58	5.1	59.61	57.80	17.4	9,858	0.18%
2023/01/30	11	59.29	50.7	60.21	60.30	-39.7	9,772	-0.41%
2023/01/17	0	0.00	5.1	57.62	57.70	-5.1	9,566	-0.05%
2023/01/16	0	0.00	6	56.92	57.50	-6	9,732	-0.06%
2023/01/13	10	55.91	13	56.15	56.00	-3	9,885	-0.03%
2023/01/12	6	56.58	6	56.28	56.20	0	10,227	0.00%
2023/01/11	2	56.60	3	56.60	57.00	-1	10,492	-0.01%
2023/01/10	5	56.96	7.1	57.15	56.50	-2.1	10,614	-0.02%
2023/01/09	0	0.00	24	56.00	56.70	-24	10,734	-0.22%
2023/01/06	3.1	54.26	6	54.07	55.00	-2.9	11,045	-0.03%
2023/01/05	5	55.02	11.1	55.36	54.90	-6.1	11,150	-0.05%
2023/01/04	7.1	53.80	15	53.85	54.10	-8	11,365	-0.07%
2023/01/03	4	52.68	2	53.10	53.00	2	11,448	0.02%
2022/12/30	16	51.79	23	51.63	51.20	-7	11,434	-0.06%
2022/12/29	3	51.17	1	51.10	51.80	2	11,613	0.02%
2022/12/28	2	51.45	0	0.00	51.30	2	11,959	0.02%
2022/12/27	5	52.16	0	0.00	51.90	5	12,174	0.04%
2022/12/23	4.2	50.72	1	50.60	51.40	3.2	12,550	0.03%
2022/12/22	7	51.67	0	0.00	51.70	7	12,618	0.06%
2022/12/21	15	51.77	1.1	51.82	51.50	13.9	12,675	0.11%
2022/12/20	10.1	52.48	2	52.55	52.00	8.1	12,632	0.06%
2022/12/19	1	54.00	9	53.80	53.70	-8	12,685	-0.06%
2022/12/16	16.1	54.71	17	54.81	54.50	-1	12,705	-0.01%
2022/12/15	4.1	55.70	3	55.83	55.90	1.1	12,692	0.01%
2022/12/14	11.1	55.56	3	55.43	55.50	8.1	12,755	0.06%
2022/12/13	3.1	54.97	27	55.03	54.80	-23.9	12,848	-0.19%
2022/12/12	13	54.65	4	54.80	54.80	9	12,909	0.07%
2022/12/09	49.2	54.00	25	53.86	53.70	24.2	13,049	0.19%
2022/12/08	23	53.93	2	53.70	54.00	21	13,003	0.16%
2022/12/07	9.1	53.63	0	0.00	53.50	9.1	13,037	0.07%
2022/12/06	15	54.36	13	54.63	54.30	2	12,971	0.02%
2022/12/05	9.1	56.33	2	56.30	56.20	7.1	12,790	0.06%
2022/12/02	17.1	56.34	1	56.90	56.10	16.1	12,759	0.13%
2022/12/01	15.1	57.83	15.5	58.62	57.50	-0.5	12,598	0.00%
2022/11/30	44.1	56.71	21.5	56.21	56.80	22.6	12,465	0.18%
2022/11/29	11.1	56.90	8	56.89	57.20	3.1	12,256	0.02%
2022/11/28	1	58.50	0	0.00	58.50	1	12,021	0.01%
2022/11/25	0	0.00	1	59.90	59.70	-1	11,941	-0.01%
2022/11/24	1	59.90	9.1	60.24	59.90	-8.1	11,927	-0.07%
2022/11/23	1	59.50	5	60.08	59.80	-4	11,862	-0.03%
2022/11/22	6	59.03	3	58.67	59.20	3	11,790	0.03%
2022/11/21	5.2	58.70	2	58.20	58.40	3.2	11,699	0.03%
2022/11/18	16	61.52	25.5	60.96	60.70	-9.5	11,515	-0.08%
2022/11/17	7	58.60	0.5	58.30	58.90	6.5	11,262	0.06%
2022/11/16	3	59.37	3	60.17	60.10	0	11,043	0.00%
2022/11/14	6.2	60.06	10	59.96	59.90	-3.8	10,840	-0.04%
2022/11/11	19.3	59.26	37	59.43	59.80	-17.7	10,735	-0.16%
2022/11/10	2.1	57.98	28	57.42	58.00	-25.9	10,519	-0.25%
2022/11/09	2.1	58.18	2.1	57.81	58.10	0	10,463	0.00%
2022/11/08	2	57.20	12	56.73	57.10	-10	10,372	-0.10%
2022/11/07	7	56.20	41.1	57.02	56.90	-34.1	10,263	-0.33%
2022/11/04	20.1	54.85	9	54.84	54.90	11.1	10,120	0.11%
2022/11/03	11.2	55.69	7	55.86	56.00	4.2	10,076	0.04%
2022/11/02	1	54.60	1	54.60	54.80	0	9,990	0.00%
2022/10/31	2	53.50	25	54.54	54.50	-23	10,018	-0.23%
2022/10/28	41	53.33	17	53.14	53.10	24	9,982	0.24%
2022/10/27	4.1	55.13	5	54.98	55.00	-0.9	9,909	-0.01%
2022/10/26	2.5	54.70	24	54.40	54.50	-21.6	9,927	-0.22%
2022/10/25	16.4	54.35	11	54.50	54.10	5.4	9,873	0.05%
2022/10/24	44	56.59	19	56.69	55.60	25	9,777	0.26%
2022/10/21	12.1	56.13	24.1	56.02	55.70	-12	9,588	-0.12%
2022/10/20	31.2	55.04	27	54.88	55.70	4.2	9,364	0.04%
2022/10/19	37.3	54.10	36.4	53.97	53.80	0.9	9,033	0.01%
2022/10/18	50	55.83	48.1	56.06	55.80	1.9	8,832	0.02%
2022/10/17	29.2	54.65	44.3	54.66	56.20	-15.1	8,778	-0.17%
2022/10/14	31.2	54.25	26.4	54.04	55.20	4.8	8,617	0.06%
2022/10/13	15	51.91	24	51.57	51.40	-9	8,335	-0.11%
2022/10/12	58	52.04	71.1	51.80	52.70	-13.1	8,264	-0.16%
2022/10/11	7	49.56	3	49.75	49.75	4	8,133	0.05%
2022/10/07	2	50.00	25	50.08	50.20	-23	8,109	-0.28%
2022/10/06	21	50.20	13	50.29	50.20	8	8,135	0.10%
2022/10/05	46.1	51.16	72	51.08	51.40	-25.9	8,133	-0.32%
2022/10/04	3	49.62	19.6	49.47	49.95	-16.6	7,909	-0.21%
2022/10/03	40.1	47.47	15	47.60	47.55	25.1	7,827	0.32%
2022/09/30	38	48.31	29.2	48.38	48.95	8.8	7,875	0.11%
2022/09/29	1	46.95	21.1	46.52	47.15	-20.1	7,887	-0.25%
2022/09/28	15.1	45.62	5	46.45	45.50	10.1	7,919	0.13%
2022/09/27	5	45.88	5	46.06	46.00	0	7,911	0.00%
2022/09/26	22.5	45.72	2	46.28	45.65	20.5	8,021	0.26%
2022/09/23	8	47.56	13	47.41	47.60	-5	8,183	-0.06%
2022/09/22	10	46.42	15.2	46.63	46.80	-5.2	8,624	-0.06%
2022/09/21	14.2	47.14	1	47.10	47.15	13.2	8,703	0.15%
2022/09/20	23.2	47.88	4	47.74	47.65	19.2	8,687	0.22%
2022/09/19	12.4	48.50	2	48.40	48.60	10.4	8,575	0.12%
2022/09/16	22.5	49.40	1	49.30	49.10	21.5	8,503	0.25%
2022/09/15	12	50.58	5	50.72	50.40	7	8,348	0.08%
2022/09/14	33.4	50.83	0	0.00	50.70	33.4	8,371	0.40%
2022/09/13	2	52.40	1.1	52.49	52.40	0.9	8,316	0.01%
2022/09/12	0.2	52.50	8	52.40	52.30	-7.8	8,331	-0.09%
2022/09/07	7.2	50.42	2	51.40	50.60	5.2	8,413	0.06%
2022/09/06	13.2	50.77	2	51.40	51.20	11.2	8,481	0.13%
2022/09/05	7.1	51.10	17	51.39	51.10	-10	8,515	-0.12%
2022/09/02	1.2	52.19	0.1	52.60	52.10	1.1	8,675	0.01%
2022/09/01	7.1	52.59	13	52.78	52.60	-6	8,715	-0.07%
2022/08/31	1	52.80	0	53.20	53.40	1	8,690	0.01%
2022/08/30	12	52.70	6	52.80	52.70	6	8,656	0.07%
2022/08/29	7	52.54	5	52.40	52.50	2	8,668	0.02%
2022/08/26	3.1	53.55	1	54.30	53.50	2.1	8,694	0.02%
2022/08/25	0.1	53.54	0	0.00	53.60	0.1	8,676	0.00%
2022/08/24	13	53.06	1	52.70	52.60	12	8,725	0.14%
2022/08/23	2.1	53.45	0	0.00	53.40	2.1	8,861	0.02%
2022/08/22	0	0.00	5	54.00	53.90	-5	8,938	-0.06%
2022/08/19	4	54.30	15	54.35	54.30	-11	9,026	-0.12%
2022/08/18	15	53.66	0	0.00	53.60	15	9,061	0.17%
2022/08/17	3	53.43	0	0.00	55.00	3	9,063	0.03%
2022/08/16	6	53.63	12	53.60	53.80	-6	9,084	-0.07%
2022/08/15	1.1	53.53	0	0.00	53.80	1.1	9,102	0.01%
2022/08/12	14	54.01	15.1	53.74	54.10	-1.1	9,083	-0.01%
2022/08/11	12	52.93	4	52.95	53.00	8	9,076	0.09%
2022/08/10	16.1	51.93	2	52.20	51.60	14.1	9,107	0.15%
2022/08/09	10	52.98	0	0.00	52.90	10	9,129	0.11%
2022/08/05	4	53.10	39	53.01	53.20	-35	9,286	-0.38%
2022/08/04	27.1	50.96	3	51.37	51.00	24.1	9,258	0.26%
2022/08/03	1.1	51.11	21	50.68	51.20	-19.9	9,277	-0.21%
2022/08/02	15.2	51.06	2	50.80	50.40	13.2	9,277	0.14%
2022/08/01	0	0.00	9	52.57	52.20	-9	9,213	-0.10%
2022/07/29	10	52.48	9	53.03	52.30	1	9,232	0.01%
2022/07/28	0	0.00	0.1	53.40	52.50	-0.1	9,322	0.00%
2022/07/27	3.1	52.49	1	52.00	52.60	2.1	9,368	0.02%
2022/07/26	0.1	53.00	1	52.30	52.50	-1	9,398	-0.01%
2022/07/25	2	52.60	0	0.00	52.70	2	9,434	0.02%
2022/07/22	7	53.29	6	53.87	53.70	1	9,419	0.01%
2022/07/21	1	54.20	13	54.17	54.30	-12	9,328	-0.13%
2022/07/20	1.2	54.02	7	53.76	53.40	-5.8	9,332	-0.06%
2022/07/19	12.5	53.17	0	0.00	53.00	12.5	9,270	0.13%
2022/07/18	9	53.78	17.1	53.99	54.20	-8.1	9,209	-0.09%
2022/07/15	2	50.40	11	50.78	51.40	-9	8,975	-0.10%
2022/07/14	2	49.03	1	48.85	49.85	1	8,934	0.01%
2022/07/13	13	49.50	18	49.72	49.00	-5	8,893	-0.06%
2022/07/12	12	47.62	7	47.56	47.35	5	8,762	0.06%
2022/07/11	2	48.63	2	49.00	49.00	0	8,699	0.00%
2022/07/08	6.1	49.66	0	0.00	49.65	6.1	8,838	0.07%
2022/07/07	12	49.24	17	49.22	50.50	-5	8,699	-0.06%
2022/07/06	3	48.70	3	49.55	48.60	0	8,629	0.00%
2022/07/05	6.2	48.34	6.2	49.16	49.40	0	8,597	0.00%
2022/07/04	3	48.33	8	48.48	49.15	-5	8,559	-0.06%
2022/07/01	6	48.50	15	48.79	48.30	-9	8,567	-0.11%
2022/06/30	87.3	49.86	40	49.37	49.40	47.3	8,490	0.56%
2022/06/29	7.2	57.47	0	0.00	57.10	7.2	8,100	0.09%
2022/06/28	6	58.53	0	0.00	58.90	6	8,053	0.07%
2022/06/27	5	59.60	0	0.00	59.80	5	8,043	0.06%
2022/06/24	0.5	59.30	2	59.40	58.90	-1.5	8,109	-0.02%
2022/06/23	2	58.50	3	58.73	58.30	-1	8,157	-0.01%
2022/06/22	8	58.81	8	59.84	58.10	0	8,481	0.00%
2022/06/21	7	59.41	5	59.84	60.00	2	8,867	0.02%
2022/06/20	8	59.35	0.2	59.80	59.50	7.8	8,978	0.09%
2022/06/17	1	60.10	14	59.78	60.10	-13	9,071	-0.14%
2022/06/16	7	60.71	2	60.55	60.40	5	9,037	0.06%
2022/06/15	9	61.56	1	61.80	61.20	8	9,029	0.09%
2022/06/14	6.2	61.66	8	61.65	62.20	-1.8	9,057	-0.02%
2022/06/13	36.1	62.19	4	62.45	62.20	32.1	9,249	0.35%
2022/06/10	2	64.80	1	64.90	65.10	1	9,214	0.01%
2022/06/09	1.2	66.00	0.3	66.00	65.70	0.9	9,270	0.01%
2022/06/08	0	0.00	3	66.10	66.10	-3	9,338	-0.03%
2022/06/07	1	65.90	1.3	65.87	65.80	-0.3	9,453	0.00%
2022/06/06	3.2	66.61	19.3	66.39	66.80	-16.1	9,489	-0.17%
2022/06/02	2	66.80	0	0.00	66.80	2	9,621	0.02%
2022/06/01	7.1	66.70	2	66.75	66.80	5.1	9,880	0.05%
2022/05/31	8	65.74	3	66.40	66.80	5	9,935	0.05%
2022/05/30	3.3	65.27	19	65.27	65.80	-15.8	9,947	-0.16%
2022/05/27	7	63.67	1	63.70	63.90	6	9,937	0.06%
2022/05/26	5	64.20	5	65.30	63.50	0	9,990	0.00%
2022/05/25	3.2	64.31	20	64.30	64.70	-16.8	10,029	-0.17%
2022/05/24	33.1	65.37	2	64.90	64.30	31.1	10,158	0.31%
2022/05/23	5.1	66.81	3	66.57	66.40	2.1	10,161	0.02%
2022/05/20	16	66.83	4.3	66.98	66.80	11.8	10,280	0.11%
2022/05/19	14	65.90	4.3	66.54	66.90	9.7	10,442	0.09%
2022/05/18	3	67.53	10.3	67.67	67.20	-7.3	10,704	-0.07%
2022/05/17	8	67.05	0.5	67.06	67.00	7.6	11,201	0.07%
2022/05/16	4	67.18	46.5	67.23	66.90	-42.5	11,396	-0.37%
2022/05/13	7	65.10	15.5	65.22	65.50	-8.5	11,314	-0.08%
2022/05/12	5	64.62	4	64.90	64.60	1	11,419	0.01%
2022/05/11	8	64.85	0	0.00	65.20	8	11,594	0.07%
2022/05/10	1	64.20	4.2	64.70	66.00	-3.2	11,607	-0.03%
2022/05/09	11	65.68	5	65.40	65.10	6	11,659	0.05%
2022/05/06	1	65.70	10	66.78	66.80	-9	11,759	-0.08%
2022/05/05	4	67.05	28	67.39	67.00	-24	11,942	-0.20%
2022/05/04	25	65.92	1	66.20	66.10	24	11,822	0.20%
2022/05/03	6	65.40	0	0.00	65.90	6	11,841	0.05%
2022/04/29	2.2	65.18	6	65.53	65.60	-3.9	11,874	-0.03%
2022/04/28	5.1	63.60	6	64.43	64.20	-1	11,991	-0.01%
2022/04/27	7	62.41	1	62.70	63.20	6	11,955	0.05%
2022/04/26	0.2	64.40	2	64.00	64.20	-1.8	11,909	-0.02%
2022/04/25	8	64.29	13	64.15	64.30	-5	11,900	-0.04%
2022/04/22	11	65.98	2.1	66.25	66.40	8.9	11,817	0.08%
2022/04/21	1	65.60	4	66.05	66.90	-3	11,799	-0.03%
2022/04/20	6	65.15	0	0.00	65.30	6	11,771	0.05%
2022/04/19	4.2	64.26	14	64.70	64.40	-9.8	11,725	-0.08%
2022/04/18	24	64.27	17	64.12	63.80	7	11,730	0.06%
2022/04/15	12	63.58	5	63.60	63.90	7	11,730	0.06%
2022/04/14	28.5	64.84	7	64.23	64.10	21.5	11,775	0.18%
2022/04/13	1.5	66.43	7	66.31	66.70	-5.5	11,644	-0.05%
2022/04/12	12.2	65.52	4.1	66.04	65.50	8.1	11,716	0.07%
2022/04/11	10.1	66.10	9	66.13	66.80	1.1	11,656	0.01%
2022/04/08	11.1	66.85	1	66.71	66.80	10.1	11,691	0.09%
2022/04/07	15.8	66.74	5.2	67.21	66.20	10.7	11,833	0.09%
2022/04/06	17.1	66.67	3	66.57	66.60	14.1	11,677	0.12%
2022/04/01	12	68.30	1	68.50	69.20	11	11,474	0.10%
2022/03/31	6.5	69.54	7	69.83	69.20	-0.6	11,373	0.00%
2022/03/30	4	69.25	2.2	69.73	69.30	1.8	11,324	0.02%
2022/03/29	51.3	69.60	3	69.00	69.00	48.3	11,401	0.42%
2022/03/28	7.3	69.15	6	69.38	69.80	1.3	11,703	0.01%
2022/03/25	25.1	69.73	16	69.91	68.90	9.1	11,833	0.08%
2022/03/24	41.2	70.76	0.5	70.98	71.30	40.7	11,633	0.35%
2022/03/23	5.4	73.35	9	74.01	73.70	-3.6	11,227	-0.03%
2022/03/22	9	73.56	2.5	74.88	74.00	6.5	11,175	0.06%
2022/03/21	2.1	74.92	8.1	75.30	74.90	-6	11,088	-0.05%
2022/03/18	0.2	74.50	2	74.50	74.80	-1.8	11,147	-0.02%
2022/03/17	0.4	73.50	10	73.44	74.20	-9.7	11,151	-0.09%
2022/03/16	12.5	71.66	4.5	71.21	70.90	8	11,085	0.07%
2022/03/15	10.2	73.80	0	0.00	73.00	10.2	10,921	0.09%
2022/03/14	2	75.25	1	75.01	75.70	1	10,970	0.01%
2022/03/11	7.3	75.14	8	75.40	75.60	-0.7	10,971	-0.01%
2022/03/10	6.2	76.99	4	76.75	76.70	2.2	11,079	0.02%
2022/03/09	5	74.98	1.1	75.77	74.90	3.9	11,462	0.03%
2022/03/08	15.2	76.14	19	75.86	74.70	-3.8	12,369	-0.03%
2022/03/07	21.8	76.74	15	76.81	76.90	6.8	12,479	0.05%
2022/03/04	31.5	81.73	22.2	82.12	81.60	9.3	12,687	0.07%
2022/03/03	8.6	82.33	11.1	82.42	82.60	-2.5	12,750	-0.02%
2022/03/02	8.1	79.00	2	80.00	79.70	6.1	12,753	0.05%
2022/03/01	5	79.68	13.5	79.56	79.90	-8.5	12,792	-0.07%
2022/02/25	6.2	77.69	24.4	77.22	77.10	-18.2	12,808	-0.14%
2022/02/24	12	76.43	33	76.87	76.30	-21	13,186	-0.16%
2022/02/23	14.7	79.09	17.2	79.46	79.00	-2.6	13,782	-0.02%
2022/02/22	3.7	78.24	12.1	78.75	78.70	-8.4	13,846	-0.06%
2022/02/21	26	81.55	43.8	80.86	80.40	-17.8	13,791	-0.13%
2022/02/18	32.1	82.72	46.2	83.44	83.50	-14.1	13,757	-0.10%
2022/02/17	85.1	82.65	93.6	82.53	82.70	-8.5	13,560	-0.06%
2022/02/16	91.4	80.33	59.4	80.05	80.50	32	13,157	0.24%
2022/02/15	1.4	79.34	2	79.20	78.80	-0.6	12,947	0.00%
2022/02/14	7	77.91	16.1	78.39	78.70	-9.1	12,952	-0.07%
2022/02/11	11.6	79.36	15.5	79.18	79.00	-4	13,023	-0.03%
2022/02/10	2.2	78.65	17.2	78.75	79.00	-15	13,004	-0.12%
2022/02/09	15	77.95	21.2	78.47	78.50	-6.2	13,050	-0.05%
2022/02/08	8	77.44	7	77.29	77.40	1	13,067	0.01%
2022/02/07	2	76.10	35.6	75.78	76.40	-33.6	13,149	-0.26%
2022/01/26	3	72.40	2.8	72.57	72.00	0.2	13,115	0.00%
2022/01/25	6.5	72.20	13	72.13	72.00	-6.5	13,324	-0.05%
2022/01/24	2	71.45	5	72.16	72.60	-3	13,311	-0.02%
2022/01/21	14.3	72.85	6.4	72.59	72.30	8	13,394	0.06%
2022/01/20	10	75.00	0	0.00	75.10	10	13,388	0.07%
2022/01/19	7	75.07	2	75.40	75.20	5	13,604	0.04%
2022/01/18	3	75.53	19.1	75.75	75.10	-16.1	13,634	-0.12%
2022/01/17	6	74.17	3	74.60	74.40	3	13,652	0.02%
2022/01/14	3	74.17	1	74.80	74.30	2	13,716	0.01%
2022/01/13	3.5	74.21	3	74.37	74.60	0.5	13,705	0.00%
2022/01/12	0.2	74.38	2	74.30	74.40	-1.8	13,660	-0.01%
2022/01/11	2	73.45	2	74.30	73.50	0	13,650	0.00%
2022/01/10	1.1	74.68	5	74.26	74.90	-3.9	13,727	-0.03%
2022/01/07	1.5	73.69	5	73.93	73.70	-3.5	13,863	-0.03%
2022/01/06	6.9	73.98	5	73.90	73.80	1.9	13,995	0.01%
2022/01/05	6.2	76.22	12.4	76.29	75.90	-6.2	14,067	-0.04%
2022/01/04	1	76.60	4	76.83	77.20	-3	14,085	-0.02%
2022/01/03	6	76.70	25	77.23	76.20	-19	14,124	-0.13%
2021/12/30	2.5	77.92	14	77.88	78.10	-11.5	14,152	-0.08%
2021/12/29	3.5	76.69	1	76.70	76.60	2.5	14,294	0.02%
2021/12/28	15	76.53	22.5	76.87	76.70	-7.5	14,486	-0.05%
2021/12/27	0	0.00	6.1	76.33	76.60	-6.1	14,579	-0.04%
2021/12/24	11.7	76.63	14.1	76.99	75.70	-2.4	14,725	-0.02%
2021/12/23	41	77.09	3	76.07	75.90	38	15,123	0.25%
2021/12/22	24.2	78.20	26	78.73	76.50	-1.8	15,403	-0.01%
2021/12/21	24	77.22	10.1	77.17	76.80	13.9	15,245	0.09%
2021/12/20	5	76.16	8.7	76.54	75.90	-3.7	15,025	-0.02%
2021/12/17	0	0.00	13.4	75.94	75.70	-13.4	14,877	-0.09%
2021/12/16	6.2	76.24	6	76.40	76.00	0.2	14,944	0.00%
2021/12/15	2.2	75.36	11.5	75.85	76.00	-9.3	14,956	-0.06%
2021/12/14	3.2	75.08	15.1	75.36	74.80	-11.9	15,006	-0.08%
2021/12/13	15	77.52	6.5	77.88	76.60	8.5	14,963	0.06%
2021/12/10	8.3	77.72	30.5	78.03	77.80	-22.2	15,132	-0.15%
2021/12/09	6.2	76.97	16	77.43	77.50	-9.8	15,118	-0.06%
2021/12/08	32	77.73	22.2	77.52	76.90	9.8	15,080	0.06%
2021/12/07	5.5	77.11	33	77.11	77.50	-27.5	14,987	-0.18%
2021/12/06	17.2	78.04	21.9	77.73	77.50	-4.7	14,955	-0.03%
2021/12/03	66.6	78.43	62.5	78.58	78.80	4.1	14,926	0.03%
2021/12/02	51.9	79.15	151.2	79.31	79.80	-99.3	14,545	-0.68%	大賣/
2021/12/01	15	75.63	33.2	75.72	76.00	-18.2	13,754	-0.13%
2021/11/30	32.7	75.68	57.1	75.77	74.20	-24.4	13,587	-0.18%
2021/11/29	8.8	73.51	12.2	72.39	73.30	-3.4	13,246	-0.03%
2021/11/26	38.8	74.05	15.5	74.14	73.50	23.3	13,296	0.17%
2021/11/25	12	74.75	4	74.98	74.40	8	13,187	0.06%
2021/11/24	27.3	75.65	30.5	75.14	75.40	-3.3	13,138	-0.02%
2021/11/23	62.7	75.35	56.1	75.59	75.70	6.6	13,139	0.05%
2021/11/22	43.5	74.23	142.8	74.68	75.40	-99.3	12,838	-0.77%	大賣/
2021/11/19	44.5	70.56	12	70.55	69.60	32.5	12,097	0.27%
2021/11/18	12	71.48	40	71.31	71.60	-28	12,059	-0.23%
2021/11/17	22	70.84	22	71.13	71.00	0	12,046	0.00%
2021/11/16	9	70.32	32.5	70.28	70.80	-23.5	12,080	-0.19%
2021/11/15	18	70.02	29	70.33	70.30	-11	12,217	-0.09%
2021/11/12	4	68.75	20.7	68.49	68.70	-16.7	12,256	-0.14%
2021/11/11	34.7	68.72	11.7	68.59	68.00	23	12,517	0.18%
2021/11/10	30.2	69.36	46.9	69.87	69.90	-16.7	12,744	-0.13%
2021/11/09	18.3	68.48	32	68.53	68.70	-13.7	12,955	-0.11%
2021/11/08	58.1	67.22	83.5	67.33	67.60	-25.5	13,118	-0.19%
2021/11/05	97.3	66.53	40.2	65.69	65.70	57.1	13,668	0.42%
2021/11/04	63.9	67.52	28.2	66.78	66.70	35.8	13,805	0.26%
2021/11/03	8.3	68.62	34.6	68.34	68.60	-26.3	13,729	-0.19%
2021/11/02	19.2	66.86	12	67.58	66.50	7.2	13,653	0.05%
2021/11/01	12	67.31	7.2	67.45	67.00	4.8	13,621	0.03%
2021/10/29	18	66.98	23	66.95	66.50	-5	13,787	-0.04%
2021/10/28	13	65.82	10.1	66.43	66.50	2.9	13,799	0.02%
2021/10/27	20.6	64.69	43.5	64.92	66.20	-23	13,851	-0.17%
2021/10/26	4.1	63.73	7	63.83	63.70	-2.9	13,765	-0.02%
2021/10/25	1.3	63.24	4	63.23	63.50	-2.7	13,794	-0.02%
2021/10/22	3	62.00	8	62.18	62.10	-5	13,900	-0.04%
2021/10/21	9.2	62.77	3	63.60	62.50	6.2	14,044	0.04%
2021/10/20	6	63.45	2	63.50	63.50	4	14,119	0.03%
2021/10/19	6.2	63.28	8	63.35	63.50	-1.8	14,374	-0.01%
2021/10/18	27.3	63.05	11	63.80	62.70	16.3	14,627	0.11%
2021/10/15	9.1	63.54	12.4	63.45	63.70	-3.3	15,092	-0.02%
2021/10/14	36.1	62.04	63	61.93	62.30	-26.9	15,126	-0.18%
2021/10/13	20	59.88	16.1	59.83	59.40	3.9	15,201	0.03%
2021/10/12	21.8	60.60	13	60.93	61.00	8.8	15,328	0.06%
2021/10/08	4	62.03	3	62.50	61.60	1	15,434	0.01%
2021/10/07	10	61.83	6.2	61.89	61.60	3.8	15,727	0.02%
2021/10/06	34.2	62.54	15.6	61.96	61.40	18.7	16,326	0.11%
2021/10/05	23.3	63.99	14	64.21	64.60	9.3	16,722	0.06%
2021/10/04	9.8	64.87	18	65.01	64.90	-8.2	16,830	-0.05%
2021/10/01	24.2	65.26	14	64.41	64.30	10.2	16,962	0.06%
2021/09/30	32.2	67.11	15	67.38	65.90	17.2	17,021	0.10%
2021/09/29	26.1	66.47	59.6	66.05	67.20	-33.5	16,775	-0.20%
2021/09/28	7.7	66.06	20	66.14	66.30	-12.3	16,631	-0.07%
2021/09/27	8.1	64.54	1	64.60	64.60	7.1	16,644	0.04%
2021/09/24	1	64.90	1	64.90	64.90	0	16,907	0.00%
2021/09/23	2	64.40	11	64.41	64.40	-9	17,098	-0.05%
2021/09/22	15.1	63.00	6	63.02	63.00	9.1	17,247	0.05%
2021/09/17	6	64.32	4	64.80	64.90	2	17,496	0.01%
2021/09/16	3.3	64.21	34	64.52	64.60	-30.7	17,933	-0.17%
2021/09/15	12.6	64.69	1	65.50	64.00	11.6	18,073	0.06%
2021/09/14	7.2	66.05	5	66.56	66.20	2.2	18,197	0.01%
2021/09/13	7	65.97	0	0.00	65.80	7	18,298	0.04%
2021/09/10	2	66.70	10	66.70	66.80	-8	18,621	-0.04%
2021/09/09	1	65.60	7	64.69	65.60	-6	18,639	-0.03%
2021/09/08	11.1	64.20	19	64.19	64.30	-7.9	18,710	-0.04%
2021/09/07	25.3	65.48	12	65.56	65.20	13.3	18,732	0.07%
2021/09/06	34	67.02	9	67.41	66.40	25	18,731	0.13%
2021/09/03	4	66.30	3	66.10	66.00	1	18,706	0.01%
2021/09/02	8.5	66.83	35	67.65	66.20	-26.5	18,806	-0.14%
2021/09/01	5	67.38	18.5	67.34	68.10	-13.5	19,005	-0.07%
2021/08/31	9.8	66.25	14.6	66.12	66.40	-4.9	18,924	-0.03%
2021/08/30	34	65.54	5.5	65.88	66.40	28.5	19,147	0.15%
2021/08/27	16	64.94	13	65.01	65.00	3	19,410	0.02%
2021/08/26	20	65.77	0	0.00	65.30	20	19,518	0.10%
2021/08/25	3	66.37	8	66.68	67.00	-5	19,468	-0.03%
2021/08/24	3	66.00	4	66.95	66.00	-1	19,624	-0.01%
2021/08/23	7	66.63	14	66.56	66.80	-7	19,651	-0.04%
2021/08/20	6	65.38	7	66.03	64.60	-1	19,882	-0.01%
2021/08/19	20.1	66.43	21	66.54	65.70	-0.9	19,903	0.00%
2021/08/18	12.6	67.89	39	67.58	69.00	-26.4	19,830	-0.13%
2021/08/17	19.1	66.90	26.6	66.68	66.60	-7.5	19,940	-0.04%
2021/08/16	22	64.87	31.1	65.32	66.30	-9.1	19,744	-0.05%
2021/08/13	71.9	64.70	85	64.65	64.30	-13.1	19,530	-0.07%
2021/08/12	27.7	66.33	17	66.16	66.30	10.7	19,218	0.06%
2021/08/11	122.4	68.16	104.3	68.10	67.30	18.1	19,072	0.09%	大買/大賣/
2021/08/10	33.1	71.36	20	71.18	70.90	13.1	18,705	0.07%
2021/08/09	6.2	72.78	7	73.58	73.70	-0.8	18,666	0.00%
2021/08/06	16	74.17	1	74.00	73.60	15	18,793	0.08%
2021/08/05	43	75.16	25	75.27	75.20	18	19,056	0.09%
2021/08/04	50	75.60	34.4	75.54	75.50	15.6	19,443	0.08%
2021/08/03	12.1	75.26	9.3	75.16	75.80	2.8	19,608	0.01%
2021/08/02	24.2	74.37	16.6	74.50	74.50	7.6	19,682	0.04%
2021/07/30	14.5	72.54	6.3	72.52	72.30	8.2	19,769	0.04%
2021/07/29	11	72.36	10	72.35	72.00	1	19,921	0.01%
2021/07/28	13.4	71.72	12	72.05	72.20	1.4	20,073	0.01%
2021/07/27	22.2	74.11	23.1	74.04	73.30	-0.9	20,281	0.00%
2021/07/26	45	73.73	23.1	73.60	73.50	21.9	20,386	0.11%
2021/07/23	32.5	73.08	62.6	73.13	73.40	-30.1	20,489	-0.15%
2021/07/22	58.5	73.47	33.1	73.76	73.70	25.4	20,352	0.12%
2021/07/21	75.1	72.56	29	72.60	71.50	46.1	20,224	0.23%
2021/07/20	14	74.91	17	75.02	74.50	-3	19,822	-0.02%
2021/07/19	33.8	75.81	58	75.73	75.60	-24.3	19,898	-0.12%
2021/07/16	50.1	77.36	11.4	77.34	77.40	38.7	20,109	0.19%
2021/07/15	26.3	78.54	19.4	78.77	78.60	6.9	20,084	0.03%
2021/07/14	61.3	77.90	23.6	78.02	77.80	37.7	20,052	0.19%
2021/07/13	52.5	78.18	42.4	78.23	76.90	10.1	19,790	0.05%
2021/07/12	79.4	78.05	19	77.55	76.40	60.4	19,185	0.31%
2021/07/09	24.5	77.28	12.9	77.50	78.60	11.6	18,599	0.06%
2021/07/08	29.7	78.63	4	78.55	78.40	25.7	18,659	0.14%
2021/07/07	8.3	79.75	8	79.55	79.50	0.3	18,813	0.00%
2021/07/06	11.1	79.57	33	80.21	79.10	-21.9	19,223	-0.11%
2021/07/05	36.2	80.37	54	80.31	80.40	-17.8	19,693	-0.09%
2021/07/02	30.2	79.37	34	79.83	79.50	-3.8	19,631	-0.02%
2021/07/01	51.7	78.42	58	78.60	78.00	-6.3	19,620	-0.03%
2021/06/30	43.2	79.43	13	79.42	79.70	30.2	19,992	0.15%
2021/06/29	52.7	80.39	37.6	80.09	79.30	15.1	20,802	0.07%
2021/06/28	137.8	81.52	108.5	81.28	81.20	29.3	20,711	0.14%	大買/大賣/
2021/06/25	70.1	80.45	58.7	80.47	80.00	11.5	20,404	0.06%
2021/06/24	25.5	77.00	26.1	76.94	77.60	-0.6	20,025	0.00%
2021/06/23	33.1	75.15	10.1	75.86	76.60	23	19,915	0.12%
2021/06/22	13	75.47	15	75.24	75.20	-2	19,616	-0.01%
2021/06/21	40.2	75.58	29	76.07	74.70	11.2	19,487	0.06%
2021/06/18	10.1	79.59	4	79.70	78.90	6.1	19,175	0.03%
2021/06/17	11	78.49	4	78.38	78.90	7	19,169	0.04%
2021/06/16	48.1	79.58	16	79.92	79.10	32.1	19,225	0.17%
2021/06/15	7	78.63	4	78.55	78.70	3	19,348	0.02%
2021/06/11	29	79.24	30.5	79.11	78.80	-1.5	19,304	-0.01%
2021/06/10	15.1	78.53	17	78.98	79.50	-1.9	19,253	-0.01%
2021/06/09	65.7	77.80	19	77.69	77.20	46.7	19,120	0.24%
2021/06/08	28.1	80.11	11	80.31	80.10	17.1	19,109	0.09%
2021/06/07	37	79.49	32	79.97	79.40	5	19,165	0.03%
2021/06/04	64.1	82.52	26	82.18	82.20	38.1	19,066	0.20%
2021/06/03	32	82.93	26	83.48	83.60	6	18,935	0.03%
2021/06/02	8	81.44	13	81.38	81.60	-5	18,891	-0.03%
2021/06/01	22.1	82.06	7.5	82.82	81.30	14.6	19,089	0.08%
2021/05/31	30	81.49	71	81.44	81.90	-41	19,265	-0.21%
2021/05/28	28.2	81.16	55	80.64	80.60	-26.9	19,541	-0.14%
2021/05/27	37	77.11	29	77.16	78.30	8	19,505	0.04%
2021/05/26	22.2	77.96	12	77.97	77.80	10.2	19,647	0.05%
2021/05/25	98	78.88	11	78.90	78.80	87	19,919	0.44%
2021/05/24	8	76.38	2	76.15	76.60	6	20,106	0.03%
2021/05/21	8	77.00	11	76.28	76.30	-3	20,324	-0.01%
2021/05/20	17.1	75.90	21.2	75.24	75.20	-4.2	20,659	-0.02%
2021/05/19	33	74.86	20	74.81	75.10	13	21,212	0.06%
2021/05/18	39	75.32	28	75.56	76.80	11	21,152	0.05%
2021/05/17	21	71.28	22	71.85	71.70	-1	21,207	0.00%
2021/05/14	27	75.32	26	74.61	73.00	1	21,068	0.00%
2021/05/13	30.7	73.55	16	73.93	74.30	14.7	20,903	0.07%
2021/05/12	34.9	72.86	43.1	72.77	73.40	-8.1	20,714	-0.04%
2021/05/11	26.3	78.52	16.6	77.66	76.50	9.8	20,739	0.05%
2021/05/10	46	83.25	30	82.89	82.10	16	20,746	0.08%
2021/05/07	20.6	84.88	17.7	84.77	85.50	2.9	20,756	0.01%
2021/05/06	29.3	83.88	39	84.88	82.90	-9.7	20,692	-0.05%
2021/05/05	37.2	84.75	17.7	84.82	82.70	19.5	20,497	0.10%
2021/05/04	16.1	84.91	27.7	84.38	85.30	-11.6	20,372	-0.06%
2021/05/03	23.3	89.70	21.8	89.52	87.70	1.6	20,113	0.01%
2021/04/29	29.2	92.42	1.1	94.43	91.60	28.1	19,847	0.14%
2021/04/28	11	94.33	37	94.38	94.40	-26	19,756	-0.13%
2021/04/27	43.3	94.58	32.5	93.96	94.00	10.8	19,929	0.05%
2021/04/26	21.1	95.30	62	95.54	95.90	-40.9	19,902	-0.21%
2021/04/23	64.1	93.31	39.6	93.61	94.40	24.5	19,919	0.12%
2021/04/22	119.7	95.43	57.5	94.22	93.40	62.2	19,931	0.31%	大買/
2021/04/21	53.3	98.92	44.5	98.94	98.30	8.8	19,622	0.04%
2021/04/20	8	100.58	29	100.52	99.70	-21	19,558	-0.11%
2021/04/19	23	99.72	41.6	100.18	99.40	-18.6	19,730	-0.09%
2021/04/16	25.1	99.34	25	99.47	98.70	0.1	20,139	0.00%
2021/04/15	31	99.19	7.1	98.89	99.00	24	20,435	0.12%
2021/04/14	67.1	100.15	62	99.55	99.70	5.1	20,480	0.02%
2021/04/13	33.1	101.91	72.4	102.40	100.00	-39.3	20,503	-0.19%
2021/04/12	118.6	99.91	66.5	99.94	99.10	52.1	20,485	0.25%	大買/
2021/04/09	69.4	101.47	76.6	101.68	102.50	-7.3	20,283	-0.04%
2021/04/08	14.1	97.92	29	97.96	98.30	-15	19,732	-0.08%
2021/04/07	58.8	97.36	40.2	97.74	97.10	18.7	19,728	0.09%
2021/04/06	131.6	98.65	101.4	97.58	97.30	30.3	19,707	0.15%	大買/大賣/
2021/04/01	74.1	98.84	114.8	98.90	100.50	-40.7	19,449	-0.21%	大賣/
2021/03/31	3	92.47	12.2	93.19	91.90	-9.2	18,561	-0.05%
2021/03/30	6.2	91.20	2	92.30	92.20	4.2	18,589	0.02%
2021/03/29	6.1	91.53	5.2	92.13	91.20	0.9	18,703	0.00%
2021/03/26	1.5	91.85	18	91.94	91.90	-16.5	18,884	-0.09%
2021/03/25	6	89.08	5	89.16	89.60	1	19,032	0.01%
2021/03/24	13	90.19	1	90.50	90.00	12	19,048	0.06%
2021/03/23	11.2	91.66	24	91.89	91.70	-12.8	19,141	-0.07%
2021/03/22	16.1	90.99	9	91.22	90.90	7.1	19,233	0.04%
2021/03/19	23	92.99	12	93.22	92.50	11	19,282	0.06%
2021/03/18	15	94.92	31.1	94.74	95.50	-16.1	19,232	-0.08%
2021/03/17	28	92.68	19	92.01	91.90	9	19,428	0.05%
2021/03/16	14	94.24	8	93.89	93.40	6	19,642	0.03%
2021/03/15	9	92.88	13	92.76	93.20	-4	19,972	-0.02%
2021/03/12	52.1	93.77	49.1	93.42	93.50	3	20,216	0.01%
2021/03/11	2.1	89.87	29	90.46	91.40	-26.9	20,465	-0.13%
2021/03/10	18	88.49	4	88.78	87.60	14	21,091	0.07%
2021/03/09	69	87.07	54.7	86.89	86.70	14.4	21,468	0.07%
2021/03/08	25	89.70	9	90.14	88.60	16	22,177	0.07%
2021/03/05	47.2	89.19	38.3	90.22	89.70	8.9	22,681	0.04%
2021/03/04	54.5	92.64	23	92.56	91.80	31.5	22,635	0.14%
2021/03/03	58	91.85	40	92.18	92.00	18	22,511	0.08%
2021/03/02	48	98.98	49	97.09	95.50	-1	22,276	0.00%
2021/02/26	25	96.66	18.5	96.82	96.50	6.5	22,274	0.03%
2021/02/25	43	99.92	43.1	100.29	98.50	-0.1	22,237	0.00%
2021/02/24	56.1	98.96	59.3	98.92	96.60	-3.2	22,219	-0.01%
2021/02/23	18	96.71	42.1	97.70	98.40	-24.1	21,957	-0.11%
2021/02/22	41.2	97.04	89	97.09	97.10	-47.9	21,922	-0.22%
2021/02/19	72.3	93.42	80.6	93.19	93.00	-8.4	21,797	-0.04%
2021/02/18	15	90.01	22	90.27	89.90	-7	21,892	-0.03%
2021/02/17	19.2	90.57	33.6	90.24	89.90	-14.3	22,303	-0.06%
2021/02/05	9	87.30	5	87.14	86.70	4	22,090	0.02%
2021/02/04	13	86.04	3.1	86.03	86.60	10	22,357	0.04%
2021/02/03	62.1	87.57	80	87.27	86.30	-17.9	22,408	-0.08%
2021/02/02	86	87.84	101	88.32	86.90	-15	22,289	-0.07%	大賣/
2021/02/01	39	84.63	33.3	84.12	86.30	5.8	21,772	0.03%
2021/01/29	20	80.99	19	81.63	79.90	1	21,489	0.00%
2021/01/28	12.3	80.19	34	79.19	79.40	-21.8	21,291	-0.10%
2021/01/27	19	82.72	15.2	83.38	82.50	3.9	21,208	0.02%
2021/01/26	33	83.51	15.4	83.52	83.00	17.7	21,177	0.08%
2021/01/25	21	84.88	25	84.50	85.10	-4	21,098	-0.02%
2021/01/22	10	84.94	7	85.06	85.40	3	21,067	0.01%
2021/01/21	28.3	86.27	35	86.36	85.80	-6.7	21,102	-0.03%
2021/01/20	47.1	86.23	45	85.78	84.30	2.1	21,175	0.01%
2021/01/19	34.2	85.52	12	86.24	86.80	22.2	21,044	0.11%
2021/01/18	7	84.21	10	84.67	86.00	-3	21,034	-0.01%
2021/01/15	32.2	87.56	7.3	86.49	86.20	25	20,941	0.12%
2021/01/14	16.6	89.26	27.2	89.91	89.80	-10.7	20,784	-0.05%
2021/01/13	27.2	88.42	7.1	88.50	88.70	20.1	20,666	0.10%
2021/01/12	33.3	89.54	30.2	89.79	87.70	3.1	20,534	0.02%
2021/01/11	51.1	91.72	26.8	91.61	91.20	24.4	20,327	0.12%
2021/01/08	42.3	95.44	73	95.26	96.70	-30.7	19,981	-0.15%
2021/01/07	44.6	93.10	31	92.85	92.80	13.6	19,808	0.07%
2021/01/06	51	91.71	42.2	92.60	91.50	8.8	20,333	0.04%
2021/01/05	27.1	92.08	24	92.32	90.50	3.1	20,428	0.02%
2021/01/04	23	90.75	41	89.86	90.70	-18	20,516	-0.09%
2020/12/31	4	86.88	7.2	87.14	86.80	-3.2	20,634	-0.02%
2020/12/30	28	87.23	21	87.21	87.30	7	21,205	0.03%
2020/12/29	16.1	87.81	20	86.70	87.00	-3.9	21,092	-0.02%
2020/12/28	29	87.75	60	87.90	89.10	-31	21,056	-0.15%
2020/12/25	31.2	84.69	43.1	85.18	84.00	-11.9	20,958	-0.06%
2020/12/24	37.1	84.76	13.1	84.89	85.30	24	21,220	0.11%
2020/12/23	8.3	82.17	8.5	82.17	83.00	-0.2	21,196	0.00%
2020/12/22	18.2	82.62	12.2	81.95	81.20	5.9	21,100	0.03%
2020/12/21	26	84.67	5	84.94	84.20	21	20,900	0.10%
2020/12/18	2	85.20	2	85.30	84.80	0	20,833	0.00%
2020/12/17	7	87.13	12	86.56	85.70	-5	20,928	-0.02%
2020/12/16	12	86.22	11	86.29	85.80	1	20,906	0.00%
2020/12/15	8.1	85.61	13	85.03	84.10	-4.9	20,956	-0.02%
2020/12/14	7	85.03	13	85.02	85.30	-6	21,185	-0.03%
2020/12/11	37	84.76	49	84.48	85.30	-12	21,155	-0.06%
2020/12/10	29	89.04	8	89.20	88.30	21	20,817	0.10%
2020/12/09	40	90.45	56	90.37	91.90	-16	20,778	-0.08%
2020/12/08	17.1	87.16	25.1	86.69	88.00	-8	20,368	-0.04%
2020/12/07	82.5	89.23	90	88.98	88.30	-7.6	20,163	-0.04%
2020/12/04	50.1	87.81	72.2	87.60	87.60	-22.1	19,684	-0.11%
2020/12/03	30	83.81	61	83.58	83.80	-31	19,057	-0.16%
2020/12/02	132	81.16	146	81.23	81.50	-14	18,803	-0.07%	大買/大賣/
2020/12/01	46.2	75.93	62.2	75.64	76.90	-16	17,987	-0.09%
2020/11/30	11.2	72.62	31.1	72.60	72.40	-20	17,621	-0.11%
2020/11/27	16	72.09	9.4	72.16	71.30	6.7	17,549	0.04%
2020/11/26	53.5	69.77	85	69.98	70.70	-31.6	17,401	-0.18%
2020/11/25	22.1	69.98	30.2	70.37	69.30	-8.2	17,496	-0.05%
2020/11/24	40.1	71.72	35	71.25	71.00	5.1	17,273	0.03%
2020/11/23	28	71.33	37	71.16	71.60	-9	17,100	-0.05%
2020/11/20	4.2	68.76	22.6	68.59	68.80	-18.4	16,876	-0.11%
2020/11/19	19.6	66.85	21	67.80	67.80	-1.4	16,884	-0.01%
2020/11/18	18.1	66.91	31	66.92	67.00	-13	16,738	-0.08%
2020/11/17	70	66.77	127.2	66.79	67.10	-57.2	16,602	-0.34%	大賣/
2020/11/16	107	63.94	142	63.97	64.20	-35	16,250	-0.22%	大買/大賣/
2020/11/13	42	61.98	18	62.15	62.20	24	16,244	0.15%
2020/11/12	8	61.93	37	61.67	62.00	-29	16,291	-0.18%
2020/11/11	10	59.92	5	59.44	60.00	5	16,016	0.03%
2020/11/10	6	60.42	9	60.48	60.60	-3	15,986	-0.02%
2020/11/09	3	60.60	12	60.48	60.40	-9	15,981	-0.06%
2020/11/06	7	59.99	2	59.70	59.80	5	16,189	0.03%
2020/11/05	1	59.20	9	59.30	59.40	-8	16,279	-0.05%
2020/11/04	10	58.37	26	58.39	59.00	-16	16,418	-0.10%
2020/11/03	52	58.95	20	58.79	58.80	32	16,611	0.19%
2020/11/02	10	57.70	2	57.50	57.80	8	17,090	0.05%
2020/10/30	29	57.84	8	57.78	57.80	21	17,354	0.12%
2020/10/29	10	58.20	14	58.19	58.20	-4	17,450	-0.02%
2020/10/28	15.1	58.84	14	58.82	58.30	1.1	17,486	0.01%
2020/10/27	21	59.52	15	59.83	59.50	6	17,421	0.03%
2020/10/26	18	60.68	29	60.71	60.50	-11	17,388	-0.06%
2020/10/23	9	61.33	13	61.38	61.40	-4	17,414	-0.02%
2020/10/22	11	61.43	17	61.79	61.80	-6	17,445	-0.03%
2020/10/21	28	62.15	42	61.86	61.90	-14	17,508	-0.08%
2020/10/20	19	61.64	14	61.89	62.10	5	17,661	0.03%
2020/10/19	28	61.49	57	61.54	61.80	-29	17,705	-0.16%
2020/10/16	23.5	60.48	21	60.96	60.10	2.5	17,779	0.01%
2020/10/15	28.6	61.92	31	61.78	61.50	-2.4	17,777	-0.01%
2020/10/14	52	62.44	98	62.51	62.30	-46	17,593	-0.26%
2020/10/13	25	59.71	47	60.47	61.40	-22	16,959	-0.13%
2020/10/12	47	60.98	81	60.88	60.50	-34	16,700	-0.20%
2020/10/08	70	59.11	60	59.24	59.40	10	16,548	0.06%
2020/10/07	75	59.10	163	58.98	59.60	-88	16,572	-0.53%	大賣/
2020/10/06	6	56.63	6	56.63	56.60	0	16,497	0.00%
2020/10/05	21.2	56.76	16	56.64	56.30	5.2	16,602	0.03%
2020/09/30	11	56.57	78	57.13	57.50	-67	16,613	-0.40%
2020/09/29	34	56.31	48	56.45	56.90	-14	16,445	-0.09%
2020/09/28	13	55.25	25	54.90	55.10	-12	16,302	-0.07%
2020/09/25	4	52.98	4	52.80	52.50	0	16,335	0.00%
2020/09/24	3	52.73	12	53.23	52.90	-9	16,402	-0.05%
2020/09/23	25	53.58	21	53.70	53.30	4	16,387	0.02%
2020/09/22	22	55.17	9	55.32	54.90	13	16,460	0.08%
2020/09/21	17	57.00	14	57.00	56.60	3	16,429	0.02%
2020/09/18	20	56.92	12	57.06	56.30	8	16,524	0.05%
2020/09/17	21	56.28	61	56.32	56.80	-40	16,514	-0.24%
2020/09/16	23	54.65	21	55.02	55.20	2	16,235	0.01%
2020/09/15	12	54.52	3	54.67	54.50	9	16,257	0.06%
2020/09/14	9	54.80	9	54.84	54.80	0	16,423	0.00%
2020/09/11	11	53.29	9	53.07	53.30	2	16,317	0.01%
2020/09/10	8	53.09	10	53.39	53.00	-2	16,426	-0.01%
2020/09/09	7	53.93	9	53.60	54.20	-2	16,440	-0.01%
2020/09/08	26	54.52	17	54.72	54.80	9	16,605	0.05%
2020/09/07	21	54.47	43	54.48	54.30	-22	16,587	-0.13%
2020/09/04	8	51.96	7	52.31	52.80	1	16,544	0.01%
2020/09/03	12	53.40	39	53.27	53.20	-27	16,641	-0.16%
2020/09/02	17	51.05	14	50.97	51.10	3	16,572	0.02%
2020/09/01	10	51.79	12	51.71	52.30	-2	16,880	-0.01%
2020/08/31	19	52.78	5	53.08	51.90	14	17,363	0.08%
2020/08/28	5	54.00	7	53.84	53.90	-2	17,704	-0.01%
2020/08/27	10	53.87	66	54.12	54.00	-56	17,922	-0.31%
2020/08/26	40	53.56	13.7	53.35	53.40	26.4	17,981	0.15%
2020/08/25	28	52.59	24	52.63	53.00	4	17,901	0.02%
2020/08/24	5	50.54	19	50.27	51.00	-14	17,951	-0.08%
2020/08/21	11	49.73	18	49.83	49.85	-7	18,240	-0.04%
2020/08/20	44.2	49.86	24	49.48	49.20	20.2	18,129	0.11%
2020/08/19	98.4	52.61	43.7	51.98	51.80	54.6	17,858	0.31%
2020/08/18	1	55.80	22	55.64	55.10	-21	17,340	-0.12%
2020/08/17	29	54.62	7	54.56	54.40	22	17,246	0.13%
2020/08/14	14	54.66	16	54.80	55.10	-2	17,223	-0.01%
2020/08/13	5	55.16	12	55.43	55.40	-7	17,202	-0.04%
2020/08/12	27.5	54.55	120	53.94	55.10	-92.5	17,282	-0.54%	大賣/
2020/08/11	46	55.51	46	55.77	55.70	0	17,177	0.00%
2020/08/10	27	54.27	20	54.39	54.40	7	17,148	0.04%
2020/08/07	66	55.20	34	55.09	55.00	32	17,295	0.19%
2020/08/06	90	56.82	16	56.81	56.40	74	17,063	0.43%
2020/08/05	71	58.17	29	58.17	58.00	42	16,667	0.25%
2020/08/04	120	59.21	16	58.79	58.70	104	16,474	0.63%	大買/鉅額交易
2020/08/03	27	59.63	9	59.53	59.30	18	16,402	0.11%
2020/07/31	2	60.80	14	60.74	60.60	-12	16,480	-0.07%
2020/07/30	41	59.73	4	59.88	60.20	37	16,520	0.22%
2020/07/29	41	58.97	32	58.95	58.90	9	16,481	0.05%
2020/07/28	27	60.03	31	59.83	59.50	-4	16,514	-0.02%
2020/07/27	49	60.08	78	60.31	59.60	-29	16,716	-0.17%
2020/07/24	52	61.65	61	61.33	60.40	-9	16,853	-0.05%
2020/07/23	19	61.83	9	61.89	62.00	10	16,968	0.06%
2020/07/22	50	62.15	19	62.31	61.70	31	17,022	0.18%
2020/07/21	6	60.95	16	61.28	61.20	-10	16,870	-0.06%
2020/07/20	6	60.60	8	60.66	60.80	-2	16,851	-0.01%
2020/07/17	7.3	60.43	39	60.31	60.20	-31.7	17,012	-0.19%
2020/07/16	74	60.40	71	60.77	60.30	3	17,295	0.02%
2020/07/15	40	60.77	18	60.84	60.10	22	17,225	0.13%
2020/07/14	46	62.03	19	61.98	61.50	27	17,222	0.16%
2020/07/13	34	61.76	79	62.06	62.70	-45	16,903	-0.27%
2020/07/10	48	60.14	14	59.99	59.60	34	16,663	0.20%
2020/07/09	56	61.04	65	60.90	61.00	-9	16,657	-0.05%
2020/07/08	36	60.40	11	60.59	60.20	25	16,765	0.15%
2020/07/07	11	60.35	75	60.32	60.80	-64	16,817	-0.38%
2020/07/06	41	60.06	15	60.11	60.20	26	16,885	0.15%
2020/07/03	51.8	59.91	12	59.90	59.80	39.8	17,143	0.23%
2020/07/02	15	60.33	31	60.56	60.50	-16	17,551	-0.09%
2020/07/01	12	61.17	223	61.29	61.00	-211	17,699	-1.19%	大賣/鉅額交易
2020/06/30	12	60.70	39	60.87	61.00	-27	17,652	-0.15%
2020/06/29	38	59.76	33	60.11	59.50	5	17,948	0.03%
2020/06/24	9	60.46	7	60.60	60.80	2	17,985	0.01%
2020/06/23	13	59.98	7	60.37	60.00	6	18,192	0.03%
2020/06/22	14	60.07	2	60.50	59.90	12	18,532	0.06%
2020/06/19	47.1	60.03	4	60.03	59.80	43.1	18,742	0.23%
2020/06/18	23	60.23	4	60.30	60.40	19	18,709	0.10%
2020/06/17	43	60.83	17	60.73	60.60	26	18,849	0.14%
2020/06/16	19	61.18	24	61.15	61.50	-5	19,172	-0.03%
2020/06/15	41	60.41	17	60.42	60.00	24	19,427	0.12%
2020/06/12	31	60.44	37	60.72	61.20	-6	19,493	-0.03%
2020/06/11	44.1	62.59	99	62.16	61.80	-54.9	19,631	-0.28%
2020/06/10	26.2	63.73	11	63.80	64.00	15.2	19,580	0.08%
2020/06/09	140	63.37	19	63.81	63.40	121	19,695	0.61%	大買/鉅額交易
2020/06/08	58	63.93	40	63.83	63.80	18	19,846	0.09%
2020/06/05	83.2	63.82	168	63.94	64.20	-84.8	19,428	-0.44%	大賣/
2020/06/04	79	62.59	34	62.60	62.20	45	18,970	0.24%
2020/06/03	54	60.66	21	60.88	61.20	33	18,536	0.18%
2020/06/02	23	60.42	1	60.60	60.10	22	18,384	0.12%
2020/06/01	15	60.60	8	60.94	60.90	7	18,384	0.04%
2020/05/29	29	60.17	58	60.26	59.80	-29	18,412	-0.16%
2020/05/28	41	61.53	50	62.70	60.90	-9	18,336	-0.05%
2020/05/27	8	61.04	14	60.93	60.70	-6	18,213	-0.03%
2020/05/26	10	60.61	29	60.91	60.70	-19	18,430	-0.10%
2020/05/25	19	58.99	10	59.10	59.70	9	18,475	0.05%
2020/05/22	32	60.33	3	60.27	59.40	29	18,595	0.16%
2020/05/21	51	60.65	19	60.88	60.80	32	18,609	0.17%
2020/05/20	19	60.15	10	60.27	59.90	9	18,581	0.05%
2020/05/19	12	59.04	26	58.99	59.20	-14	18,672	-0.07%
2020/05/18	110	59.35	3	58.70	58.50	107	18,652	0.57%	大買/鉅額交易
2020/05/15	31	59.99	24	60.59	60.10	7	18,773	0.04%
2020/05/14	125	60.76	42	61.03	60.00	83	18,736	0.44%	大買/
2020/05/13	31	62.96	23	63.00	62.90	8	18,450	0.04%
2020/05/12	41	63.77	5	63.40	63.60	36	18,589	0.19%
2020/05/11	9	64.71	30	64.79	64.70	-21	18,536	-0.11%
2020/05/08	34	64.17	13	64.65	63.80	21	18,492	0.11%
2020/05/07	24	64.36	18	64.51	64.40	6	18,441	0.03%
2020/05/06	19	63.75	34	63.99	63.30	-15	18,319	-0.08%
2020/05/05	22	63.20	12	63.35	63.00	10	18,303	0.05%
2020/05/04	69	62.92	59	62.69	62.80	10	18,661	0.05%
2020/04/30	37	65.06	67	65.20	65.00	-30	18,567	-0.16%
2020/04/29	49	64.05	74	64.12	64.20	-25	18,365	-0.14%
2020/04/28	37	62.25	51	62.48	63.20	-14	18,233	-0.08%
2020/04/27	31	60.84	95	60.97	61.60	-64	18,118	-0.35%
2020/04/24	32	59.18	15	59.03	59.10	17	18,035	0.09%
2020/04/23	119	59.57	84	59.74	59.40	35	17,998	0.19%	大買/
2020/04/22	54	57.76	72	59.17	59.90	-18	17,919	-0.10%
2020/04/21	106	58.80	35	58.50	58.00	71	17,733	0.40%	大買/
2020/04/20	41	61.03	8	60.85	60.80	33	17,473	0.19%
2020/04/17	67	61.98	81	62.23	61.10	-14	17,652	-0.08%
2020/04/16	87	61.17	104	61.50	61.60	-17	17,438	-0.10%	大賣/
2020/04/15	104	61.17	67	61.45	61.30	37	17,361	0.21%	大買/
2020/04/14	30	60.77	22	60.82	60.70	8	17,341	0.05%
2020/04/13	37	60.23	14	60.21	59.80	23	17,368	0.13%
2020/04/10	20	61.99	10	62.02	62.00	10	17,119	0.06%
2020/04/09	40	63.54	43	63.75	62.60	-3	17,198	-0.02%
2020/04/08	42	62.47	37	62.80	63.40	5	17,481	0.03%
2020/04/07	34	60.74	26	60.81	62.00	8	17,099	0.05%
2020/04/06	11	55.62	21	55.20	56.40	-10	16,665	-0.06%
2020/04/01	7	53.56	10	53.61	53.90	-3	16,459	-0.02%
2020/03/31	22	53.35	9	53.37	53.70	13	16,285	0.08%
2020/03/30	5	53.64	5	53.10	53.90	0	15,892	0.00%
2020/03/27	45	56.51	33	55.60	55.00	12	15,737	0.08%
2020/03/26	13	52.59	17	53.70	54.00	-4	15,448	-0.03%
2020/03/25	16	52.21	19	52.43	52.60	-3	15,288	-0.02%
2020/03/24	15	47.44	21	47.60	48.30	-6	15,366	-0.04%
2020/03/23	22	44.77	10	44.36	44.20	12	15,378	0.08%
2020/03/20	20	48.40	14	48.53	48.65	6	15,594	0.04%
2020/03/19	22	46.37	18	46.81	45.20	4	15,699	0.03%
2020/03/18	21	52.73	11	53.64	50.20	10	15,940	0.06%
2020/03/17	37	55.32	24	55.73	54.10	13	15,935	0.08%
2020/03/16	24	61.66	20	60.53	59.20	4	15,889	0.03%
2020/03/13	25	60.88	18	60.62	62.90	7	15,789	0.04%
2020/03/12	68	66.74	53	66.82	66.00	15	15,712	0.10%
2020/03/11	4	74.43	2	74.95	72.60	2	15,616	0.01%
2020/03/10	8	73.76	13	74.25	74.90	-5	16,247	-0.03%
2020/03/09	20	76.10	24	75.45	74.80	-4	16,399	-0.02%
2020/03/06	8	78.60	2	78.50	78.50	6	16,572	0.04%
2020/03/05	7	80.00	1	79.90	80.10	6	16,512	0.04%
2020/03/04	8	77.51	4	78.30	78.60	4	16,441	0.02%
2020/03/03	12	78.24	31	78.38	77.80	-19	16,394	-0.12%
2020/03/02	33	76.76	17	75.45	76.30	16	16,307	0.10%
2020/02/27	9	79.46	4	78.20	77.30	5	16,166	0.03%
2020/02/26	21	81.77	14	81.69	81.40	7	15,899	0.04%
2020/02/25	17	83.21	13	83.35	83.30	4	15,824	0.03%
2020/02/24	10	84.57	16	84.69	84.50	-6	15,791	-0.04%
2020/02/21	10	84.13	10	84.44	84.40	0	15,767	0.00%
2020/02/20	13	84.16	10	85.18	83.60	3	15,878	0.02%
2020/02/19	3	84.13	12	83.75	84.80	-9	15,889	-0.06%
2020/02/18	53	84.93	17	84.71	83.80	36	15,912	0.23%
2020/02/17	7	88.06	10	88.00	88.00	-3	15,974	-0.02%
2020/02/14	4	86.33	2	86.25	86.80	2	15,958	0.01%
2020/02/13	15	86.11	40	86.34	86.50	-25	15,905	-0.16%
2020/02/12	8.5	84.63	5	84.76	84.70	3.5	15,692	0.02%
2020/02/11	1	84.00	4	84.53	85.10	-3	15,604	-0.02%
2020/02/10	18	82.73	8	83.28	83.50	10	15,557	0.06%
2020/02/07	9	84.33	17	84.46	84.30	-8	15,720	-0.05%
2020/02/06	14	84.82	4	85.03	85.10	10	16,029	0.06%
2020/02/05	56	83.56	43	83.29	84.40	13	16,011	0.08%
2020/02/04	34	79.51	32	79.44	79.90	2	15,700	0.01%
2020/02/03	34	77.89	35	76.91	79.40	-1	15,804	-0.01%
2020/01/31	35	78.77	30	79.38	78.10	5	15,856	0.03%
2020/01/30	58	79.60	24	79.46	77.80	34	15,773	0.22%
2020/01/20	22	84.95	22	84.97	85.20	0	15,557	0.00%
2020/01/17	5	83.32	4	83.20	83.60	1	15,652	0.01%
2020/01/16	8	83.36	21	83.15	83.40	-13	15,683	-0.08%
2020/01/15	8	84.75	13	85.50	83.80	-5	15,707	-0.03%
2020/01/14	19	85.12	11	85.61	85.30	8	15,890	0.05%
2020/01/13	17	86.05	14	85.84	85.50	3	15,918	0.02%
2020/01/10	16	83.94	13	83.72	84.30	3	15,943	0.02%
2020/01/09	9	83.84	10	84.25	83.40	-1	15,933	-0.01%
2020/01/08	16	83.44	33	83.09	82.60	-17	15,985	-0.11%
2020/01/07	47	80.55	48	81.01	81.10	-1	15,937	-0.01%
2020/01/06	4	83.70	3	83.90	83.70	1	16,165	0.01%
2020/01/03	21	85.24	15	85.40	84.80	6	16,883	0.04%
2020/01/02	122	87.12	134	86.57	86.00	-12	16,981	-0.07%	大買/大賣/
2019/12/31	20	83.55	13	83.73	83.40	7	16,518	0.04%
2019/12/30	31	84.74	45	84.67	84.50	-14	16,674	-0.08%
2019/12/27	64	84.29	70	84.31	83.60	-6	16,779	-0.04%
2019/12/26	15	84.12	11	84.12	83.70	4	16,857	0.02%
2019/12/25	5	83.62	31	83.58	84.10	-26	17,027	-0.15%
2019/12/24	22	83.50	9.2	83.22	83.50	12.8	17,325	0.07%
2019/12/23	21	83.07	35	83.06	82.60	-14	17,442	-0.08%
2019/12/20	57	83.99	22	84.09	83.50	35	17,427	0.20%
2019/12/19	11	84.81	30	85.50	85.50	-19	17,330	-0.11%
2019/12/18	25	84.11	19	84.37	84.00	6	17,121	0.04%
2019/12/17	26	84.48	49	84.82	85.30	-23	16,935	-0.14%
2019/12/16	47	82.76	83	82.67	82.80	-36	16,537	-0.22%
2019/12/13	66	79.73	97.1	79.76	79.60	-31.1	16,307	-0.19%
2019/12/12	23	76.77	46.2	77.29	77.30	-23.2	16,202	-0.14%
2019/12/11	26	75.95	20	76.48	75.60	6	16,149	0.04%
2019/12/10	16	75.63	8	75.71	75.10	8	15,982	0.05%
2019/12/09	13	76.52	26	76.75	76.00	-13	15,918	-0.08%
2019/12/06	117	76.96	64	77.41	75.30	53	15,863	0.33%	大買/
2019/12/05	34	77.02	99	76.95	77.20	-65	15,614	-0.42%
2019/12/04	29	72.51	23	73.42	72.60	6	15,170	0.04%
2019/12/03	10	72.90	40	73.15	73.30	-30	15,695	-0.19%
2019/12/02	5.1	71.07	8	71.21	71.60	-2.9	15,683	-0.02%
2019/11/29	10	71.27	1	71.50	71.20	9	15,714	0.06%
2019/11/28	1	71.50	6	71.93	71.70	-5	15,743	-0.03%
2019/11/27	3	70.70	1	71.20	71.10	2	16,042	0.01%
2019/11/26	0	0.00	6	71.50	70.80	-6	16,240	-0.04%
2019/11/25	1	70.50	3	70.57	70.80	-2	16,229	-0.01%
2019/11/22	2	70.00	4	70.38	70.10	-2	16,398	-0.01%
2019/11/21	13	69.20	8	69.13	69.30	5	16,432	0.03%
2019/11/20	6	70.52	3	71.17	71.00	3	16,400	0.02%
2019/11/19	15	71.45	7	71.87	71.20	8	16,383	0.05%
2019/11/18	19	71.34	22	71.31	71.10	-3	16,350	-0.02%
2019/11/15	4	68.58	19	68.64	69.00	-15	16,425	-0.09%
2019/11/14	42	67.48	28	67.23	67.20	14	16,375	0.09%
2019/11/13	10	70.43	0	0.00	69.90	10	16,213	0.06%
2019/11/11	1	71.50	0	0.00	71.20	1	16,841	0.01%
2019/11/07	8	72.20	6	72.17	72.40	2	17,237	0.01%
2019/11/06	14	73.41	16	73.12	72.50	-2	17,622	-0.01%
2019/11/05	8	72.23	30	71.80	73.00	-22	17,609	-0.12%
2019/11/04	7	70.04	5	70.40	69.80	2	17,614	0.01%
2019/11/01	4	69.60	3	70.13	70.60	1	17,772	0.01%
2019/10/31	9	70.18	4	70.50	70.00	5	18,113	0.03%
2019/10/30	7	71.10	2	71.35	71.10	5	18,232	0.03%
2019/10/29	8	72.38	9	72.10	72.30	-1	18,513	-0.01%
2019/10/28	3	72.00	15	72.18	71.90	-12	18,880	-0.06%
2019/10/25	25	72.16	30.2	72.37	71.70	-5.2	19,226	-0.03%
2019/10/24	6	71.03	11	71.26	71.30	-5	19,474	-0.03%
2019/10/23	7	70.96	6	71.05	70.60	1	20,013	0.00%
2019/10/22	41	70.83	10	71.50	70.90	31	20,315	0.15%
2019/10/21	6	71.47	5	71.92	71.60	1	20,699	0.00%
2019/10/18	11	71.75	18	71.95	72.30	-7	21,155	-0.03%
2019/10/17	12	70.14	11	70.15	70.40	1	21,006	0.00%
2019/10/16	26	70.32	22	70.71	70.00	4	21,169	0.02%
2019/10/15	25	70.26	17	70.46	69.60	8	21,329	0.04%
2019/10/14	19	72.99	9	73.19	71.70	10	21,521	0.05%
2019/10/09	32	73.21	35	72.91	71.40	-3	21,722	-0.01%
2019/10/08	33	79.00	5	79.40	78.60	28	22,011	0.13%
2019/10/07	4	81.73	23	81.35	81.70	-19	22,204	-0.09%
2019/10/04	4	79.85	5	79.48	79.20	-1	22,600	0.00%
2019/10/03	20	80.14	0	0.00	79.90	20	22,655	0.09%
2019/10/02	29	82.40	30	82.41	82.00	-1	22,675	0.00%
2019/10/01	21	81.78	32	82.00	83.10	-11	22,863	-0.05%
2019/09/27	20	81.64	3	81.87	80.50	17	23,213	0.07%
2019/09/26	17	83.79	14	83.88	84.30	3	23,309	0.01%
2019/09/25	12	84.24	4	84.23	85.00	8	23,355	0.03%
2019/09/24	21	85.30	3	85.20	85.40	18	23,564	0.08%
2019/09/23	6	83.55	18	84.16	85.00	-12	23,513	-0.05%
2019/09/20	1	81.90	5	82.58	82.90	-4	23,470	-0.02%
2019/09/19	4	81.63	21	82.33	81.40	-17	23,507	-0.07%
2019/09/18	56	82.56	45	81.92	82.10	11	23,652	0.05%
2019/09/17	67	82.07	73	82.15	82.00	-6	23,426	-0.03%
2019/09/16	16	78.11	19	78.18	78.10	-3	23,070	-0.01%
2019/09/12	2	77.75	11	77.77	77.80	-9	22,934	-0.04%
2019/09/11	1	76.80	3	76.80	76.90	-2	23,092	-0.01%
2019/09/10	2	77.10	3	76.67	76.50	-1	23,073	0.00%
2019/09/09	12	77.08	9	77.30	76.50	3	22,963	0.01%
2019/09/06	8	77.28	18	77.21	77.10	-10	22,935	-0.04%
2019/09/05	56	76.31	77	76.02	76.90	-21	22,727	-0.09%
2019/09/04	30	73.23	58	73.36	73.00	-28	22,048	-0.13%
2019/09/03	4	71.13	2	71.20	71.20	2	21,843	0.01%
2019/09/02	4	71.55	14	71.45	71.80	-10	21,945	-0.05%
2019/08/30	25	70.78	22	70.79	70.40	3	22,042	0.01%
2019/08/29	59	71.27	15	71.11	70.90	44	21,791	0.20%
2019/08/28	12	72.33	39	72.70	73.50	-27	21,629	-0.12%
2019/08/27	5	72.28	37	72.18	72.40	-32	21,576	-0.15%
2019/08/26	7	70.26	10	70.68	71.10	-3	21,613	-0.01%
2019/08/23	2	71.10	4.1	71.40	71.50	-2.1	21,653	-0.01%
2019/08/22	6	70.22	12	70.68	70.30	-6	21,891	-0.03%
2019/08/21	15	69.87	27	70.06	70.20	-12	21,999	-0.05%
2019/08/20	60	70.10	15	70.99	69.60	45	21,910	0.21%
2019/08/19	9	71.27	5	71.48	71.50	4	21,701	0.02%
2019/08/16	21	71.38	21	71.20	71.30	0	21,706	0.00%
2019/08/15	22	71.34	20	71.32	71.40	2	21,528	0.01%
2019/08/14	16	71.58	36.5	71.85	72.50	-20.5	21,327	-0.10%
2019/08/13	27	68.77	19	68.70	68.80	8	20,914	0.04%
2019/08/12	19	68.39	109	69.15	69.30	-90	20,823	-0.43%	大賣/
2019/08/08	257	69.14	121	68.64	68.10	136	20,648	0.66%	大買/大賣/鉅額交易
2019/08/07	14	70.01	12	70.73	69.80	2	20,380	0.01%
2019/08/06	21	68.64	19	69.17	69.20	2	20,360	0.01%
2019/08/05	40	71.31	45	71.83	70.90	-5	20,128	-0.02%
2019/08/02	85	72.33	84	72.01	72.30	1	19,947	0.01%
2019/08/01	190	73.45	206	73.76	74.10	-16	19,603	-0.08%	大買/大賣/
2019/07/31	130	73.50	124	74.91	74.00	6	19,326	0.03%	大買/大賣/
2019/07/30	246	75.68	257	74.93	75.80	-11	18,943	-0.06%	大買/大賣/
2019/07/29	44	75.43	17	75.65	74.80	27	18,672	0.14%
2019/07/26	57	76.24	74	76.33	77.00	-17	18,418	-0.09%
2019/07/25	45	75.26	109	74.64	76.50	-64	18,036	-0.35%	大賣/
2019/07/24	36	70.86	17	71.21	71.80	19	17,555	0.11%
2019/07/23	105	72.22	122	72.12	72.30	-17	17,288	-0.10%	大買/大賣/
2019/07/22	31	69.60	57	69.46	69.80	-26	16,822	-0.15%
2019/07/19	43	67.40	52	67.56	67.70	-9	16,681	-0.05%
2019/07/18	56	67.55	39	67.02	66.70	17	16,766	0.10%
2019/07/17	127	68.26	144	67.54	67.70	-17	16,761	-0.10%	大買/大賣/
2019/07/16	231	68.21	203	68.35	67.90	28	16,403	0.17%	大買/大賣/
2019/07/15	50	67.74	76	68.86	69.90	-26	16,011	-0.16%
2019/07/12	50	66.86	120	67.18	66.70	-70	15,539	-0.45%	大賣/
2019/07/11	42	65.36	53	65.28	65.40	-11	14,914	-0.07%
2019/07/10	10	63.92	30	64.10	64.40	-20	14,508	-0.14%
2019/07/09	14	61.94	52	62.20	62.80	-38	14,063	-0.27%
2019/07/08	2	61.50	9	61.68	61.00	-7	13,989	-0.05%
2019/07/05	30	61.33	55	60.62	62.00	-25	13,864	-0.18%
2019/07/04	88	59.34	56	59.33	59.20	32	13,603	0.24%
2019/07/03	39	65.44	39	65.49	65.20	0	13,120	0.00%
2019/07/02	37	66.29	14	66.37	66.30	23	12,926	0.18%
2019/07/01	27	65.91	17	65.99	66.00	10	12,763	0.08%
2019/06/28	15	64.32	16	64.41	64.50	-1	12,675	-0.01%
2019/06/27	4	64.05	13	64.02	64.10	-9	12,671	-0.07%
2019/06/26	29	63.97	22	63.76	63.70	7	12,576	0.06%
2019/06/25	8	63.93	4	63.85	63.30	4	12,511	0.03%
2019/06/24	2	63.15	3	63.13	63.10	-1	12,335	-0.01%
2019/06/21	22	62.97	3	63.03	63.00	19	12,376	0.15%
2019/06/20	6	62.27	5	62.22	62.30	1	12,425	0.01%
2019/06/19	6	61.73	12	61.86	62.10	-6	12,690	-0.05%
2019/06/18	3	60.80	2	60.90	60.90	1	12,913	0.01%
2019/06/17	2	61.10	0	0.00	60.90	2	13,002	0.02%
2019/06/14	6	61.00	4	61.03	60.80	2	13,029	0.02%
2019/06/13	11	60.85	8	60.73	60.90	3	13,208	0.02%
2019/06/12	2	59.95	22	59.97	60.70	-20	13,381	-0.15%
2019/06/11	7	59.49	14	59.57	59.40	-7	13,387	-0.05%
2019/06/10	5	59.38	0	0.00	59.30	5	13,385	0.04%
2019/06/06	30	59.37	6	59.25	59.20	24	13,309	0.18%
2019/06/05	22	61.18	0	0.00	60.50	22	13,197	0.17%
2019/06/04	11	61.00	1	61.00	60.90	10	13,239	0.08%
2019/06/03	9	61.29	9	61.17	61.90	0	13,345	0.00%
2019/05/31	13	61.22	23	61.24	61.60	-10	13,594	-0.07%
2019/05/30	11	59.70	17	59.31	60.00	-6	13,647	-0.04%
2019/05/29	34	58.86	3	58.53	58.00	31	14,301	0.22%
2019/05/28	13	60.71	13	60.56	60.90	0	14,202	0.00%
2019/05/27	0	0.00	1	60.40	60.50	-1	14,243	-0.01%
2019/05/24	13	59.95	8	59.94	59.80	5	14,355	0.03%
2019/05/23	9	60.08	2	60.15	60.20	7	14,524	0.05%
2019/05/22	5	61.14	2	61.10	60.80	3	14,473	0.02%
2019/05/21	3	61.17	5	61.12	61.50	-2	14,511	-0.01%
2019/05/20	2	60.90	2	61.05	60.90	0	14,456	0.00%
2019/05/17	4	60.93	8	60.91	60.60	-4	14,483	-0.03%
2019/05/16	8	61.08	16	61.81	61.00	-8	14,663	-0.05%
2019/05/15	9	61.94	1	61.90	62.00	8	14,857	0.05%
2019/05/14	9	60.09	12	60.63	61.50	-3	14,930	-0.02%
2019/05/13	6	61.82	1	61.10	61.10	5	14,868	0.03%
2019/05/10	26	64.42	10	64.15	63.80	16	14,877	0.11%
2019/05/09	4	64.80	9	64.99	64.20	-5	14,873	-0.03%
2019/05/08	2	65.35	10	65.69	65.90	-8	14,917	-0.05%
2019/05/07	0	0.00	5	65.90	66.20	-5	15,090	-0.03%
2019/05/06	6	65.30	23	64.86	65.00	-17	15,350	-0.11%
2019/05/03	2	66.65	12	66.48	66.70	-10	15,458	-0.06%
2019/05/02	4	65.73	3	65.70	65.70	1	15,502	0.01%
2019/04/30	2	64.90	3	65.10	65.40	-1	15,440	-0.01%
2019/04/29	35	65.38	7	65.19	64.70	28	15,403	0.18%
2019/04/26	7	65.61	41	65.92	66.00	-34	15,443	-0.22%
2019/04/25	43	66.00	32	66.57	65.50	11	15,607	0.07%
2019/04/24	21	64.91	14	65.37	65.40	7	15,701	0.04%
2019/04/23	8	64.60	25	64.89	64.90	-17	15,609	-0.11%
2019/04/22	4	63.88	6	64.00	63.80	-2	15,427	-0.01%
2019/04/19	9	63.94	11	63.80	63.70	-2	15,609	-0.01%
2019/04/18	5	63.36	13	63.85	63.10	-8	15,726	-0.05%
2019/04/17	20	63.35	26	63.72	63.90	-6	15,680	-0.04%
2019/04/16	3	62.30	13	62.25	62.70	-10	15,271	-0.07%
2019/04/15	2	61.85	3	61.57	61.70	-1	15,292	-0.01%
2019/04/12	18	60.57	24	60.98	60.50	-6	15,430	-0.04%
2019/04/11	18	62.16	9	62.68	61.60	9	15,579	0.06%
2019/04/10	28	62.40	4	62.30	62.50	24	15,541	0.15%
2019/04/09	15	62.64	1	62.70	62.60	14	15,544	0.09%
2019/04/08	3	62.47	4.1	62.78	63.00	-1.1	15,589	-0.01%
2019/04/03	0	0.00	20	62.06	62.30	-20	15,573	-0.13%
2019/04/02	5.2	61.80	25	61.80	61.70	-19.8	15,576	-0.13%
2019/04/01	26	61.83	12	61.85	61.00	14	15,479	0.09%
2019/03/29	0	0.00	5	61.30	61.40	-5	15,297	-0.03%
2019/03/28	7	60.56	6	60.60	60.80	1	15,362	0.01%
2019/03/27	1	61.20	3	61.10	61.10	-2	15,426	-0.01%
2019/03/26	9	61.21	1	61.70	61.00	8	15,503	0.05%
2019/03/25	7	61.37	2	61.35	61.10	5	15,537	0.03%
2019/03/22	14	63.78	26	63.44	63.10	-12	15,375	-0.08%
2019/03/21	102	62.68	134	62.40	62.80	-32	15,116	-0.21%	大買/大賣/
2019/03/20	2	59.90	3	60.07	60.60	-1	14,789	-0.01%
2019/03/19	12	59.82	5	59.88	59.70	7	14,829	0.05%
2019/03/18	22	59.50	6	59.75	59.50	16	14,908	0.11%
2019/03/15	9	60.49	6	60.67	60.10	3	15,087	0.02%
2019/03/14	5	60.26	1	60.30	60.30	4	14,991	0.03%
2019/03/13	15	60.57	1	60.80	60.10	14	15,174	0.09%
2019/03/12	5	60.88	8	61.33	60.80	-3	15,594	-0.02%
2019/03/11	9	60.69	0	0.00	60.40	9	15,731	0.06%
2019/03/08	12	59.46	70	59.56	60.50	-58	16,027	-0.36%
2019/03/07	22.5	60.52	5	60.22	60.00	17.5	16,221	0.11%
2019/03/06	48	61.55	21	61.80	61.40	27	16,501	0.16%
2019/03/05	30	63.62	21	63.83	63.10	9	16,394	0.05%
2019/03/04	93	65.26	24	64.73	64.80	69	16,369	0.42%
2019/02/27	10	62.72	21	62.79	62.20	-11	15,802	-0.07%
2019/02/26	3	62.00	15	62.20	62.00	-12	15,710	-0.08%
2019/02/25	23	62.10	42	61.73	61.60	-19	15,707	-0.12%
2019/02/22	27	61.63	17	61.76	60.90	10	15,771	0.06%
2019/02/21	2	60.70	0	0.00	60.80	2	15,743	0.01%
2019/02/20	5	60.22	4	60.60	60.60	1	15,996	0.01%
2019/02/19	1	60.30	18	60.33	60.50	-17	16,166	-0.11%
2019/02/18	10	60.55	15	60.27	60.20	-5	16,231	-0.03%
2019/02/15	12	60.39	10	61.50	60.00	2	16,456	0.01%
2019/02/14	8	61.41	29	62.24	62.10	-21	16,908	-0.12%
2019/02/13	8	59.56	25	60.21	60.50	-17	16,720	-0.10%
2019/02/12	16	59.69	10	59.72	60.00	6	16,634	0.04%
2019/02/11	10	59.52	1	59.50	59.00	9	16,723	0.05%
2019/01/30	7.1	59.64	18	59.90	60.10	-10.9	16,698	-0.07%
2019/01/29	31	59.20	7.2	59.69	58.80	23.8	16,892	0.14%
2019/01/28	7	61.23	17	61.21	60.80	-10	16,946	-0.06%
2019/01/25	98	60.28	41	60.45	60.00	57	17,441	0.33%
2019/01/24	3.2	58.55	11	58.72	59.60	-7.8	17,578	-0.04%
2019/01/23	6	56.65	27	56.35	57.00	-21	17,784	-0.12%
2019/01/22	8	56.96	0	0.00	56.50	8	17,962	0.04%
2019/01/21	41	56.79	11	57.14	57.20	30	18,153	0.17%
2019/01/18	51	55.90	52	56.32	56.40	-1	18,315	-0.01%
2019/01/17	13	55.48	0	0.00	55.10	13	18,690	0.07%
2019/01/16	26	56.11	45	56.31	56.40	-19	18,690	-0.10%
2019/01/15	6	52.92	7	53.07	53.60	-1	18,317	-0.01%
2019/01/14	5	52.52	2	52.30	52.00	3	18,313	0.02%
2019/01/11	8	53.20	8	53.30	53.50	0	18,682	0.00%
2019/01/10	3	53.90	0	0.00	53.80	3	18,912	0.02%
2019/01/09	1	52.40	6.1	52.37	52.50	-5.1	19,145	-0.03%
2019/01/08	2	51.85	0	0.00	51.70	2	19,658	0.01%
2019/01/07	14	51.88	11	52.33	51.80	3	20,232	0.01%
2019/01/04	18	50.28	8	50.70	51.60	10	20,387	0.05%
2019/01/03	31	52.30	21	52.28	51.50	10	20,481	0.05%
2019/01/02	1	54.80	3	55.20	55.00	-2	20,280	-0.01%
2018/12/28	8	55.49	2	55.00	55.00	6	20,283	0.03%
2018/12/27	5	55.64	4	55.68	55.80	1	20,546	0.00%
2018/12/26	13	55.91	7	55.73	54.10	6	20,886	0.03%
2018/12/25	15	55.01	21	55.18	57.00	-6	20,699	-0.03%
2018/12/24	4	55.33	15	54.71	56.00	-11	20,630	-0.05%
2018/12/22	3	53.60	2	53.50	53.50	1	20,579	0.00%
2018/12/21	7	52.40	11	53.42	53.90	-4	20,769	-0.02%
2018/12/20	16	52.91	15	53.45	53.20	1	20,727	0.00%
2018/12/19	18	53.26	14	53.65	53.70	4	20,739	0.02%
2018/12/18	6	53.08	11	53.65	54.50	-5	20,886	-0.02%
2018/12/17	0	0.00	6	53.50	53.50	-6	21,045	-0.03%
2018/12/14	26	53.08	24	53.48	53.50	2	21,101	0.01%
2018/12/13	11	54.16	16	54.01	54.30	-5	21,248	-0.02%
2018/12/12	8	53.40	5	53.72	53.70	3	21,266	0.01%
2018/12/11	12	52.59	9	52.62	52.90	3	21,435	0.01%
2018/12/10	15	52.77	5	52.36	52.10	10	21,444	0.05%
2018/12/07	7	55.61	12	55.68	55.70	-5	21,240	-0.02%
2018/12/06	36	55.17	29	55.11	55.00	7	21,318	0.03%
2018/12/05	45	56.90	38	57.07	56.90	7	21,196	0.03%
2018/12/04	16	62.14	20	62.54	62.00	-4	20,978	-0.02%
2018/12/03	20	63.49	14	63.46	62.80	6	21,411	0.03%
2018/11/30	13.3	60.77	13	61.08	61.00	0.3	21,352	0.00%
2018/11/29	55	62.05	55	60.93	60.30	0	21,074	0.00%
2018/11/28	13	58.27	12	58.69	58.60	1	20,549	0.00%
2018/11/27	23	57.05	22	56.70	58.00	1	20,421	0.00%
2018/11/26	11	57.00	7	57.31	57.30	4	20,280	0.02%
2018/11/23	4	57.00	5	56.96	56.10	-1	20,060	0.00%
2018/11/22	1	58.30	7	58.26	58.00	-6	19,999	-0.03%
2018/11/21	2	56.60	4	57.58	57.80	-2	19,955	-0.01%
2018/11/20	18	56.89	3	56.50	57.50	15	19,930	0.08%
2018/11/19	11	57.06	43	56.85	57.50	-32	19,764	-0.16%
2018/11/16	3	55.30	8	56.50	54.60	-5	19,540	-0.03%
2018/11/15	2	55.90	5	55.94	55.90	-3	19,505	-0.02%
2018/11/14	19	56.81	5	56.70	56.50	14	19,728	0.07%
2018/11/13	130	56.18	111	56.04	56.20	19	19,607	0.10%	大買/大賣/
2018/11/12	10	53.38	90	53.37	53.80	-80	19,062	-0.42%
2018/11/09	8	53.81	15	54.13	54.20	-7	19,229	-0.04%
2018/11/08	42	55.86	31	54.82	53.80	11	19,260	0.06%
2018/11/07	6	53.82	20	53.89	55.20	-14	19,218	-0.07%
2018/11/06	59	53.17	21	54.00	52.20	38	19,372	0.20%
2018/11/05	5	55.42	54	55.66	55.70	-49	19,130	-0.26%
2018/11/02	34	56.14	44	56.84	56.10	-10	18,950	-0.05%
2018/11/01	75	53.24	65	53.56	54.40	10	18,486	0.05%
2018/10/31	35	50.17	41	50.59	51.40	-6	18,245	-0.03%
2018/10/30	42	48.31	65	48.22	48.50	-23	18,057	-0.13%
2018/10/29	5	45.92	15	46.57	46.60	-10	18,136	-0.06%
2018/10/26	112	46.71	124	45.63	46.00	-12	18,007	-0.07%	大買/大賣/
2018/10/25	65	45.90	10	45.86	45.75	55	17,850	0.31%
2018/10/24	32	49.71	34	49.58	49.30	-2	17,412	-0.01%
2018/10/23	66	51.09	32	50.98	50.50	34	17,196	0.20%
2018/10/22	13	52.08	19	51.78	52.50	-6	17,104	-0.04%
2018/10/19	28	50.09	32	50.60	52.10	-4	17,086	-0.02%
2018/10/18	14	52.50	8	52.68	51.50	6	16,829	0.04%
2018/10/17	110	55.71	92	54.98	54.40	18	16,582	0.11%	大買/
2018/10/16	58	55.40	41	55.12	54.10	17	16,399	0.10%
2018/10/15	78	55.74	83	56.37	57.20	-5	15,984	-0.03%
2018/10/12	48	52.60	32	51.81	53.30	16	15,807	0.10%
2018/10/11	32	48.13	15	48.64	48.50	17	16,127	0.11%
2018/10/09	8	53.03	8	53.71	52.30	0	15,936	0.00%
2018/10/08	0	0.00	5	52.66	52.70	-5	15,934	-0.03%
2018/10/05	12	53.12	25	52.68	52.20	-13	16,046	-0.08%
2018/10/04	43	55.23	18	55.01	53.90	25	15,944	0.16%
2018/10/03	1	57.90	11	57.80	57.80	-10	15,634	-0.06%
2018/10/02	0	0.00	5	58.72	58.40	-5	15,806	-0.03%
2018/10/01	5	59.20	3	59.00	59.20	2	15,987	0.01%
2018/09/28	9	59.00	5	59.96	58.10	4	16,032	0.02%
2018/09/27	10	59.31	4	59.60	59.80	6	16,022	0.04%
2018/09/26	5	60.22	4	60.70	60.20	1	16,059	0.01%
2018/09/25	1	61.10	19	60.00	61.70	-18	15,996	-0.11%
2018/09/21	22	58.05	6	58.12	58.50	16	15,787	0.10%
2018/09/20	5	59.30	4	59.50	59.50	1	15,577	0.01%
2018/09/19	12	60.64	16	60.37	60.00	-4	15,619	-0.03%
2018/09/18	15	59.83	19	59.68	59.30	-4	15,521	-0.03%
2018/09/17	13	60.90	17.1	61.60	61.20	-4.1	15,653	-0.03%
2018/09/14	2	59.25	12	59.48	59.60	-10	15,536	-0.06%
2018/09/13	11	57.27	9	57.48	57.50	2	15,487	0.01%
2018/09/12	23	58.12	8	57.73	57.40	15	15,392	0.10%
2018/09/11	19	60.01	8	60.00	60.10	11	15,284	0.07%
2018/09/10	1	58.50	10	58.26	59.40	-9	15,273	-0.06%
2018/09/07	37.2	58.87	10	59.10	57.50	27.2	15,057	0.18%
2018/09/06	35	63.98	1	64.50	63.60	34	14,555	0.23%
2018/09/05	8	66.69	0	0.00	66.60	8	14,461	0.06%
2018/09/04	21	67.53	3	67.83	67.60	18	14,515	0.12%
2018/09/03	3	66.93	1	67.10	66.70	2	14,537	0.01%
2018/08/31	16	69.18	16	68.98	69.70	0	14,532	0.00%
2018/08/30	1	70.00	1.1	69.42	69.80	-0.1	14,599	0.00%
2018/08/29	4	70.10	11	70.02	69.90	-7	14,638	-0.05%
2018/08/28	7	71.37	16	71.77	70.70	-9	14,686	-0.06%
2018/08/27	3	69.57	12	69.73	70.10	-9	14,685	-0.06%
2018/08/24	11	67.60	7	67.50	67.40	4	14,615	0.03%
2018/08/23	2	67.25	3	67.10	67.30	-1	14,816	-0.01%
2018/08/22	29	68.58	2	69.00	67.40	27	15,016	0.18%
2018/08/21	13	68.49	13	67.73	68.50	0	14,898	0.00%
2018/08/20	11	66.57	15	66.65	65.70	-4	14,733	-0.03%
2018/08/17	18	66.22	1	65.40	65.00	17	14,696	0.12%
2018/08/16	1	67.90	14	64.31	67.30	-13	14,730	-0.09%
2018/08/15	8	68.19	12	68.78	67.70	-4	14,720	-0.03%
2018/08/14	1	68.80	2	68.70	70.20	-1	14,828	-0.01%
2018/08/13	7	70.16	21	70.00	68.90	-14	14,780	-0.09%
2018/08/10	1	74.10	4	73.43	73.20	-3	14,684	-0.02%
2018/08/09	1	73.80	0	0.00	73.80	1	15,217	0.01%
2018/08/08	1.1	74.00	0	0.00	73.70	1.1	15,904	0.01%
2018/08/07	6	74.08	1	74.40	74.30	5	15,697	0.03%
2018/08/06	5.1	74.06	2	74.40	73.60	3.1	15,527	0.02%
2018/08/03	8	76.10	3	77.00	75.80	5	15,434	0.03%
2018/08/02	0	0.00	2	78.30	78.40	-2	15,088	-0.01%
2018/08/01	5	78.22	0	0.00	79.60	5	15,260	0.03%
2018/07/31	4	78.85	0	0.00	78.60	4	15,524	0.03%
2018/07/30	0.2	80.00	3	80.00	79.60	-2.9	15,472	-0.02%
2018/07/27	0.1	81.90	1	81.50	81.90	-0.9	15,429	-0.01%
2018/07/26	4	80.70	0	0.00	81.00	4	15,483	0.03%
2018/07/25	16	80.73	4	80.80	80.70	12	15,438	0.08%
2018/07/24	3	78.60	0	0.00	78.70	3	15,313	0.02%
2018/07/23	5	78.12	6	78.77	78.50	-1	15,282	-0.01%
2018/07/20	11	80.72	6	81.50	80.50	5	15,145	0.03%
2018/07/19	3	81.40	5	81.56	80.20	-2	14,995	-0.01%
2018/07/18	34	86.56	26	85.67	84.00	8	14,804	0.05%
2018/07/17	9	87.17	15	86.54	88.10	-6	14,268	-0.04%
2018/07/16	18	86.90	6	88.05	86.00	12	14,503	0.08%
2018/07/13	2	87.55	1	87.40	88.80	1	14,830	0.01%
2018/07/12	17	85.73	13	85.77	86.00	4	14,930	0.03%
2018/07/11	7	83.00	7	83.50	83.60	0	14,854	0.00%
2018/07/10	0.1	84.20	4	83.60	83.90	-4	14,839	-0.03%
2018/07/09	0	0.00	27	79.61	81.00	-27	14,834	-0.18%
2018/07/06	36	79.19	14	79.45	79.30	22	14,766	0.15%
2018/07/05	4	80.50	1	78.70	78.10	3	14,840	0.02%
2018/07/04	6	81.52	3	81.70	80.90	3	14,867	0.02%
2018/07/03	5	82.10	7	82.61	81.80	-2	14,987	-0.01%
2018/07/02	6	81.20	1	81.20	81.00	5	15,008	0.03%
2018/06/29	3	82.73	0	0.00	83.20	3	15,006	0.02%
2018/06/28	3	82.20	1	82.50	83.00	2	14,896	0.01%
2018/06/27	2	87.50	1	88.40	87.20	1	14,905	0.01%
2018/06/26	2	84.35	8	82.81	85.40	-6	14,884	-0.04%
2018/06/25	5	86.84	5	87.70	86.50	0	14,928	0.00%
2018/06/22	4	91.90	0	0.00	92.50	4	14,980	0.03%
2018/06/21	3	92.13	1	92.40	92.50	2	15,189	0.01%
2018/06/20	10	90.83	7	91.00	90.40	3	15,469	0.02%
2018/06/19	3	92.37	5	90.60	90.60	-2	15,738	-0.01%
2018/06/15	7.2	92.59	0	0.00	92.30	7.2	15,984	0.05%
2018/06/14	4.1	92.47	5	93.24	93.00	-0.9	16,223	-0.01%
2018/06/13	13.1	94.91	4	95.60	94.00	9.1	16,634	0.05%
2018/06/12	11.3	98.53	2	97.90	97.60	9.3	17,044	0.05%
2018/06/11	3	99.80	2	100.50	100.50	1	17,150	0.01%
2018/06/08	5	99.36	1	101.00	99.80	4	17,589	0.02%
2018/06/07	11	99.87	12	100.92	101.00	-1	18,378	-0.01%
2018/06/06	3	100.30	4	99.95	100.00	-1	18,443	-0.01%
2018/06/05	6	101.75	9	101.91	101.00	-3	18,596	-0.02%
2018/06/04	2	99.90	17	99.67	100.50	-15	18,828	-0.08%
2018/06/01	10	97.65	2	97.45	97.50	8	18,800	0.04%
2018/05/31	6	98.72	5	98.38	99.60	1	18,818	0.01%
2018/05/30	14	96.46	1	95.60	96.50	13	18,634	0.07%
2018/05/29	8.1	99.11	2	99.70	98.90	6.1	18,503	0.03%
2018/05/28	4	99.18	2	100.50	99.30	2	18,719	0.01%
2018/05/25	20	102.03	24	101.88	100.50	-4	19,323	-0.02%
2018/05/24	17	101.53	6	101.33	102.00	11	19,520	0.06%
2018/05/23	10	99.55	8	99.48	99.30	2	19,558	0.01%
2018/05/22	2	97.20	3	101.50	97.20	-1	19,441	-0.01%
2018/05/21	0	0.00	1	99.50	99.00	-1	19,640	-0.01%
2018/05/18	5	99.30	14	100.12	98.90	-9	19,694	-0.05%
2018/05/17	53	105.50	48	103.80	101.50	5	19,593	0.03%
2018/05/16	47	101.78	44.2	101.89	102.50	2.8	19,118	0.01%
2018/05/15	2	94.90	2	95.25	95.50	0	18,718	0.00%
2018/05/14	3	95.90	3	95.77	95.30	0	19,002	0.00%
2018/05/11	1	96.90	3	96.63	95.60	-2	19,074	-0.01%
2018/05/10	1	94.50	1	95.30	93.60	0	18,979	0.00%
2018/05/09	3	94.27	2	93.70	94.40	1	19,083	0.01%
2018/05/08	2	94.10	2	94.00	94.00	0	18,972	0.00%
2018/05/07	0	0.00	1	92.60	92.60	-1	18,680	-0.01%
2018/05/03	0.1	89.90	0	0.00	89.90	0.1	18,672	0.00%
2018/05/02	0.1	91.70	0	0.00	91.70	0.1	18,748	0.00%
2018/04/30	1	93.00	0	0.00	93.00	1	18,689	0.01%
2018/04/27	0	0.00	4	93.60	93.10	-4	18,725	-0.02%
2018/04/26	0	0.00	6	92.07	91.80	-6	18,716	-0.03%
2018/04/25	1	89.00	0	0.00	90.80	1	18,742	0.01%
2018/04/24	7	89.96	2.2	90.23	90.10	4.8	18,877	0.03%
2018/04/23	6	92.98	3	92.67	93.00	3	19,254	0.02%
2018/04/20	8	95.26	6	95.30	92.70	2	19,486	0.01%
2018/04/19	24	95.96	32	95.89	97.90	-8	19,220	-0.04%
2018/04/18	21	92.90	22	92.75	93.10	-1	18,841	-0.01%
2018/04/17	2	89.90	0	0.00	89.50	2	18,660	0.01%
2018/04/16	2	92.25	0	0.00	92.20	2	18,787	0.01%
2018/04/13	0	0.00	5	94.36	93.40	-5	18,749	-0.03%
2018/04/12	2	93.00	8	92.25	92.50	-6	18,780	-0.03%
2018/04/11	4	92.95	0	0.00	91.20	4	19,053	0.02%
2018/04/10	13	91.92	10	92.05	91.90	3	19,019	0.02%
2018/04/09	0	0.00	6	89.00	88.50	-6	19,053	-0.03%
2018/04/03	6	90.37	11	90.01	90.60	-5	18,913	-0.03%
2018/04/02	3	92.40	3	92.10	91.70	0	18,896	0.00%
2018/03/31	1.2	91.98	1	91.60	92.00	0.2	18,981	0.00%
2018/03/30	6	93.00	12	91.86	91.80	-6	19,101	-0.03%
2018/03/29	3	91.93	5	91.88	92.30	-2	19,052	-0.01%
2018/03/28	19	91.71	8	91.23	90.70	11	18,971	0.06%
2018/03/27	14	94.11	13	94.52	95.40	1	18,730	0.01%
2018/03/26	3	92.10	5	93.00	92.00	-2	18,622	-0.01%
2018/03/23	30	92.78	27	93.19	94.50	3	18,478	0.02%
2018/03/22	9	97.27	19	97.75	96.30	-10	18,238	-0.05%
2018/03/21	44	97.38	31	97.54	99.00	13	17,895	0.07%
2018/03/20	14	95.41	23	95.18	95.00	-9	17,524	-0.05%
2018/03/19	24	97.70	23	97.17	97.00	1	17,250	0.01%
2018/03/16	14	93.61	34	93.06	94.20	-20	16,725	-0.12%
2018/03/15	11	90.71	8	90.21	91.00	3	16,156	0.02%
2018/03/14	13	90.65	3	90.50	89.40	10	16,113	0.06%
2018/03/13	17	87.55	46	87.14	89.90	-29	15,958	-0.18%
2018/03/12	13	83.68	14	84.46	83.00	-1	15,361	-0.01%
2018/03/09	6	83.23	7	83.41	83.30	-1	15,454	-0.01%
2018/03/08	2	82.30	8	82.19	82.00	-6	15,864	-0.04%
2018/03/07	3	80.20	2	80.55	80.00	1	15,939	0.01%
2018/03/06	0	0.00	8	79.94	79.60	-8	16,308	-0.05%
2018/03/05	3	78.80	2	78.90	78.40	1	16,806	0.01%
2018/03/02	5.1	78.31	2	78.60	78.40	3.1	16,955	0.02%
2018/03/01	5	79.36	4	79.63	78.70	1	16,954	0.01%
2018/02/27	41	82.17	43	81.10	80.80	-2	16,838	-0.01%
2018/02/26	11	80.88	6	81.07	81.00	5	16,145	0.03%
2018/02/23	5	79.70	6	79.97	79.90	-1	16,437	-0.01%
2018/02/22	1	79.20	2	79.20	79.30	-1	16,460	-0.01%
2018/02/21	3	79.73	6	79.98	79.90	-3	16,493	-0.02%
2018/02/12	1	75.70	3	75.73	76.00	-2	16,049	-0.01%
2018/02/09	3	69.80	18	69.22	73.30	-15	15,942	-0.09%
2018/02/08	7	73.13	0	0.00	72.70	7	15,942	0.04%
2018/02/07	18	76.90	0	0.00	73.60	18	15,895	0.11%
2018/02/06	19	74.62	2	74.10	72.40	17	15,857	0.11%
2018/02/05	12	76.79	0	0.00	77.40	12	15,869	0.08%
2018/02/02	1	79.90	0	0.00	79.60	1	16,005	0.01%
2018/02/01	0	0.00	3	80.50	81.20	-3	16,025	-0.02%
2018/01/31	1	78.10	1	79.20	79.40	0	16,008	0.00%
2018/01/30	12	78.57	0	0.00	78.40	12	16,229	0.07%
2018/01/29	3	78.90	2	79.00	78.80	1	16,170	0.01%
2018/01/26	10	78.60	11	79.66	79.40	-1	16,229	-0.01%
2018/01/25	22	79.11	8	78.56	78.50	14	16,320	0.09%
2018/01/24	1	80.70	2	80.20	80.50	-1	16,586	-0.01%
2018/01/23	5	80.80	10	80.20	80.20	-5	16,916	-0.03%
2018/01/22	20	79.63	12	80.88	80.50	8	17,064	0.05%
2018/01/19	6	81.13	7	80.81	80.60	-1	17,178	-0.01%
2018/01/18	3	82.43	13	82.52	82.00	-10	17,082	-0.06%
2018/01/17	51	82.99	11	83.28	81.00	40	16,966	0.24%
2018/01/16	7	84.19	5	84.78	85.00	2	16,460	0.01%
2018/01/15	3	81.70	3	82.60	83.40	0	16,305	0.00%
2018/01/12	1	79.60	7	80.74	81.40	-6	16,449	-0.04%
2018/01/11	0	0.00	14	79.91	80.30	-14	16,696	-0.08%
2018/01/10	11	78.42	1	80.70	78.30	10	17,035	0.06%
2018/01/09	0	0.00	3	83.13	82.60	-3	17,423	-0.02%
2018/01/08	2	84.10	8	84.38	83.50	-6	17,815	-0.03%
2018/01/04	0	0.00	6	81.15	81.50	-6	17,929	-0.03%
2018/01/03	0	0.00	7	80.10	80.30	-7	18,254	-0.04%
2018/01/02	2	78.50	3	77.77	78.00	-1	18,418	-0.01%