南亞科 (2408)-玉山-城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
65.6
漲跌
▲0.1
漲幅
+0.15%
成交量
12,755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－玉山-城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

玉山-城中券商分點個股進出
玉山-城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
2024/04/25	5	65.04	9.1	65.62	65.60	-4.1	17,603	-0.02%
2024/04/24	3.4	65.36	45.3	64.75	65.50	-41.9	17,558	-0.24%
2024/04/23	16	62.81	23.2	62.22	62.80	-7.2	17,548	-0.04%
2024/04/22	7.1	61.25	3	61.20	61.20	4.1	17,538	0.02%
2024/04/19	45.4	62.17	7	62.80	62.00	38.3	17,518	0.22%
2024/04/18	32	64.20	29	64.23	64.30	3	17,403	0.02%
2024/04/17	22.2	65.05	0	0.00	64.50	22.2	17,751	0.13%
2024/04/16	58.2	66.61	4	67.20	65.50	54.2	17,642	0.31%
2024/04/15	45	69.73	9	70.03	70.00	36	17,334	0.21%
2024/04/12	19.5	71.59	29.4	71.54	71.80	-9.9	17,232	-0.06%
2024/04/11	11	70.12	13	70.55	70.60	-2	16,845	-0.01%
2024/04/10	6.1	70.26	61.3	70.59	70.20	-55.2	16,560	-0.33%
2024/04/09	4	68.13	10	68.57	68.40	-6	16,334	-0.04%
2024/04/08	14	68.27	11.1	68.69	68.10	2.9	16,321	0.02%
2024/04/03	16	67.99	5	68.34	68.20	11	16,271	0.07%
2024/04/02	28	69.52	14.1	70.51	69.10	14	16,456	0.08%
2024/04/01	8	68.94	21.1	69.25	69.40	-13.1	16,546	-0.08%
2024/03/29	2	67.70	3.1	67.80	67.70	-1.1	16,468	-0.01%
2024/03/28	18	67.90	2	68.65	67.60	16	16,442	0.10%
2024/03/27	5	68.10	10	67.89	67.90	-5	16,791	-0.03%
2024/03/26	14	68.17	24.1	68.87	68.10	-10	16,954	-0.06%
2024/03/25	11.5	67.94	14	68.43	68.50	-2.5	16,725	-0.01%
2024/03/22	78.1	69.56	108.2	70.18	69.60	-30.1	16,622	-0.18%	大賣/
2024/03/21	87	65.49	149.4	66.17	67.60	-62.4	15,466	-0.40%	大賣/
2024/03/20	11.5	61.95	1	62.30	61.50	10.5	14,939	0.07%
2024/03/18	39.5	62.51	0	0.00	62.40	39.5	15,160	0.26%
2024/03/15	4	63.90	4	64.20	63.90	0	15,090	0.00%
2024/03/14	31	63.59	19	64.34	63.80	12	15,053	0.08%
2024/03/13	56.3	63.96	14	63.77	63.30	42.3	15,008	0.28%
2024/03/12	33.5	65.64	10.3	65.41	65.70	23.2	14,785	0.16%
2024/03/11	6.3	66.37	31.2	66.51	65.80	-24.9	14,793	-0.17%
2024/03/08	35.1	65.23	2	65.31	65.00	33.1	14,679	0.23%
2024/03/07	12.1	65.92	114.9	66.19	65.70	-102.8	14,685	-0.70%	大賣/鉅額交易
2024/03/06	18.1	65.31	0	0.00	65.10	18.1	14,756	0.12%
2024/03/05	30.2	65.99	0	0.00	65.80	30.2	15,155	0.20%
2024/03/04	5	66.30	9	66.70	66.50	-4	15,704	-0.03%
2024/03/01	34.3	66.33	2.1	66.42	66.30	32.2	16,281	0.20%
2024/02/29	10	67.35	24.1	67.50	67.30	-14.1	16,437	-0.09%
2024/02/27	72.4	66.99	20	68.58	66.30	52.4	16,604	0.32%
2024/02/26	14.4	67.60	0	67.90	67.90	14.4	16,550	0.09%
2024/02/23	74.4	68.36	9	68.65	67.70	65.4	16,648	0.39%
2024/02/22	5	67.26	3	67.73	68.10	2	16,559	0.01%
2024/02/21	5	67.50	3	68.30	67.30	2	16,631	0.01%
2024/02/20	0.5	67.08	41.8	67.85	67.80	-41.3	16,506	-0.25%
2024/02/19	15	65.93	7.3	66.11	66.60	7.7	16,388	0.05%
2024/02/16	29.1	64.88	19	65.39	65.90	10.1	16,442	0.06%
2024/02/15	79.2	65.50	12	66.24	65.40	67.2	16,233	0.41%
2024/02/05	20.1	66.93	15	67.88	68.20	5.1	15,749	0.03%
2024/02/02	16.3	68.28	0	0.00	67.60	16.3	15,710	0.10%
2024/02/01	3	68.90	0	0.00	69.20	3	15,595	0.02%
2024/01/31	17	68.89	2	69.80	68.70	15	15,589	0.10%
2024/01/30	8.2	69.52	1	69.50	69.30	7.2	15,632	0.05%
2024/01/29	0	70.40	2	70.10	70.80	-2	15,743	-0.01%
2024/01/26	0	71.10	0	0.00	71.00	0	15,757	0.00%
2024/01/25	5	71.34	1	71.40	71.00	4	15,800	0.03%
2024/01/24	3	71.50	15	72.01	71.60	-12	15,743	-0.08%
2024/01/23	6	70.67	86.2	71.58	70.70	-80.2	15,551	-0.52%
2024/01/22	14.1	68.71	5	69.52	69.30	9.1	15,291	0.06%
2024/01/19	3.5	69.07	5.1	69.50	69.30	-1.6	15,260	-0.01%
2024/01/18	3	68.23	17.3	68.21	68.20	-14.3	15,318	-0.09%
2024/01/17	6.3	68.57	0	0.00	67.80	6.3	15,230	0.04%
2024/01/16	27.3	69.81	4	69.85	69.40	23.3	15,127	0.15%
2024/01/15	4	70.18	34.5	70.56	71.50	-30.5	15,034	-0.20%
2024/01/12	26	68.83	1	69.00	68.80	25	14,915	0.17%
2024/01/11	25.8	69.18	25	70.04	69.40	0.8	14,862	0.01%
2024/01/10	11.2	71.37	2	72.80	71.50	9.2	14,549	0.06%
2024/01/09	14	72.99	14	74.06	72.60	0	14,570	0.00%
2024/01/08	10	73.86	5	73.16	73.10	5	14,541	0.03%
2024/01/05	23	75.07	12	74.93	74.70	11	14,614	0.08%
2024/01/04	5	73.86	9.2	74.16	74.40	-4.2	14,802	-0.03%
2024/01/03	26.3	73.88	12	73.05	73.10	14.3	14,861	0.10%
2024/01/02	12	76.97	11	76.40	76.50	1	14,627	0.01%
2023/12/29	11	78.11	11	78.19	78.00	0	14,616	0.00%
2023/12/28	16	79.19	9	78.37	78.30	7	14,536	0.05%
2023/12/27	34	78.00	37	79.24	79.70	-3	14,374	-0.02%
2023/12/26	15	77.67	87	77.01	78.00	-72	14,081	-0.51%
2023/12/25	2	75.60	2	76.50	75.40	0	14,281	0.00%
2023/12/22	31.4	76.84	22.4	77.26	75.90	8.9	14,305	0.06%
2023/12/21	5	74.00	39.8	74.42	75.40	-34.8	13,770	-0.25%
2023/12/20	11.8	72.40	1	73.10	71.80	10.8	13,486	0.08%
2023/12/19	2	72.80	5	73.60	73.10	-3	13,411	-0.02%
2023/12/18	8	73.93	5	73.88	73.40	3	13,450	0.02%
2023/12/15	6	74.90	30.1	74.91	74.50	-24.1	13,379	-0.18%
2023/12/14	66	74.04	22	74.94	72.80	44	12,831	0.34%
2023/12/13	3	73.60	6	73.42	73.70	-3	12,607	-0.02%
2023/12/12	5.2	73.52	11	73.52	72.50	-5.8	12,936	-0.04%
2023/12/11	2	71.90	2	72.80	72.20	0	12,912	0.00%
2023/12/08	0	0.00	4.5	71.94	72.10	-4.5	12,959	-0.03%
2023/12/07	9.2	71.39	4	71.30	70.70	5.2	12,868	0.04%
2023/12/06	10.2	72.79	1.1	73.14	72.00	9.1	12,755	0.07%
2023/12/05	7.1	72.70	3	72.53	73.20	4.1	12,633	0.03%
2023/12/04	29.8	74.01	12	74.35	74.00	17.8	12,581	0.14%
2023/12/01	14	73.68	3	73.70	73.70	11	12,372	0.09%
2023/11/30	12	73.88	22	74.62	75.00	-10	12,116	-0.08%
2023/11/29	55	73.16	49.8	73.80	74.20	5.2	11,568	0.05%
2023/11/28	2	72.40	33.6	72.05	73.50	-31.6	11,080	-0.28%
2023/11/27	7	69.69	4	70.15	70.10	3	10,413	0.03%
2023/11/24	9.2	69.57	1	69.59	70.80	8.2	10,125	0.08%
2023/11/22	2	69.60	4.1	70.55	70.70	-2.1	9,571	-0.02%
2023/11/21	8	70.09	10.1	70.62	70.60	-2.1	9,356	-0.02%
2023/11/20	2	70.00	21.2	69.96	70.00	-19.2	9,141	-0.21%
2023/11/17	0	0.00	1	67.50	67.40	-1	8,935	-0.01%
2023/11/16	2	67.00	0	0.00	67.20	2	8,874	0.02%
2023/11/15	14.5	68.22	18.2	67.98	67.60	-3.7	8,836	-0.04%
2023/11/14	0.1	66.00	67.1	65.66	66.10	-67.1	8,635	-0.78%
2023/11/13	30.1	62.83	23	63.56	63.60	7.1	8,651	0.08%
2023/11/10	28.2	63.88	0	0.00	63.70	28.2	8,596	0.33%
2023/11/09	33.2	64.81	5	64.60	64.60	28.2	8,583	0.33%
2023/11/08	2	65.60	1	65.60	65.40	1	8,677	0.01%
2023/11/07	37.2	65.92	3	66.07	65.90	34.2	8,693	0.39%
2023/11/06	7	64.74	6	65.45	65.40	1	8,664	0.01%
2023/11/03	10	65.91	2	66.10	66.10	8	8,452	0.09%
2023/11/02	2	65.10	2	65.50	65.60	0	8,451	0.00%
2023/11/01	2.1	64.40	1	64.20	64.50	1.1	8,360	0.01%
2023/10/31	0	0.00	6	65.68	64.70	-6	8,416	-0.07%
2023/10/30	3.1	64.20	3	64.83	64.90	0.1	8,489	0.00%
2023/10/27	10.2	65.13	1	64.80	64.80	9.2	8,531	0.11%
2023/10/26	6.1	66.44	14	66.14	66.10	-7.9	8,531	-0.09%
2023/10/25	3	68.00	6	68.20	68.00	-3	8,724	-0.03%
2023/10/24	11.1	68.22	3	68.23	67.80	8	8,898	0.09%
2023/10/23	3.2	69.73	1	69.80	69.60	2.2	8,945	0.02%
2023/10/20	5	70.36	5	70.08	70.30	0	8,977	0.00%
2023/10/19	6	70.37	2	70.40	70.50	4	8,939	0.04%
2023/10/18	6	70.78	3	70.57	70.20	3	8,999	0.03%
2023/10/17	7	71.14	1	71.30	70.90	6	8,886	0.07%
2023/10/13	11	70.06	5	71.48	70.80	6	8,919	0.07%
2023/10/12	12.9	68.64	19	68.79	71.00	-6.2	8,808	-0.07%
2023/10/11	10	70.73	11	71.01	70.70	-1	8,569	-0.01%
2023/10/06	6	69.43	2	70.10	69.20	4	8,525	0.05%
2023/10/05	1.5	68.70	15	69.37	69.50	-13.5	8,578	-0.16%
2023/10/04	11	68.41	4	67.83	67.70	7	8,613	0.08%
2023/10/03	0.5	68.60	7.1	69.13	68.10	-6.6	8,654	-0.08%
2023/10/02	0	0.00	21.1	67.63	67.60	-21.1	8,587	-0.25%
2023/09/28	40.1	66.48	2	66.90	65.60	38.1	8,542	0.45%
2023/09/27	3	69.30	3	69.63	69.80	0	8,234	0.00%
2023/09/26	10.1	70.58	1	70.80	70.30	9.1	8,255	0.11%
2023/09/25	9.1	71.67	6.1	71.96	71.60	3	8,271	0.04%
2023/09/22	0	0.00	0	72.00	72.00	0	8,461	0.00%
2023/09/21	0	0.00	16.1	71.72	72.80	-16.1	8,584	-0.19%
2023/09/20	27.1	70.77	14	71.34	70.70	13.1	8,534	0.15%
2023/09/19	8	72.86	11.1	72.27	71.70	-3.1	8,729	-0.03%
2023/09/18	17	72.83	13.3	72.76	72.30	3.7	8,931	0.04%
2023/09/15	2	70.35	37	71.84	72.40	-35	9,068	-0.39%
2023/09/14	2	69.45	9.3	69.67	70.00	-7.3	8,745	-0.08%
2023/09/13	0	0.00	15	68.47	68.40	-15	8,704	-0.17%
2023/09/12	0	0.00	4	66.88	66.80	-4	8,869	-0.05%
2023/09/11	18	65.94	0	0.00	65.70	18	8,993	0.20%
2023/09/08	24.1	66.55	17	66.99	67.20	7.1	9,209	0.08%
2023/09/07	11	68.06	0.2	68.05	67.20	10.8	9,409	0.12%
2023/09/06	2	68.10	3	68.23	68.00	-1	9,453	-0.01%
2023/09/05	2	67.40	2.1	68.20	68.10	0	9,499	0.00%
2023/09/04	19	67.46	15	67.35	67.60	4	9,556	0.04%
2023/09/01	2.1	68.90	34.2	68.87	68.20	-32.1	9,565	-0.34%
2023/08/31	12.1	66.82	30	67.79	66.60	-17.9	9,428	-0.19%
2023/08/30	2.1	66.74	5.1	67.26	66.70	-3	9,383	-0.03%
2023/08/29	1	65.50	3.1	66.07	66.20	-2.1	9,505	-0.02%
2023/08/28	0	0.00	2	65.70	65.60	-2	9,658	-0.02%
2023/08/25	0	0.00	2	65.50	65.00	-2	9,955	-0.02%
2023/08/24	10	64.40	12	64.97	65.30	-2	10,028	-0.02%
2023/08/23	9.1	63.03	7	63.71	63.50	2.1	10,157	0.02%
2023/08/22	0.2	63.50	0	0.00	63.50	0.2	10,395	0.00%
2023/08/21	10	63.68	3	64.33	63.40	7	10,899	0.06%
2023/08/18	3.1	64.69	3	65.27	64.60	0.1	11,063	0.00%
2023/08/17	5.1	62.82	15.2	64.55	65.60	-10.1	11,119	-0.09%
2023/08/16	7.1	63.63	1	63.60	63.70	6.1	11,260	0.05%
2023/08/15	25	64.61	13	65.90	64.60	12	11,326	0.11%
2023/08/14	25.3	65.34	2	64.80	64.90	23.3	11,543	0.20%
2023/08/11	0	0.00	5	68.06	67.90	-5	11,783	-0.04%
2023/08/10	17.1	67.31	0	0.00	67.10	17.1	11,789	0.14%
2023/08/09	1	68.70	1	68.50	68.90	0	11,769	0.00%
2023/08/08	8	69.07	0	0.00	68.50	8	11,788	0.07%
2023/08/07	6	69.47	4	70.10	70.00	2	11,760	0.02%
2023/08/04	1.1	70.28	7	70.27	69.90	-6	11,794	-0.05%
2023/08/02	43.1	69.62	5	69.78	69.10	38.1	11,778	0.32%
2023/08/01	23	71.32	0	0.00	71.00	23	11,775	0.20%
2023/07/31	26	73.42	5	74.22	72.30	21	11,778	0.18%
2023/07/28	6	73.50	40.2	73.85	74.80	-34.2	11,713	-0.29%
2023/07/27	7	70.90	30.1	70.18	71.40	-23	11,480	-0.20%
2023/07/26	20.2	67.19	5	67.46	67.10	15.2	11,341	0.13%
2023/07/25	25	68.42	4	68.85	68.20	21	11,414	0.18%
2023/07/24	2.3	69.40	0	0.00	69.30	2.3	11,413	0.02%
2023/07/21	7.1	69.27	2	70.10	70.10	5.1	11,443	0.04%
2023/07/20	8.1	69.66	7	70.64	70.30	1.1	11,408	0.01%
2023/07/19	0	0.00	14	70.70	70.40	-14	11,461	-0.12%
2023/07/18	13	70.23	0	0.00	69.50	13	11,413	0.11%
2023/07/17	9	71.48	13	71.66	71.70	-4	11,465	-0.03%
2023/07/14	5	71.10	3	71.23	71.70	2	11,512	0.02%
2023/07/13	8.5	71.29	47	71.33	70.90	-38.5	11,526	-0.33%
2023/07/12	8	69.05	8	69.90	70.10	0	11,523	0.00%
2023/07/11	67	70.19	2	70.90	69.90	65	11,521	0.56%
2023/07/10	3	69.37	10	70.48	69.70	-7	11,643	-0.06%
2023/07/07	12.1	68.78	4	68.95	69.10	8.1	12,084	0.07%
2023/07/06	7	69.67	3.2	70.15	70.10	3.8	12,369	0.03%
2023/07/05	34	70.04	3	70.33	70.10	31	12,646	0.25%
2023/07/04	9	70.12	3	70.67	70.40	6	12,939	0.05%
2023/07/03	4	70.05	2	70.40	70.10	2	13,198	0.02%
2023/06/30	15	70.25	4	70.85	70.80	11	13,756	0.08%
2023/06/29	22	72.49	14	72.30	72.20	8	13,957	0.06%
2023/06/28	7	69.84	7	70.47	69.50	0	13,915	0.00%
2023/06/27	16.5	71.44	14	71.46	70.80	2.5	13,928	0.02%
2023/06/26	9.1	72.95	8	72.94	73.00	1.1	13,798	0.01%
2023/06/21	23.1	75.19	6	74.65	74.60	17.1	13,909	0.12%
2023/06/20	4	77.50	15.6	78.00	77.40	-11.6	13,709	-0.08%
2023/06/19	4	77.93	5	78.54	78.00	-1	13,645	-0.01%
2023/06/16	3	78.10	39	77.46	78.50	-36	13,584	-0.27%
2023/06/15	15.3	75.35	0	0.00	75.30	15.3	13,317	0.11%
2023/06/14	6	75.40	12	76.27	76.20	-6	13,331	-0.05%
2023/06/13	3	73.93	15	74.51	74.80	-12	13,089	-0.09%
2023/06/12	0	0.00	11	72.43	72.90	-11	12,895	-0.09%
2023/06/09	0	0.00	2	71.10	71.30	-2	12,835	-0.02%
2023/06/08	13.1	70.69	1.3	70.74	70.20	11.9	12,837	0.09%
2023/06/07	2.2	71.68	2	71.40	71.90	0.2	12,807	0.00%
2023/06/06	1.1	72.46	2	72.20	72.40	-1	12,914	-0.01%
2023/06/05	6	72.67	0	0.00	72.10	6	13,136	0.05%
2023/06/02	0.3	72.40	15.1	72.71	72.90	-14.9	13,091	-0.11%
2023/06/01	7	71.61	0	0.00	71.40	7	12,992	0.05%
2023/05/31	1	72.20	21.1	72.80	73.50	-20.1	12,867	-0.16%
2023/05/30	4	70.60	6	71.47	71.90	-2	12,652	-0.02%
2023/05/29	7	71.09	4	71.45	71.20	3	12,614	0.02%
2023/05/26	14	71.44	5	72.26	71.90	9	12,517	0.07%
2023/05/25	1	71.10	14	71.41	72.40	-13	12,261	-0.11%
2023/05/24	3	69.27	8	70.63	69.90	-5	11,824	-0.04%
2023/05/23	3	69.10	0.2	68.60	69.90	2.8	11,637	0.02%
2023/05/22	17	70.38	14	71.97	70.10	3	11,504	0.03%
2023/05/19	4.2	69.16	5	69.68	69.90	-0.8	11,249	-0.01%
2023/05/18	3	69.10	11	69.44	69.30	-8	11,183	-0.07%
2023/05/17	0	0.00	35.1	67.61	68.00	-35.1	10,951	-0.32%
2023/05/16	5	64.76	4.1	65.25	64.60	1	10,611	0.01%
2023/05/15	0	0.00	4	64.35	63.90	-4	10,610	-0.04%
2023/05/12	6	62.83	6	63.67	63.80	0	10,608	0.00%
2023/05/11	7	63.39	0	0.00	63.30	7	10,652	0.07%
2023/05/10	5	64.00	0	0.00	64.20	5	10,683	0.05%
2023/05/09	4	64.95	0	0.00	64.70	4	10,660	0.04%
2023/05/08	14	65.31	2	65.10	64.80	12	10,677	0.11%
2023/05/05	11	66.69	0	0.00	66.70	11	10,645	0.10%
2023/05/04	1	67.00	3	67.57	68.00	-2	10,703	-0.02%
2023/05/03	0	0.00	3	67.40	67.10	-3	10,701	-0.03%
2023/05/02	2	66.90	0	0.00	66.70	2	10,809	0.02%
2023/04/28	0	0.00	14.2	67.15	67.80	-14.2	11,092	-0.13%
2023/04/27	0	0.00	8.1	65.12	65.60	-8.1	10,915	-0.07%
2023/04/26	2	62.60	4	63.70	64.10	-2	10,929	-0.02%
2023/04/25	13	64.19	8	64.80	63.50	5	10,897	0.05%
2023/04/24	8	64.48	5	65.24	64.20	3	10,804	0.03%
2023/04/21	11	64.89	10	64.88	64.50	1	10,840	0.01%
2023/04/20	11	65.54	2	65.70	65.50	9	10,849	0.08%
2023/04/19	2	66.90	3	67.13	67.00	-1	10,886	-0.01%
2023/04/18	7	67.49	0.1	67.30	67.30	6.9	10,914	0.06%
2023/04/17	4	67.33	3	68.03	68.00	1	11,094	0.01%
2023/04/14	0.1	67.60	2	68.00	67.60	-1.9	11,065	-0.02%
2023/04/13	10	67.79	2.1	67.84	67.50	7.9	11,035	0.07%
2023/04/12	4	68.10	29	68.80	69.10	-25	10,786	-0.23%
2023/04/11	25	68.20	28.7	68.30	68.20	-3.7	10,277	-0.04%
2023/04/10	34.3	66.89	18	67.86	66.70	16.3	9,887	0.16%
2023/04/07	5	68.00	23.1	68.41	68.60	-18.1	9,551	-0.19%
2023/04/06	0	0.00	7.4	66.07	66.40	-7.4	9,152	-0.08%
2023/03/31	9	66.32	46	66.27	66.50	-37	8,839	-0.42%
2023/03/30	14.1	64.20	23.7	64.70	63.90	-9.7	8,287	-0.12%
2023/03/29	37.1	61.34	20	62.42	61.00	17.1	7,940	0.22%
2023/03/28	52	62.79	2	63.10	62.50	50	7,909	0.63%
2023/03/27	1	62.60	5.3	63.29	63.20	-4.3	7,836	-0.06%
2023/03/24	16	62.33	98	63.24	63.30	-82	7,789	-1.05%
2023/03/23	15	59.87	17	60.21	59.80	-2	7,417	-0.03%
2023/03/22	3	59.10	2	59.40	59.10	1	7,411	0.01%
2023/03/21	7	58.43	2	58.70	58.60	5	7,446	0.07%
2023/03/17	0	0.00	17	59.59	59.30	-17	7,553	-0.23%
2023/03/15	1	58.50	0	0.00	58.00	1	7,569	0.01%
2023/03/14	7	57.86	2	58.70	58.00	5	7,741	0.06%
2023/03/13	0	0.00	2	59.00	58.50	-2	7,760	-0.03%
2023/03/10	5	58.22	0	0.00	58.70	5	7,943	0.06%
2023/03/09	13.1	59.84	6	60.85	59.10	7.1	8,062	0.09%
2023/03/08	3	60.90	39.2	60.09	61.00	-36.2	8,128	-0.45%
2023/03/07	0	0.00	8	58.55	58.50	-8	8,121	-0.10%
2023/03/06	3	57.70	2.6	58.30	57.70	0.4	8,223	0.01%
2023/03/03	2	57.60	3	58.00	57.90	-1	8,220	-0.01%
2023/03/02	6	57.00	8	57.49	57.30	-2	8,249	-0.02%
2023/03/01	6.2	57.51	0	0.00	57.30	6.2	8,250	0.08%
2023/02/24	11	58.95	5.5	59.92	58.40	5.5	8,296	0.07%
2023/02/23	10	59.00	0	0.00	59.50	10	8,398	0.12%
2023/02/22	5.1	58.92	0	0.00	58.70	5.1	8,649	0.06%
2023/02/21	0	0.00	1	60.40	60.40	-1	8,811	-0.01%
2023/02/20	0	0.00	6	60.12	60.00	-6	8,908	-0.07%
2023/02/17	1	59.80	0	0.00	59.70	1	9,019	0.01%
2023/02/16	0	0.00	7	59.60	59.70	-7	9,137	-0.08%
2023/02/15	0	0.00	1	58.80	58.50	-1	9,312	-0.01%
2023/02/14	0	0.00	3	58.30	58.40	-3	9,351	-0.03%
2023/02/13	2	57.30	3	57.80	57.60	-1	9,438	-0.01%
2023/02/10	0	0.00	0.1	58.80	58.30	-0.1	9,554	0.00%
2023/02/09	6	57.68	3	58.10	58.00	3	9,686	0.03%
2023/02/08	0	0.00	3	58.73	58.40	-3	9,703	-0.03%
2023/02/07	0	0.00	1	58.50	58.20	-1	9,763	-0.01%
2023/02/06	4	58.35	0.1	58.90	58.10	4	9,798	0.04%
2023/02/03	0	0.00	0.2	60.10	59.90	-0.2	9,805	0.00%
2023/02/02	1	59.70	11	59.68	59.90	-10	9,835	-0.10%
2023/01/31	9.1	58.34	0	0.00	57.80	9.1	9,858	0.09%
2023/01/30	1	60.30	47.3	60.22	60.30	-46.3	9,772	-0.47%
2023/01/17	0	0.00	8	57.66	57.70	-8	9,566	-0.08%
2023/01/16	0	0.00	18.2	57.19	57.50	-18.2	9,732	-0.19%
2023/01/13	2	55.80	0	0.00	56.00	2	9,885	0.02%
2023/01/12	26.1	56.38	19	56.96	56.20	7.1	10,227	0.07%
2023/01/11	17	56.90	21.2	56.82	57.00	-4.2	10,492	-0.04%
2023/01/10	9	56.79	6	57.00	56.50	3	10,614	0.03%
2023/01/09	0	0.00	54.3	56.24	56.70	-54.3	10,734	-0.51%
2023/01/06	1	54.30	0	0.00	55.00	1	11,045	0.01%
2023/01/05	2	56.00	7.2	55.59	54.90	-5.2	11,150	-0.05%
2023/01/04	0	0.00	13	53.90	54.10	-13	11,365	-0.11%
2023/01/03	0	0.00	7	52.74	53.00	-7	11,448	-0.06%
2022/12/30	2	51.20	12	52.03	51.20	-10	11,434	-0.09%
2022/12/29	11	51.75	1	50.70	51.80	10	11,613	0.09%
2022/12/28	15	51.43	2	51.30	51.30	13	11,959	0.11%
2022/12/27	2.1	51.91	2	52.10	51.90	0.1	12,174	0.00%
2022/12/23	4	50.73	2	50.80	51.40	2	12,550	0.02%
2022/12/22	12.1	51.72	2	52.30	51.70	10.1	12,618	0.08%
2022/12/21	6	51.78	0	0.00	51.50	6	12,675	0.05%
2022/12/20	52	53.21	0	0.00	52.00	52	12,632	0.41%
2022/12/19	14	53.84	0	0.00	53.70	14	12,685	0.11%
2022/12/16	3	54.57	0	0.00	54.50	3	12,705	0.02%
2022/12/15	0	0.00	34	56.09	55.90	-34	12,692	-0.27%
2022/12/14	0	0.00	2	55.60	55.50	-2	12,755	-0.02%
2022/12/12	3.2	54.12	32	54.10	54.80	-28.8	12,909	-0.22%
2022/12/09	10.2	53.72	10	54.40	53.70	0.2	13,049	0.00%
2022/12/08	18	54.04	12	54.11	54.00	6	13,003	0.05%
2022/12/07	32	53.92	0	0.00	53.50	32	13,037	0.25%
2022/12/06	45.3	54.89	1	54.40	54.30	44.3	12,971	0.34%
2022/12/05	2	56.40	8	56.35	56.20	-6	12,790	-0.05%
2022/12/02	7	56.39	0	0.00	56.10	7	12,759	0.05%
2022/12/01	2	57.70	6	58.60	57.50	-4	12,598	-0.03%
2022/11/30	20.2	56.57	17.3	56.11	56.80	2.9	12,465	0.02%
2022/11/29	10.5	57.07	0	0.00	57.20	10.5	12,256	0.09%
2022/11/28	2	58.50	1	58.80	58.50	1	12,021	0.01%
2022/11/25	2	59.50	0	0.00	59.70	2	11,941	0.02%
2022/11/24	0	0.00	14	60.21	59.90	-14	11,927	-0.12%
2022/11/23	2	59.50	9	59.64	59.80	-7	11,862	-0.06%
2022/11/22	4	57.80	2	58.80	59.20	2	11,790	0.02%
2022/11/21	13.3	58.96	0	0.00	58.40	13.3	11,699	0.11%
2022/11/18	4.3	61.14	13	61.05	60.70	-8.7	11,515	-0.08%
2022/11/17	4	58.00	9	58.57	58.90	-5	11,262	-0.04%
2022/11/16	17	59.64	25	59.88	60.10	-8	11,043	-0.07%
2022/11/15	5	59.00	2	59.50	59.70	3	10,935	0.03%
2022/11/14	3	59.70	5	60.28	59.90	-2	10,840	-0.02%
2022/11/11	4	59.55	19	59.61	59.80	-15	10,735	-0.14%
2022/11/10	0	0.00	1	57.30	58.00	-1	10,519	-0.01%
2022/11/09	1	58.10	25	57.72	58.10	-24	10,463	-0.23%
2022/11/07	1	56.70	7	56.59	56.90	-6	10,263	-0.06%
2022/11/04	5	54.64	0	54.80	54.90	5	10,120	0.05%
2022/11/03	0	0.00	6	55.85	56.00	-6	10,076	-0.06%
2022/11/02	0	0.00	3	54.70	54.80	-3	9,990	-0.03%
2022/11/01	0	0.00	0.1	54.49	54.00	-0.1	9,994	0.00%
2022/10/31	0	0.00	16.4	54.29	54.50	-16.4	10,018	-0.16%
2022/10/28	13	53.58	41	53.05	53.10	-28	9,982	-0.28%
2022/10/27	41	55.21	5	55.06	55.00	36	9,909	0.36%
2022/10/26	3	54.53	5	54.72	54.50	-2	9,927	-0.02%
2022/10/25	10	54.21	45	53.97	54.10	-35	9,873	-0.35%
2022/10/24	44	56.43	4	56.78	55.60	40	9,777	0.41%
2022/10/21	7.1	56.32	14	56.39	55.70	-6.9	9,588	-0.07%
2022/10/20	4	54.88	60.1	54.08	55.70	-56.1	9,364	-0.60%
2022/10/19	17	54.14	14	53.79	53.80	3	9,033	0.03%
2022/10/18	6	55.40	11	56.14	55.80	-5	8,832	-0.06%
2022/10/17	53	55.28	50	54.26	56.20	3	8,778	0.03%
2022/10/14	45	52.90	27	54.47	55.20	18	8,617	0.21%
2022/10/13	19	51.24	23	51.72	51.40	-4	8,335	-0.05%
2022/10/12	4	52.88	27	51.98	52.70	-23	8,264	-0.28%
2022/10/11	6	48.87	10	49.78	49.75	-4	8,133	-0.05%
2022/10/07	0	0.00	3	50.03	50.20	-3	8,109	-0.04%
2022/10/06	24.1	50.12	5	50.10	50.20	19.1	8,135	0.23%
2022/10/05	12	50.58	24	51.27	51.40	-12	8,133	-0.15%
2022/10/04	0	0.00	12	49.49	49.95	-12	7,909	-0.15%
2022/10/03	17	47.36	10	47.60	47.55	7	7,827	0.09%
2022/09/30	3	47.02	37	47.85	48.95	-34	7,875	-0.43%
2022/09/29	3	46.79	21	46.38	47.15	-18	7,887	-0.23%
2022/09/28	14	45.80	12	45.91	45.50	2	7,919	0.03%
2022/09/27	10	45.75	0	0.00	46.00	10	7,911	0.13%
2022/09/26	19	45.99	4	45.80	45.65	15	8,021	0.19%
2022/09/23	0	47.70	7	47.56	47.60	-7	8,183	-0.09%
2022/09/22	3	46.42	6	46.59	46.80	-3	8,624	-0.03%
2022/09/21	5	47.23	2	47.20	47.15	3	8,703	0.03%
2022/09/20	14.1	47.97	2	49.10	47.65	12.1	8,687	0.14%
2022/09/19	3.1	48.21	0	0.00	48.60	3.1	8,575	0.04%
2022/09/16	14.1	49.41	2	49.23	49.10	12.1	8,503	0.14%
2022/09/15	10	50.57	0	0.00	50.40	10	8,348	0.12%
2022/09/14	10.1	50.71	7	50.80	50.70	3.1	8,371	0.04%
2022/09/13	0	0.00	3	52.67	52.40	-3	8,316	-0.04%
2022/09/12	4	52.40	3	52.23	52.30	1	8,331	0.01%
2022/09/08	3	50.80	0	0.00	51.10	3	8,389	0.04%
2022/09/07	4	50.23	2	50.80	50.60	2	8,413	0.02%
2022/09/06	1	51.50	2	51.50	51.20	-1	8,481	-0.01%
2022/09/05	6	51.25	5	51.76	51.10	1	8,515	0.01%
2022/09/02	4	52.35	0	0.00	52.10	4	8,675	0.05%
2022/09/01	4	52.65	6	52.50	52.60	-2	8,715	-0.02%
2022/08/31	1	53.10	7	53.60	53.40	-6	8,690	-0.07%
2022/08/30	5.1	52.38	2	53.00	52.70	3.1	8,656	0.04%
2022/08/29	2	52.30	0	0.00	52.50	2	8,668	0.02%
2022/08/26	1	53.90	2	54.30	53.50	-1	8,694	-0.01%
2022/08/25	0	0.00	2	53.30	53.60	-2	8,676	-0.02%
2022/08/24	2	52.70	0	0.00	52.60	2	8,725	0.02%
2022/08/23	3	53.17	1	53.50	53.40	2	8,861	0.02%
2022/08/22	1	53.80	2	53.80	53.90	-1	8,938	-0.01%
2022/08/19	2	54.30	2	54.20	54.30	0	9,026	0.00%
2022/08/18	7	53.67	0	0.00	53.60	7	9,061	0.08%
2022/08/17	4	53.30	10	55.00	55.00	-6	9,063	-0.07%
2022/08/16	3	53.60	2	53.80	53.80	1	9,084	0.01%
2022/08/15	9.1	53.70	0	0.00	53.80	9.1	9,102	0.10%
2022/08/12	0	0.00	3	53.87	54.10	-3	9,083	-0.03%
2022/08/11	0	0.00	10	52.93	53.00	-10	9,076	-0.11%
2022/08/10	6	51.88	0	0.00	51.60	6	9,107	0.07%
2022/08/09	2.1	52.80	0	0.00	52.90	2.1	9,129	0.02%
2022/08/05	1	52.80	15	52.81	53.20	-14	9,286	-0.15%
2022/08/04	1	50.50	1	51.50	51.00	0	9,258	0.00%
2022/08/03	0	0.00	9	51.23	51.20	-9	9,277	-0.10%
2022/08/02	20	51.07	1	50.50	50.40	19	9,277	0.20%
2022/08/01	7	51.80	7	52.47	52.20	0	9,213	0.00%
2022/07/29	2	52.70	2	53.10	52.30	0	9,232	0.00%
2022/07/28	2	52.10	1	52.40	52.50	1	9,322	0.01%
2022/07/27	8	52.09	2	52.90	52.60	6	9,368	0.06%
2022/07/26	2	52.70	0	0.00	52.50	2	9,398	0.02%
2022/07/25	4	52.25	2	53.00	52.70	2	9,434	0.02%
2022/07/22	18	53.43	4	53.75	53.70	14	9,419	0.15%
2022/07/21	0	0.00	6	54.17	54.30	-6	9,328	-0.06%
2022/07/20	2	53.20	1	54.10	53.40	1	9,332	0.01%
2022/07/19	3	53.30	1	53.30	53.00	2	9,270	0.02%
2022/07/18	11	54.34	26	53.83	54.20	-15	9,209	-0.16%
2022/07/15	0	0.00	17	50.65	51.40	-17	8,975	-0.19%
2022/07/14	0	49.20	8	49.72	49.85	-8	8,934	-0.09%
2022/07/13	0	0.00	20	49.57	49.00	-20	8,893	-0.22%
2022/07/12	14	47.39	0	0.00	47.35	14	8,762	0.16%
2022/07/11	4	48.73	2	49.35	49.00	2	8,699	0.02%
2022/07/08	9	50.04	4	50.95	49.65	5	8,838	0.06%
2022/07/07	2.1	48.62	10	49.74	50.50	-7.9	8,699	-0.09%
2022/07/06	6.1	48.82	3	49.77	48.60	3.1	8,629	0.04%
2022/07/05	7	48.82	1	49.10	49.40	6	8,597	0.07%
2022/07/04	1	48.30	1	48.50	49.15	0	8,559	0.00%
2022/07/01	9	48.23	0.1	48.80	48.30	9	8,567	0.10%
2022/06/30	27	49.82	3	49.20	49.40	24	8,490	0.28%
2022/06/29	24	57.55	1	58.10	57.10	23	8,100	0.28%
2022/06/28	3	58.60	0	0.00	58.90	3	8,053	0.04%
2022/06/27	0	0.00	2	59.60	59.80	-2	8,043	-0.02%
2022/06/24	6	58.65	1.2	59.45	58.90	4.8	8,109	0.06%
2022/06/23	1	58.30	5	58.60	58.30	-4	8,157	-0.05%
2022/06/22	3	58.50	1	59.80	58.10	2	8,481	0.02%
2022/06/21	0	60.00	0	0.00	60.00	0	8,867	0.00%
2022/06/20	2	59.35	8	59.56	59.50	-6	8,978	-0.07%
2022/06/17	1	60.20	7	59.53	60.10	-6	9,071	-0.07%
2022/06/16	9.9	60.95	6	62.23	60.40	3.9	9,037	0.04%
2022/06/15	12.1	61.68	0.2	61.80	61.20	11.9	9,029	0.13%
2022/06/14	3	62.00	0	0.00	62.20	3	9,057	0.03%
2022/06/13	14	61.99	13	61.96	62.20	1	9,249	0.01%
2022/06/10	1	64.80	1	64.80	65.10	0	9,214	0.00%
2022/06/07	12	65.88	0	66.00	65.80	12	9,453	0.13%
2022/06/01	5	66.80	1	67.00	66.80	4	9,880	0.04%
2022/05/31	3	65.13	9	66.23	66.80	-6	9,935	-0.06%
2022/05/30	3	65.10	19	65.22	65.80	-16	9,947	-0.16%
2022/05/27	6	63.65	0	0.00	63.90	6	9,937	0.06%
2022/05/26	17	63.91	2	65.40	63.50	15	9,990	0.15%
2022/05/24	22.1	64.91	0	0.00	64.30	22.1	10,158	0.22%
2022/05/23	4	66.40	2	66.70	66.40	2	10,161	0.02%
2022/05/20	1	66.80	0	0.00	66.80	1	10,280	0.01%
2022/05/19	4	66.10	7	66.40	66.90	-3	10,442	-0.03%
2022/05/18	5	67.30	2	67.40	67.20	3	10,704	0.03%
2022/05/17	3	66.70	0	0.00	67.00	3	11,201	0.03%
2022/05/16	3	67.40	8	67.28	66.90	-5	11,396	-0.04%
2022/05/13	2	65.00	2	65.70	65.50	0	11,314	0.00%
2022/05/12	0	0.00	1	64.50	64.60	-1	11,419	-0.01%
2022/05/11	7	64.74	6	65.27	65.20	1	11,594	0.01%
2022/05/10	0	0.00	2	65.90	66.00	-2	11,607	-0.02%
2022/05/09	6	65.63	2	66.50	65.10	4	11,659	0.03%
2022/05/06	4.1	66.62	3	66.67	66.80	1.1	11,759	0.01%
2022/05/05	4	66.65	17	67.15	67.00	-13	11,942	-0.11%
2022/05/04	2.2	65.53	2	66.20	66.10	0.2	11,822	0.00%
2022/05/03	0	0.00	4	65.88	65.90	-4	11,841	-0.03%
2022/04/29	0	65.60	19	65.53	65.60	-19	11,874	-0.16%
2022/04/28	0	64.50	9	64.34	64.20	-9	11,991	-0.08%
2022/04/27	16	62.04	7	62.60	63.20	9	11,955	0.08%
2022/04/26	4	63.95	0.2	64.30	64.20	3.8	11,909	0.03%
2022/04/25	15	64.23	2	65.00	64.30	13	11,900	0.11%
2022/04/22	6	65.90	0	0.00	66.40	6	11,817	0.05%
2022/04/21	6	65.63	10	66.34	66.90	-4	11,799	-0.03%
2022/04/20	4	64.53	13	65.31	65.30	-9	11,771	-0.08%
2022/04/19	4	64.45	4	64.73	64.40	0	11,725	0.00%
2022/04/18	10	63.58	3	64.40	63.80	7	11,730	0.06%
2022/04/15	6	63.48	2	64.00	63.90	4	11,730	0.03%
2022/04/14	26	64.81	0	0.00	64.10	26	11,775	0.22%
2022/04/13	0	0.00	4	66.20	66.70	-4	11,644	-0.03%
2022/04/12	9	65.31	0	0.00	65.50	9	11,716	0.08%
2022/04/11	4	66.28	6	66.95	66.80	-2	11,656	-0.02%
2022/04/08	2	66.75	2	67.00	66.80	0	11,691	0.00%
2022/04/07	13	66.31	4	67.13	66.20	9	11,833	0.08%
2022/04/06	33	66.68	0	0.00	66.60	33	11,677	0.28%
2022/04/01	15	68.19	4	68.95	69.20	11	11,474	0.10%
2022/03/31	6	69.60	3	69.83	69.20	3	11,373	0.03%
2022/03/30	8	69.44	5	69.96	69.30	3	11,324	0.03%
2022/03/29	7	68.90	0	0.00	69.00	7	11,401	0.06%
2022/03/28	3	68.30	4	69.25	69.80	-1	11,703	-0.01%
2022/03/25	28	69.70	4	69.43	68.90	24	11,833	0.20%
2022/03/24	63	70.88	6	71.03	71.30	57	11,633	0.49%
2022/03/23	12	73.51	4	74.05	73.70	8	11,227	0.07%
2022/03/22	6	73.90	0	0.00	74.00	6	11,175	0.05%
2022/03/21	0	0.00	4	75.20	74.90	-4	11,088	-0.04%
2022/03/18	0	0.00	10	74.64	74.80	-10	11,147	-0.09%
2022/03/17	6	73.73	21	73.66	74.20	-15	11,151	-0.13%
2022/03/16	43	71.36	1	70.90	70.90	42	11,085	0.38%
2022/03/15	21	73.87	2	74.00	73.00	19	10,921	0.17%
2022/03/14	6	74.80	6	75.63	75.70	0	10,970	0.00%
2022/03/11	54	75.63	40	75.21	75.60	14	10,971	0.13%
2022/03/10	42	76.74	12	76.87	76.70	30	11,079	0.27%
2022/03/09	6	75.20	2	76.20	74.90	4	11,462	0.03%
2022/03/08	19	75.54	59	74.73	74.70	-40	12,369	-0.32%
2022/03/07	37	77.40	50.4	76.90	76.90	-13.4	12,479	-0.11%
2022/03/04	20.1	81.25	7	82.21	81.60	13.1	12,687	0.10%
2022/03/03	103	82.40	30.3	82.35	82.60	72.7	12,750	0.57%	大買/
2022/03/02	3.6	79.09	14	79.77	79.70	-10.4	12,753	-0.08%
2022/03/01	3	79.40	24	79.10	79.90	-21	12,792	-0.16%
2022/02/25	3	77.27	7	78.01	77.10	-4	12,808	-0.03%
2022/02/24	28	76.74	7	77.13	76.30	21	13,186	0.16%
2022/02/23	10	78.82	20	79.67	79.00	-10	13,782	-0.07%
2022/02/22	21	78.47	3	78.60	78.70	18	13,846	0.13%
2022/02/21	27	81.44	4	81.60	80.40	23	13,791	0.17%
2022/02/18	13	82.67	51	82.86	83.50	-38	13,757	-0.28%
2022/02/17	35	82.39	107	82.63	82.70	-72	13,560	-0.53%	大賣/
2022/02/16	23	80.40	33	80.28	80.50	-10	13,157	-0.08%
2022/02/15	0	0.00	9	79.28	78.80	-9	12,947	-0.07%
2022/02/14	4	78.10	4	78.45	78.70	0	12,952	0.00%
2022/02/11	6	78.27	36.2	79.14	79.00	-30.2	13,023	-0.23%
2022/02/10	0	0.00	8	78.85	79.00	-8	13,004	-0.06%
2022/02/09	4	78.15	34	78.41	78.50	-30	13,050	-0.23%
2022/02/08	0	0.00	20	77.37	77.40	-20	13,067	-0.15%
2022/02/07	0	0.00	29	75.56	76.40	-29	13,149	-0.22%
2022/01/26	4	72.05	5	73.20	72.00	-1	13,115	-0.01%
2022/01/25	3	72.07	3	73.13	72.00	0	13,324	0.00%
2022/01/24	0	0.00	6	71.97	72.60	-6	13,311	-0.05%
2022/01/21	30	72.92	3.5	72.69	72.30	26.5	13,394	0.20%
2022/01/20	0	0.00	3	75.17	75.10	-3	13,388	-0.02%
2022/01/19	0	0.00	12	75.08	75.20	-12	13,604	-0.09%
2022/01/18	1	75.80	18	75.44	75.10	-17	13,634	-0.12%
2022/01/17	5	74.10	2	74.70	74.40	3	13,652	0.02%
2022/01/14	3	73.93	3	74.47	74.30	0	13,716	0.00%
2022/01/13	3.3	74.23	3	75.03	74.60	0.3	13,705	0.00%
2022/01/12	2	73.70	8	74.43	74.40	-6	13,660	-0.04%
2022/01/11	9.2	73.72	0	0.00	73.50	9.2	13,650	0.07%
2022/01/10	2	73.00	7	74.36	74.90	-5	13,727	-0.04%
2022/01/07	0.2	73.80	9	74.11	73.70	-8.8	13,863	-0.06%
2022/01/06	25	74.16	1	74.50	73.80	24	13,995	0.17%
2022/01/05	17	76.16	0	0.00	75.90	17	14,067	0.12%
2022/01/04	0	0.00	7.5	76.94	77.20	-7.5	14,085	-0.05%
2022/01/03	15.1	76.41	2	77.40	76.20	13.1	14,124	0.09%
2021/12/30	2	78.10	21	78.01	78.10	-19	14,152	-0.13%
2021/12/29	0.2	76.60	4	76.80	76.60	-3.8	14,294	-0.03%
2021/12/28	9	76.62	6	76.87	76.70	3	14,486	0.02%
2021/12/27	0	0.00	3.3	76.64	76.60	-3.3	14,579	-0.02%
2021/12/24	15	76.21	0	0.00	75.70	15	14,725	0.10%
2021/12/23	15	76.05	0	0.00	75.90	15	15,123	0.10%
2021/12/22	52.1	77.34	28	78.59	76.50	24.1	15,403	0.16%
2021/12/21	16	77.19	19	78.05	76.80	-3	15,245	-0.02%
2021/12/20	18	76.21	37.5	77.03	75.90	-19.5	15,025	-0.13%
2021/12/17	10.2	75.06	8	75.75	75.70	2.2	14,877	0.01%
2021/12/16	35	75.92	18	76.71	76.00	17	14,944	0.11%
2021/12/15	0	0.00	6	76.00	76.00	-6	14,956	-0.04%
2021/12/14	26	75.21	14	75.68	74.80	12	15,006	0.08%
2021/12/13	19	77.57	16	77.47	76.60	3	14,963	0.02%
2021/12/10	6	76.83	20	77.43	77.80	-14	15,132	-0.09%
2021/12/09	5	76.80	8	77.53	77.50	-3	15,118	-0.02%
2021/12/08	30.1	77.75	23	76.92	76.90	7.1	15,080	0.05%
2021/12/07	14.1	76.96	4.2	77.66	77.50	9.9	14,987	0.07%
2021/12/06	19.1	77.82	9	78.36	77.50	10.1	14,955	0.07%
2021/12/03	24	77.56	18	78.97	78.80	6	14,926	0.04%
2021/12/02	23	79.20	104.2	79.45	79.80	-81.2	14,545	-0.56%	大賣/
2021/12/01	7.1	75.90	54	75.58	76.00	-47	13,754	-0.34%
2021/11/30	6.1	75.74	40	75.82	74.20	-34	13,587	-0.25%
2021/11/29	10	72.25	44.1	72.62	73.30	-34.1	13,246	-0.26%
2021/11/26	13	73.68	12.5	73.94	73.50	0.5	13,296	0.00%
2021/11/25	16.1	74.67	1	75.00	74.40	15.1	13,187	0.11%
2021/11/24	33	75.46	39	75.13	75.40	-6	13,138	-0.05%
2021/11/23	51	75.29	56	75.92	75.70	-5	13,139	-0.04%
2021/11/22	18	75.17	62	74.53	75.40	-44	12,838	-0.34%
2021/11/19	22	70.23	5	70.14	69.60	17	12,097	0.14%
2021/11/18	1	71.50	11	71.34	71.60	-10	12,059	-0.08%
2021/11/17	15	70.62	20	71.46	71.00	-5	12,046	-0.04%
2021/11/16	8	69.85	4.2	70.69	70.80	3.8	12,080	0.03%
2021/11/15	11	70.07	32	70.13	70.30	-21	12,217	-0.17%
2021/11/12	14	68.61	2	69.20	68.70	12	12,256	0.10%
2021/11/11	16.1	68.46	4	68.80	68.00	12.1	12,517	0.10%
2021/11/10	11	69.13	21.1	69.54	69.90	-10.1	12,744	-0.08%
2021/11/09	12	68.37	13	68.58	68.70	-1	12,955	-0.01%
2021/11/08	1	67.00	13	66.98	67.60	-12	13,118	-0.09%
2021/11/05	20	65.90	2	66.45	65.70	18	13,668	0.13%
2021/11/04	45	67.61	6	67.37	66.70	39	13,805	0.28%
2021/11/03	1	68.70	27	68.29	68.60	-26	13,729	-0.19%
2021/11/02	24	67.25	16	67.99	66.50	8	13,653	0.06%
2021/11/01	1	67.00	3	67.70	67.00	-2	13,621	-0.01%
2021/10/29	2	66.10	15.5	67.00	66.50	-13.5	13,787	-0.10%
2021/10/28	13.1	66.36	21	65.87	66.50	-7.9	13,799	-0.06%
2021/10/27	0	0.00	31	65.14	66.20	-31	13,851	-0.22%
2021/10/26	4	63.58	10	64.00	63.70	-6	13,765	-0.04%
2021/10/25	0	0.00	4	63.10	63.50	-4	13,794	-0.03%
2021/10/22	4	62.28	2	62.20	62.10	2	13,900	0.01%
2021/10/21	10.1	62.80	14	63.17	62.50	-3.9	14,044	-0.03%
2021/10/20	0	0.00	10	63.30	63.50	-10	14,119	-0.07%
2021/10/19	12	63.08	10	63.44	63.50	2	14,374	0.01%
2021/10/18	51	62.53	50	63.65	62.70	1	14,627	0.01%
2021/10/15	0	63.70	20.2	63.71	63.70	-20.2	15,092	-0.13%
2021/10/14	5	62.26	78.5	61.93	62.30	-73.5	15,126	-0.49%
2021/10/13	18.4	59.98	7	60.07	59.40	11.4	15,201	0.07%
2021/10/12	53.2	61.03	46	61.33	61.00	7.2	15,328	0.05%
2021/10/08	3.1	62.17	12	62.53	61.60	-8.9	15,434	-0.06%
2021/10/07	42.1	61.92	15	61.93	61.60	27.1	15,727	0.17%
2021/10/06	29	62.65	30.2	62.83	61.40	-1.2	16,326	-0.01%
2021/10/05	17	63.78	8	64.15	64.60	9	16,722	0.05%
2021/10/04	0	0.00	4	65.10	64.90	-4	16,830	-0.02%
2021/10/01	25.3	64.85	5	64.26	64.30	20.3	16,962	0.12%
2021/09/30	22.1	66.98	14	67.71	65.90	8.1	17,021	0.05%
2021/09/29	19.1	65.90	34	66.48	67.20	-15	16,775	-0.09%
2021/09/28	20	65.50	71	66.38	66.30	-51	16,631	-0.31%
2021/09/24	0.1	64.80	3	64.97	64.90	-2.9	16,907	-0.02%
2021/09/23	3	64.23	12	64.29	64.40	-9	17,098	-0.05%
2021/09/22	13	62.91	31	62.94	63.00	-18	17,247	-0.10%
2021/09/17	1	64.10	6	64.63	64.90	-5	17,496	-0.03%
2021/09/16	4	64.18	23	64.16	64.60	-19	17,933	-0.11%
2021/09/15	51.4	64.46	4	64.90	64.00	47.4	18,073	0.26%
2021/09/14	8	65.68	4	66.38	66.20	4	18,197	0.02%
2021/09/13	5	66.12	1	66.10	65.80	4	18,298	0.02%
2021/09/10	7	65.60	34	66.49	66.80	-27	18,621	-0.14%
2021/09/09	3	64.13	8	65.00	65.60	-5	18,639	-0.03%
2021/09/08	18	64.17	9	64.00	64.30	9	18,710	0.05%
2021/09/07	15.1	65.83	0	0.00	65.20	15.1	18,732	0.08%
2021/09/06	1.1	66.88	12	67.29	66.40	-10.9	18,731	-0.06%
2021/09/03	8.3	66.17	10	65.90	66.00	-1.7	18,706	-0.01%
2021/09/02	28	66.53	1	67.60	66.20	27	18,806	0.14%
2021/09/01	17.2	67.09	41	68.09	68.10	-23.8	19,005	-0.13%
2021/08/31	5	65.78	4.9	66.48	66.40	0.1	18,924	0.00%
2021/08/30	1	65.50	12	66.15	66.40	-11	19,147	-0.06%
2021/08/27	9.2	64.73	5	65.44	65.00	4.2	19,410	0.02%
2021/08/26	73	65.91	0	0.00	65.30	73	19,518	0.37%
2021/08/25	0	0.00	6.1	66.77	67.00	-6.1	19,468	-0.03%
2021/08/24	14.1	66.35	4	67.65	66.00	10.1	19,624	0.05%
2021/08/23	0	0.00	13	66.52	66.80	-13	19,651	-0.07%
2021/08/20	20.3	65.17	7	66.09	64.60	13.3	19,882	0.07%
2021/08/19	19.5	66.45	2	66.40	65.70	17.5	19,903	0.09%
2021/08/18	9.1	67.54	26	68.16	69.00	-17	19,830	-0.09%
2021/08/17	3.1	66.54	30	66.98	66.60	-27	19,940	-0.14%
2021/08/16	25.2	66.07	11	65.56	66.30	14.2	19,744	0.07%
2021/08/13	31	64.68	17	64.57	64.30	14	19,530	0.07%
2021/08/12	14.3	66.02	2.5	66.26	66.30	11.8	19,218	0.06%
2021/08/11	68.7	68.13	42	68.32	67.30	26.7	19,072	0.14%
2021/08/10	53.2	71.67	16	71.70	70.90	37.2	18,705	0.20%
2021/08/09	10	72.52	62	73.59	73.70	-52	18,666	-0.28%
2021/08/06	29	74.08	15	74.49	73.60	14	18,793	0.07%
2021/08/05	26	75.00	24	75.30	75.20	2	19,056	0.01%
2021/08/04	10.1	75.49	2	76.40	75.50	8.1	19,443	0.04%
2021/08/03	7.2	75.23	22.2	75.48	75.80	-15.1	19,608	-0.08%
2021/08/02	1	74.40	25	74.22	74.50	-24	19,682	-0.12%
2021/07/30	10	72.23	0	0.00	72.30	10	19,769	0.05%
2021/07/29	7	72.19	3.2	72.88	72.00	3.8	19,921	0.02%
2021/07/28	18.1	71.53	9	72.11	72.20	9.1	20,073	0.05%
2021/07/27	17	73.82	24	74.18	73.30	-7	20,281	-0.03%
2021/07/26	16.3	73.38	17	73.77	73.50	-0.8	20,386	0.00%
2021/07/23	20	73.02	4.1	74.50	73.40	16	20,489	0.08%
2021/07/22	9	73.84	39	73.85	73.70	-30	20,352	-0.15%
2021/07/21	77.2	72.65	11	72.96	71.50	66.2	20,224	0.33%
2021/07/20	19.1	74.81	7	75.01	74.50	12.1	19,822	0.06%
2021/07/19	42.2	75.85	1	75.60	75.60	41.2	19,898	0.21%
2021/07/16	34	77.19	49	77.37	77.40	-15	20,109	-0.07%
2021/07/15	7	78.31	9	78.77	78.60	-2	20,084	-0.01%
2021/07/14	24.2	77.99	36	78.07	77.80	-11.8	20,052	-0.06%
2021/07/13	53	77.72	54	78.02	76.90	-1	19,790	-0.01%
2021/07/12	68	77.55	11	78.22	76.40	57	19,185	0.30%
2021/07/09	17	77.27	13	77.89	78.60	4	18,599	0.02%
2021/07/08	8	78.56	0	0.00	78.40	8	18,659	0.04%
2021/07/07	52	79.50	20	79.73	79.50	32	18,813	0.17%
2021/07/06	21	79.57	2	79.45	79.10	19	19,223	0.10%
2021/07/05	19	80.18	23	80.63	80.40	-4	19,693	-0.02%
2021/07/02	20	79.33	23	79.66	79.50	-3	19,631	-0.02%
2021/07/01	46	78.46	2	78.50	78.00	44	19,620	0.22%
2021/06/30	20	79.00	3	79.70	79.70	17	19,992	0.09%
2021/06/29	56	80.17	7	81.19	79.30	49	20,802	0.24%
2021/06/28	45	81.24	48.1	81.59	81.20	-3.1	20,711	-0.01%
2021/06/25	24.1	80.64	67	80.42	80.00	-42.9	20,404	-0.21%
2021/06/24	12	76.96	13.2	77.30	77.60	-1.2	20,025	-0.01%
2021/06/23	24.2	74.58	23	75.77	76.60	1.1	19,915	0.01%
2021/06/22	15	75.20	3	75.67	75.20	12	19,616	0.06%
2021/06/21	118	75.87	1	74.80	74.70	117	19,487	0.60%	大買/鉅額交易
2021/06/18	15	79.49	23.1	79.75	78.90	-8.1	19,175	-0.04%
2021/06/17	36.1	78.26	7	78.83	78.90	29.1	19,169	0.15%
2021/06/16	26	79.53	26	79.85	79.10	0	19,225	0.00%
2021/06/15	5	78.52	0	0.00	78.70	5	19,348	0.03%
2021/06/11	17	79.76	18	79.18	78.80	-1	19,304	-0.01%
2021/06/10	7	78.31	60	79.14	79.50	-53	19,253	-0.28%
2021/06/09	82.1	77.68	2	78.25	77.20	80.1	19,120	0.42%
2021/06/08	17	80.00	36	80.40	80.10	-19	19,109	-0.10%
2021/06/07	53	79.73	2	79.50	79.40	51	19,165	0.27%
2021/06/04	15	82.47	2	84.57	82.20	13	19,066	0.07%
2021/06/03	1	83.80	26	83.17	83.60	-25	18,935	-0.13%
2021/06/02	14	81.00	19	82.06	81.60	-5	18,891	-0.03%
2021/06/01	30	82.24	61	83.23	81.30	-31	19,089	-0.16%
2021/05/31	14	81.13	27	81.68	81.90	-13	19,265	-0.07%
2021/05/28	18.1	80.68	36	80.68	80.60	-17.9	19,541	-0.09%
2021/05/27	7	76.74	12	77.66	78.30	-5	19,505	-0.03%
2021/05/26	27	77.85	7	78.60	77.80	20	19,647	0.10%
2021/05/25	24.1	78.63	28	78.82	78.80	-3.9	19,919	-0.02%
2021/05/24	9	74.58	11	76.22	76.60	-2	20,106	-0.01%
2021/05/21	22	76.31	19	77.62	76.30	3	20,324	0.01%
2021/05/20	4.2	74.77	7	75.63	75.20	-2.8	20,659	-0.01%
2021/05/19	23	74.82	6	75.42	75.10	17	21,212	0.08%
2021/05/18	11	74.31	44	75.20	76.80	-33	21,152	-0.16%
2021/05/17	8	70.35	14.2	71.63	71.70	-6.2	21,207	-0.03%
2021/05/14	14	73.88	18	73.79	73.00	-4	21,068	-0.02%
2021/05/13	11.1	72.80	9.1	73.90	74.30	2	20,903	0.01%
2021/05/12	78.1	72.38	35.1	72.38	73.40	43	20,714	0.21%
2021/05/11	67.3	78.44	10.1	76.88	76.50	57.2	20,739	0.28%
2021/05/10	50	83.30	3	83.87	82.10	47	20,746	0.23%
2021/05/07	9	84.30	38	85.24	85.50	-29	20,756	-0.14%
2021/05/06	24.1	83.93	27	84.74	82.90	-2.9	20,692	-0.01%
2021/05/05	41.2	84.70	13	83.89	82.70	28.2	20,497	0.14%
2021/05/04	98.2	85.38	38	84.99	85.30	60.2	20,372	0.30%
2021/05/03	61.4	89.39	6	93.00	87.70	55.4	20,113	0.28%
2021/04/29	41.3	92.61	2	93.20	91.60	39.3	19,847	0.20%
2021/04/28	16.2	94.09	34.1	94.30	94.40	-17.9	19,756	-0.09%
2021/04/27	48	94.35	2.2	94.33	94.00	45.8	19,929	0.23%
2021/04/26	16.3	96.10	24	95.71	95.90	-7.8	19,902	-0.04%
2021/04/23	30.1	93.38	25	93.93	94.40	5.1	19,919	0.03%
2021/04/22	141.1	95.15	242	93.35	93.40	-100.9	19,931	-0.51%	大買/大賣/
2021/04/21	59	98.42	2	98.30	98.30	57	19,622	0.29%
2021/04/20	16	100.46	11	100.82	99.70	5	19,558	0.03%
2021/04/19	11	99.98	15	100.41	99.40	-4	19,730	-0.02%
2021/04/16	6	99.08	3	98.57	98.70	3	20,139	0.01%
2021/04/15	8	98.74	3	98.77	99.00	5	20,435	0.02%
2021/04/14	58	99.87	39	100.11	99.70	19	20,480	0.09%
2021/04/13	20.1	100.61	42	101.29	100.00	-21.9	20,503	-0.11%
2021/04/12	63	100.08	27.5	99.32	99.10	35.5	20,485	0.17%
2021/04/09	51.5	101.23	75.5	101.00	102.50	-24	20,283	-0.12%
2021/04/08	20	97.29	22	98.11	98.30	-2	19,732	-0.01%
2021/04/07	31	97.46	15	97.29	97.10	16	19,728	0.08%
2021/04/06	120.5	97.66	8	98.56	97.30	112.5	19,707	0.57%	大買/鉅額交易
2021/04/01	136	97.46	69.2	98.45	100.50	66.8	19,449	0.34%	大買/
2021/03/31	4	92.53	10	92.99	91.90	-6	18,561	-0.03%
2021/03/30	7	91.26	4	92.00	92.20	3	18,589	0.02%
2021/03/29	21	91.52	20.2	91.85	91.20	0.8	18,703	0.00%
2021/03/26	0	0.00	14	91.25	91.90	-14	18,884	-0.07%
2021/03/25	12	89.42	2	90.10	89.60	10	19,032	0.05%
2021/03/24	8	90.39	0	0.00	90.00	8	19,048	0.04%
2021/03/23	0	0.00	13.1	91.95	91.70	-13.1	19,141	-0.07%
2021/03/22	21	91.00	12	92.18	90.90	9	19,233	0.05%
2021/03/19	16	92.90	49.7	93.08	92.50	-33.7	19,282	-0.17%
2021/03/18	15	95.39	34	94.89	95.50	-19	19,232	-0.10%
2021/03/17	15	92.33	2	92.65	91.90	13	19,428	0.07%
2021/03/16	3	93.37	3	94.10	93.40	0	19,642	0.00%
2021/03/15	7	92.36	17.2	92.28	93.20	-10.2	19,972	-0.05%
2021/03/12	19	92.77	33.1	93.38	93.50	-14.1	20,216	-0.07%
2021/03/11	17	90.52	30	90.45	91.40	-13	20,465	-0.06%
2021/03/10	16	88.28	15	88.99	87.60	1	21,091	0.00%
2021/03/09	23	86.99	6.8	87.03	86.70	16.2	21,468	0.08%
2021/03/08	19	89.44	5	90.50	88.60	14	22,177	0.06%
2021/03/05	28	89.98	6	89.57	89.70	22	22,681	0.10%
2021/03/04	28	92.42	27	93.16	91.80	1	22,635	0.00%
2021/03/03	44	92.24	18	92.33	92.00	26	22,511	0.12%
2021/03/02	39	96.75	64	96.12	95.50	-25	22,276	-0.11%
2021/02/26	59.4	96.47	54	97.13	96.50	5.4	22,274	0.02%
2021/02/25	44	100.23	17	99.70	98.50	27	22,237	0.12%
2021/02/24	32	99.02	37	99.83	96.60	-5	22,219	-0.02%
2021/02/23	12	95.83	43	97.52	98.40	-31	21,957	-0.14%
2021/02/22	46	97.08	19	97.05	97.10	27	21,922	0.12%
2021/02/19	22	93.07	48	92.58	93.00	-26	21,797	-0.12%
2021/02/18	16.1	89.83	48	89.82	89.90	-32	21,892	-0.15%
2021/02/17	4	89.30	13	90.64	89.90	-9	22,303	-0.04%
2021/02/05	7	86.87	10.1	87.72	86.70	-3.1	22,090	-0.01%
2021/02/04	16	85.56	8.4	86.48	86.60	7.6	22,357	0.03%
2021/02/03	6	87.07	7.1	88.14	86.30	-1.1	22,408	0.00%
2021/02/02	21	88.01	32	88.43	86.90	-11	22,289	-0.05%
2021/02/01	23	83.74	39.5	85.08	86.30	-16.5	21,772	-0.08%
2021/01/29	4	81.83	18	81.50	79.90	-14	21,489	-0.07%
2021/01/28	23	79.33	9	79.66	79.40	14	21,291	0.07%
2021/01/27	21	82.52	9	83.78	82.50	12	21,208	0.06%
2021/01/26	11	83.60	30	83.12	83.00	-19	21,177	-0.09%
2021/01/25	7	84.10	7	85.37	85.10	0	21,098	0.00%
2021/01/22	11	85.21	0	0.00	85.40	11	21,067	0.05%
2021/01/21	29	85.41	13	86.25	85.80	16	21,102	0.08%
2021/01/20	38	86.65	17	86.54	84.30	21	21,175	0.10%
2021/01/19	30	85.84	15	86.15	86.80	15	21,044	0.07%
2021/01/18	14	84.22	14	84.56	86.00	0	21,034	0.00%
2021/01/15	16	87.69	17.1	89.86	86.20	-1.1	20,941	-0.01%
2021/01/14	8	88.76	30	88.71	89.80	-22	20,784	-0.11%
2021/01/13	17	87.55	24	88.59	88.70	-7	20,666	-0.03%
2021/01/12	48	88.76	5	88.14	87.70	43	20,534	0.21%
2021/01/11	36.1	91.73	37	91.54	91.20	-0.9	20,327	0.00%
2021/01/08	31	94.96	39	95.14	96.70	-8	19,981	-0.04%
2021/01/07	17	92.86	12.5	93.28	92.80	4.5	19,808	0.02%
2021/01/06	58	92.25	85	92.38	91.50	-27	20,333	-0.13%
2021/01/05	24	92.43	22	93.25	90.50	2	20,428	0.01%
2021/01/04	11	90.47	56	89.71	90.70	-45	20,516	-0.22%
2020/12/31	17	86.81	17	86.80	86.80	0	20,634	0.00%
2020/12/30	32	87.22	16	88.16	87.30	16	21,205	0.08%
2020/12/29	43	87.14	18.2	87.35	87.00	24.8	21,092	0.12%
2020/12/28	25	87.34	51	87.03	89.10	-26	21,056	-0.12%
2020/12/25	16	84.50	2	84.40	84.00	14	20,958	0.07%
2020/12/24	5	85.46	64	84.29	85.30	-59	21,220	-0.28%
2020/12/23	34	81.26	26	81.71	83.00	8	21,196	0.04%
2020/12/22	65	82.72	3	83.43	81.20	62	21,100	0.29%
2020/12/21	23	84.64	3	85.57	84.20	20	20,900	0.10%
2020/12/18	8	85.59	7	85.50	84.80	1	20,833	0.00%
2020/12/17	6	86.42	24	86.74	85.70	-18	20,928	-0.09%
2020/12/16	11	86.39	8	86.26	85.80	3	20,906	0.01%
2020/12/15	8	84.76	7	85.89	84.10	1	20,956	0.00%
2020/12/14	4	83.23	15	84.92	85.30	-11	21,185	-0.05%
2020/12/11	52.5	84.97	20	84.27	85.30	32.5	21,155	0.15%
2020/12/10	12	88.72	27	89.00	88.30	-15	20,817	-0.07%
2020/12/09	25	91.27	26.3	90.35	91.90	-1.3	20,778	-0.01%
2020/12/08	7	87.44	22	87.31	88.00	-15	20,368	-0.07%
2020/12/07	10	88.94	66	88.86	88.30	-56	20,163	-0.28%
2020/12/04	35.3	87.77	75.5	87.38	87.60	-40.3	19,684	-0.20%
2020/12/03	16.2	84.12	24.2	83.95	83.80	-8	19,057	-0.04%
2020/12/02	19.5	81.67	85.5	81.11	81.50	-66.1	18,803	-0.35%
2020/12/01	44	76.77	51	76.06	76.90	-7	17,987	-0.04%
2020/11/30	7	72.87	10	72.95	72.40	-3	17,621	-0.02%
2020/11/27	2	71.35	11	71.82	71.30	-9	17,549	-0.05%
2020/11/26	8	69.06	14	69.70	70.70	-6	17,401	-0.03%
2020/11/25	7	70.11	14	70.27	69.30	-7	17,496	-0.04%
2020/11/24	8	71.28	27	71.16	71.00	-19	17,273	-0.11%
2020/11/23	18	71.35	31	71.31	71.60	-13	17,100	-0.08%
2020/11/20	6	68.78	20.2	68.57	68.80	-14.2	16,876	-0.08%
2020/11/19	11	67.73	67	67.65	67.80	-56	16,884	-0.33%
2020/11/18	2	66.20	20	66.86	67.00	-18	16,738	-0.11%
2020/11/17	5	66.92	121	66.65	67.10	-116	16,602	-0.70%	大賣/鉅額交易
2020/11/16	18	64.09	82	63.91	64.20	-64	16,250	-0.39%
2020/11/13	15	62.17	14	62.17	62.20	1	16,244	0.01%
2020/11/12	0	0.00	56	61.75	62.00	-56	16,291	-0.34%
2020/11/11	7	59.54	2	59.70	60.00	5	16,016	0.03%
2020/11/09	2	60.60	8	60.48	60.40	-6	15,981	-0.04%
2020/11/06	1	59.80	50	59.86	59.80	-49	16,189	-0.30%
2020/11/05	3	59.30	3	59.50	59.40	0	16,279	0.00%
2020/11/04	3	58.63	2	58.60	59.00	1	16,418	0.01%
2020/11/03	2	58.50	4	59.00	58.80	-2	16,611	-0.01%
2020/11/02	0	0.00	1	57.80	57.80	-1	17,090	-0.01%
2020/10/30	3	57.67	18	57.71	57.80	-15	17,354	-0.09%
2020/10/29	24	57.89	9	58.26	58.20	15	17,450	0.09%
2020/10/28	13	58.52	44	58.46	58.30	-31	17,486	-0.18%
2020/10/27	29	59.47	1	59.60	59.50	28	17,421	0.16%
2020/10/26	14	60.74	10	60.40	60.50	4	17,388	0.02%
2020/10/23	3	61.43	0	0.00	61.40	3	17,414	0.02%
2020/10/22	9	61.26	3	61.53	61.80	6	17,445	0.03%
2020/10/21	12	61.74	7	62.23	61.90	5	17,508	0.03%
2020/10/20	8	61.80	4	61.73	62.10	4	17,661	0.02%
2020/10/19	5	61.80	13	61.37	61.80	-8	17,705	-0.05%
2020/10/16	11	60.52	7	60.49	60.10	4	17,779	0.02%
2020/10/15	19	61.81	26	61.95	61.50	-7	17,777	-0.04%
2020/10/14	22	62.70	67	62.58	62.30	-45	17,593	-0.26%
2020/10/13	18	60.03	42	60.76	61.40	-24	16,959	-0.14%
2020/10/12	3	61.27	26	60.76	60.50	-23	16,700	-0.14%
2020/10/08	14	58.88	16	59.06	59.40	-2	16,548	-0.01%
2020/10/07	13	58.85	52	59.17	59.60	-39	16,572	-0.24%
2020/10/06	1	56.40	0	0.00	56.60	1	16,497	0.01%
2020/10/05	12	56.59	2	56.80	56.30	10	16,602	0.06%
2020/09/30	7	57.37	22	57.30	57.50	-15	16,613	-0.09%
2020/09/29	2	56.75	16	56.72	56.90	-14	16,445	-0.09%
2020/09/28	12	55.33	15	55.14	55.10	-3	16,302	-0.02%
2020/09/25	6	53.13	1	52.80	52.50	5	16,335	0.03%
2020/09/24	4	52.70	4	53.55	52.90	0	16,402	0.00%
2020/09/23	38	53.70	28	53.30	53.30	10	16,387	0.06%
2020/09/22	17	55.16	16	55.34	54.90	1	16,460	0.01%
2020/09/21	10	56.80	20	56.92	56.60	-10	16,429	-0.06%
2020/09/18	5	56.72	9	57.01	56.30	-4	16,524	-0.02%
2020/09/17	4	55.55	18	56.24	56.80	-14	16,514	-0.08%
2020/09/16	2	54.80	5	55.04	55.20	-3	16,235	-0.02%
2020/09/15	9	54.79	6	55.13	54.50	3	16,257	0.02%
2020/09/14	1	55.00	15	54.73	54.80	-14	16,423	-0.09%
2020/09/11	1	53.40	0	0.00	53.30	1	16,317	0.01%
2020/09/10	5	53.48	2	53.60	53.00	3	16,426	0.02%
2020/09/09	10	53.60	1	54.20	54.20	9	16,440	0.05%
2020/09/08	3	54.67	2	54.35	54.80	1	16,605	0.01%
2020/09/07	1	55.00	10.2	54.61	54.30	-9.2	16,587	-0.06%
2020/09/04	16	52.06	10	52.30	52.80	6	16,544	0.04%
2020/09/03	12	53.58	41.1	53.23	53.20	-29.1	16,641	-0.17%
2020/09/02	24	51.13	0	0.00	51.10	24	16,572	0.14%
2020/09/01	8	51.28	7	51.91	52.30	1	16,880	0.01%
2020/08/31	19	52.85	2	53.10	51.90	17	17,363	0.10%
2020/08/28	1	53.80	2	53.95	53.90	-1	17,704	-0.01%
2020/08/27	16	53.99	7	54.10	54.00	9	17,922	0.05%
2020/08/26	0	0.00	20	53.44	53.40	-20	17,981	-0.11%
2020/08/25	13	52.55	11	52.48	53.00	2	17,901	0.01%
2020/08/24	10	50.43	10	50.76	51.00	0	17,951	0.00%
2020/08/21	3	49.92	4	50.18	49.85	-1	18,240	-0.01%
2020/08/20	26	49.69	8	50.05	49.20	18	18,129	0.10%
2020/08/19	38	52.85	14	52.36	51.80	24	17,858	0.13%
2020/08/18	1	55.30	10	55.30	55.10	-9	17,340	-0.05%
2020/08/17	8	54.60	1	54.40	54.40	7	17,246	0.04%
2020/08/14	11	54.67	4	54.80	55.10	7	17,223	0.04%
2020/08/13	1	54.90	15	55.37	55.40	-14	17,202	-0.08%
2020/08/12	50	54.81	48	54.24	55.10	2	17,282	0.01%
2020/08/11	10	55.66	13	55.58	55.70	-3	17,177	-0.02%
2020/08/10	31	54.34	0	0.00	54.40	31	17,148	0.18%
2020/08/07	27	55.20	118	55.05	55.00	-91	17,295	-0.53%	大賣/
2020/08/06	39	56.69	2	56.75	56.40	37	17,063	0.22%
2020/08/05	44	58.13	112	58.18	58.00	-68	16,667	-0.41%	大賣/
2020/08/04	11	58.85	29	58.78	58.70	-18	16,474	-0.11%
2020/08/03	24	59.68	1	59.30	59.30	23	16,402	0.14%
2020/07/31	11	60.67	46	60.42	60.60	-35	16,480	-0.21%
2020/07/30	39	59.81	14	60.14	60.20	25	16,520	0.15%
2020/07/29	16	58.86	1	58.70	58.90	15	16,481	0.09%
2020/07/28	5	59.52	0.2	59.60	59.50	4.8	16,514	0.03%
2020/07/27	21	59.90	14.2	60.05	59.60	6.8	16,716	0.04%
2020/07/24	24	61.10	24.2	61.91	60.40	-0.2	16,853	0.00%
2020/07/23	111	61.90	4	62.08	62.00	107	16,968	0.63%	大買/鉅額交易
2020/07/22	5	61.80	39	62.19	61.70	-34	17,022	-0.20%
2020/07/21	11	61.12	24.1	61.21	61.20	-13.1	16,870	-0.08%
2020/07/20	2	60.60	6	60.85	60.80	-4	16,851	-0.02%
2020/07/17	2	60.20	12	60.35	60.20	-10	17,012	-0.06%
2020/07/16	5	60.50	86	60.52	60.30	-81	17,295	-0.47%
2020/07/15	30	60.83	9	60.69	60.10	21	17,225	0.12%
2020/07/14	32.1	62.25	77	62.96	61.50	-44.9	17,222	-0.26%
2020/07/13	13	61.92	100	62.23	62.70	-87	16,903	-0.51%
2020/07/10	116	59.93	8	60.33	59.60	108	16,663	0.65%	大買/鉅額交易
2020/07/09	7	60.96	15	61.03	61.00	-8	16,657	-0.05%
2020/07/08	11	60.35	19	60.60	60.20	-8	16,765	-0.05%
2020/07/07	2	59.90	18	60.19	60.80	-16	16,817	-0.10%
2020/07/06	33	59.97	14	59.89	60.20	19	16,885	0.11%
2020/07/03	19	59.88	10	59.90	59.80	9	17,143	0.05%
2020/07/02	9.1	60.45	9	60.24	60.50	0.1	17,551	0.00%
2020/07/01	23	61.15	5	61.22	61.00	18	17,699	0.10%
2020/06/30	5	60.80	7.1	60.76	61.00	-2.1	17,652	-0.01%
2020/06/29	9	59.32	0	0.00	59.50	9	17,948	0.05%
2020/06/24	3	60.10	9	60.57	60.80	-6	17,985	-0.03%
2020/06/23	12	59.92	2.3	60.11	60.00	9.7	18,192	0.05%
2020/06/22	0	0.00	1	60.30	59.90	-1	18,532	-0.01%
2020/06/19	73	59.98	8	60.11	59.80	65	18,742	0.35%
2020/06/18	78	60.29	0	0.00	60.40	78	18,709	0.42%
2020/06/17	6	60.58	4	61.30	60.60	2	18,849	0.01%
2020/06/16	6	61.13	79	61.12	61.50	-73	19,172	-0.38%
2020/06/15	36	60.38	0	0.00	60.00	36	19,427	0.19%
2020/06/12	46	60.54	3	60.60	61.20	43	19,493	0.22%
2020/06/11	65	62.69	13	62.86	61.80	52	19,631	0.26%
2020/06/10	0	0.00	65	63.72	64.00	-65	19,580	-0.33%
2020/06/09	39	63.93	8	63.65	63.40	31	19,695	0.16%
2020/06/08	170	63.80	3	63.70	63.80	167	19,846	0.84%	大買/鉅額交易
2020/06/05	18	63.38	31	63.77	64.20	-13	19,428	-0.07%
2020/06/04	72	62.60	38	62.42	62.20	34	18,970	0.18%
2020/06/03	70	60.80	8	60.98	61.20	62	18,536	0.33%
2020/06/02	18	60.33	5	60.58	60.10	13	18,384	0.07%
2020/06/01	3	60.83	5	60.82	60.90	-2	18,384	-0.01%
2020/05/29	23	60.10	8.1	60.19	59.80	14.9	18,412	0.08%
2020/05/28	48	61.89	42	62.34	60.90	6	18,336	0.03%
2020/05/27	17	60.78	7	60.94	60.70	10	18,213	0.05%
2020/05/26	4	60.18	26	60.91	60.70	-22	18,430	-0.12%
2020/05/25	11	59.16	9	59.06	59.70	2	18,475	0.01%
2020/05/22	24	60.21	6	60.42	59.40	18	18,595	0.10%
2020/05/21	25	60.80	9	60.90	60.80	16	18,609	0.09%
2020/05/20	8	60.04	30	59.88	59.90	-22	18,581	-0.12%
2020/05/19	5	59.16	2	59.35	59.20	3	18,672	0.02%
2020/05/18	25	58.92	1	58.50	58.50	24	18,652	0.13%
2020/05/15	9	59.94	9	60.59	60.10	0	18,773	0.00%
2020/05/14	57	60.96	6	60.87	60.00	51	18,736	0.27%
2020/05/13	8	62.80	4	63.35	62.90	4	18,450	0.02%
2020/05/12	18	63.86	0	0.00	63.60	18	18,589	0.10%
2020/05/11	20.5	64.81	74	64.84	64.70	-53.5	18,536	-0.29%
2020/05/08	20	64.50	4	64.08	63.80	16	18,492	0.09%
2020/05/07	76	64.23	10	64.54	64.40	66	18,441	0.36%
2020/05/06	2	63.90	34	63.86	63.30	-32	18,319	-0.17%
2020/05/05	32	63.19	8	63.05	63.00	24	18,303	0.13%
2020/05/04	13	62.81	5	63.02	62.80	8	18,661	0.04%
2020/04/30	9	65.18	11	65.17	65.00	-2	18,567	-0.01%
2020/04/29	23	64.00	24	64.09	64.20	-1	18,365	-0.01%
2020/04/28	8	62.53	79	62.75	63.20	-71	18,233	-0.39%
2020/04/27	22	61.36	25	60.85	61.60	-3	18,118	-0.02%
2020/04/24	19	59.25	11	59.00	59.10	8	18,035	0.04%
2020/04/23	17	59.45	1	60.60	59.40	16	17,998	0.09%
2020/04/22	8	58.38	16	59.44	59.90	-8	17,919	-0.04%
2020/04/21	35	59.06	6	58.30	58.00	29	17,733	0.16%
2020/04/20	6	60.77	4	61.15	60.80	2	17,473	0.01%
2020/04/17	17	61.76	23	62.13	61.10	-6	17,652	-0.03%
2020/04/16	10	61.31	21	61.49	61.60	-11	17,438	-0.06%
2020/04/15	62	61.09	46	61.07	61.30	16	17,361	0.09%
2020/04/14	10	60.86	12	60.95	60.70	-2	17,341	-0.01%
2020/04/13	38	60.36	4	60.28	59.80	34	17,368	0.20%
2020/04/10	24	62.02	8	62.04	62.00	16	17,119	0.09%
2020/04/09	70	63.47	35	63.37	62.60	35	17,198	0.20%
2020/04/08	24	62.00	39	62.97	63.40	-15	17,481	-0.09%
2020/04/07	24	60.32	80	60.85	62.00	-56	17,099	-0.33%
2020/04/06	24	55.48	27	55.47	56.40	-3	16,665	-0.02%
2020/04/01	11	53.25	5	53.52	53.90	6	16,459	0.04%
2020/03/31	60	53.80	47	53.86	53.70	13	16,285	0.08%
2020/03/30	9	53.00	8	53.05	53.90	1	15,892	0.01%
2020/03/27	70	55.71	70	55.59	55.00	0	15,737	0.00%
2020/03/26	39	52.12	45.1	53.26	54.00	-6.1	15,448	-0.04%
2020/03/25	73	52.23	70	52.45	52.60	3	15,288	0.02%
2020/03/24	16	48.39	25	47.94	48.30	-9	15,366	-0.06%
2020/03/23	40	44.45	7	44.91	44.20	33	15,378	0.21%
2020/03/20	40	48.26	33	48.51	48.65	7	15,594	0.04%
2020/03/19	15	46.55	1	45.25	45.20	14	15,699	0.09%
2020/03/18	13	52.67	2	51.10	50.20	11	15,940	0.07%
2020/03/17	3	57.40	5	55.60	54.10	-2	15,935	-0.01%
2020/03/16	12	60.49	2.2	61.31	59.20	9.9	15,889	0.06%
2020/03/13	12	60.18	12	61.22	62.90	0	15,789	0.00%
2020/03/12	39	66.86	11	66.94	66.00	28	15,712	0.18%
2020/03/11	12	73.25	0	0.00	72.60	12	15,616	0.08%
2020/03/10	21	74.76	5	74.46	74.90	16	16,247	0.10%
2020/03/09	20	75.61	2	75.95	74.80	18	16,399	0.11%
2020/03/06	3	78.77	3	78.90	78.50	0	16,572	0.00%
2020/03/05	1	80.30	4	80.10	80.10	-3	16,512	-0.02%
2020/03/04	11	77.90	9	78.20	78.60	2	16,441	0.01%
2020/03/03	8	78.16	4	78.63	77.80	4	16,394	0.02%
2020/03/02	19	76.06	8	76.90	76.30	11	16,307	0.07%
2020/02/27	26	78.61	6	78.50	77.30	20	16,166	0.12%
2020/02/26	14	82.05	0	0.00	81.40	14	15,899	0.09%
2020/02/25	13	83.31	4	83.48	83.30	9	15,824	0.06%
2020/02/24	2	84.60	15	85.07	84.50	-13	15,791	-0.08%
2020/02/21	2	84.25	10	84.29	84.40	-8	15,767	-0.05%
2020/02/20	18	83.59	2	84.90	83.60	16	15,878	0.10%
2020/02/19	27	84.41	50.2	84.21	84.80	-23.2	15,889	-0.15%
2020/02/18	46	84.56	2	84.05	83.80	44	15,912	0.28%
2020/02/17	0	0.00	16	87.95	88.00	-16	15,974	-0.10%
2020/02/14	8	86.41	6	86.63	86.80	2	15,958	0.01%
2020/02/13	1	85.90	25	86.46	86.50	-24	15,905	-0.15%
2020/02/12	8	84.60	1	84.60	84.70	7	15,692	0.04%
2020/02/11	0	0.00	9	84.24	85.10	-9	15,604	-0.06%
2020/02/10	6	82.62	15	83.41	83.50	-9	15,557	-0.06%
2020/02/07	4	84.18	6	84.78	84.30	-2	15,720	-0.01%
2020/02/06	4	84.63	10	85.07	85.10	-6	16,029	-0.04%
2020/02/05	4.2	83.34	21.2	83.75	84.40	-17.1	16,011	-0.11%
2020/02/04	4	79.05	22	79.71	79.90	-18	15,700	-0.11%
2020/02/03	18	78.21	11	77.09	79.40	7	15,804	0.04%
2020/01/31	15	78.85	6	79.28	78.10	9	15,856	0.06%
2020/01/30	30	79.58	5	81.28	77.80	25	15,773	0.16%
2020/01/20	3	84.97	18	85.03	85.20	-15	15,557	-0.10%
2020/01/17	10	83.02	10	83.45	83.60	0	15,652	0.00%
2020/01/16	12.6	83.15	6	83.40	83.40	6.6	15,683	0.04%
2020/01/15	11.4	84.43	3	86.00	83.80	8.4	15,707	0.05%
2020/01/14	5.4	84.84	3	86.00	85.30	2.4	15,890	0.02%
2020/01/13	11	85.40	15	85.74	85.50	-4	15,918	-0.03%
2020/01/10	5	83.18	9	84.26	84.30	-4	15,943	-0.03%
2020/01/09	5	83.64	14	84.28	83.40	-9	15,933	-0.06%
2020/01/08	15	83.04	22	83.55	82.60	-7	15,985	-0.04%
2020/01/07	30	81.65	5	81.72	81.10	25	15,937	0.16%
2020/01/06	10	83.58	2.3	83.73	83.70	7.7	16,165	0.05%
2020/01/03	18	84.39	7	84.19	84.80	11	16,883	0.07%
2020/01/02	36	87.82	115.6	87.43	86.00	-79.6	16,981	-0.47%	大賣/
2019/12/31	9	83.56	0	0.00	83.40	9	16,518	0.05%
2019/12/30	5	84.68	17.7	84.99	84.50	-12.7	16,674	-0.08%
2019/12/27	4	83.95	5	84.70	83.60	-1	16,779	-0.01%
2019/12/26	7.3	83.84	1	84.70	83.70	6.3	16,857	0.04%
2019/12/25	3.3	84.00	8	83.85	84.10	-4.7	17,027	-0.03%
2019/12/24	2	83.30	4	83.53	83.50	-2	17,325	-0.01%
2019/12/23	10.4	82.90	12	82.85	82.60	-1.6	17,442	-0.01%
2019/12/20	45	84.47	9	83.97	83.50	36	17,427	0.21%
2019/12/19	59	85.49	20	85.66	85.50	39	17,330	0.23%
2019/12/18	8.4	83.55	7	83.54	84.00	1.4	17,121	0.01%
2019/12/17	35.2	85.46	17	85.08	85.30	18.2	16,935	0.11%
2019/12/16	3	83.17	43.2	83.10	82.80	-40.2	16,537	-0.24%
2019/12/13	23	79.67	21	80.30	79.60	2	16,307	0.01%
2019/12/12	1	77.40	17	77.47	77.30	-16	16,202	-0.10%
2019/12/11	3.3	76.89	3	76.40	75.60	0.3	16,149	0.00%
2019/12/10	2	75.30	0	0.00	75.10	2	15,982	0.01%
2019/12/09	3	75.50	7	76.96	76.00	-4	15,918	-0.03%
2019/12/06	44	75.83	15.5	76.45	75.30	28.5	15,863	0.18%
2019/12/05	24	76.94	149	77.01	77.20	-125	15,614	-0.80%	大賣/鉅額交易
2019/12/04	11	73.37	17	73.55	72.60	-6	15,170	-0.04%
2019/12/03	12	73.13	24	72.97	73.30	-12	15,695	-0.08%
2019/12/02	0	0.00	4	70.90	71.60	-4	15,683	-0.03%
2019/11/29	13	71.60	5	71.38	71.20	8	15,714	0.05%
2019/11/28	0	0.00	18	71.79	71.70	-18	15,743	-0.11%
2019/11/27	6.5	71.13	6	71.65	71.10	0.5	16,042	0.00%
2019/11/26	6	70.95	2	71.45	70.80	4	16,240	0.02%
2019/11/25	1	70.90	0	0.00	70.80	1	16,229	0.01%
2019/11/22	2	69.90	3	70.37	70.10	-1	16,398	-0.01%
2019/11/21	21	69.16	4	69.30	69.30	17	16,432	0.10%
2019/11/20	7	70.63	2	71.00	71.00	5	16,400	0.03%
2019/11/19	7	71.79	14	71.98	71.20	-7	16,383	-0.04%
2019/11/18	11	70.94	18	71.41	71.10	-7	16,350	-0.04%
2019/11/15	33	68.99	7	68.90	69.00	26	16,425	0.16%
2019/11/14	24	67.56	23	67.16	67.20	1	16,375	0.01%
2019/11/13	20	70.02	1	69.90	69.90	19	16,213	0.12%
2019/11/11	2	71.50	0	0.00	71.20	2	16,841	0.01%
2019/11/08	4	72.45	2	72.40	72.40	2	16,960	0.01%
2019/11/07	5	72.24	5	71.80	72.40	0	17,237	0.00%
2019/11/06	31	73.44	14	73.26	72.50	17	17,622	0.10%
2019/11/05	18	72.69	37	71.97	73.00	-19	17,609	-0.11%
2019/11/04	10	69.80	2	69.90	69.80	8	17,614	0.05%
2019/11/01	9	69.82	5	70.04	70.60	4	17,772	0.02%
2019/10/31	23	70.24	0	0.00	70.00	23	18,113	0.13%
2019/10/30	10	71.06	3	71.10	71.10	7	18,232	0.04%
2019/10/29	0	0.00	6	72.52	72.30	-6	18,513	-0.03%
2019/10/28	1	72.00	3	72.10	71.90	-2	18,880	-0.01%
2019/10/25	3	72.30	4	72.38	71.70	-1	19,226	-0.01%
2019/10/24	2	71.25	3	71.37	71.30	-1	19,474	-0.01%
2019/10/23	4	70.50	6	71.25	70.60	-2	20,013	-0.01%
2019/10/22	15	70.87	0	0.00	70.90	15	20,315	0.07%
2019/10/21	7	71.36	3	70.97	71.60	4	20,699	0.02%
2019/10/18	5	72.18	12	71.65	72.30	-7	21,155	-0.03%
2019/10/17	15	69.71	10	70.40	70.40	5	21,006	0.02%
2019/10/16	6	70.10	6	70.72	70.00	0	21,169	0.00%
2019/10/15	39	71.03	2	72.10	69.60	37	21,329	0.17%
2019/10/14	29	72.72	10	73.41	71.70	19	21,521	0.09%
2019/10/09	58	73.84	9	73.78	71.40	49	21,722	0.23%
2019/10/08	49	78.92	8	79.00	78.60	41	22,011	0.19%
2019/10/07	3	81.97	17	81.17	81.70	-14	22,204	-0.06%
2019/10/04	7	79.41	5	79.40	79.20	2	22,600	0.01%
2019/10/03	19	80.03	12	80.00	79.90	7	22,655	0.03%
2019/10/02	6	81.98	2	82.70	82.00	4	22,675	0.02%
2019/10/01	1	81.90	10	82.03	83.10	-9	22,863	-0.04%
2019/09/27	18	81.44	3	80.83	80.50	15	23,213	0.06%
2019/09/26	11	83.12	14	84.37	84.30	-3	23,309	-0.01%
2019/09/25	12	84.18	24	83.80	85.00	-12	23,355	-0.05%
2019/09/24	8	85.55	8.3	85.68	85.40	-0.3	23,564	0.00%
2019/09/23	6	84.47	24	83.90	85.00	-18	23,513	-0.08%
2019/09/20	6	82.47	14	82.11	82.90	-8	23,470	-0.03%
2019/09/19	21	81.50	3	81.57	81.40	18	23,507	0.08%
2019/09/18	24	82.42	28	82.64	82.10	-4	23,652	-0.02%
2019/09/17	35	81.89	49	80.80	82.00	-14	23,426	-0.06%
2019/09/16	40	77.59	60	78.26	78.10	-20	23,070	-0.09%
2019/09/12	26	77.67	19	77.78	77.80	7	22,934	0.03%
2019/09/11	10	76.64	7	76.99	76.90	3	23,092	0.01%
2019/09/10	6	76.50	7	77.19	76.50	-1	23,073	0.00%
2019/09/09	13	76.52	4	77.23	76.50	9	22,963	0.04%
2019/09/06	20	77.11	12	77.32	77.10	8	22,935	0.03%
2019/09/05	11	76.50	124	75.80	76.90	-113	22,727	-0.50%	大賣/鉅額交易
2019/09/04	35	73.10	29	73.42	73.00	6	22,048	0.03%
2019/09/03	9	71.28	7	71.71	71.20	2	21,843	0.01%
2019/09/02	5	71.80	17	71.34	71.80	-12	21,945	-0.05%
2019/08/30	16	70.63	12	71.71	70.40	4	22,042	0.02%
2019/08/29	31	71.34	5	71.18	70.90	26	21,791	0.12%
2019/08/28	9	72.52	19	72.74	73.50	-10	21,629	-0.05%
2019/08/27	5	71.94	25	72.24	72.40	-20	21,576	-0.09%
2019/08/26	5	70.46	8	71.21	71.10	-3	21,613	-0.01%
2019/08/23	4	71.25	15	71.27	71.50	-11	21,653	-0.05%
2019/08/22	5	70.32	4	70.65	70.30	1	21,891	0.00%
2019/08/21	9	69.68	16	70.18	70.20	-7	21,999	-0.03%
2019/08/20	32	70.24	8	71.44	69.60	24	21,910	0.11%
2019/08/19	6	71.13	2	72.00	71.50	4	21,701	0.02%
2019/08/16	29	71.29	66	71.94	71.30	-37	21,706	-0.17%
2019/08/15	50	71.32	108	71.51	71.40	-58	21,528	-0.27%	大賣/
2019/08/14	11	71.76	43	71.95	72.50	-32	21,327	-0.15%
2019/08/13	10	68.42	5	68.68	68.80	5	20,914	0.02%
2019/08/12	8	68.78	116.3	68.33	69.30	-108.3	20,823	-0.52%	大賣/鉅額交易
2019/08/08	55	68.63	6	68.65	68.10	49	20,648	0.24%
2019/08/07	9	70.07	10	70.68	69.80	-1	20,380	0.00%
2019/08/06	31	69.00	18	69.36	69.20	13	20,360	0.06%
2019/08/05	28.5	71.78	9	71.61	70.90	19.5	20,128	0.10%
2019/08/02	7	72.49	4	72.33	72.30	3	19,947	0.02%
2019/08/01	23	73.19	26	73.24	74.10	-3	19,603	-0.02%
2019/07/31	68	73.76	8	74.63	74.00	60	19,326	0.31%
2019/07/30	44	74.50	80	75.50	75.80	-36	18,943	-0.19%
2019/07/29	66	75.35	3	75.23	74.80	63	18,672	0.34%
2019/07/26	55	76.10	48	76.06	77.00	7	18,418	0.04%
2019/07/25	31	75.21	114	75.00	76.50	-83	18,036	-0.46%	大賣/
2019/07/24	31	71.32	34	71.40	71.80	-3	17,555	-0.02%
2019/07/23	12	72.11	29	72.17	72.30	-17	17,288	-0.10%
2019/07/22	17	69.79	80	69.58	69.80	-63	16,822	-0.37%
2019/07/19	10	67.39	10	67.83	67.70	0	16,681	0.00%
2019/07/18	52	67.35	45	67.56	66.70	7	16,766	0.04%
2019/07/17	45	67.57	49	67.57	67.70	-4	16,761	-0.02%
2019/07/16	59	68.24	52	68.49	67.90	7	16,403	0.04%
2019/07/15	23	68.80	49	68.73	69.90	-26	16,011	-0.16%
2019/07/12	46	66.60	82	67.15	66.70	-36	15,539	-0.23%
2019/07/11	17	65.35	150	65.51	65.40	-133	14,914	-0.89%	大賣/鉅額交易
2019/07/10	12	63.86	35	64.09	64.40	-23	14,508	-0.16%
2019/07/09	4	61.35	40	62.34	62.80	-36	14,063	-0.26%
2019/07/08	24	61.04	19	61.48	61.00	5	13,989	0.04%
2019/07/05	112	59.98	38	61.43	62.00	74	13,864	0.53%	大買/
2019/07/04	45	59.25	20	58.69	59.20	25	13,603	0.18%
2019/07/03	120	65.40	10	65.52	65.20	110	13,120	0.84%	大買/鉅額交易
2019/07/02	15	66.31	7	66.49	66.30	8	12,926	0.06%
2019/07/01	8	65.79	21	65.66	66.00	-13	12,763	-0.10%
2019/06/28	5	64.32	1	64.30	64.50	4	12,675	0.03%
2019/06/27	7	63.90	9	64.03	64.10	-2	12,671	-0.02%
2019/06/26	8	63.60	0	0.00	63.70	8	12,576	0.06%
2019/06/25	15	64.05	22	63.98	63.30	-7	12,511	-0.06%
2019/06/24	4	63.20	1	62.80	63.10	3	12,335	0.02%
2019/06/21	7	63.00	10	63.11	63.00	-3	12,376	-0.02%
2019/06/20	2	62.30	4	62.48	62.30	-2	12,425	-0.02%
2019/06/19	21	61.92	47	62.02	62.10	-26	12,690	-0.20%
2019/06/18	7	61.00	16	60.96	60.90	-9	12,913	-0.07%
2019/06/17	9	61.12	2	61.10	60.90	7	13,002	0.05%
2019/06/14	5	61.00	2	60.90	60.80	3	13,029	0.02%
2019/06/13	17	60.65	6	60.93	60.90	11	13,208	0.08%
2019/06/12	1	60.30	10	60.09	60.70	-9	13,381	-0.07%
2019/06/11	3	59.70	3	59.70	59.40	0	13,387	0.00%
2019/06/10	7	59.33	0	0.00	59.30	7	13,385	0.05%
2019/06/06	24	59.50	5	59.12	59.20	19	13,309	0.14%
2019/06/05	7	60.90	0	0.00	60.50	7	13,197	0.05%
2019/06/04	12	60.97	1	60.90	60.90	11	13,239	0.08%
2019/06/03	7	61.93	7	61.37	61.90	0	13,345	0.00%
2019/05/31	23	60.95	15	61.05	61.60	8	13,594	0.06%
2019/05/30	34	59.84	9	59.18	60.00	25	13,647	0.18%
2019/05/29	28	58.74	34	58.64	58.00	-6	14,301	-0.04%
2019/05/28	3	60.90	1	60.40	60.90	2	14,202	0.01%
2019/05/27	1	60.50	3	60.80	60.50	-2	14,243	-0.01%
2019/05/24	7	60.01	0	0.00	59.80	7	14,355	0.05%
2019/05/23	6	60.00	1	59.90	60.20	5	14,524	0.03%
2019/05/22	5	60.96	0	0.00	60.80	5	14,473	0.03%
2019/05/21	0	0.00	2	61.50	61.50	-2	14,511	-0.01%
2019/05/20	4	60.80	1	60.80	60.90	3	14,456	0.02%
2019/05/17	9	60.70	5	60.90	60.60	4	14,483	0.03%
2019/05/16	4	61.35	0	0.00	61.00	4	14,663	0.03%
2019/05/15	2	62.20	2	62.20	62.00	0	14,857	0.00%
2019/05/14	25	60.42	17	60.78	61.50	8	14,930	0.05%
2019/05/13	22	62.38	3	61.67	61.10	19	14,868	0.13%
2019/05/10	5	63.82	3	64.37	63.80	2	14,877	0.01%
2019/05/09	15	64.77	3	64.77	64.20	12	14,873	0.08%
2019/05/08	2	65.50	0	0.00	65.90	2	14,917	0.01%
2019/05/07	5	65.78	16	66.06	66.20	-11	15,090	-0.07%
2019/05/06	13	65.15	0	0.00	65.00	13	15,350	0.08%
2019/05/03	0	0.00	17.9	66.28	66.70	-17.9	15,458	-0.12%
2019/05/02	2	65.70	13	65.98	65.70	-11	15,502	-0.07%
2019/04/30	3	64.80	4	65.45	65.40	-1	15,440	-0.01%
2019/04/29	10	65.08	9	65.23	64.70	1	15,403	0.01%
2019/04/26	23	65.50	19	65.71	66.00	4	15,443	0.03%
2019/04/25	24	65.76	18	66.27	65.50	6	15,607	0.04%
2019/04/24	4	64.93	31	65.39	65.40	-27	15,701	-0.17%
2019/04/23	5	64.80	25	64.72	64.90	-20	15,609	-0.13%
2019/04/22	40	63.88	10	64.00	63.80	30	15,427	0.19%
2019/04/19	2	63.70	25	63.84	63.70	-23	15,609	-0.15%
2019/04/18	7	63.39	5	64.00	63.10	2	15,726	0.01%
2019/04/17	13	63.43	61	62.72	63.90	-48	15,680	-0.31%
2019/04/16	1	62.10	13	62.54	62.70	-12	15,271	-0.08%
2019/04/15	1.9	61.70	6	61.63	61.70	-4.1	15,292	-0.03%
2019/04/12	12	60.77	5	60.94	60.50	7	15,430	0.05%
2019/04/11	25	62.03	10	62.90	61.60	15	15,579	0.10%
2019/04/10	2	62.50	0	0.00	62.50	2	15,541	0.01%
2019/04/09	23	62.78	4	62.85	62.60	19	15,544	0.12%
2019/04/08	39	62.28	38	62.90	63.00	1	15,589	0.01%
2019/04/03	11	62.16	7	62.27	62.30	4	15,573	0.03%
2019/04/02	0	0.00	20	62.04	61.70	-20	15,576	-0.13%
2019/04/01	7	61.44	7	62.16	61.00	0	15,479	0.00%
2019/03/29	1	61.10	2	61.40	61.40	-1	15,297	-0.01%
2019/03/28	12	60.56	4	60.68	60.80	8	15,362	0.05%
2019/03/27	11	61.21	3	61.30	61.10	8	15,426	0.05%
2019/03/26	6	60.93	2	61.60	61.00	4	15,503	0.03%
2019/03/25	16	61.27	5	61.40	61.10	11	15,537	0.07%
2019/03/22	51	63.75	46	64.18	63.10	5	15,375	0.03%
2019/03/21	5	62.26	24	63.01	62.80	-19	15,116	-0.13%
2019/03/20	1	60.60	6	60.27	60.60	-5	14,789	-0.03%
2019/03/19	7	59.77	2	59.80	59.70	5	14,829	0.03%
2019/03/18	18	59.54	1	59.00	59.50	17	14,908	0.11%
2019/03/15	23	60.67	4	60.78	60.10	19	15,087	0.13%
2019/03/14	11	60.10	21	60.11	60.30	-10	14,991	-0.07%
2019/03/13	12	60.49	3	60.70	60.10	9	15,174	0.06%
2019/03/12	4	60.98	5	61.20	60.80	-1	15,594	-0.01%
2019/03/11	34	60.51	4	60.78	60.40	30	15,731	0.19%
2019/03/08	8	59.96	3	60.30	60.50	5	16,027	0.03%
2019/03/07	19	60.52	2	60.00	60.00	17	16,221	0.10%
2019/03/06	34	61.49	54	62.08	61.40	-20	16,501	-0.12%
2019/03/05	47	63.57	2	63.50	63.10	45	16,394	0.27%
2019/03/04	62	65.58	67	64.84	64.80	-5	16,369	-0.03%
2019/02/27	11	62.59	55	62.84	62.20	-44	15,802	-0.28%
2019/02/26	25	61.94	44	62.16	62.00	-19	15,710	-0.12%
2019/02/25	34	61.71	7	61.93	61.60	27	15,707	0.17%
2019/02/22	19	61.56	16	61.98	60.90	3	15,771	0.02%
2019/02/21	30	60.80	12	60.86	60.80	18	15,743	0.11%
2019/02/20	10	60.23	21.3	60.28	60.60	-11.3	15,996	-0.07%
2019/02/19	4	60.30	2	60.80	60.50	2	16,166	0.01%
2019/02/18	3	60.40	4	60.40	60.20	-1	16,231	-0.01%
2019/02/15	81	60.90	3	61.53	60.00	78	16,456	0.47%
2019/02/14	24	61.19	61	62.49	62.10	-37	16,908	-0.22%
2019/02/13	50	60.16	12	60.02	60.50	38	16,720	0.23%
2019/02/12	3	60.00	18	59.76	60.00	-15	16,634	-0.09%
2019/02/11	4	59.40	6	59.73	59.00	-2	16,723	-0.01%
2019/01/30	1	60.20	11	59.85	60.10	-10	16,698	-0.06%
2019/01/29	30	59.20	9	59.42	58.80	21	16,892	0.12%
2019/01/28	8	61.03	13	61.39	60.80	-5	16,946	-0.03%
2019/01/25	14	60.16	12	61.00	60.00	2	17,441	0.01%
2019/01/24	19	58.57	44	58.65	59.60	-25	17,578	-0.14%
2019/01/23	2	55.80	9	57.09	57.00	-7	17,784	-0.04%
2019/01/22	0	0.00	7	56.97	56.50	-7	17,962	-0.04%
2019/01/21	7	56.93	13	57.05	57.20	-6	18,153	-0.03%
2019/01/18	17	56.04	31	56.20	56.40	-14	18,315	-0.08%
2019/01/17	14	55.49	5	55.60	55.10	9	18,690	0.05%
2019/01/16	11	55.68	36	55.95	56.40	-25	18,690	-0.13%
2019/01/15	6	53.10	37	52.75	53.60	-31	18,317	-0.17%
2019/01/14	20	52.41	16	53.03	52.00	4	18,313	0.02%
2019/01/11	31	53.91	4	53.50	53.50	27	18,682	0.14%
2019/01/10	4	53.85	16	53.70	53.80	-12	18,912	-0.06%
2019/01/09	2	52.10	17	52.50	52.50	-15	19,145	-0.08%
2019/01/08	12	51.85	3	52.00	51.70	9	19,658	0.05%
2019/01/07	4	52.13	21	52.00	51.80	-17	20,232	-0.08%
2019/01/04	5	50.28	22	50.68	51.60	-17	20,387	-0.08%
2019/01/03	47	52.44	6	52.40	51.50	41	20,481	0.20%
2018/12/28	11	54.98	3	56.20	55.00	8	20,283	0.04%
2018/12/27	1	55.60	14	55.81	55.80	-13	20,546	-0.06%
2018/12/26	31	55.03	8	54.54	54.10	23	20,886	0.11%
2018/12/25	3	55.63	23	56.00	57.00	-20	20,699	-0.10%
2018/12/24	5	55.52	40	55.02	56.00	-35	20,630	-0.17%
2018/12/22	1	53.60	0	0.00	53.50	1	20,579	0.00%
2018/12/21	7	52.80	5	53.40	53.90	2	20,769	0.01%
2018/12/20	0	0.00	79	53.22	53.20	-79	20,727	-0.38%
2018/12/19	12	53.25	16	53.43	53.70	-4	20,739	-0.02%
2018/12/18	11	53.39	8	54.20	54.50	3	20,886	0.01%
2018/12/17	30	53.42	2	53.40	53.50	28	21,045	0.13%
2018/12/14	32	53.27	32	53.56	53.50	0	21,101	0.00%
2018/12/13	9	53.84	8	54.30	54.30	1	21,248	0.00%
2018/12/12	75	53.41	14	53.39	53.70	61	21,266	0.29%
2018/12/11	0	0.00	8	52.88	52.90	-8	21,435	-0.04%
2018/12/10	27	52.23	5	52.06	52.10	22	21,444	0.10%
2018/12/07	3	55.70	44	55.55	55.70	-41	21,240	-0.19%
2018/12/06	51	55.76	16	55.58	55.00	35	21,318	0.16%
2018/12/05	43	56.87	2	57.05	56.90	41	21,196	0.19%
2018/12/04	22	62.37	4	62.48	62.00	18	20,978	0.09%
2018/12/03	19	63.55	137	63.49	62.80	-118	21,411	-0.55%	大賣/鉅額交易
2018/11/30	2	61.05	23	60.81	61.00	-21	21,352	-0.10%
2018/11/29	91	62.12	371	60.89	60.30	-280	21,074	-1.33%	大賣/鉅額交易
2018/11/28	26	58.36	17	58.95	58.60	9	20,549	0.04%
2018/11/27	12	56.01	8	57.38	58.00	4	20,421	0.02%
2018/11/26	3	57.43	13	57.38	57.30	-10	20,280	-0.05%
2018/11/23	131	57.35	3	57.10	56.10	128	20,060	0.64%	大買/鉅額交易
2018/11/22	0	0.00	9	58.16	58.00	-9	19,999	-0.05%
2018/11/21	122	56.82	6	57.12	57.80	116	19,955	0.58%	大買/鉅額交易
2018/11/20	81	56.90	6	57.20	57.50	75	19,930	0.38%
2018/11/19	9	57.43	21	56.68	57.50	-12	19,764	-0.06%
2018/11/16	19	55.35	17	56.10	54.60	2	19,540	0.01%
2018/11/15	9	55.91	0	0.00	55.90	9	19,505	0.05%
2018/11/14	36	56.79	57	56.61	56.50	-21	19,728	-0.11%
2018/11/13	43	55.52	23	55.65	56.20	20	19,607	0.10%
2018/11/12	16	53.39	13	53.21	53.80	3	19,062	0.02%
2018/11/09	4	53.55	4	54.35	54.20	0	19,229	0.00%
2018/11/08	9	54.68	12	56.63	53.80	-3	19,260	-0.02%
2018/11/07	7	54.63	29	54.12	55.20	-22	19,218	-0.11%
2018/11/06	20	53.71	6	52.90	52.20	14	19,372	0.07%
2018/11/05	16	55.48	17	55.65	55.70	-1	19,130	-0.01%
2018/11/02	20	56.42	71	56.42	56.10	-51	18,950	-0.27%
2018/11/01	18	53.42	102	54.08	54.40	-84	18,486	-0.45%	大賣/
2018/10/31	9	50.02	37	50.72	51.40	-28	18,245	-0.15%
2018/10/30	6	47.95	46	47.69	48.50	-40	18,057	-0.22%
2018/10/29	31	45.87	30	46.65	46.60	1	18,136	0.01%
2018/10/26	62	46.12	32	46.59	46.00	30	18,007	0.17%
2018/10/25	81	46.09	32	46.18	45.75	49	17,850	0.27%
2018/10/24	32	49.63	4	50.20	49.30	28	17,412	0.16%
2018/10/23	29	50.80	23	50.87	50.50	6	17,196	0.03%
2018/10/22	14	51.99	22	52.29	52.50	-8	17,104	-0.05%
2018/10/19	33	50.22	52	50.98	52.10	-19	17,086	-0.11%
2018/10/18	54	52.25	37	53.13	51.50	17	16,829	0.10%
2018/10/17	51	55.35	62	55.76	54.40	-11	16,582	-0.07%
2018/10/16	49	55.22	4	55.03	54.10	45	16,399	0.27%
2018/10/15	44	56.38	38	56.21	57.20	6	15,984	0.04%
2018/10/12	3	52.37	29.1	51.80	53.30	-26.1	15,807	-0.16%
2018/10/11	52	48.17	19	48.32	48.50	33	16,127	0.20%
2018/10/09	3	52.70	41	53.33	52.30	-38	15,936	-0.24%
2018/10/08	14	52.74	48	52.56	52.70	-34	15,934	-0.21%
2018/10/05	45	52.50	15	52.71	52.20	30	16,046	0.19%
2018/10/04	71	55.18	6	54.57	53.90	65	15,944	0.41%
2018/10/03	6	58.28	7	58.44	57.80	-1	15,634	-0.01%
2018/10/02	12	58.43	0	0.00	58.40	12	15,806	0.08%
2018/10/01	0	0.00	35	58.78	59.20	-35	15,987	-0.22%
2018/09/28	22	58.57	3	60.07	58.10	19	16,032	0.12%
2018/09/27	3	59.07	5	59.60	59.80	-2	16,022	-0.01%
2018/09/26	11	60.26	1	60.60	60.20	10	16,059	0.06%
2018/09/25	1	61.00	35	60.67	61.70	-34	15,996	-0.21%
2018/09/21	9	57.52	23	57.89	58.50	-14	15,787	-0.09%
2018/09/20	8	59.43	8	59.59	59.50	0	15,577	0.00%
2018/09/19	10	60.19	11	60.93	60.00	-1	15,619	-0.01%
2018/09/18	21	59.45	3	59.70	59.30	18	15,521	0.12%
2018/09/17	11	61.99	35	61.26	61.20	-24	15,653	-0.15%
2018/09/14	2	59.00	18	59.49	59.60	-16	15,536	-0.10%
2018/09/13	17	57.94	11	57.46	57.50	6	15,487	0.04%
2018/09/12	10	57.82	7	58.30	57.40	3	15,392	0.02%
2018/09/11	35	59.10	12	60.30	60.10	23	15,284	0.15%
2018/09/10	4	58.45	11	58.65	59.40	-7	15,273	-0.05%
2018/09/07	55	58.71	22	58.95	57.50	33	15,057	0.22%
2018/09/06	40	64.12	2	64.05	63.60	38	14,555	0.26%
2018/09/05	14	66.75	46	66.65	66.60	-32	14,461	-0.22%
2018/09/04	3	67.50	3	67.70	67.60	0	14,515	0.00%
2018/09/03	21	67.54	0	0.00	66.70	21	14,537	0.14%
2018/08/31	4	68.48	3	69.23	69.70	1	14,532	0.01%
2018/08/30	9	69.68	4	69.75	69.80	5	14,599	0.03%
2018/08/29	20	70.58	0	0.00	69.90	20	14,638	0.14%
2018/08/28	21	71.72	44	71.71	70.70	-23	14,686	-0.16%
2018/08/27	3	69.13	48	69.44	70.10	-45	14,685	-0.31%
2018/08/24	10	67.50	6	67.62	67.40	4	14,615	0.03%
2018/08/23	3	66.97	0	0.00	67.30	3	14,816	0.02%
2018/08/22	62	68.16	20	67.30	67.40	42	15,016	0.28%
2018/08/21	9	68.23	40	68.39	68.50	-31	14,898	-0.21%
2018/08/20	8	66.46	14	66.77	65.70	-6	14,733	-0.04%
2018/08/17	56	66.26	2	66.55	65.00	54	14,696	0.37%
2018/08/16	21	64.90	36	66.20	67.30	-15	14,730	-0.10%
2018/08/15	36	68.01	27	69.23	67.70	9	14,720	0.06%
2018/08/14	6	68.10	9	69.14	70.20	-3	14,828	-0.02%
2018/08/13	87	69.74	6	69.70	68.90	81	14,780	0.55%
2018/08/10	25	73.54	30	73.58	73.20	-5	14,684	-0.03%
2018/08/09	2	74.45	1	74.10	73.80	1	15,217	0.01%
2018/08/08	42.4	74.60	25	74.03	73.70	17.4	15,904	0.11%
2018/08/07	3	73.83	6	74.62	74.30	-3	15,697	-0.02%
2018/08/06	18	74.01	40	74.20	73.60	-22	15,527	-0.14%
2018/08/03	111	76.77	27	75.94	75.80	84	15,434	0.54%	大買/
2018/08/02	26	78.47	58	78.44	78.40	-32	15,088	-0.21%
2018/08/01	56	78.83	12	79.48	79.60	44	15,260	0.29%
2018/07/31	20	78.70	0	0.00	78.60	20	15,524	0.13%
2018/07/30	42	79.94	10	80.44	79.60	32	15,472	0.21%
2018/07/27	0	0.00	7.3	81.96	81.90	-7.3	15,429	-0.05%
2018/07/26	2	80.80	50	81.07	81.00	-48	15,483	-0.31%
2018/07/25	10	81.00	26	80.38	80.70	-16	15,438	-0.10%
2018/07/24	11	78.13	14	78.51	78.70	-3	15,313	-0.02%
2018/07/23	40	78.52	14	79.43	78.50	26	15,282	0.17%
2018/07/20	19	80.72	6	80.70	80.50	13	15,145	0.09%
2018/07/19	61	81.58	5	81.74	80.20	56	14,995	0.37%
2018/07/18	77	85.14	14	84.79	84.00	63	14,804	0.43%
2018/07/17	0	0.00	9	87.50	88.10	-9	14,268	-0.06%
2018/07/16	42	86.79	4	88.63	86.00	38	14,503	0.26%
2018/07/13	0	0.00	29	87.81	88.80	-29	14,830	-0.20%
2018/07/12	21	85.66	19	85.61	86.00	2	14,930	0.01%
2018/07/11	18	83.49	12	83.48	83.60	6	14,854	0.04%
2018/07/10	0	0.00	26	83.11	83.90	-26	14,839	-0.18%
2018/07/09	15	80.93	7	81.81	81.00	8	14,834	0.05%
2018/07/06	3	78.80	12	79.51	79.30	-9	14,766	-0.06%
2018/07/05	23	79.63	3	78.50	78.10	20	14,840	0.13%
2018/07/04	21	81.53	0	0.00	80.90	21	14,867	0.14%
2018/07/03	22	82.19	22	82.51	81.80	0	14,987	0.00%
2018/07/02	12	81.58	19	83.24	81.00	-7	15,008	-0.05%
2018/06/29	21	82.83	22.1	83.18	83.20	-1.1	15,006	-0.01%
2018/06/28	11	82.61	2	82.70	83.00	9	14,896	0.06%
2018/06/27	14	87.62	14	87.66	87.20	0	14,905	0.00%
2018/06/26	26	83.31	23	84.10	85.40	3	14,884	0.02%
2018/06/25	40	87.83	5.5	88.70	86.50	34.5	14,928	0.23%
2018/06/22	10	91.88	4	92.05	92.50	6	14,980	0.04%
2018/06/21	10	92.50	4	92.50	92.50	6	15,189	0.04%
2018/06/20	6	90.47	1	90.50	90.40	5	15,469	0.03%
2018/06/19	13	91.23	3	92.27	90.60	10	15,738	0.06%
2018/06/15	9	92.00	3	92.40	92.30	6	15,984	0.04%
2018/06/14	13	92.51	2	93.10	93.00	11	16,223	0.07%
2018/06/13	43	95.02	6	95.12	94.00	37	16,634	0.22%
2018/06/12	24	98.46	3	97.53	97.60	21	17,044	0.12%
2018/06/11	2	99.40	5	100.40	100.50	-3	17,150	-0.02%
2018/06/08	12	99.44	2.1	99.70	99.80	9.9	17,589	0.06%
2018/06/07	2	99.70	4	100.70	101.00	-2	18,378	-0.01%
2018/06/06	5.1	99.96	5	100.78	100.00	0.1	18,443	0.00%
2018/06/05	18	100.34	10	101.80	101.00	8	18,596	0.04%
2018/06/04	7	100.03	18.3	99.66	100.50	-11.3	18,828	-0.06%
2018/06/01	11.1	97.72	0	0.00	97.50	11.1	18,800	0.06%
2018/05/31	2	98.50	14	98.84	99.60	-12	18,818	-0.06%
2018/05/30	22	96.00	4	96.48	96.50	18	18,634	0.10%
2018/05/29	7	99.10	4	99.38	98.90	3	18,503	0.02%
2018/05/28	21	99.57	10.6	99.32	99.30	10.4	18,719	0.06%
2018/05/25	21.1	101.54	8	103.56	100.50	13.1	19,323	0.07%
2018/05/24	1	100.50	22	101.52	102.00	-21	19,520	-0.11%
2018/05/23	15	99.28	28	98.99	99.30	-13	19,558	-0.07%
2018/05/22	52.3	100.12	24	98.90	97.20	28.3	19,441	0.15%
2018/05/21	8.3	99.28	22	99.39	99.00	-13.8	19,640	-0.07%
2018/05/18	37.3	99.33	13	99.82	98.90	24.3	19,694	0.12%
2018/05/17	25.3	103.97	31	105.53	101.50	-5.8	19,593	-0.03%
2018/05/16	43.3	102.12	61	99.58	102.50	-17.8	19,118	-0.09%
2018/05/15	12	94.93	11	95.31	95.50	1	18,718	0.01%
2018/05/14	15	95.49	0	0.00	95.30	15	19,002	0.08%
2018/05/11	9	95.78	35	96.56	95.60	-26	19,074	-0.14%
2018/05/10	23	94.15	3	95.67	93.60	20	18,979	0.11%
2018/05/09	3	93.47	4.2	94.33	94.40	-1.2	19,083	-0.01%
2018/05/08	7	94.06	19	94.13	94.00	-12	18,972	-0.06%
2018/05/07	0	0.00	30	92.68	92.60	-30	18,680	-0.16%
2018/05/04	0	0.00	6	91.90	91.70	-6	18,653	-0.03%
2018/05/03	7.1	90.14	7	89.94	89.90	0.1	18,672	0.00%
2018/05/02	15	91.91	3	92.90	91.70	12	18,748	0.06%
2018/04/30	10	92.16	8	93.01	93.00	2	18,689	0.01%
2018/04/27	13	93.68	16.1	93.74	93.10	-3.1	18,725	-0.02%
2018/04/26	4	92.43	12	92.53	91.80	-8	18,716	-0.04%
2018/04/25	16	89.48	34	89.99	90.80	-18	18,742	-0.10%
2018/04/24	30	90.20	22	90.46	90.10	8	18,877	0.04%
2018/04/23	34	92.77	11	93.05	93.00	23	19,254	0.12%
2018/04/20	69	93.95	33	94.42	92.70	36	19,486	0.18%
2018/04/19	18	96.21	53	96.35	97.90	-35	19,220	-0.18%
2018/04/18	2	92.95	73.9	92.95	93.10	-71.9	18,841	-0.38%
2018/04/17	51	89.64	8	90.79	89.50	43	18,660	0.23%
2018/04/16	7	92.27	3	92.20	92.20	4	18,787	0.02%
2018/04/13	3	93.87	18	94.12	93.40	-15	18,749	-0.08%
2018/04/12	2	92.30	5	92.70	92.50	-3	18,780	-0.02%
2018/04/11	34.1	92.67	28	93.10	91.20	6.1	19,053	0.03%
2018/04/10	9	88.28	27	90.57	91.90	-18	19,019	-0.09%
2018/04/09	32	88.33	35	88.99	88.50	-3	19,053	-0.02%
2018/04/03	58	90.34	6	90.87	90.60	52	18,913	0.27%
2018/04/02	5	92.10	8	92.40	91.70	-3	18,896	-0.02%
2018/03/31	10	91.63	4	92.00	92.00	6	18,981	0.03%
2018/03/30	34	91.92	14	92.64	91.80	20	19,101	0.10%
2018/03/29	19	91.48	27	91.65	92.30	-8	19,052	-0.04%
2018/03/28	51	91.62	1	91.70	90.70	50	18,971	0.26%
2018/03/27	5	94.52	23	94.16	95.40	-18	18,730	-0.10%
2018/03/26	20	92.65	82	92.59	92.00	-62	18,622	-0.33%
2018/03/23	94	92.68	19	93.46	94.50	75	18,478	0.41%
2018/03/22	9	96.79	3	98.13	96.30	6	18,238	0.03%
2018/03/21	12	98.37	21	98.50	99.00	-9	17,895	-0.05%
2018/03/20	7	95.57	6	95.47	95.00	1	17,524	0.01%
2018/03/19	26	97.47	55	96.18	97.00	-29	17,250	-0.17%
2018/03/16	35	92.86	66.1	93.49	94.20	-31.1	16,725	-0.19%
2018/03/15	10	90.31	16	90.44	91.00	-6	16,156	-0.04%
2018/03/14	64	90.60	41	90.66	89.40	23	16,113	0.14%
2018/03/13	25	87.72	100	87.75	89.90	-75	15,958	-0.47%
2018/03/12	16	83.27	52.7	84.07	83.00	-36.7	15,361	-0.24%
2018/03/09	14	83.43	22	83.33	83.30	-8	15,454	-0.05%
2018/03/08	3	82.00	36	81.84	82.00	-33	15,864	-0.21%
2018/03/07	12	80.26	8	80.41	80.00	4	15,939	0.03%
2018/03/06	2.1	79.79	10	80.00	79.60	-7.9	16,308	-0.05%
2018/03/05	13	78.52	7	78.93	78.40	6	16,806	0.04%
2018/03/02	6	77.95	3	78.60	78.40	3	16,955	0.02%
2018/03/01	45	79.42	14	79.72	78.70	31	16,954	0.18%
2018/02/27	18	82.01	42	81.88	80.80	-24	16,838	-0.14%
2018/02/26	11	80.64	101	81.17	81.00	-90	16,145	-0.56%	大賣/
2018/02/23	15	79.49	28	79.95	79.90	-13	16,437	-0.08%
2018/02/22	4	79.10	9	79.10	79.30	-5	16,460	-0.03%
2018/02/21	9	79.67	9	79.78	79.90	0	16,493	0.00%
2018/02/12	1	74.40	28	75.48	76.00	-27	16,049	-0.17%
2018/02/09	16.5	69.79	23	72.54	73.30	-6.5	15,942	-0.04%
2018/02/08	8	72.94	1	72.50	72.70	7	15,942	0.04%
2018/02/07	16.2	74.36	24	76.61	73.60	-7.8	15,895	-0.05%
2018/02/06	85	73.30	11	74.33	72.40	74	15,857	0.47%
2018/02/05	30	76.91	6	77.63	77.40	24	15,869	0.15%
2018/02/02	22	79.88	0	0.00	79.60	22	16,005	0.14%
2018/02/01	0	0.00	35	81.04	81.20	-35	16,025	-0.22%
2018/01/31	5	77.56	5	79.04	79.40	0	16,008	0.00%
2018/01/30	10	78.70	0	0.00	78.40	10	16,229	0.06%
2018/01/29	14	78.97	7	78.90	78.80	7	16,170	0.04%
2018/01/26	3	78.57	11.6	79.46	79.40	-8.6	16,229	-0.05%
2018/01/25	63	79.29	2	79.45	78.50	61	16,320	0.37%
2018/01/23	5	80.52	4	81.55	80.20	1	16,916	0.01%
2018/01/22	11	80.07	46	79.78	80.50	-35	17,064	-0.21%
2018/01/19	20	80.96	20	81.30	80.60	0	17,178	0.00%
2018/01/18	11	82.95	12	82.73	82.00	-1	17,082	-0.01%
2018/01/17	95	82.45	12	82.05	81.00	83	16,966	0.49%
2018/01/16	11	84.56	15.3	84.97	85.00	-4.3	16,460	-0.03%
2018/01/15	3	82.73	1	82.50	83.40	2	16,305	0.01%
2018/01/12	14	80.64	17	81.15	81.40	-3	16,449	-0.02%
2018/01/11	4	80.35	21	80.30	80.30	-17	16,696	-0.10%
2018/01/10	31	79.04	7	79.30	78.30	24	17,035	0.14%
2018/01/09	17	83.12	14	83.79	82.60	3	17,423	0.02%
2018/01/08	17	84.54	19	84.84	83.50	-2	17,815	-0.01%
2018/01/05	4	83.15	36	83.56	83.50	-32	18,110	-0.18%
2018/01/04	6	80.72	26	81.42	81.50	-20	17,929	-0.11%
2018/01/03	8	79.85	40	80.18	80.30	-32	18,254	-0.18%
2018/01/02	0	0.00	12	77.63	78.00	-12	18,418	-0.07%