南亞科 (2408)-凱基-板橋券商分點個股進出

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
65.5
漲跌
▲2.7
漲幅
+4.30%
成交量
16,401張
產業
上市半導體類股
1761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－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋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
2024/04/24	3	65.47	17.2	65.45	65.50	-14.2	17,558	-0.08%
2024/04/23	3	62.07	12	62.73	62.80	-9	17,548	-0.05%
2024/04/22	20.4	61.56	8	60.91	61.20	12.4	17,538	0.07%
2024/04/19	21.5	62.24	0	0.00	62.00	21.5	17,518	0.12%
2024/04/18	4.1	64.39	7	64.46	64.30	-2.9	17,403	-0.02%
2024/04/17	17	64.93	5	65.70	64.50	12	17,751	0.07%
2024/04/16	181.8	66.37	81	65.45	65.50	100.8	17,642	0.57%	大買/
2024/04/15	75	69.82	1	70.00	70.00	74	17,334	0.43%
2024/04/12	38.1	71.70	32	71.92	71.80	6.1	17,232	0.04%
2024/04/11	2.1	69.80	33	69.55	70.60	-30.9	16,845	-0.18%
2024/04/10	1	70.00	34	69.75	70.20	-33	16,560	-0.20%
2024/04/09	0	0.00	3	68.20	68.40	-3	16,334	-0.02%
2024/04/08	12	68.08	3	69.07	68.10	9	16,321	0.06%
2024/04/03	3	68.00	0	0.00	68.20	3	16,271	0.02%
2024/04/02	18	69.95	14	70.65	69.10	4	16,456	0.02%
2024/04/01	58	69.53	8	69.33	69.40	50	16,546	0.30%
2024/03/29	12	67.63	1	67.50	67.70	11	16,468	0.07%
2024/03/28	35	68.80	5	68.86	67.60	30	16,442	0.18%
2024/03/27	7	68.04	10	67.63	67.90	-3	16,791	-0.02%
2024/03/26	8	69.04	9	69.51	68.10	-1	16,954	-0.01%
2024/03/25	6	68.45	10.2	68.26	68.50	-4.2	16,725	-0.03%
2024/03/22	19	69.81	16	69.98	69.60	3	16,622	0.02%
2024/03/21	49	65.56	94.1	65.99	67.60	-45.1	15,466	-0.29%
2024/03/20	6.2	62.01	16	62.06	61.50	-9.9	14,939	-0.07%
2024/03/19	13.2	62.46	3	62.33	62.30	10.2	15,179	0.07%
2024/03/18	11.2	62.55	5	63.60	62.40	6.2	15,160	0.04%
2024/03/15	1	64.10	3	63.87	63.90	-2	15,090	-0.01%
2024/03/14	67.3	63.45	1	64.40	63.80	66.3	15,053	0.44%
2024/03/13	32.2	64.31	1	66.00	63.30	31.2	15,008	0.21%
2024/03/12	6	65.65	1	65.40	65.70	5	14,785	0.03%
2024/03/11	5	66.26	11	66.39	65.80	-6	14,793	-0.04%
2024/03/08	9	64.84	0	0.00	65.00	9	14,679	0.06%
2024/03/07	21	66.19	9	66.62	65.70	12	14,685	0.08%
2024/03/06	7	65.24	1	66.10	65.10	6	14,756	0.04%
2024/03/05	4	66.15	3	66.30	65.80	1	15,155	0.01%
2024/03/04	2	66.40	1	66.90	66.50	1	15,704	0.01%
2024/03/01	5.1	66.12	1	66.90	66.30	4.1	16,281	0.03%
2024/02/29	2	66.90	3	67.13	67.30	-1	16,437	-0.01%
2024/02/27	9	67.17	3	67.50	66.30	6	16,604	0.04%
2024/02/26	7	67.84	35	67.73	67.90	-28	16,550	-0.17%
2024/02/23	51	68.43	10	68.99	67.70	41	16,648	0.25%
2024/02/22	15.2	67.75	8	67.76	68.10	7.2	16,559	0.04%
2024/02/21	4.3	67.72	5	68.28	67.30	-0.7	16,631	0.00%
2024/02/20	6.1	67.33	15.3	67.72	67.80	-9.2	16,506	-0.06%
2024/02/19	6	66.02	9	66.33	66.60	-3	16,388	-0.02%
2024/02/16	11.2	65.14	2	65.30	65.90	9.2	16,442	0.06%
2024/02/15	39.6	65.31	12	66.00	65.40	27.6	16,233	0.17%
2024/02/05	4.2	66.98	1	67.00	68.20	3.2	15,749	0.02%
2024/02/02	13	67.85	56	67.77	67.60	-43	15,710	-0.27%
2024/02/01	1	68.90	0	0.00	69.20	1	15,595	0.01%
2024/01/31	0.1	69.50	1	68.90	68.70	-0.9	15,589	-0.01%
2024/01/30	5.2	69.78	0	0.00	69.30	5.2	15,632	0.03%
2024/01/26	12	71.21	1	70.80	71.00	11	15,757	0.07%
2024/01/25	1	71.30	0	0.00	71.00	1	15,800	0.01%
2024/01/24	48	71.74	9.4	71.95	71.60	38.6	15,743	0.25%
2024/01/23	4	70.58	4	71.15	70.70	0	15,551	0.00%
2024/01/22	3.1	68.55	0.5	70.00	69.30	2.6	15,291	0.02%
2024/01/19	0	0.00	4	69.55	69.30	-4	15,260	-0.03%
2024/01/18	1	67.90	0	0.00	68.20	1	15,318	0.01%
2024/01/17	9.6	68.42	41	69.62	67.80	-31.4	15,230	-0.21%
2024/01/16	2.2	69.79	1	70.00	69.40	1.2	15,127	0.01%
2024/01/15	60	69.91	24.2	71.31	71.50	35.8	15,034	0.24%
2024/01/12	2	69.20	2	68.80	68.80	0	14,915	0.00%
2024/01/11	53	68.94	10	69.24	69.40	43	14,862	0.29%
2024/01/10	6	71.33	0	0.00	71.50	6	14,549	0.04%
2024/01/09	3	73.03	2	74.20	72.60	1	14,570	0.01%
2024/01/08	8	73.54	0	0.00	73.10	8	14,541	0.06%
2024/01/05	1	75.00	33	74.71	74.70	-32	14,614	-0.22%
2024/01/04	1.5	74.10	2	74.10	74.40	-0.5	14,802	0.00%
2024/01/03	47.2	73.79	11.2	74.80	73.10	36	14,861	0.24%
2024/01/02	4.1	77.20	0	0.00	76.50	4.1	14,627	0.03%
2023/12/29	3	78.00	2	78.15	78.00	1	14,616	0.01%
2023/12/28	18.1	78.91	20	79.05	78.30	-1.9	14,536	-0.01%
2023/12/27	9	79.14	22	79.11	79.70	-13	14,374	-0.09%
2023/12/26	2	76.80	17	77.47	78.00	-15	14,081	-0.11%
2023/12/25	1	76.50	2	75.40	75.40	-1	14,281	-0.01%
2023/12/22	24	77.67	25	77.54	75.90	-1	14,305	-0.01%
2023/12/21	12	75.32	17.1	74.90	75.40	-5.1	13,770	-0.04%
2023/12/20	14	72.62	0	0.00	71.80	14	13,486	0.10%
2023/12/18	20	73.94	0	0.00	73.40	20	13,450	0.15%
2023/12/15	0	0.00	7	74.39	74.50	-7	13,379	-0.05%
2023/12/14	25.1	74.46	22	72.99	72.80	3.1	12,831	0.02%
2023/12/13	0	0.00	2.3	73.59	73.70	-2.3	12,607	-0.02%
2023/12/12	21	73.22	20	72.50	72.50	1	12,936	0.01%
2023/12/11	5	72.90	0	0.00	72.20	5	12,912	0.04%
2023/12/08	2	72.20	0	0.00	72.10	2	12,959	0.02%
2023/12/07	0.1	71.00	1	71.50	70.70	-0.9	12,868	-0.01%
2023/12/06	0	0.00	0.4	72.70	72.00	-0.4	12,755	0.00%
2023/12/04	0	0.00	1	74.20	74.00	-1	12,581	-0.01%
2023/12/01	1	73.60	1	74.50	73.70	0	12,372	0.00%
2023/11/30	5	74.50	6.1	74.84	75.00	-1.1	12,116	-0.01%
2023/11/29	1	73.80	4	73.35	74.20	-3	11,568	-0.03%
2023/11/28	1	72.30	48.5	72.68	73.50	-47.5	11,080	-0.43%
2023/11/27	8	69.56	0	0.00	70.10	8	10,413	0.08%
2023/11/24	7	69.34	0.1	69.70	70.80	6.9	10,125	0.07%
2023/11/22	5	70.30	5.6	70.23	70.70	-0.6	9,571	-0.01%
2023/11/21	0	0.00	10	70.40	70.60	-10	9,356	-0.11%
2023/11/20	1	69.90	7.2	70.48	70.00	-6.2	9,141	-0.07%
2023/11/17	0.4	67.50	1.3	67.12	67.40	-0.9	8,935	-0.01%
2023/11/16	5	67.54	2	67.55	67.20	3	8,874	0.03%
2023/11/15	15	68.40	48.1	68.71	67.60	-33.1	8,836	-0.37%
2023/11/14	0	0.00	5	65.24	66.10	-5	8,635	-0.06%
2023/11/13	12.3	63.31	0	63.80	63.60	12.3	8,651	0.14%
2023/11/10	6	63.95	15	64.20	63.70	-9	8,596	-0.10%
2023/11/09	7	64.64	0	0.00	64.60	7	8,583	0.08%
2023/11/07	4	66.05	1	66.20	65.90	3	8,693	0.03%
2023/11/06	13	64.98	2	65.20	65.40	11	8,664	0.13%
2023/11/03	0	0.00	2	66.25	66.10	-2	8,452	-0.02%
2023/11/02	2	65.10	3	65.63	65.60	-1	8,451	-0.01%
2023/10/31	1	65.10	1	66.00	64.70	0	8,416	0.00%
2023/10/30	5	65.00	1	64.50	64.90	4	8,489	0.05%
2023/10/27	30.1	65.32	1	64.80	64.80	29.1	8,531	0.34%
2023/10/26	13	66.65	1.1	66.77	66.10	11.9	8,531	0.14%
2023/10/24	11.4	67.92	0	0.00	67.80	11.4	8,898	0.13%
2023/10/19	0	0.00	1	70.40	70.50	-1	8,939	-0.01%
2023/10/18	1.1	69.91	0	0.00	70.20	1.1	8,999	0.01%
2023/10/17	2.1	71.06	90.2	70.46	70.90	-88.1	8,886	-0.99%
2023/10/16	2	70.00	1	69.80	70.60	1	8,898	0.01%
2023/10/13	15	70.53	31.1	71.48	70.80	-16.1	8,919	-0.18%
2023/10/12	24	70.31	17.1	68.06	71.00	6.9	8,808	0.08%
2023/10/11	6	70.75	13.2	70.78	70.70	-7.2	8,569	-0.08%
2023/10/06	16.1	69.67	0	0.00	69.20	16.1	8,525	0.19%
2023/10/05	2	69.40	32	69.75	69.50	-30	8,578	-0.35%
2023/10/04	60	68.16	10	67.50	67.70	50	8,613	0.58%
2023/10/03	21	68.80	3	69.47	68.10	18	8,654	0.21%
2023/10/02	0	0.00	4.1	67.51	67.60	-4.1	8,587	-0.05%
2023/09/28	57.3	66.52	20	65.93	65.60	37.3	8,542	0.44%
2023/09/27	9	69.52	1	69.30	69.80	8	8,234	0.10%
2023/09/26	3	70.57	0	0.00	70.30	3	8,255	0.04%
2023/09/25	2	72.05	4	71.38	71.60	-2	8,271	-0.02%
2023/09/22	3	71.97	8.3	72.30	72.00	-5.3	8,461	-0.06%
2023/09/21	9	72.10	2.2	72.23	72.80	6.8	8,584	0.08%
2023/09/20	11	70.28	2	70.90	70.70	9	8,534	0.11%
2023/09/19	3	72.23	8	72.21	71.70	-5	8,729	-0.06%
2023/09/18	2	72.10	2.5	73.20	72.30	-0.5	8,931	-0.01%
2023/09/15	8	70.51	30.6	72.47	72.40	-22.6	9,068	-0.25%
2023/09/14	4	69.53	12	69.62	70.00	-8	8,745	-0.09%
2023/09/13	0	0.00	14	68.04	68.40	-14	8,704	-0.16%
2023/09/12	5	65.90	1	66.50	66.80	4	8,869	0.05%
2023/09/11	4.1	66.18	0	0.00	65.70	4.1	8,993	0.05%
2023/09/08	1.3	66.53	12	66.73	67.20	-10.7	9,209	-0.12%
2023/09/07	8	68.35	4	68.08	67.20	4	9,409	0.04%
2023/09/05	2.6	67.77	1	68.60	68.10	1.6	9,499	0.02%
2023/09/04	12.1	67.40	1	68.20	67.60	11.1	9,556	0.12%
2023/09/01	1	67.70	2	69.05	68.20	-1	9,565	-0.01%
2023/08/31	0.2	68.00	12	67.88	66.60	-11.8	9,428	-0.13%
2023/08/30	1	66.60	1	66.80	66.70	0	9,383	0.00%
2023/08/29	0	0.00	1	66.00	66.20	-1	9,505	-0.01%
2023/08/28	1	65.20	3	65.60	65.60	-2	9,658	-0.02%
2023/08/24	0	0.00	2	64.90	65.30	-2	10,028	-0.02%
2023/08/23	1	63.10	0	0.00	63.50	1	10,157	0.01%
2023/08/21	2	63.40	0	0.00	63.40	2	10,899	0.02%
2023/08/17	0	0.00	1	66.10	65.60	-1	11,119	-0.01%
2023/08/16	12	63.58	0	0.00	63.70	12	11,260	0.11%
2023/08/15	12	65.47	9	65.51	64.60	3	11,326	0.03%
2023/08/14	17.4	64.86	0	0.00	64.90	17.4	11,543	0.15%
2023/08/11	10	67.30	10	67.90	67.90	0	11,783	0.00%
2023/08/10	4	67.13	1	67.00	67.10	3	11,789	0.03%
2023/08/08	4.1	69.02	0	0.00	68.50	4.1	11,788	0.03%
2023/08/07	2	70.05	0	0.00	70.00	2	11,760	0.02%
2023/08/02	7.2	69.28	1	70.00	69.10	6.2	11,778	0.05%
2023/08/01	3	70.93	0.3	72.40	71.00	2.7	11,775	0.02%
2023/07/31	4	73.86	1.2	73.80	72.30	2.8	11,778	0.02%
2023/07/28	0	0.00	20.1	74.42	74.80	-20.1	11,713	-0.17%
2023/07/27	2	71.50	17	72.15	71.40	-15	11,480	-0.13%
2023/07/26	6.1	66.83	5	67.10	67.10	1.1	11,341	0.01%
2023/07/25	5.2	68.73	1	68.20	68.20	4.2	11,414	0.04%
2023/07/21	2	69.35	3	69.77	70.10	-1	11,443	-0.01%
2023/07/20	4	70.60	5	70.40	70.30	-1	11,408	-0.01%
2023/07/18	4	70.70	0	0.00	69.50	4	11,413	0.04%
2023/07/17	0	0.00	1	72.20	71.70	-1	11,465	-0.01%
2023/07/14	0	0.00	2	70.90	71.70	-2	11,512	-0.02%
2023/07/13	2	71.20	2	71.39	70.90	0	11,526	0.00%
2023/07/12	1.1	68.82	1	70.30	70.10	0.1	11,523	0.00%
2023/07/11	0.1	70.10	0	0.00	69.90	0.1	11,521	0.00%
2023/07/10	7	69.51	1	69.90	69.70	6	11,643	0.05%
2023/07/07	3	68.60	0	0.00	69.10	3	12,084	0.02%
2023/07/06	1	69.80	1	70.30	70.10	0	12,369	0.00%
2023/07/05	0	0.00	1	70.30	70.10	-1	12,646	-0.01%
2023/07/04	4	70.40	2	70.50	70.40	2	12,939	0.02%
2023/07/03	0.1	70.10	0	0.00	70.10	0.1	13,198	0.00%
2023/06/30	5	70.26	0	0.00	70.80	5	13,756	0.04%
2023/06/29	0.1	72.10	2	72.45	72.20	-1.9	13,957	-0.01%
2023/06/28	10.3	69.52	30	70.00	69.50	-19.7	13,915	-0.14%
2023/06/27	29.3	70.86	0.3	71.70	70.80	29	13,928	0.21%
2023/06/26	1.2	73.02	1	72.80	73.00	0.2	13,798	0.00%
2023/06/21	18.1	74.98	2.3	75.14	74.60	15.8	13,909	0.11%
2023/06/20	1	78.50	0	0.00	77.40	1	13,709	0.01%
2023/06/19	0	0.00	0.2	78.10	78.00	-0.2	13,645	0.00%
2023/06/16	3	77.07	20.4	77.49	78.50	-17.4	13,584	-0.13%
2023/06/15	17.3	75.50	21	75.35	75.30	-3.7	13,317	-0.03%
2023/06/14	16	76.30	27.5	76.16	76.20	-11.5	13,331	-0.09%
2023/06/13	21.2	74.93	26.5	74.66	74.80	-5.3	13,089	-0.04%
2023/06/12	15	71.80	32.1	72.98	72.90	-17.1	12,895	-0.13%
2023/06/09	0	0.00	10	71.10	71.30	-10	12,835	-0.08%
2023/06/08	3.3	70.40	0	0.00	70.20	3.3	12,837	0.03%
2023/06/07	1.2	71.68	0	0.00	71.90	1.2	12,807	0.01%
2023/06/06	0.5	71.69	2	72.30	72.40	-1.5	12,914	-0.01%
2023/06/05	0.2	72.29	0.1	72.10	72.10	0.1	13,136	0.00%
2023/06/02	0	0.00	11.6	72.91	72.90	-11.6	13,091	-0.09%
2023/06/01	2.1	71.30	0	0.00	71.40	2.1	12,992	0.02%
2023/05/31	10.1	72.12	19	72.94	73.50	-9	12,867	-0.07%
2023/05/30	6	71.30	77	71.06	71.90	-71	12,652	-0.56%
2023/05/29	39	71.07	22	71.20	71.20	17	12,614	0.13%
2023/05/26	51.1	72.15	21	72.73	71.90	30.1	12,517	0.24%
2023/05/25	0	0.00	14	72.02	72.40	-14	12,261	-0.11%
2023/05/24	4	69.40	0	0.00	69.90	4	11,824	0.03%
2023/05/23	4	68.98	0	0.00	69.90	4	11,637	0.03%
2023/05/22	29	70.87	8	70.86	70.10	21	11,504	0.18%
2023/05/19	10	69.80	1.1	69.80	69.90	9	11,249	0.08%
2023/05/18	3	69.37	24.7	69.74	69.30	-21.7	11,183	-0.19%
2023/05/17	11	68.06	18.4	68.02	68.00	-7.4	10,951	-0.07%
2023/05/16	0	0.00	1	65.00	64.60	-1	10,611	-0.01%
2023/05/15	0.2	63.90	7	64.09	63.90	-6.8	10,610	-0.06%
2023/05/11	4	63.38	1	64.40	63.30	3	10,652	0.03%
2023/05/10	12.1	64.07	0	0.00	64.20	12.1	10,683	0.11%
2023/05/09	7	64.36	3	65.13	64.70	4	10,660	0.04%
2023/05/08	6.8	64.96	3	65.07	64.80	3.8	10,677	0.04%
2023/05/05	8	66.80	0	0.00	66.70	8	10,645	0.08%
2023/05/04	0	0.00	4	67.40	68.00	-4	10,703	-0.04%
2023/05/02	3	66.67	0.2	67.50	66.70	2.8	10,809	0.03%
2023/04/28	10	67.20	5.6	67.50	67.80	4.4	11,092	0.04%
2023/04/27	2	64.50	8	65.04	65.60	-6	10,915	-0.05%
2023/04/26	5	64.10	2	63.70	64.10	3	10,929	0.03%
2023/04/25	27.1	65.32	26	63.49	63.50	1.1	10,897	0.01%
2023/04/24	8.2	64.11	2	64.75	64.20	6.2	10,804	0.06%
2023/04/21	1.2	64.30	0	0.00	64.50	1.2	10,840	0.01%
2023/04/20	3	65.63	2	65.80	65.50	1	10,849	0.01%
2023/04/19	1.7	67.04	1	67.30	67.00	0.7	10,886	0.01%
2023/04/18	0.3	67.60	21.5	67.22	67.30	-21.2	10,914	-0.19%
2023/04/17	1	67.80	1	68.20	68.00	0	11,094	0.00%
2023/04/14	1	67.60	2.5	67.72	67.60	-1.5	11,065	-0.01%
2023/04/13	3.6	67.96	1	67.70	67.50	2.6	11,035	0.02%
2023/04/12	10	68.77	28.4	69.33	69.10	-18.4	10,786	-0.17%
2023/04/11	17	68.36	17	68.78	68.20	0	10,277	0.00%
2023/04/10	5.1	67.01	3	67.80	66.70	2.1	9,887	0.02%
2023/04/07	2	67.95	30.1	68.34	68.60	-28.1	9,551	-0.29%
2023/04/06	11	65.86	10	66.30	66.40	1	9,152	0.01%
2023/03/31	24	66.41	28.3	66.32	66.50	-4.3	8,839	-0.05%
2023/03/30	11	64.75	19	64.36	63.90	-8	8,287	-0.10%
2023/03/29	3.2	61.11	1	61.50	61.00	2.2	7,940	0.03%
2023/03/28	6	62.85	10	63.00	62.50	-4	7,909	-0.05%
2023/03/27	1	63.10	0	0.00	63.20	1	7,836	0.01%
2023/03/24	2	62.95	45.1	63.09	63.30	-43.1	7,789	-0.55%
2023/03/23	0	0.00	1	60.30	59.80	-1	7,417	-0.01%
2023/03/22	0.1	59.50	0	0.00	59.10	0.1	7,411	0.00%
2023/03/17	0	0.00	4	59.23	59.30	-4	7,553	-0.05%
2023/03/16	0.1	57.80	6	58.00	57.70	-6	7,489	-0.08%
2023/03/15	1	58.30	0	0.00	58.00	1	7,569	0.01%
2023/03/14	3	57.87	0	0.00	58.00	3	7,741	0.04%
2023/03/13	0	0.00	1	59.00	58.50	-1	7,760	-0.01%
2023/03/10	1	58.50	1	58.90	58.70	0	7,943	0.00%
2023/03/09	6.1	60.02	0	0.00	59.10	6.1	8,062	0.08%
2023/03/08	1.1	60.72	7.1	60.21	61.00	-6	8,128	-0.07%
2023/03/07	0	0.00	1	58.60	58.50	-1	8,121	-0.01%
2023/03/06	1	57.70	2	58.10	57.70	-1	8,223	-0.01%
2023/03/03	2	58.00	0	0.00	57.90	2	8,220	0.02%
2023/03/02	2	57.20	1	57.90	57.30	1	8,249	0.01%
2023/03/01	4.5	57.39	0	0.00	57.30	4.5	8,250	0.05%
2023/02/24	2	58.70	10	59.10	58.40	-8	8,296	-0.10%
2023/02/23	10	59.50	0	0.00	59.50	10	8,398	0.12%
2023/02/22	0	0.00	1	59.00	58.70	-1	8,649	-0.01%
2023/02/21	0	0.00	1	60.10	60.40	-1	8,811	-0.01%
2023/02/20	0	0.00	102.2	60.29	60.00	-102.2	8,908	-1.15%	大賣/鉅額交易
2023/02/17	1	59.70	0	0.00	59.70	1	9,019	0.01%
2023/02/16	0	0.00	4	59.80	59.70	-4	9,137	-0.04%
2023/02/13	0	0.00	0	57.90	57.60	0	9,438	0.00%
2023/02/10	1	57.60	0	0.00	58.30	1	9,554	0.01%
2023/02/09	5	57.56	0	0.00	58.00	5	9,686	0.05%
2023/02/08	0	0.00	2	58.50	58.40	-2	9,703	-0.02%
2023/02/07	2	58.10	1	58.10	58.20	1	9,763	0.01%
2023/02/06	2	58.30	0	0.00	58.10	2	9,798	0.02%
2023/02/03	0.1	59.70	3	60.00	59.90	-3	9,805	-0.03%
2023/02/02	1	59.00	19.1	59.71	59.90	-18.1	9,835	-0.18%
2023/02/01	12.4	58.12	10	57.90	58.20	2.4	9,842	0.02%
2023/01/31	2.1	58.34	5	59.50	57.80	-3	9,858	-0.03%
2023/01/30	2	60.40	40.1	60.05	60.30	-38.1	9,772	-0.39%
2023/01/17	0	0.00	1	57.70	57.70	-1	9,566	-0.01%
2023/01/16	0	0.00	7	57.43	57.50	-7	9,732	-0.07%
2023/01/11	0	0.00	2	56.05	57.00	-2	10,492	-0.02%
2023/01/10	0	0.00	1	56.30	56.50	-1	10,614	-0.01%
2023/01/09	0	0.00	9	56.31	56.70	-9	10,734	-0.08%
2023/01/06	0	0.00	5	55.10	55.00	-5	11,045	-0.05%
2023/01/05	1	55.40	8	55.61	54.90	-7	11,150	-0.06%
2023/01/04	0	0.00	8	54.10	54.10	-8	11,365	-0.07%
2023/01/03	0	0.00	1.5	52.80	53.00	-1.5	11,448	-0.01%
2022/12/30	0	0.00	1	52.20	51.20	-1	11,434	-0.01%
2022/12/29	1	50.60	0	0.00	51.80	1	11,613	0.01%
2022/12/27	1	51.90	0	0.00	51.90	1	12,174	0.01%
2022/12/23	1	51.20	0	0.00	51.40	1	12,550	0.01%
2022/12/22	1	51.60	0	0.00	51.70	1	12,618	0.01%
2022/12/21	2	51.80	0	0.00	51.50	2	12,675	0.02%
2022/12/20	8	52.54	1	52.40	52.00	7	12,632	0.06%
2022/12/19	2	53.85	0	0.00	53.70	2	12,685	0.02%
2022/12/16	1	54.50	0	0.00	54.50	1	12,705	0.01%
2022/12/15	1	55.70	1	55.80	55.90	0	12,692	0.00%
2022/12/14	1	55.40	0	0.00	55.50	1	12,755	0.01%
2022/12/13	0	0.00	3	55.03	54.80	-3	12,848	-0.02%
2022/12/12	2	54.60	5	54.00	54.80	-3	12,909	-0.02%
2022/12/09	3	53.93	5	54.40	53.70	-2	13,049	-0.02%
2022/12/08	1	53.30	1	54.30	54.00	0	13,003	0.00%
2022/12/07	12	53.87	1	54.40	53.50	11	13,037	0.08%
2022/12/06	14	54.86	0	0.00	54.30	14	12,971	0.11%
2022/12/05	2	56.30	2	56.45	56.20	0	12,790	0.00%
2022/12/02	3	56.37	0	0.00	56.10	3	12,759	0.02%
2022/12/01	1	57.40	2	58.10	57.50	-1	12,598	-0.01%
2022/11/30	8.1	56.53	2	56.80	56.80	6.1	12,465	0.05%
2022/11/29	6	56.82	0	0.00	57.20	6	12,256	0.05%
2022/11/25	1.1	59.97	1	60.50	59.70	0.1	11,941	0.00%
2022/11/24	0	0.00	1	60.20	59.90	-1	11,927	-0.01%
2022/11/23	1	60.00	3	60.00	59.80	-2	11,862	-0.02%
2022/11/21	3	58.60	0	0.00	58.40	3	11,699	0.03%
2022/11/18	0	0.00	8	61.49	60.70	-8	11,515	-0.07%
2022/11/17	1	58.80	3.2	59.09	58.90	-2.2	11,262	-0.02%
2022/11/16	0	0.00	2	59.50	60.10	-2	11,043	-0.02%
2022/11/15	1	59.40	1	59.20	59.70	0	10,935	0.00%
2022/11/14	0.1	59.90	2	59.90	59.90	-2	10,840	-0.02%
2022/11/11	0.2	59.50	7	59.43	59.80	-6.8	10,735	-0.06%
2022/11/10	0	0.00	3	57.50	58.00	-3	10,519	-0.03%
2022/11/09	1	57.70	3	58.07	58.10	-2	10,463	-0.02%
2022/11/08	5	56.94	0	0.00	57.10	5	10,372	0.05%
2022/11/07	1	56.10	6	56.33	56.90	-5	10,263	-0.05%
2022/11/04	8	54.70	0	0.00	54.90	8	10,120	0.08%
2022/11/03	0	0.00	2	56.00	56.00	-2	10,076	-0.02%
2022/11/01	0.2	54.00	1	54.70	54.00	-0.9	9,994	-0.01%
2022/10/31	1	53.60	2	54.10	54.50	-1	10,018	-0.01%
2022/10/28	2	53.05	0	0.00	53.10	2	9,982	0.02%
2022/10/27	0	0.00	1.5	55.07	55.00	-1.5	9,909	-0.02%
2022/10/26	1	54.60	1	54.90	54.50	0	9,927	0.00%
2022/10/25	2	54.15	0	0.00	54.10	2	9,873	0.02%
2022/10/24	0	0.00	1	56.50	55.60	-1	9,777	-0.01%
2022/10/21	10	55.80	13	56.38	55.70	-3	9,588	-0.03%
2022/10/20	1	54.70	8	54.38	55.70	-7	9,364	-0.07%
2022/10/19	5	53.72	1	54.10	53.80	4	9,033	0.04%
2022/10/18	0	0.00	1	55.80	55.80	-1	8,832	-0.01%
2022/10/17	5	54.30	7	55.63	56.20	-2	8,778	-0.02%
2022/10/14	12	53.51	34	54.30	55.20	-22	8,617	-0.26%
2022/10/13	22	52.15	27	51.67	51.40	-5	8,335	-0.06%
2022/10/12	7	51.11	13.1	52.12	52.70	-6.1	8,264	-0.07%
2022/10/11	3	49.80	15	49.82	49.75	-12	8,133	-0.15%
2022/10/07	1	50.20	0	0.00	50.20	1	8,109	0.01%
2022/10/06	1	50.10	0	0.00	50.20	1	8,135	0.01%
2022/10/05	1	50.60	9	51.11	51.40	-8	8,133	-0.10%
2022/10/04	0	0.00	23	49.67	49.95	-23	7,909	-0.29%
2022/10/03	17	47.48	0	0.00	47.55	17	7,827	0.22%
2022/09/30	2	47.28	11	47.75	48.95	-9	7,875	-0.11%
2022/09/29	5	46.15	4	47.23	47.15	1	7,887	0.01%
2022/09/26	8	45.67	0	0.00	45.65	8	8,021	0.10%
2022/09/23	0	0.00	11	47.72	47.60	-11	8,183	-0.13%
2022/09/22	12.1	46.59	5	46.90	46.80	7.1	8,624	0.08%
2022/09/21	4.1	47.10	2	47.25	47.15	2.1	8,703	0.02%
2022/09/20	9.1	48.10	0	0.00	47.65	9.1	8,687	0.10%
2022/09/19	13	48.54	2	48.75	48.60	11	8,575	0.13%
2022/09/16	6.1	49.45	0	0.00	49.10	6.1	8,503	0.07%
2022/09/15	1	50.90	0	0.00	50.40	1	8,348	0.01%
2022/09/14	2	51.05	0	0.00	50.70	2	8,371	0.02%
2022/09/12	0	0.00	5	52.20	52.30	-5	8,331	-0.06%
2022/09/08	7	50.84	3	51.10	51.10	4	8,389	0.05%
2022/09/07	5.1	50.20	0	0.00	50.60	5.1	8,413	0.06%
2022/09/06	1	50.50	3	50.60	51.20	-2	8,481	-0.02%
2022/09/05	6	51.37	3	52.00	51.10	3	8,515	0.04%
2022/09/02	3.1	52.31	0	0.00	52.10	3.1	8,675	0.04%
2022/09/01	1	52.50	1	52.40	52.60	0	8,715	0.00%
2022/08/31	1	53.40	2	53.05	53.40	-1	8,690	-0.01%
2022/08/30	1.1	52.31	0	0.00	52.70	1.1	8,656	0.01%
2022/08/29	0	0.00	1	52.30	52.50	-1	8,668	-0.01%
2022/08/26	2	53.70	0	0.00	53.50	2	8,694	0.02%
2022/08/25	1	53.50	0	0.00	53.60	1	8,676	0.01%
2022/08/24	1.2	52.97	0	0.00	52.60	1.2	8,725	0.01%
2022/08/22	1	54.00	4	53.98	53.90	-3	8,938	-0.03%
2022/08/19	0	0.00	1	54.20	54.30	-1	9,026	-0.01%
2022/08/18	7	53.59	1	53.80	53.60	6	9,061	0.07%
2022/08/17	0	0.00	2	54.15	55.00	-2	9,063	-0.02%
2022/08/16	1.2	53.58	0	0.00	53.80	1.2	9,084	0.01%
2022/08/15	2	53.75	0	0.00	53.80	2	9,102	0.02%
2022/08/12	0	0.00	2	53.40	54.10	-2	9,083	-0.02%
2022/08/11	2	53.20	11	53.03	53.00	-9	9,076	-0.10%
2022/08/10	16.4	51.69	0	0.00	51.60	16.4	9,107	0.18%
2022/08/09	1	52.90	2	52.70	52.90	-1	9,129	-0.01%
2022/08/08	4	52.68	1	53.20	53.10	3	9,293	0.03%
2022/08/05	1	53.30	2	53.05	53.20	-1	9,286	-0.01%
2022/08/04	3	50.93	0	51.60	51.00	3	9,258	0.03%
2022/08/03	0	0.00	1	51.50	51.20	-1	9,277	-0.01%
2022/08/02	4	50.60	1	50.70	50.40	3	9,277	0.03%
2022/07/28	0	0.00	5	52.40	52.50	-5	9,322	-0.05%
2022/07/27	1	52.80	2	52.50	52.60	-1	9,368	-0.01%
2022/07/26	2.2	52.51	0	0.00	52.50	2.2	9,398	0.02%
2022/07/25	0.2	52.90	0	0.00	52.70	0.2	9,434	0.00%
2022/07/22	0.1	53.60	4	53.90	53.70	-3.9	9,419	-0.04%
2022/07/21	0	0.00	1	54.30	54.30	-1	9,328	-0.01%
2022/07/20	7	53.97	2	53.50	53.40	5	9,332	0.05%
2022/07/19	9	52.99	6	53.30	53.00	3	9,270	0.03%
2022/07/18	1.2	53.98	15.1	53.85	54.20	-14	9,209	-0.15%
2022/07/15	5	50.60	9	50.34	51.40	-4	8,975	-0.04%
2022/07/14	5	49.33	2	49.83	49.85	3	8,934	0.03%
2022/07/13	1	49.00	8	49.69	49.00	-7	8,893	-0.08%
2022/07/12	2	47.45	0	0.00	47.35	2	8,762	0.02%
2022/07/11	4.1	48.74	0	0.00	49.00	4.1	8,699	0.05%
2022/07/08	3	50.47	2	50.80	49.65	1	8,838	0.01%
2022/07/07	0	0.00	7	50.11	50.50	-7	8,699	-0.08%
2022/07/06	2.3	48.62	0	0.00	48.60	2.3	8,629	0.03%
2022/07/05	1.1	48.01	1	49.20	49.40	0.1	8,597	0.00%
2022/07/04	3	48.33	2	48.58	49.15	1	8,559	0.01%
2022/07/01	2	48.83	2	48.58	48.30	0	8,567	0.00%
2022/06/30	17.3	49.43	2	49.35	49.40	15.3	8,490	0.18%
2022/06/29	6	57.53	0	0.00	57.10	6	8,100	0.07%
2022/06/28	5.2	58.38	0	0.00	58.90	5.2	8,053	0.06%
2022/06/27	1	59.50	0	0.00	59.80	1	8,043	0.01%
2022/06/24	6	59.02	0	0.00	58.90	6	8,109	0.07%
2022/06/23	3	58.10	1	58.30	58.30	2	8,157	0.02%
2022/06/22	6.3	58.31	0	0.00	58.10	6.3	8,481	0.07%
2022/06/21	2	60.00	3	59.73	60.00	-1	8,867	-0.01%
2022/06/20	5.3	59.73	5	59.58	59.50	0.3	8,978	0.00%
2022/06/17	5	59.64	0.3	59.60	60.10	4.7	9,071	0.05%
2022/06/16	7	60.66	1	62.20	60.40	6	9,037	0.07%
2022/06/15	17	61.61	0	0.00	61.20	17	9,029	0.19%
2022/06/14	1	62.20	4	61.63	62.20	-3	9,057	-0.03%
2022/06/13	14.1	62.12	21	62.18	62.20	-6.9	9,249	-0.07%
2022/06/10	4	64.95	0	0.00	65.10	4	9,214	0.04%
2022/06/09	1	65.60	2	66.25	65.70	-1	9,270	-0.01%
2022/06/07	7	65.90	3	65.90	65.80	4	9,453	0.04%
2022/06/06	0	0.00	1	66.80	66.80	-1	9,489	-0.01%
2022/06/02	1	66.60	1	66.50	66.80	0	9,621	0.00%
2022/06/01	0	0.00	2	67.00	66.80	-2	9,880	-0.02%
2022/05/31	5	65.42	12	66.64	66.80	-7	9,935	-0.07%
2022/05/30	0	0.00	6	65.58	65.80	-6	9,947	-0.06%
2022/05/27	7.1	63.59	0	0.00	63.90	7.1	9,937	0.07%
2022/05/26	12	64.56	0	0.00	63.50	12	9,990	0.12%
2022/05/24	3	65.10	0	0.00	64.30	3	10,158	0.03%
2022/05/23	1	66.20	0	0.00	66.40	1	10,161	0.01%
2022/05/18	0	0.00	4	67.50	67.20	-4	10,704	-0.04%
2022/05/17	1	67.10	0	0.00	67.00	1	11,201	0.01%
2022/05/16	0	0.00	12.1	67.21	66.90	-12.1	11,396	-0.11%
2022/05/12	1	64.70	1	65.10	64.60	0	11,419	0.00%
2022/05/11	1	64.30	0	0.00	65.20	1	11,594	0.01%
2022/05/10	1	65.70	6	65.97	66.00	-5	11,607	-0.04%
2022/05/09	4	65.62	2	66.10	65.10	2	11,659	0.02%
2022/05/05	0.1	67.40	0	0.00	67.00	0.1	11,942	0.00%
2022/05/03	0.1	65.50	1	65.90	65.90	-0.9	11,841	-0.01%
2022/04/29	0	0.00	10	65.48	65.60	-10	11,874	-0.08%
2022/04/28	2	64.30	53	63.34	64.20	-51	11,991	-0.43%
2022/04/27	55	62.03	1	63.20	63.20	54	11,955	0.45%
2022/04/26	8	64.54	0	0.00	64.20	8	11,909	0.07%
2022/04/25	2	64.40	1	64.90	64.30	1	11,900	0.01%
2022/04/22	1.1	65.92	1	66.00	66.40	0.1	11,817	0.00%
2022/04/21	0	0.00	6	66.75	66.90	-6	11,799	-0.05%
2022/04/20	5	64.50	3	65.13	65.30	2	11,771	0.02%
2022/04/19	1	65.00	1	64.90	64.40	0	11,725	0.00%
2022/04/18	0	0.00	1	64.10	63.80	-1	11,730	-0.01%
2022/04/15	7	63.90	0	0.00	63.90	7	11,730	0.06%
2022/04/14	10.1	64.60	0	0.00	64.10	10.1	11,775	0.09%
2022/04/13	6	66.57	2	66.70	66.70	4	11,644	0.03%
2022/04/12	17.1	65.41	13	65.57	65.50	4.1	11,716	0.03%
2022/04/11	5.1	66.08	1	66.80	66.80	4.1	11,656	0.04%
2022/04/08	4	66.80	1	66.80	66.80	3	11,691	0.03%
2022/04/07	2	66.60	5	67.14	66.20	-3	11,833	-0.03%
2022/04/06	35	66.80	2.2	66.85	66.60	32.8	11,677	0.28%
2022/04/01	3	68.30	3.2	68.33	69.20	-0.2	11,474	0.00%
2022/03/31	4	69.53	1	69.80	69.20	3	11,373	0.03%
2022/03/29	3	69.00	0	0.00	69.00	3	11,401	0.03%
2022/03/28	2	68.65	2	68.85	69.80	0	11,703	0.00%
2022/03/25	27	69.66	11	68.91	68.90	16	11,833	0.14%
2022/03/24	42.6	70.85	1	71.30	71.30	41.6	11,633	0.36%
2022/03/23	7	73.39	0	0.00	73.70	7	11,227	0.06%
2022/03/22	2	73.55	0.1	74.00	74.00	1.9	11,175	0.02%
2022/03/18	1	74.20	3	74.53	74.80	-2	11,147	-0.02%
2022/03/17	2.1	73.87	15.3	73.71	74.20	-13.2	11,151	-0.12%
2022/03/16	27.5	71.69	1	71.60	70.90	26.5	11,085	0.24%
2022/03/15	8	73.30	1	73.20	73.00	7	10,921	0.06%
2022/03/14	2	75.05	0	0.00	75.70	2	10,970	0.02%
2022/03/11	7.1	74.98	6	75.80	75.60	1.1	10,971	0.01%
2022/03/10	0	0.00	3.3	76.82	76.70	-3.3	11,079	-0.03%
2022/03/09	1	75.00	1	75.30	74.90	0	11,462	0.00%
2022/03/08	17.1	75.90	0	0.00	74.70	17.1	12,369	0.14%
2022/03/07	11.2	77.15	1	76.20	76.90	10.2	12,479	0.08%
2022/03/04	0.1	82.00	0	0.00	81.60	0.1	12,687	0.00%
2022/03/03	0	0.00	6.1	82.33	82.60	-6.1	12,750	-0.05%
2022/03/02	1	79.70	3	79.30	79.70	-2	12,753	-0.02%
2022/03/01	0.3	80.00	3	79.40	79.90	-2.7	12,792	-0.02%
2022/02/25	1	77.10	1.2	77.37	77.10	-0.2	12,808	0.00%
2022/02/24	8	76.83	0	0.00	76.30	8	13,186	0.06%
2022/02/23	1	79.10	11	78.65	79.00	-10	13,782	-0.07%
2022/02/22	38	78.66	22	78.16	78.70	16	13,846	0.12%
2022/02/21	109.1	81.03	1.5	81.23	80.40	107.6	13,791	0.78%	大買/鉅額交易
2022/02/18	1	83.30	10.1	83.13	83.50	-9.1	13,757	-0.07%
2022/02/17	5.4	82.48	51.6	82.36	82.70	-46.2	13,560	-0.34%
2022/02/16	1	80.30	23.2	80.34	80.50	-22.2	13,157	-0.17%
2022/02/15	0.1	78.90	7	79.33	78.80	-6.9	12,947	-0.05%
2022/02/14	0	0.00	4	78.55	78.70	-4	12,952	-0.03%
2022/02/11	0	0.00	9.1	79.30	79.00	-9.1	13,023	-0.07%
2022/02/10	0	0.00	2	78.90	79.00	-2	13,004	-0.02%
2022/02/09	16	78.60	36	78.35	78.50	-20	13,050	-0.15%
2022/02/08	0	0.00	8.1	77.27	77.40	-8.1	13,067	-0.06%
2022/02/07	0	0.00	195.1	76.27	76.40	-195.1	13,149	-1.48%	大賣/鉅額交易
2022/01/25	1	72.20	2	72.00	72.00	-1	13,324	-0.01%
2022/01/24	4	72.03	9	72.28	72.60	-5	13,311	-0.04%
2022/01/21	33.2	72.56	6	72.20	72.30	27.2	13,394	0.20%
2022/01/19	1	75.30	3	75.40	75.20	-2	13,604	-0.01%
2022/01/18	1	75.80	10	75.79	75.10	-9	13,634	-0.07%
2022/01/14	1	74.30	0	0.00	74.30	1	13,716	0.01%
2022/01/13	10	74.60	0	0.00	74.60	10	13,705	0.07%
2022/01/11	4	73.88	0	0.00	73.50	4	13,650	0.03%
2022/01/10	4	73.40	0	0.00	74.90	4	13,727	0.03%
2022/01/07	1.1	74.23	6	74.00	73.70	-4.9	13,863	-0.04%
2022/01/06	12	73.85	3	74.40	73.80	9	13,995	0.06%
2022/01/05	27	75.91	0	0.00	75.90	27	14,067	0.19%
2022/01/04	0	0.00	1	76.80	77.20	-1	14,085	-0.01%
2022/01/03	2.1	76.54	0	0.00	76.20	2.1	14,124	0.01%
2021/12/30	0	0.00	16	78.11	78.10	-16	14,152	-0.11%
2021/12/29	0	0.00	3	76.70	76.60	-3	14,294	-0.02%
2021/12/28	1	76.40	1	76.80	76.70	0	14,486	0.00%
2021/12/27	1.5	76.57	5	76.54	76.60	-3.5	14,579	-0.02%
2021/12/24	1	75.80	5.5	76.37	75.70	-4.5	14,725	-0.03%
2021/12/23	11.1	76.04	1	76.80	75.90	10.1	15,123	0.07%
2021/12/22	6	76.83	7	79.43	76.50	-1	15,403	-0.01%
2021/12/21	5	77.54	4	77.43	76.80	1	15,245	0.01%
2021/12/20	1.1	75.99	1	77.00	75.90	0.1	15,025	0.00%
2021/12/17	1	75.10	2	75.70	75.70	-1	14,877	-0.01%
2021/12/16	3	75.33	4	76.08	76.00	-1	14,944	-0.01%
2021/12/15	0.5	75.90	5	76.00	76.00	-4.5	14,956	-0.03%
2021/12/14	13	75.51	3.5	75.17	74.80	9.5	15,006	0.06%
2021/12/13	5.5	77.29	5.6	77.15	76.60	-0.1	14,963	0.00%
2021/12/10	2	77.80	4	77.73	77.80	-2	15,132	-0.01%
2021/12/09	0	0.00	1	77.40	77.50	-1	15,118	-0.01%
2021/12/08	12.1	77.40	3	77.40	76.90	9.1	15,080	0.06%
2021/12/07	12	76.91	8	77.50	77.50	4	14,987	0.03%
2021/12/06	12	77.46	6	77.53	77.50	6	14,955	0.04%
2021/12/03	9.1	77.50	4.1	78.85	78.80	5	14,926	0.03%
2021/12/02	44.1	79.27	79.9	79.21	79.80	-35.8	14,545	-0.25%
2021/12/01	2	75.90	9	75.91	76.00	-7	13,754	-0.05%
2021/11/30	3	75.13	9	75.54	74.20	-6	13,587	-0.04%
2021/11/29	2.3	71.65	9	73.62	73.30	-6.7	13,246	-0.05%
2021/11/26	21	73.50	16.3	74.29	73.50	4.7	13,296	0.04%
2021/11/25	40	75.00	1	74.90	74.40	39	13,187	0.30%
2021/11/24	0	0.00	1	75.20	75.40	-1	13,138	-0.01%
2021/11/23	10	74.99	14	75.75	75.70	-4	13,139	-0.03%
2021/11/22	8	75.58	67	74.28	75.40	-59	12,838	-0.46%
2021/11/19	24	69.98	2	69.90	69.60	22	12,097	0.18%
2021/11/18	0	0.00	5	71.38	71.60	-5	12,059	-0.04%
2021/11/17	4	71.25	30	71.51	71.00	-26	12,046	-0.22%
2021/11/16	17	69.92	26	70.60	70.80	-9	12,080	-0.07%
2021/11/15	23	70.05	22	70.29	70.30	1	12,217	0.01%
2021/11/12	6	68.47	34	68.93	68.70	-28	12,256	-0.23%
2021/11/11	20	68.26	15	68.83	68.00	5	12,517	0.04%
2021/11/10	24	69.01	31	69.42	69.90	-7	12,744	-0.05%
2021/11/09	18	67.78	41	68.49	68.70	-23	12,955	-0.18%
2021/11/08	0.3	67.10	6	67.03	67.60	-5.8	13,118	-0.04%
2021/11/05	17	65.98	5	65.78	65.70	12	13,668	0.09%
2021/11/04	22	67.26	9	68.13	66.70	13	13,805	0.09%
2021/11/03	3	67.10	69	68.48	68.60	-66	13,729	-0.48%
2021/11/02	14	67.04	14	68.18	66.50	0	13,653	0.00%
2021/11/01	7	67.09	12	67.62	67.00	-5	13,621	-0.04%
2021/10/29	6	66.73	6	67.13	66.50	0	13,787	0.00%
2021/10/28	6	66.05	12	66.62	66.50	-6	13,799	-0.04%
2021/10/27	0	0.00	55	65.57	66.20	-55	13,851	-0.40%
2021/10/26	0	0.00	5	64.20	63.70	-5	13,765	-0.04%
2021/10/25	0	0.00	4	63.30	63.50	-4	13,794	-0.03%
2021/10/22	18	61.97	6	62.00	62.10	12	13,900	0.09%
2021/10/21	0.1	63.60	2	63.60	62.50	-1.9	14,044	-0.01%
2021/10/20	1	63.50	1	63.50	63.50	0	14,119	0.00%
2021/10/19	3	62.53	4	63.28	63.50	-1	14,374	-0.01%
2021/10/18	2.1	62.66	2	62.65	62.70	0.1	14,627	0.00%
2021/10/15	10	63.35	17	63.66	63.70	-7	15,092	-0.05%
2021/10/14	1	62.00	16	61.98	62.30	-15	15,126	-0.10%
2021/10/13	9.5	59.75	1	61.70	59.40	8.5	15,201	0.06%
2021/10/12	7	60.26	29	61.03	61.00	-22	15,328	-0.14%
2021/10/08	24	62.48	21	61.66	61.60	3	15,434	0.02%
2021/10/07	22.2	61.63	14	61.89	61.60	8.2	15,727	0.05%
2021/10/06	37	62.39	0	0.00	61.40	37	16,326	0.23%
2021/10/05	16.2	64.24	5	64.02	64.60	11.2	16,722	0.07%
2021/10/04	0	0.00	3	64.93	64.90	-3	16,830	-0.02%
2021/10/01	21.1	64.41	12	64.13	64.30	9.1	16,962	0.05%
2021/09/30	26	66.75	5	66.88	65.90	21	17,021	0.12%
2021/09/29	9	64.73	12	66.48	67.20	-3	16,775	-0.02%
2021/09/28	16	66.05	26	65.85	66.30	-10	16,631	-0.06%
2021/09/27	2	64.50	0	0.00	64.60	2	16,644	0.01%
2021/09/24	0	0.00	2	64.80	64.90	-2	16,907	-0.01%
2021/09/23	0	0.00	7	64.50	64.40	-7	17,098	-0.04%
2021/09/22	15	62.99	20	62.70	63.00	-5	17,247	-0.03%
2021/09/17	3	64.40	0	0.00	64.90	3	17,496	0.02%
2021/09/16	10	64.20	1	64.60	64.60	9	17,933	0.05%
2021/09/15	31.1	64.68	0	0.00	64.00	31.1	18,073	0.17%
2021/09/14	5	66.20	13	65.92	66.20	-8	18,197	-0.04%
2021/09/13	14	66.43	0	0.00	65.80	14	18,298	0.08%
2021/09/10	10	67.00	21	66.45	66.80	-11	18,621	-0.06%
2021/09/09	2.1	64.88	1	65.60	65.60	1.1	18,639	0.01%
2021/09/08	15	64.15	3	64.43	64.30	12	18,710	0.06%
2021/09/07	37	65.61	14	65.30	65.20	23	18,732	0.12%
2021/09/06	30	67.06	22	67.43	66.40	8	18,731	0.04%
2021/09/03	24	66.03	0	0.00	66.00	24	18,706	0.13%
2021/09/02	86	66.79	54	66.95	66.20	32	18,806	0.17%
2021/09/01	5.1	67.57	10	67.84	68.10	-4.9	19,005	-0.03%
2021/08/31	1	66.30	2	66.35	66.40	-1	18,924	-0.01%
2021/08/30	0	0.00	2	66.15	66.40	-2	19,147	-0.01%
2021/08/27	3	64.90	1	65.00	65.00	2	19,410	0.01%
2021/08/26	21	65.69	1	65.40	65.30	20	19,518	0.10%
2021/08/25	4	66.50	1	67.00	67.00	3	19,468	0.02%
2021/08/24	19	66.31	10	67.10	66.00	9	19,624	0.05%
2021/08/23	0	0.00	3	66.77	66.80	-3	19,651	-0.02%
2021/08/20	2	64.95	11	65.22	64.60	-9	19,882	-0.05%
2021/08/19	0.1	67.50	0	0.00	65.70	0.1	19,903	0.00%
2021/08/18	30.1	68.14	31	68.12	69.00	-0.9	19,830	0.00%
2021/08/17	132	66.67	133	67.24	66.60	-1	19,940	-0.01%	大買/大賣/
2021/08/16	13.8	63.96	15	65.18	66.30	-1.2	19,744	-0.01%
2021/08/13	80	64.52	76	64.61	64.30	4	19,530	0.02%
2021/08/12	5.5	66.16	4.1	65.96	66.30	1.5	19,218	0.01%
2021/08/11	42.6	68.17	6	67.83	67.30	36.6	19,072	0.19%
2021/08/10	25	71.69	3	71.00	70.90	22	18,705	0.12%
2021/08/09	4	73.23	0	0.00	73.70	4	18,666	0.02%
2021/08/06	2	73.70	19	73.90	73.60	-17	18,793	-0.09%
2021/08/05	32	75.15	11	75.04	75.20	21	19,056	0.11%
2021/08/04	4.6	75.62	5	76.14	75.50	-0.4	19,443	0.00%
2021/08/03	18	75.31	10	75.41	75.80	8	19,608	0.04%
2021/08/02	5	74.16	6	74.75	74.50	-1	19,682	-0.01%
2021/07/30	7.1	72.13	3	72.77	72.30	4.1	19,769	0.02%
2021/07/29	2	72.30	2	72.40	72.00	0	19,921	0.00%
2021/07/28	2.1	71.33	6	71.20	72.20	-3.9	20,073	-0.02%
2021/07/27	3	74.17	4	74.10	73.30	-1	20,281	0.00%
2021/07/26	9.6	73.54	4	73.58	73.50	5.6	20,386	0.03%
2021/07/23	5.1	73.44	0	0.00	73.40	5.1	20,489	0.02%
2021/07/22	75	72.71	9	73.70	73.70	66	20,352	0.32%
2021/07/21	35.6	72.62	19	72.71	71.50	16.6	20,224	0.08%
2021/07/20	14	74.74	1	74.60	74.50	13	19,822	0.07%
2021/07/19	35.5	75.81	2	75.75	75.60	33.5	19,898	0.17%
2021/07/16	25	77.53	0	0.00	77.40	25	20,109	0.12%
2021/07/15	3	78.47	6	78.70	78.60	-3	20,084	-0.01%
2021/07/14	7	77.97	11	77.93	77.80	-4	20,052	-0.02%
2021/07/13	26.1	78.11	21	77.87	76.90	5.1	19,790	0.03%
2021/07/12	36.3	77.11	7	79.23	76.40	29.3	19,185	0.15%
2021/07/09	12	77.27	4	77.15	78.60	8	18,599	0.04%
2021/07/08	19	78.40	1	78.30	78.40	18	18,659	0.10%
2021/07/07	3	79.43	4	79.95	79.50	-1	18,813	-0.01%
2021/07/06	6.1	79.52	2	79.30	79.10	4.1	19,223	0.02%
2021/07/05	17	80.34	5	80.56	80.40	12	19,693	0.06%
2021/07/02	9	79.61	6.1	79.66	79.50	2.9	19,631	0.01%
2021/07/01	23.4	78.43	0	0.00	78.00	23.4	19,620	0.12%
2021/06/30	9.2	79.21	1	79.70	79.70	8.2	19,992	0.04%
2021/06/29	11.9	80.19	5	80.14	79.30	6.8	20,802	0.03%
2021/06/28	12.5	81.24	4	81.35	81.20	8.5	20,711	0.04%
2021/06/25	5	80.20	33.1	80.75	80.00	-28.1	20,404	-0.14%
2021/06/24	2	77.65	15.1	77.21	77.60	-13.1	20,025	-0.07%
2021/06/23	8.2	74.70	9	76.32	76.60	-0.8	19,915	0.00%
2021/06/22	6	75.03	1	75.60	75.20	5	19,616	0.03%
2021/06/21	26.8	75.52	0	0.00	74.70	26.8	19,487	0.14%
2021/06/18	1	79.90	0	0.00	78.90	1	19,175	0.01%
2021/06/17	7	78.46	4	78.68	78.90	3	19,169	0.02%
2021/06/16	1.1	79.33	3	79.43	79.10	-1.9	19,225	-0.01%
2021/06/15	5.1	78.52	0	0.00	78.70	5.1	19,348	0.03%
2021/06/11	12	78.94	2	80.10	78.80	10	19,304	0.05%
2021/06/10	4	77.68	5	78.64	79.50	-1	19,253	-0.01%
2021/06/09	11.5	77.75	5	77.52	77.20	6.5	19,120	0.03%
2021/06/08	9	79.90	4	80.90	80.10	5	19,109	0.03%
2021/06/07	14.1	79.47	4	79.40	79.40	10.1	19,165	0.05%
2021/06/04	27.1	82.86	4	82.30	82.20	23.1	19,066	0.12%
2021/06/03	12.1	83.79	19	83.70	83.60	-7	18,935	-0.04%
2021/06/02	7	80.80	2	81.95	81.60	5	18,891	0.03%
2021/06/01	19.1	81.84	1.1	82.19	81.30	18	19,089	0.09%
2021/05/31	13	81.85	8	81.24	81.90	5	19,265	0.03%
2021/05/28	17	81.49	18.1	81.53	80.60	-1.1	19,541	-0.01%
2021/05/27	1	77.90	4	77.65	78.30	-3	19,505	-0.02%
2021/05/26	7	77.94	1	79.90	77.80	6	19,647	0.03%
2021/05/25	12	78.68	11	78.44	78.80	1	19,919	0.01%
2021/05/24	8	74.81	2	76.55	76.60	6	20,106	0.03%
2021/05/21	6	76.25	6	77.47	76.30	0	20,324	0.00%
2021/05/20	3	75.47	2	76.00	75.20	1	20,659	0.00%
2021/05/19	4.1	74.79	2	75.05	75.10	2.1	21,212	0.01%
2021/05/18	2	74.25	4.1	75.68	76.80	-2.1	21,152	-0.01%
2021/05/17	29	71.22	52	70.75	71.70	-23	21,207	-0.11%
2021/05/14	9	74.20	5	74.26	73.00	4	21,068	0.02%
2021/05/13	2	74.50	4	74.08	74.30	-2	20,903	-0.01%
2021/05/12	6	72.23	8.3	72.33	73.40	-2.3	20,714	-0.01%
2021/05/11	22.2	78.27	5	78.20	76.50	17.2	20,739	0.08%
2021/05/10	9	83.21	8	83.75	82.10	1	20,746	0.00%
2021/05/07	8.1	84.37	2	84.95	85.50	6.1	20,756	0.03%
2021/05/06	7	83.91	7	85.20	82.90	0	20,692	0.00%
2021/05/05	32	84.03	7	85.14	82.70	25	20,497	0.12%
2021/05/04	17.3	85.17	7	86.06	85.30	10.3	20,372	0.05%
2021/05/03	25	88.75	2	91.10	87.70	23	20,113	0.11%
2021/04/29	20	92.37	4	92.00	91.60	16	19,847	0.08%
2021/04/28	3.3	94.20	1	94.40	94.40	2.3	19,756	0.01%
2021/04/27	25	94.66	13	94.78	94.00	12	19,929	0.06%
2021/04/26	14	95.72	23	95.60	95.90	-9	19,902	-0.05%
2021/04/23	25	92.78	26	93.05	94.40	-1	19,919	-0.01%
2021/04/22	70	95.25	5	93.48	93.40	65	19,931	0.33%
2021/04/21	20	98.64	1	100.00	98.30	19	19,622	0.10%
2021/04/20	21	100.40	12	99.98	99.70	9	19,558	0.05%
2021/04/19	0	0.00	12	100.42	99.40	-12	19,730	-0.06%
2021/04/16	55.1	99.31	45	98.61	98.70	10.1	20,139	0.05%
2021/04/15	2.1	98.63	0	0.00	99.00	2.1	20,435	0.01%
2021/04/14	16	100.84	22	99.19	99.70	-6	20,480	-0.03%
2021/04/13	14	102.09	20.1	100.99	100.00	-6.1	20,503	-0.03%
2021/04/12	22.1	102.44	7	98.83	99.10	15.1	20,485	0.07%
2021/04/09	14	101.54	32.4	100.25	102.50	-18.4	20,283	-0.09%
2021/04/08	13	97.75	9	98.07	98.30	4	19,732	0.02%
2021/04/07	16	96.83	4	98.05	97.10	12	19,728	0.06%
2021/04/06	22.1	98.21	0	0.00	97.30	22.1	19,707	0.11%
2021/04/01	13	97.76	67.4	99.13	100.50	-54.4	19,449	-0.28%
2021/03/31	0	0.00	13	92.96	91.90	-13	18,561	-0.07%
2021/03/30	5	90.98	11.1	91.98	92.20	-6.1	18,589	-0.03%
2021/03/29	2	91.45	3	92.13	91.20	-1	18,703	-0.01%
2021/03/26	1	90.20	6	90.93	91.90	-5	18,884	-0.03%
2021/03/25	9	89.71	5	89.60	89.60	4	19,032	0.02%
2021/03/24	9	90.17	1	91.20	90.00	8	19,048	0.04%
2021/03/23	4	92.20	3	92.30	91.70	1	19,141	0.01%
2021/03/22	12	90.95	0	0.00	90.90	12	19,233	0.06%
2021/03/19	6	92.95	0	0.00	92.50	6	19,282	0.03%
2021/03/18	0	0.00	20.3	94.61	95.50	-20.3	19,232	-0.11%
2021/03/17	3	92.47	2	93.00	91.90	1	19,428	0.01%
2021/03/16	6	93.85	3.1	94.01	93.40	2.9	19,642	0.01%
2021/03/15	3	92.53	2	92.50	93.20	1	19,972	0.01%
2021/03/12	36	92.43	36	93.42	93.50	0	20,216	0.00%
2021/03/11	0	0.00	12.1	91.20	91.40	-12.1	20,465	-0.06%
2021/03/10	3.1	87.99	19	88.91	87.60	-15.9	21,091	-0.08%
2021/03/09	15	86.01	4.1	86.88	86.70	11	21,468	0.05%
2021/03/08	12	90.02	9	89.88	88.60	3	22,177	0.01%
2021/03/05	11	88.77	2	90.00	89.70	9	22,681	0.04%
2021/03/04	17	92.45	13	93.11	91.80	4	22,635	0.02%
2021/03/03	19	91.69	3	91.60	92.00	16	22,511	0.07%
2021/03/02	9	99.50	15	98.58	95.50	-6	22,276	-0.03%
2021/02/26	6	96.93	9	96.97	96.50	-3	22,274	-0.01%
2021/02/25	10	99.72	9.1	99.84	98.50	0.9	22,237	0.00%
2021/02/24	19.1	99.61	22.1	98.92	96.60	-3	22,219	-0.01%
2021/02/23	5	95.88	10.7	97.57	98.40	-5.7	21,957	-0.03%
2021/02/22	8	97.14	7.1	97.27	97.10	0.9	21,922	0.00%
2021/02/19	6.1	92.31	49	93.37	93.00	-42.9	21,797	-0.20%
2021/02/18	15	89.77	1	90.60	89.90	14	21,892	0.06%
2021/02/17	6	89.92	12	90.89	89.90	-6	22,303	-0.03%
2021/02/05	2	87.00	4	87.88	86.70	-2	22,090	-0.01%
2021/02/04	22	86.17	24	86.07	86.60	-2	22,357	-0.01%
2021/02/03	17	88.18	24	87.40	86.30	-7	22,408	-0.03%
2021/02/02	11	87.70	21	88.54	86.90	-10	22,289	-0.04%
2021/02/01	33	83.92	51.5	85.31	86.30	-18.5	21,772	-0.08%
2021/01/29	7	80.34	23	81.80	79.90	-16	21,489	-0.07%
2021/01/28	36	79.30	38	80.27	79.40	-2	21,291	-0.01%
2021/01/27	11.2	81.99	8	82.48	82.50	3.2	21,208	0.02%
2021/01/26	23	83.44	1	83.20	83.00	22	21,177	0.10%
2021/01/25	8	84.05	2	84.40	85.10	6	21,098	0.03%
2021/01/22	5	84.74	6	85.45	85.40	-1	21,067	0.00%
2021/01/21	3	86.00	13	86.02	85.80	-10	21,102	-0.05%
2021/01/20	10	84.71	1	86.60	84.30	9	21,175	0.04%
2021/01/19	6	85.13	9	86.78	86.80	-3	21,044	-0.01%
2021/01/18	14	84.39	8	85.20	86.00	6	21,034	0.03%
2021/01/15	35	87.18	6	87.55	86.20	29	20,941	0.14%
2021/01/14	12	88.85	6.2	89.56	89.80	5.8	20,784	0.03%
2021/01/13	15	88.21	3.1	88.74	88.70	11.9	20,666	0.06%
2021/01/12	35	89.07	36	88.75	87.70	-1	20,534	0.00%
2021/01/11	20.1	91.58	5	91.46	91.20	15.1	20,327	0.07%
2021/01/08	11	96.12	9.4	95.34	96.70	1.6	19,981	0.01%
2021/01/07	10.1	92.93	17	92.49	92.80	-6.9	19,808	-0.03%
2021/01/06	12	91.70	6.1	93.06	91.50	6	20,333	0.03%
2021/01/05	35	94.13	43.1	90.72	90.50	-8.1	20,428	-0.04%
2021/01/04	5	91.40	36	89.87	90.70	-31	20,516	-0.15%
2020/12/31	5	86.22	5	86.34	86.80	0	20,634	0.00%
2020/12/30	6	87.12	5	88.12	87.30	1	21,205	0.00%
2020/12/29	12	87.03	3	86.93	87.00	9	21,092	0.04%
2020/12/28	3	88.27	13	88.38	89.10	-10	21,056	-0.05%
2020/12/25	14	84.44	1.8	85.13	84.00	12.2	20,958	0.06%
2020/12/24	7	85.23	12.1	85.20	85.30	-5.1	21,220	-0.02%
2020/12/23	11	81.56	5	80.90	83.00	6	21,196	0.03%
2020/12/22	6.5	83.40	11	82.14	81.20	-4.5	21,100	-0.02%
2020/12/21	7	84.07	0.3	84.60	84.20	6.7	20,900	0.03%
2020/12/18	1.3	85.08	1	86.50	84.80	0.3	20,833	0.00%
2020/12/17	4	87.47	5	86.50	85.70	-1	20,928	0.00%
2020/12/16	1	86.50	3	86.50	85.80	-2	20,906	-0.01%
2020/12/15	0	84.10	4	85.30	84.10	-4	20,956	-0.02%
2020/12/14	6	84.37	6	85.38	85.30	0	21,185	0.00%
2020/12/11	29.2	85.23	10	83.77	85.30	19.2	21,155	0.09%
2020/12/10	7	88.90	19	88.97	88.30	-12	20,817	-0.06%
2020/12/09	15	90.55	18.2	90.26	91.90	-3.2	20,778	-0.02%
2020/12/08	3	88.27	21	87.78	88.00	-18	20,368	-0.09%
2020/12/07	16	88.98	16	89.46	88.30	0	20,163	0.00%
2020/12/04	13.1	87.71	28.2	87.23	87.60	-15.1	19,684	-0.08%
2020/12/03	11	84.04	64.2	84.00	83.80	-53.2	19,057	-0.28%
2020/12/02	17.1	81.27	65.2	81.18	81.50	-48.1	18,803	-0.26%
2020/12/01	13	75.78	54	75.93	76.90	-41	17,987	-0.23%
2020/11/30	10	72.26	5.1	72.76	72.40	4.9	17,621	0.03%
2020/11/27	1.1	71.88	4	72.15	71.30	-2.9	17,549	-0.02%
2020/11/26	10	69.98	7	69.49	70.70	3	17,401	0.02%
2020/11/25	5	70.84	1.2	71.50	69.30	3.8	17,496	0.02%
2020/11/24	2	71.85	5	71.22	71.00	-3	17,273	-0.02%
2020/11/23	4	71.58	14.2	71.19	71.60	-10.2	17,100	-0.06%
2020/11/20	0	0.00	37.3	68.79	68.80	-37.3	16,876	-0.22%
2020/11/19	0	0.00	27	67.55	67.80	-27	16,884	-0.16%
2020/11/18	12	66.76	151	67.66	67.00	-139	16,738	-0.83%	大賣/鉅額交易
2020/11/17	5.2	66.79	46	66.94	67.10	-40.8	16,602	-0.25%
2020/11/16	11	64.55	48	63.90	64.20	-37	16,250	-0.23%
2020/11/13	5	62.02	9	61.97	62.20	-4	16,244	-0.02%
2020/11/12	1	62.00	40	61.77	62.00	-39	16,291	-0.24%
2020/11/11	4	59.58	1	60.30	60.00	3	16,016	0.02%
2020/11/10	0	0.00	3	60.53	60.60	-3	15,986	-0.02%
2020/11/09	1	60.40	1	60.30	60.40	0	15,981	0.00%
2020/11/06	2	59.70	21	60.00	59.80	-19	16,189	-0.12%
2020/11/05	1	59.40	9	59.60	59.40	-8	16,279	-0.05%
2020/11/04	4	58.53	5	58.52	59.00	-1	16,418	-0.01%
2020/11/03	7	58.77	2	58.85	58.80	5	16,611	0.03%
2020/11/02	6	57.65	0	0.00	57.80	6	17,090	0.04%
2020/10/30	4	57.83	6	57.45	57.80	-2	17,354	-0.01%
2020/10/29	10	58.55	5	57.90	58.20	5	17,450	0.03%
2020/10/28	14	58.51	0	0.00	58.30	14	17,486	0.08%
2020/10/27	23	59.57	9	59.49	59.50	14	17,421	0.08%
2020/10/26	4	60.40	10	60.80	60.50	-6	17,388	-0.03%
2020/10/23	3	61.30	2	61.10	61.40	1	17,414	0.01%
2020/10/22	11	61.91	10	61.37	61.80	1	17,445	0.01%
2020/10/21	6	61.77	30	61.83	61.90	-24	17,508	-0.14%
2020/10/20	0	0.00	6	61.98	62.10	-6	17,661	-0.03%
2020/10/19	31	61.93	36	61.99	61.80	-5	17,705	-0.03%
2020/10/16	3	61.23	41	61.01	60.10	-38	17,779	-0.21%
2020/10/15	3	62.13	4	62.00	61.50	-1	17,777	-0.01%
2020/10/14	38	62.54	24	62.74	62.30	14	17,593	0.08%
2020/10/13	7	60.87	41	59.65	61.40	-34	16,959	-0.20%
2020/10/12	32	60.95	8	61.08	60.50	24	16,700	0.14%
2020/10/08	22	59.52	29	58.87	59.40	-7	16,548	-0.04%
2020/10/07	8	58.15	21	59.27	59.60	-13	16,572	-0.08%
2020/10/06	1	57.00	4	56.75	56.60	-3	16,497	-0.02%
2020/10/05	12	57.03	7	57.74	56.30	5	16,602	0.03%
2020/09/30	2	56.90	7	57.10	57.50	-5	16,613	-0.03%
2020/09/29	1	55.80	43	56.08	56.90	-42	16,445	-0.26%
2020/09/28	23	55.52	9	54.72	55.10	14	16,302	0.09%
2020/09/25	7	52.76	0	0.00	52.50	7	16,335	0.04%
2020/09/24	16	53.38	12	53.27	52.90	4	16,402	0.02%
2020/09/23	13	53.75	15	53.45	53.30	-2	16,387	-0.01%
2020/09/22	10	55.08	0	0.00	54.90	10	16,460	0.06%
2020/09/21	5	56.70	1	56.60	56.60	4	16,429	0.02%
2020/09/18	2	57.15	13	57.12	56.30	-11	16,524	-0.07%
2020/09/17	8	56.21	24	56.45	56.80	-16	16,514	-0.10%
2020/09/16	2	54.80	12	54.95	55.20	-10	16,235	-0.06%
2020/09/15	5	54.84	1	54.50	54.50	4	16,257	0.02%
2020/09/14	13	54.90	20	54.86	54.80	-7	16,423	-0.04%
2020/09/11	0	0.00	1	53.10	53.30	-1	16,317	-0.01%
2020/09/10	6	53.13	0	0.00	53.00	6	16,426	0.04%
2020/09/09	2	53.95	4	53.75	54.20	-2	16,440	-0.01%
2020/09/08	1	54.20	7	54.80	54.80	-6	16,605	-0.04%
2020/09/07	2	54.50	48	54.63	54.30	-46	16,587	-0.28%
2020/09/04	7	52.03	2	52.55	52.80	5	16,544	0.03%
2020/09/03	8	53.34	27	53.24	53.20	-19	16,641	-0.11%
2020/09/02	8	51.01	3	51.10	51.10	5	16,572	0.03%
2020/09/01	56	51.94	1	52.10	52.30	55	16,880	0.33%
2020/08/31	11	52.75	39	52.67	51.90	-28	17,363	-0.16%
2020/08/28	0	0.00	2	54.00	53.90	-2	17,704	-0.01%
2020/08/27	7	54.06	78	53.92	54.00	-71	17,922	-0.40%
2020/08/26	22	53.47	2	53.50	53.40	20	17,981	0.11%
2020/08/25	28	52.80	6	52.82	53.00	22	17,901	0.12%
2020/08/24	3	50.73	2	50.95	51.00	1	17,951	0.01%
2020/08/21	9	49.91	1	50.10	49.85	8	18,240	0.04%
2020/08/20	28	49.81	10	49.63	49.20	18	18,129	0.10%
2020/08/19	39	52.15	30	51.99	51.80	9	17,858	0.05%
2020/08/18	2	55.25	0	0.00	55.10	2	17,340	0.01%
2020/08/17	8	54.56	3	54.47	54.40	5	17,246	0.03%
2020/08/14	4	54.58	1	55.00	55.10	3	17,223	0.02%
2020/08/13	1	55.10	2	55.50	55.40	-1	17,202	-0.01%
2020/08/12	20	54.40	2	55.05	55.10	18	17,282	0.10%
2020/08/11	8	55.51	8	55.69	55.70	0	17,177	0.00%
2020/08/10	23	54.34	7	54.40	54.40	16	17,148	0.09%
2020/08/07	30	55.25	20	54.96	55.00	10	17,295	0.06%
2020/08/06	52.3	56.68	16	56.54	56.40	36.3	17,063	0.21%
2020/08/05	26	58.16	2	58.00	58.00	24	16,667	0.14%
2020/08/04	13	58.68	9	58.82	58.70	4	16,474	0.02%
2020/08/03	14	59.79	7	59.53	59.30	7	16,402	0.04%
2020/07/31	5	60.50	1	60.70	60.60	4	16,480	0.02%
2020/07/30	20	59.99	2	59.90	60.20	18	16,520	0.11%
2020/07/29	9	58.98	13	58.78	58.90	-4	16,481	-0.02%
2020/07/28	2	59.60	4	59.70	59.50	-2	16,514	-0.01%
2020/07/27	5	59.70	13	59.71	59.60	-8	16,716	-0.05%
2020/07/24	27	61.04	9	61.19	60.40	18	16,853	0.11%
2020/07/23	3	61.73	4	61.95	62.00	-1	16,968	-0.01%
2020/07/22	16	62.30	17	62.44	61.70	-1	17,022	-0.01%
2020/07/21	2	60.85	17	61.16	61.20	-15	16,870	-0.09%
2020/07/20	2	60.70	2	61.00	60.80	0	16,851	0.00%
2020/07/17	6	60.65	7	60.29	60.20	-1	17,012	-0.01%
2020/07/16	6	60.52	2	60.80	60.30	4	17,295	0.02%
2020/07/15	18	60.98	23	60.99	60.10	-5	17,225	-0.03%
2020/07/14	62	61.87	23	62.15	61.50	39	17,222	0.23%
2020/07/13	124	60.89	45	62.60	62.70	79	16,903	0.47%	大買/
2020/07/10	11	60.35	21	60.19	59.60	-10	16,663	-0.06%
2020/07/09	22	60.95	5	61.10	61.00	17	16,657	0.10%
2020/07/08	10	60.57	2	60.20	60.20	8	16,765	0.05%
2020/07/07	6	60.38	6	60.47	60.80	0	16,817	0.00%
2020/07/06	8	59.99	5	60.16	60.20	3	16,885	0.02%
2020/07/03	4	60.08	1	59.90	59.80	3	17,143	0.02%
2020/07/02	5	59.96	11	60.49	60.50	-6	17,551	-0.03%
2020/07/01	17	61.10	11	61.37	61.00	6	17,699	0.03%
2020/06/30	4	60.85	9	60.72	61.00	-5	17,652	-0.03%
2020/06/29	17	59.55	5	59.68	59.50	12	17,948	0.07%
2020/06/24	6	60.08	12	60.53	60.80	-6	17,985	-0.03%
2020/06/23	6	60.00	1	59.90	60.00	5	18,192	0.03%
2020/06/22	4	59.98	1	59.90	59.90	3	18,532	0.02%
2020/06/19	22	60.06	17	60.03	59.80	5	18,742	0.03%
2020/06/18	7	60.27	0	0.00	60.40	7	18,709	0.04%
2020/06/17	20	60.67	2	61.20	60.60	18	18,849	0.10%
2020/06/16	18	61.24	13	61.24	61.50	5	19,172	0.03%
2020/06/15	27	60.43	3	60.40	60.00	24	19,427	0.12%
2020/06/12	21	60.64	29	60.85	61.20	-8	19,493	-0.04%
2020/06/11	19	62.58	23	62.46	61.80	-4	19,631	-0.02%
2020/06/10	3	63.80	3	63.73	64.00	0	19,580	0.00%
2020/06/09	8	63.76	29	63.51	63.40	-21	19,695	-0.11%
2020/06/08	25	63.69	27	63.54	63.80	-2	19,846	-0.01%
2020/06/05	28	63.45	45	63.89	64.20	-17	19,428	-0.09%
2020/06/04	45	62.61	28	62.80	62.20	17	18,970	0.09%
2020/06/03	1	61.20	10	60.97	61.20	-9	18,536	-0.05%
2020/06/02	7	60.43	15	60.44	60.10	-8	18,384	-0.04%
2020/06/01	8	60.79	2	61.00	60.90	6	18,384	0.03%
2020/05/29	11	60.03	16	59.96	59.80	-5	18,412	-0.03%
2020/05/28	35	62.12	14	62.23	60.90	21	18,336	0.11%
2020/05/27	8	60.81	1	61.00	60.70	7	18,213	0.04%
2020/05/26	7	60.60	5	60.62	60.70	2	18,430	0.01%
2020/05/25	7	58.56	5	58.82	59.70	2	18,475	0.01%
2020/05/22	5	59.98	15	60.09	59.40	-10	18,595	-0.05%
2020/05/21	12	60.73	5	60.94	60.80	7	18,609	0.04%
2020/05/20	9	60.62	5	60.28	59.90	4	18,581	0.02%
2020/05/19	4	59.08	14	59.16	59.20	-10	18,672	-0.05%
2020/05/18	19.2	58.89	4	59.20	58.50	15.2	18,652	0.08%
2020/05/15	20	60.30	11	59.48	60.10	9	18,773	0.05%
2020/05/14	42	61.10	34	61.07	60.00	8	18,736	0.04%
2020/05/13	17	63.02	9	62.79	62.90	8	18,450	0.04%
2020/05/12	37	63.73	12	63.50	63.60	25	18,589	0.13%
2020/05/11	12	64.73	81	64.77	64.70	-69	18,536	-0.37%
2020/05/08	8	64.18	6	64.55	63.80	2	18,492	0.01%
2020/05/07	16	64.43	5	64.28	64.40	11	18,441	0.06%
2020/05/06	14	64.01	10	63.96	63.30	4	18,319	0.02%
2020/05/05	53	63.54	5	63.80	63.00	48	18,303	0.26%
2020/05/04	58	62.99	8	62.94	62.80	50	18,661	0.27%
2020/04/30	27.2	64.93	10	65.45	65.00	17.2	18,567	0.09%
2020/04/29	12	64.12	22	64.18	64.20	-10	18,365	-0.05%
2020/04/28	11	63.03	34	62.66	63.20	-23	18,233	-0.13%
2020/04/27	30	60.10	46	61.48	61.60	-16	18,118	-0.09%
2020/04/24	3	59.27	4	59.30	59.10	-1	18,035	-0.01%
2020/04/23	5	59.80	0	0.00	59.40	5	17,998	0.03%
2020/04/22	8	58.16	12	58.87	59.90	-4	17,919	-0.02%
2020/04/21	28	59.24	7	58.50	58.00	21	17,733	0.12%
2020/04/20	11	60.78	2	61.40	60.80	9	17,473	0.05%
2020/04/17	11	61.76	28	62.16	61.10	-17	17,652	-0.10%
2020/04/16	83	60.80	76	61.01	61.60	7	17,438	0.04%
2020/04/15	25	61.23	16	61.27	61.30	9	17,361	0.05%
2020/04/14	18	60.79	56	60.73	60.70	-38	17,341	-0.22%
2020/04/13	73	60.29	8	60.29	59.80	65	17,368	0.37%
2020/04/10	8	61.81	1	62.40	62.00	7	17,119	0.04%
2020/04/09	20	63.11	10	63.53	62.60	10	17,198	0.06%
2020/04/08	63	62.42	48	63.64	63.40	15	17,481	0.09%
2020/04/07	16	60.18	50	61.38	62.00	-34	17,099	-0.20%
2020/04/06	13	54.78	8	55.74	56.40	5	16,665	0.03%
2020/04/01	0	0.00	3	53.90	53.90	-3	16,459	-0.02%
2020/03/31	9	53.02	4	54.38	53.70	5	16,285	0.03%
2020/03/30	6	52.85	5	53.18	53.90	1	15,892	0.01%
2020/03/27	20	55.77	10	57.07	55.00	10	15,737	0.06%
2020/03/26	14	53.23	46	52.92	54.00	-32	15,448	-0.21%
2020/03/25	40	52.25	16	51.96	52.60	24	15,288	0.16%
2020/03/24	5	47.78	66	48.42	48.30	-61	15,366	-0.40%
2020/03/23	43	44.72	1	45.05	44.20	42	15,378	0.27%
2020/03/20	41.1	48.36	8	48.90	48.65	33.1	15,594	0.21%
2020/03/19	19	45.39	32	46.85	45.20	-13	15,699	-0.08%
2020/03/18	28	53.33	18	52.44	50.20	10	15,940	0.06%
2020/03/17	8	55.71	9	55.34	54.10	-1	15,935	-0.01%
2020/03/16	24	61.77	10	61.83	59.20	14	15,889	0.09%
2020/03/13	25	60.24	17	61.72	62.90	8	15,789	0.05%
2020/03/12	23	67.42	14	66.49	66.00	9	15,712	0.06%
2020/03/11	5	73.34	5	72.60	72.60	0	15,616	0.00%
2020/03/10	7	73.26	7	73.77	74.90	0	16,247	0.00%
2020/03/09	14	75.91	6	75.32	74.80	8	16,399	0.05%
2020/03/06	21	78.51	3	78.40	78.50	18	16,572	0.11%
2020/03/05	3	80.00	7	80.29	80.10	-4	16,512	-0.02%
2020/03/04	9.1	78.00	9	78.46	78.60	0.1	16,441	0.00%
2020/03/03	6.1	77.97	10	78.28	77.80	-3.9	16,394	-0.02%
2020/03/02	5.2	76.56	18	75.92	76.30	-12.8	16,307	-0.08%
2020/02/27	19	79.09	11	79.00	77.30	8	16,166	0.05%
2020/02/26	20.1	81.72	1	81.50	81.40	19.1	15,899	0.12%
2020/02/25	18.2	83.30	2	83.15	83.30	16.2	15,824	0.10%
2020/02/24	26	84.36	15	85.03	84.50	11	15,791	0.07%
2020/02/21	3	84.20	7	84.21	84.40	-4	15,767	-0.03%
2020/02/20	30	83.37	2	85.35	83.60	28	15,878	0.18%
2020/02/19	8.1	83.61	7	84.67	84.80	1.1	15,889	0.01%
2020/02/18	27	84.80	3	85.10	83.80	24	15,912	0.15%
2020/02/17	28.3	88.06	84	87.75	88.00	-55.7	15,974	-0.35%
2020/02/14	12.1	86.19	6	86.63	86.80	6.1	15,958	0.04%
2020/02/13	40	86.40	17	86.28	86.50	23	15,905	0.14%
2020/02/12	4.3	84.56	0	0.00	84.70	4.3	15,692	0.03%
2020/02/11	1	83.60	5	84.66	85.10	-4	15,604	-0.03%
2020/02/10	5	83.26	4	82.75	83.50	1	15,557	0.01%
2020/02/07	10	84.61	7	84.79	84.30	3	15,720	0.02%
2020/02/06	5	84.76	5	84.84	85.10	0	16,029	0.00%
2020/02/05	8.3	83.47	25	83.56	84.40	-16.7	16,011	-0.10%
2020/02/04	3	79.67	1	79.60	79.90	2	15,700	0.01%
2020/02/03	10.2	78.16	19	76.10	79.40	-8.8	15,804	-0.06%
2020/01/31	18	78.96	5	78.88	78.10	13	15,856	0.08%
2020/01/30	17	80.18	15	80.25	77.80	2	15,773	0.01%
2020/01/20	11	84.95	24.7	85.16	85.20	-13.7	15,557	-0.09%
2020/01/17	8	83.01	5	83.14	83.60	3	15,652	0.02%
2020/01/16	9	82.87	4	83.20	83.40	5	15,683	0.03%
2020/01/15	18	84.47	8	85.61	83.80	10	15,707	0.06%
2020/01/14	11	84.87	2	85.70	85.30	9	15,890	0.06%
2020/01/13	31.1	86.58	41	86.23	85.50	-9.9	15,918	-0.06%
2020/01/10	1	83.10	2	84.45	84.30	-1	15,943	-0.01%
2020/01/09	4	83.78	11	84.45	83.40	-7	15,933	-0.04%
2020/01/08	7	83.33	18	83.53	82.60	-11	15,985	-0.07%
2020/01/07	18.1	81.41	6	81.63	81.10	12.1	15,937	0.08%
2020/01/06	11	83.65	3	84.33	83.70	8	16,165	0.05%
2020/01/03	11.1	84.55	2	87.55	84.80	9.1	16,883	0.05%
2020/01/02	18.2	86.71	56	86.53	86.00	-37.8	16,981	-0.22%
2019/12/31	9	83.46	6	83.65	83.40	3	16,518	0.02%
2019/12/30	0	0.00	46	85.19	84.50	-46	16,674	-0.28%
2019/12/27	4	84.13	1	85.00	83.60	3	16,779	0.02%
2019/12/25	0	0.00	3	84.00	84.10	-3	17,027	-0.02%
2019/12/24	4	83.23	2	83.40	83.50	2	17,325	0.01%
2019/12/23	3.2	82.98	7.1	82.70	82.60	-3.9	17,442	-0.02%
2019/12/20	14	84.07	21	84.63	83.50	-7	17,427	-0.04%
2019/12/19	54	85.29	5	85.10	85.50	49	17,330	0.28%
2019/12/18	6	83.30	15	84.07	84.00	-9	17,121	-0.05%
2019/12/17	22	85.04	37	85.10	85.30	-15	16,935	-0.09%
2019/12/16	16	82.64	28.2	82.28	82.80	-12.2	16,537	-0.07%
2019/12/13	27	79.27	37.2	80.20	79.60	-10.2	16,307	-0.06%
2019/12/12	6.2	77.27	14	77.07	77.30	-7.8	16,202	-0.05%
2019/12/11	20	76.54	11	76.38	75.60	9	16,149	0.06%
2019/12/10	14	75.51	4.2	75.87	75.10	9.8	15,982	0.06%
2019/12/09	7	76.44	9	76.54	76.00	-2	15,918	-0.01%
2019/12/06	7	76.27	10	76.77	75.30	-3	15,863	-0.02%
2019/12/05	19	77.03	67	76.01	77.20	-48	15,614	-0.31%
2019/12/04	28	72.43	28	73.14	72.60	0	15,170	0.00%
2019/12/03	24	73.23	65	73.11	73.30	-41	15,695	-0.26%
2019/12/02	3	70.77	3	71.53	71.60	0	15,683	0.00%
2019/11/29	4	71.25	3	71.37	71.20	1	15,714	0.01%
2019/11/28	5	72.06	13	71.91	71.70	-8	15,743	-0.05%
2019/11/27	5	70.60	14	71.54	71.10	-9	16,042	-0.06%
2019/11/26	10	71.18	7	71.46	70.80	3	16,240	0.02%
2019/11/25	0	0.00	1	70.60	70.80	-1	16,229	-0.01%
2019/11/22	4	70.58	5	70.68	70.10	-1	16,398	-0.01%
2019/11/21	5	68.98	1	69.40	69.30	4	16,432	0.02%
2019/11/20	5	70.54	1	71.40	71.00	4	16,400	0.02%
2019/11/19	14	71.28	20.7	72.08	71.20	-6.7	16,383	-0.04%
2019/11/18	15	71.10	27	71.28	71.10	-12	16,350	-0.07%
2019/11/15	1	67.70	12	68.27	69.00	-11	16,425	-0.07%
2019/11/14	26	67.51	10	67.76	67.20	16	16,375	0.10%
2019/11/13	10	70.37	1	70.90	69.90	9	16,213	0.06%
2019/11/12	0	0.00	4	71.68	72.00	-4	16,380	-0.02%
2019/11/11	13	71.54	3	71.57	71.20	10	16,841	0.06%
2019/11/08	6	72.45	1	72.60	72.40	5	16,960	0.03%
2019/11/07	7	72.04	11	72.35	72.40	-4	17,237	-0.02%
2019/11/06	28	72.83	45	73.74	72.50	-17	17,622	-0.10%
2019/11/05	18	72.34	100	71.75	73.00	-82	17,609	-0.47%
2019/11/04	14	70.01	0	0.00	69.80	14	17,614	0.08%
2019/11/01	1	70.20	1	70.30	70.60	0	17,772	0.00%
2019/10/31	35	70.11	2	70.40	70.00	33	18,113	0.18%
2019/10/30	15	71.01	0	0.00	71.10	15	18,232	0.08%
2019/10/29	4	72.25	2	72.50	72.30	2	18,513	0.01%
2019/10/28	2	71.95	5	71.90	71.90	-3	18,880	-0.02%
2019/10/25	11	72.85	20	72.54	71.70	-9	19,226	-0.05%
2019/10/24	2	71.00	1	71.10	71.30	1	19,474	0.01%
2019/10/23	46	70.82	7	70.93	70.60	39	20,013	0.19%
2019/10/22	65.1	71.08	17	70.78	70.90	48.1	20,315	0.24%
2019/10/21	35	71.58	0	0.00	71.60	35	20,699	0.17%
2019/10/18	12.2	71.66	20	72.12	72.30	-7.8	21,155	-0.04%
2019/10/17	11.2	70.06	43	69.80	70.40	-31.8	21,006	-0.15%
2019/10/16	7	70.00	1	71.00	70.00	6	21,169	0.03%
2019/10/15	28.2	70.08	4	69.88	69.60	24.2	21,329	0.11%
2019/10/14	25.5	72.41	10	73.71	71.70	15.5	21,521	0.07%
2019/10/09	34	73.14	6	73.88	71.40	28	21,722	0.13%
2019/10/08	23	79.18	0	0.00	78.60	23	22,011	0.10%
2019/10/07	4	81.45	27	81.39	81.70	-23	22,204	-0.10%
2019/10/04	3	80.00	2	79.70	79.20	1	22,600	0.00%
2019/10/03	21.2	80.08	2	79.85	79.90	19.2	22,655	0.08%
2019/10/02	4.2	81.95	4	82.05	82.00	0.2	22,675	0.00%
2019/10/01	34	81.64	6	82.10	83.10	28	22,863	0.12%
2019/09/27	11	80.93	3	81.80	80.50	8	23,213	0.03%
2019/09/26	10	82.90	3	84.03	84.30	7	23,309	0.03%
2019/09/25	5	84.20	7	84.69	85.00	-2	23,355	-0.01%
2019/09/24	42	86.16	17	85.81	85.40	25	23,564	0.11%
2019/09/23	13.2	84.68	17	83.75	85.00	-3.8	23,513	-0.02%
2019/09/20	5	82.52	12	82.17	82.90	-7	23,470	-0.03%
2019/09/19	17	81.07	19	81.98	81.40	-2	23,507	-0.01%
2019/09/18	13	82.32	7	82.47	82.10	6	23,652	0.03%
2019/09/17	58	82.13	108	82.13	82.00	-50	23,426	-0.21%	大賣/
2019/09/16	46	78.68	65	78.26	78.10	-19	23,070	-0.08%
2019/09/12	16	77.83	51	77.80	77.80	-35	22,934	-0.15%
2019/09/11	5	76.82	6	76.77	76.90	-1	23,092	0.00%
2019/09/10	38	76.87	15	77.13	76.50	23	23,073	0.10%
2019/09/09	41	78.24	32	76.58	76.50	9	22,963	0.04%
2019/09/06	6	77.03	5	77.26	77.10	1	22,935	0.00%
2019/09/05	40	74.64	47	75.65	76.90	-7	22,727	-0.03%
2019/09/04	6	73.15	16	73.33	73.00	-10	22,048	-0.05%
2019/09/03	6	71.40	4	72.28	71.20	2	21,843	0.01%
2019/09/02	32	71.17	6	71.82	71.80	26	21,945	0.12%
2019/08/30	10	70.85	2	71.50	70.40	8	22,042	0.04%
2019/08/29	33	71.30	59	71.54	70.90	-26	21,791	-0.12%
2019/08/28	1	73.50	6	72.90	73.50	-5	21,629	-0.02%
2019/08/27	2.2	72.07	3	72.33	72.40	-0.9	21,576	0.00%
2019/08/26	2	71.00	17	70.20	71.10	-15	21,613	-0.07%
2019/08/23	0	0.00	5	71.20	71.50	-5	21,653	-0.02%
2019/08/22	0	0.00	1	70.20	70.30	-1	21,891	0.00%
2019/08/21	2	70.05	11	69.75	70.20	-9	21,999	-0.04%
2019/08/20	11	70.30	141	69.87	69.60	-130	21,910	-0.59%	大賣/鉅額交易
2019/08/19	5	71.18	5	71.50	71.50	0	21,701	0.00%
2019/08/16	130	71.65	10	71.71	71.30	120	21,706	0.55%	大買/鉅額交易
2019/08/15	7	71.49	8	71.38	71.40	-1	21,528	0.00%
2019/08/14	19	71.18	28	72.03	72.50	-9	21,327	-0.04%
2019/08/13	2	68.55	4	68.70	68.80	-2	20,914	-0.01%
2019/08/12	3	68.50	12	68.56	69.30	-9	20,823	-0.04%
2019/08/08	13	68.55	13	68.37	68.10	0	20,648	0.00%
2019/08/07	9	70.24	6	70.75	69.80	3	20,380	0.01%
2019/08/06	25	68.94	5	68.60	69.20	20	20,360	0.10%
2019/08/05	10	71.72	0	0.00	70.90	10	20,128	0.05%
2019/08/02	10	72.50	9	72.80	72.30	1	19,947	0.01%
2019/08/01	31	73.54	24	73.78	74.10	7	19,603	0.04%
2019/07/31	51	74.10	11	73.49	74.00	40	19,326	0.21%
2019/07/30	28.1	74.35	35	75.42	75.80	-6.9	18,943	-0.04%
2019/07/29	5	75.18	6	74.88	74.80	-1	18,672	-0.01%
2019/07/26	22.2	75.67	100	76.40	77.00	-77.8	18,418	-0.42%
2019/07/25	9	75.50	90	74.36	76.50	-81	18,036	-0.45%
2019/07/24	22	71.20	8	71.39	71.80	14	17,555	0.08%
2019/07/23	34	72.41	35.2	72.22	72.30	-1.2	17,288	-0.01%
2019/07/22	87	69.51	112	69.60	69.80	-25	16,822	-0.15%	大賣/
2019/07/19	32.2	67.67	3	67.43	67.70	29.2	16,681	0.18%
2019/07/18	25	68.27	3	68.23	66.70	22	16,766	0.13%
2019/07/17	9	68.04	83	67.96	67.70	-74	16,761	-0.44%
2019/07/16	3	68.13	11	68.74	67.90	-8	16,403	-0.05%
2019/07/15	29	68.37	37	68.65	69.90	-8	16,011	-0.05%
2019/07/12	18	67.25	69	67.14	66.70	-51	15,539	-0.33%
2019/07/11	20	65.10	40.2	65.22	65.40	-20.2	14,914	-0.14%
2019/07/10	93	64.32	109	63.89	64.40	-16	14,508	-0.11%	大賣/
2019/07/09	5	61.90	16	61.48	62.80	-11	14,063	-0.08%
2019/07/08	46	61.42	27	61.36	61.00	19	13,989	0.14%
2019/07/05	35	60.47	92.1	61.34	62.00	-57.1	13,864	-0.41%
2019/07/04	113	59.21	23	59.17	59.20	90	13,603	0.66%	大買/
2019/07/03	35	65.40	16	65.72	65.20	19	13,120	0.14%
2019/07/02	20	66.30	4.3	66.49	66.30	15.7	12,926	0.12%
2019/07/01	6	65.58	13	65.94	66.00	-7	12,763	-0.05%
2019/06/28	2	64.35	18	64.30	64.50	-16	12,675	-0.13%
2019/06/27	11	64.19	10	64.00	64.10	1	12,671	0.01%
2019/06/26	15	63.68	1	64.20	63.70	14	12,576	0.11%
2019/06/25	0	0.00	9	63.79	63.30	-9	12,511	-0.07%
2019/06/24	2.2	63.22	0	0.00	63.10	2.2	12,335	0.02%
2019/06/21	1	63.00	9	63.04	63.00	-8	12,376	-0.06%
2019/06/20	2	62.35	3	62.33	62.30	-1	12,425	-0.01%
2019/06/19	1	61.80	7	61.87	62.10	-6	12,690	-0.05%
2019/06/17	1	61.10	11	61.30	60.90	-10	13,002	-0.08%
2019/06/14	3	60.87	3	61.03	60.80	0	13,029	0.00%
2019/06/13	2	61.00	19	60.53	60.90	-17	13,208	-0.13%
2019/06/12	1	60.70	24	60.17	60.70	-23	13,381	-0.17%
2019/06/11	12	59.63	2	59.75	59.40	10	13,387	0.07%
2019/06/10	13	59.45	3	59.83	59.30	10	13,385	0.07%
2019/06/06	29	59.39	34	59.21	59.20	-5	13,309	-0.04%
2019/06/05	15	61.23	43	60.93	60.50	-28	13,197	-0.21%
2019/06/04	25	60.98	23	61.03	60.90	2	13,239	0.02%
2019/06/03	29	61.41	5	61.36	61.90	24	13,345	0.18%
2019/05/31	17	60.92	20	61.03	61.60	-3	13,594	-0.02%
2019/05/30	2	58.65	6	58.68	60.00	-4	13,647	-0.03%
2019/05/29	83	58.68	44	58.02	58.00	39	14,301	0.27%
2019/05/28	8	60.75	10	60.74	60.90	-2	14,202	-0.01%
2019/05/27	5	60.66	8	60.80	60.50	-3	14,243	-0.02%
2019/05/24	14	60.14	2	60.00	59.80	12	14,355	0.08%
2019/05/23	17	60.19	41	60.19	60.20	-24	14,524	-0.17%
2019/05/22	5	61.20	0	0.00	60.80	5	14,473	0.03%
2019/05/21	1	61.00	3.2	61.20	61.50	-2.2	14,511	-0.02%
2019/05/20	2	60.80	0	0.00	60.90	2	14,456	0.01%
2019/05/16	4	61.30	0	0.00	61.00	4	14,663	0.03%
2019/05/15	11	62.25	5	62.80	62.00	6	14,857	0.04%
2019/05/14	15	60.63	19	60.19	61.50	-4	14,930	-0.03%
2019/05/13	10	61.61	7	61.73	61.10	3	14,868	0.02%
2019/05/10	5	64.22	1	64.80	63.80	4	14,877	0.03%
2019/05/09	20	64.57	1	64.80	64.20	19	14,873	0.13%
2019/05/08	10	65.20	11	65.84	65.90	-1	14,917	-0.01%
2019/05/07	0	0.00	16	66.32	66.20	-16	15,090	-0.11%
2019/05/06	35	65.38	10	65.46	65.00	25	15,350	0.16%
2019/05/03	12	65.68	11	66.47	66.70	1	15,458	0.01%
2019/05/02	0	0.00	16	65.82	65.70	-16	15,502	-0.10%
2019/04/30	12	65.18	4	65.62	65.40	8	15,440	0.05%
2019/04/29	7	65.51	4	64.68	64.70	3	15,403	0.02%
2019/04/26	2	65.10	6	65.42	66.00	-4	15,443	-0.03%
2019/04/25	10	65.72	26	66.49	65.50	-16	15,607	-0.10%
2019/04/24	9	64.86	11	65.28	65.40	-2	15,701	-0.01%
2019/04/23	5	64.92	34	64.63	64.90	-29	15,609	-0.19%
2019/04/22	1	64.00	4.2	63.99	63.80	-3.2	15,427	-0.02%
2019/04/19	8	63.90	3	63.93	63.70	5	15,609	0.03%
2019/04/18	8	63.75	6	63.52	63.10	2	15,726	0.01%
2019/04/17	30.1	64.00	106	63.82	63.90	-75.9	15,680	-0.48%	大賣/
2019/04/16	3	62.57	22	62.26	62.70	-19	15,271	-0.12%
2019/04/15	6	61.55	6	61.33	61.70	0	15,292	0.00%
2019/04/12	26	60.64	2	60.60	60.50	24	15,430	0.16%
2019/04/11	71	62.91	2.1	62.97	61.60	68.9	15,579	0.44%
2019/04/10	1	62.30	5	62.30	62.50	-4	15,541	-0.03%
2019/04/09	4	62.68	12	63.20	62.60	-8	15,544	-0.05%
2019/04/08	4	62.28	18	62.88	63.00	-14	15,589	-0.09%
2019/04/03	4	61.80	2	62.30	62.30	2	15,573	0.01%
2019/04/02	6	61.63	27	62.00	61.70	-21	15,576	-0.13%
2019/04/01	4	61.38	4	61.95	61.00	0	15,479	0.00%
2019/03/29	18	60.97	3	61.10	61.40	15	15,297	0.10%
2019/03/28	15	60.57	1	60.60	60.80	14	15,362	0.09%
2019/03/27	6	61.10	1	61.20	61.10	5	15,426	0.03%
2019/03/26	10	61.23	1	61.70	61.00	9	15,503	0.06%
2019/03/25	7	61.24	10	61.13	61.10	-3	15,537	-0.02%
2019/03/22	5	63.68	16	63.81	63.10	-11	15,375	-0.07%
2019/03/21	0	0.00	9	63.22	62.80	-9	15,116	-0.06%
2019/03/20	2.1	60.60	3	60.60	60.60	-0.9	14,789	-0.01%
2019/03/19	14	59.81	1	59.80	59.70	13	14,829	0.09%
2019/03/18	8	59.54	0	0.00	59.50	8	14,908	0.05%
2019/03/15	2	60.65	7	60.71	60.10	-5	15,087	-0.03%
2019/03/14	3	60.10	0	0.00	60.30	3	14,991	0.02%
2019/03/13	7	60.54	0	0.00	60.10	7	15,174	0.05%
2019/03/12	0.1	61.10	4	61.35	60.80	-3.9	15,594	-0.03%
2019/03/11	3	60.63	0	0.00	60.40	3	15,731	0.02%
2019/03/08	10	59.95	4	60.50	60.50	6	16,027	0.04%
2019/03/07	22	60.43	5	60.42	60.00	17	16,221	0.10%
2019/03/06	13	61.64	2	61.50	61.40	11	16,501	0.07%
2019/03/05	13	63.85	27	63.44	63.10	-14	16,394	-0.09%
2019/03/04	63	65.48	11	64.65	64.80	52	16,369	0.32%
2019/02/27	7.1	62.83	4	62.88	62.20	3.1	15,802	0.02%
2019/02/26	2	62.20	3	62.30	62.00	-1	15,710	-0.01%
2019/02/25	2	61.50	0	0.00	61.60	2	15,707	0.01%
2019/02/22	14	61.69	0	0.00	60.90	14	15,771	0.09%
2019/02/20	3	60.30	0	0.00	60.60	3	15,996	0.02%
2019/02/19	1	60.80	0	0.00	60.50	1	16,166	0.01%
2019/02/18	7	60.20	0	0.00	60.20	7	16,231	0.04%
2019/02/15	11	60.40	2	60.85	60.00	9	16,456	0.05%
2019/02/14	2	61.70	19	62.24	62.10	-17	16,908	-0.10%
2019/02/13	5	59.38	17	59.88	60.50	-12	16,720	-0.07%
2019/02/11	1	59.30	10	59.25	59.00	-9	16,723	-0.05%
2019/01/30	1	59.00	4	59.83	60.10	-3	16,698	-0.02%
2019/01/29	19	59.49	1	59.40	58.80	18	16,892	0.11%
2019/01/28	8	61.00	9.1	61.00	60.80	-1.1	16,946	-0.01%
2019/01/25	3	60.53	4	60.40	60.00	-1	17,441	-0.01%
2019/01/24	11.3	59.25	17	58.23	59.60	-5.7	17,578	-0.03%
2019/01/23	16.4	56.18	17	56.96	57.00	-0.6	17,784	0.00%
2019/01/22	2	57.00	4.2	56.86	56.50	-2.2	17,962	-0.01%
2019/01/21	9	57.20	23	57.05	57.20	-14	18,153	-0.08%
2019/01/18	3	55.73	5	56.34	56.40	-2	18,315	-0.01%
2019/01/17	14	56.05	14	55.40	55.10	0	18,690	0.00%
2019/01/16	20	55.32	44	56.25	56.40	-24	18,690	-0.13%
2019/01/15	6	53.45	2	53.35	53.60	4	18,317	0.02%
2019/01/14	14	52.06	1	53.00	52.00	13	18,313	0.07%
2019/01/11	3	53.63	1	52.60	53.50	2	18,682	0.01%
2019/01/10	3	53.77	7	53.84	53.80	-4	18,912	-0.02%
2019/01/09	1	52.40	0	0.00	52.50	1	19,145	0.01%
2019/01/08	1	51.90	2	51.70	51.70	-1	19,658	-0.01%
2019/01/07	15	52.13	5	52.10	51.80	10	20,232	0.05%
2019/01/04	8	50.26	3	50.03	51.60	5	20,387	0.02%
2019/01/03	12	53.31	1	52.30	51.50	11	20,481	0.05%
2019/01/02	0	0.00	31	54.93	55.00	-31	20,280	-0.15%
2018/12/28	2	55.35	1	54.90	55.00	1	20,283	0.00%
2018/12/27	0	0.00	7	55.83	55.80	-7	20,546	-0.03%
2018/12/26	18	56.67	1	57.30	54.10	17	20,886	0.08%
2018/12/25	0	0.00	4	55.93	57.00	-4	20,699	-0.02%
2018/12/24	1	53.60	2	54.40	56.00	-1	20,630	0.00%
2018/12/22	1	53.60	3	53.50	53.50	-2	20,579	-0.01%
2018/12/21	4	52.98	3	52.63	53.90	1	20,769	0.00%
2018/12/20	0	0.00	2	53.50	53.20	-2	20,727	-0.01%
2018/12/19	16.2	53.53	18	53.15	53.70	-1.9	20,739	-0.01%
2018/12/18	6	53.08	1	54.50	54.50	5	20,886	0.02%
2018/12/14	14	53.43	8	53.11	53.50	6	21,101	0.03%
2018/12/13	0	0.00	3	54.33	54.30	-3	21,248	-0.01%
2018/12/12	7	53.34	5	53.42	53.70	2	21,266	0.01%
2018/12/11	2	52.10	6	52.82	52.90	-4	21,435	-0.02%
2018/12/10	21	52.18	11	51.88	52.10	10	21,444	0.05%
2018/12/07	9	55.70	5	55.82	55.70	4	21,240	0.02%
2018/12/06	13	55.48	12	55.59	55.00	1	21,318	0.00%
2018/12/05	63	56.90	24	57.02	56.90	39	21,196	0.18%
2018/12/04	18	62.13	10.2	62.33	62.00	7.9	20,978	0.04%
2018/12/03	33	63.48	24	63.36	62.80	9	21,411	0.04%
2018/11/30	12	60.80	47	60.93	61.00	-35	21,352	-0.16%
2018/11/29	39.2	62.28	70	61.65	60.30	-30.9	21,074	-0.15%
2018/11/28	102	58.78	3	58.93	58.60	99	20,549	0.48%	大買/
2018/11/27	8	57.08	144	57.85	58.00	-136	20,421	-0.67%	大賣/鉅額交易
2018/11/26	4	57.15	17.2	57.47	57.30	-13.2	20,280	-0.06%
2018/11/23	22	57.01	8	56.75	56.10	14	20,060	0.07%
2018/11/22	32	57.91	16	58.00	58.00	16	19,999	0.08%
2018/11/21	10.2	56.94	20	57.38	57.80	-9.9	19,955	-0.05%
2018/11/20	24	57.03	16	57.23	57.50	8	19,930	0.04%
2018/11/19	73	56.86	25	56.62	57.50	48	19,764	0.24%
2018/11/16	17	55.90	30	56.64	54.60	-13	19,540	-0.07%
2018/11/15	24	55.88	5	56.54	55.90	19	19,505	0.10%
2018/11/14	57	56.74	48	56.55	56.50	9	19,728	0.05%
2018/11/13	12	55.98	68	56.00	56.20	-56	19,607	-0.29%
2018/11/12	8	53.43	10	53.10	53.80	-2	19,062	-0.01%
2018/11/09	2	53.70	2	54.10	54.20	0	19,229	0.00%
2018/11/08	28	55.79	32	56.86	53.80	-4	19,260	-0.02%
2018/11/07	0	0.00	5	54.06	55.20	-5	19,218	-0.03%
2018/11/06	18	53.97	9	53.39	52.20	9	19,372	0.05%
2018/11/05	24	55.65	12	55.67	55.70	12	19,130	0.06%
2018/11/02	58	56.60	51	56.66	56.10	7	18,950	0.04%
2018/11/01	12	53.49	36	53.42	54.40	-24	18,486	-0.13%
2018/10/31	35	50.43	38	51.04	51.40	-3	18,245	-0.02%
2018/10/30	8	48.10	24	47.84	48.50	-16	18,057	-0.09%
2018/10/29	16.1	46.19	3	46.20	46.60	13.1	18,136	0.07%
2018/10/26	67	46.28	59	46.44	46.00	8	18,007	0.04%
2018/10/25	27	46.11	7	45.89	45.75	20	17,850	0.11%
2018/10/24	29	49.55	23	49.35	49.30	6	17,412	0.03%
2018/10/23	36	50.84	32	50.79	50.50	4	17,196	0.02%
2018/10/22	16	51.82	4	51.95	52.50	12	17,104	0.07%
2018/10/19	31	51.27	34	49.73	52.10	-3	17,086	-0.02%
2018/10/18	32	52.47	27	53.11	51.50	5	16,829	0.03%
2018/10/17	25	55.25	19	56.13	54.40	6	16,582	0.04%
2018/10/16	30	55.52	11	56.87	54.10	19	16,399	0.12%
2018/10/15	16	56.29	66	55.77	57.20	-50	15,984	-0.31%
2018/10/12	1	52.10	30	51.47	53.30	-29	15,807	-0.18%
2018/10/11	7	48.21	14	48.78	48.50	-7	16,127	-0.04%
2018/10/09	20	52.84	14	53.44	52.30	6	15,936	0.04%
2018/10/05	9.2	52.57	7	52.64	52.20	2.2	16,046	0.01%
2018/10/04	82	54.49	57	55.68	53.90	25	15,944	0.16%
2018/10/02	0	0.00	1	58.80	58.40	-1	15,806	-0.01%
2018/09/28	2	60.30	1	58.60	58.10	1	16,032	0.01%
2018/09/27	5.1	59.24	6	59.40	59.80	-0.9	16,022	-0.01%
2018/09/26	7	60.36	1.4	60.29	60.20	5.6	16,059	0.03%
2018/09/25	3.2	61.06	16	60.75	61.70	-12.8	15,996	-0.08%
2018/09/21	5	57.90	1	57.80	58.50	4	15,787	0.03%
2018/09/20	1	59.30	1	59.70	59.50	0	15,577	0.00%
2018/09/19	1	60.00	2	61.10	60.00	-1	15,619	-0.01%
2018/09/18	11	59.58	3	59.97	59.30	8	15,521	0.05%
2018/09/17	48.9	61.69	72	61.89	61.20	-23.1	15,653	-0.15%
2018/09/14	1	59.60	5	59.42	59.60	-4	15,536	-0.03%
2018/09/13	10	57.49	3	58.17	57.50	7	15,487	0.05%
2018/09/12	12	57.85	2	57.50	57.40	10	15,392	0.06%
2018/09/11	8	59.60	10	60.21	60.10	-2	15,284	-0.01%
2018/09/10	1	58.20	9	58.89	59.40	-8	15,273	-0.05%
2018/09/07	72	59.50	19	59.70	57.50	53	15,057	0.35%
2018/09/06	21	64.09	26	64.63	63.60	-5	14,555	-0.03%
2018/09/05	10	66.78	0	0.00	66.60	10	14,461	0.07%
2018/09/04	23	67.70	2	67.40	67.60	21	14,515	0.14%
2018/09/03	8	67.25	0	0.00	66.70	8	14,537	0.06%
2018/08/31	3	68.63	5	68.70	69.70	-2	14,532	-0.01%
2018/08/30	11	69.27	2	69.70	69.80	9	14,599	0.06%
2018/08/29	3.1	69.95	5	70.32	69.90	-1.9	14,638	-0.01%
2018/08/28	76	71.39	68	71.68	70.70	8	14,686	0.05%
2018/08/27	5	69.20	29.2	69.38	70.10	-24.2	14,685	-0.16%
2018/08/24	4	67.25	8	67.20	67.40	-4	14,615	-0.03%
2018/08/23	3	66.97	2	67.00	67.30	1	14,816	0.01%
2018/08/22	24	68.57	18	69.43	67.40	6	15,016	0.04%
2018/08/21	9	69.00	12	68.35	68.50	-3	14,898	-0.02%
2018/08/20	41	67.11	13	67.08	65.70	28	14,733	0.19%
2018/08/17	10	66.37	4	66.20	65.00	6	14,696	0.04%
2018/08/16	9	65.22	7	66.59	67.30	2	14,730	0.01%
2018/08/15	10	68.37	1	68.30	67.70	9	14,720	0.06%
2018/08/14	4.4	69.30	1	69.60	70.20	3.4	14,828	0.02%
2018/08/13	9	69.80	1	70.30	68.90	8	14,780	0.05%
2018/08/09	0	0.00	5	74.20	73.80	-5	15,217	-0.03%
2018/08/08	4	75.10	0	0.00	73.70	4	15,904	0.03%
2018/08/07	3	74.07	0	0.00	74.30	3	15,697	0.02%
2018/08/06	1	73.90	1	74.30	73.60	0	15,527	0.00%
2018/08/03	44	76.95	7	76.60	75.80	37	15,434	0.24%
2018/08/02	4	78.30	12	78.45	78.40	-8	15,088	-0.05%
2018/08/01	1	78.20	0	0.00	79.60	1	15,260	0.01%
2018/07/31	1	78.70	21	79.02	78.60	-20	15,524	-0.13%
2018/07/30	4	79.75	0	0.00	79.60	4	15,472	0.03%
2018/07/27	3	81.63	1	81.90	81.90	2	15,429	0.01%
2018/07/26	3	81.33	1	81.30	81.00	2	15,483	0.01%
2018/07/25	5	80.30	11	80.56	80.70	-6	15,438	-0.04%
2018/07/24	28	78.79	0	0.00	78.70	28	15,313	0.18%
2018/07/23	15	78.54	6	78.68	78.50	9	15,282	0.06%
2018/07/20	2	81.00	23	81.03	80.50	-21	15,145	-0.14%
2018/07/19	6.2	81.07	10	81.81	80.20	-3.8	14,995	-0.03%
2018/07/18	27	85.42	4	84.33	84.00	23	14,804	0.16%
2018/07/17	0	0.00	117	87.98	88.10	-117	14,268	-0.82%	大賣/鉅額交易
2018/07/16	45.2	87.96	9	86.86	86.00	36.2	14,503	0.25%
2018/07/13	125	87.14	4.2	87.58	88.80	120.8	14,830	0.81%	大買/鉅額交易
2018/07/12	22	85.36	11.1	85.78	86.00	10.9	14,930	0.07%
2018/07/11	0	0.00	4	83.90	83.60	-4	14,854	-0.03%
2018/07/10	1	83.70	6	82.82	83.90	-5	14,839	-0.03%
2018/07/09	10	81.68	3	81.83	81.00	7	14,834	0.05%
2018/07/06	8	79.45	1	79.60	79.30	7	14,766	0.05%
2018/07/05	4	79.43	18	78.19	78.10	-14	14,840	-0.09%
2018/07/04	22	81.69	12	80.98	80.90	10	14,867	0.07%
2018/07/03	0	0.00	3	82.63	81.80	-3	14,987	-0.02%
2018/07/02	2	81.20	3	82.70	81.00	-1	15,008	-0.01%
2018/06/29	10	83.62	0	0.00	83.20	10	15,006	0.07%
2018/06/28	2	82.05	16	82.23	83.00	-14	14,896	-0.09%
2018/06/27	8	87.84	7	87.47	87.20	1	14,905	0.01%
2018/06/26	6	83.60	3	83.20	85.40	3	14,884	0.02%
2018/06/25	9	88.69	2	86.70	86.50	7	14,928	0.05%
2018/06/22	1	92.40	0	0.00	92.50	1	14,980	0.01%
2018/06/19	5.1	90.74	0	0.00	90.60	5.1	15,738	0.03%
2018/06/15	1.1	93.33	0	0.00	92.30	1.1	15,984	0.01%
2018/06/14	2	92.50	0	0.00	93.00	2	16,223	0.01%
2018/06/13	19.1	95.31	18	95.06	94.00	1.1	16,634	0.01%
2018/06/12	9.4	97.77	2	97.90	97.60	7.4	17,044	0.04%
2018/06/08	0	99.80	0	0.00	99.80	0	17,589	0.00%
2018/06/07	0	0.00	12	100.83	101.00	-12	18,378	-0.07%
2018/06/06	2.1	99.86	1	99.90	100.00	1.1	18,443	0.01%
2018/06/05	11	101.09	10	102.45	101.00	1	18,596	0.01%
2018/06/04	10	101.00	55	99.65	100.50	-45	18,828	-0.24%
2018/06/01	1	97.60	4	97.90	97.50	-3	18,800	-0.02%
2018/05/31	22	98.14	0	0.00	99.60	22	18,818	0.12%
2018/05/30	34	97.16	26	95.62	96.50	8	18,634	0.04%
2018/05/29	3.1	99.09	6	99.45	98.90	-2.9	18,503	-0.02%
2018/05/28	0.1	99.30	1	100.50	99.30	-0.9	18,719	0.00%
2018/05/25	12	101.38	1	101.00	100.50	11	19,323	0.06%
2018/05/24	1	100.50	1	100.00	102.00	0	19,520	0.00%
2018/05/23	7	99.30	7	99.57	99.30	0	19,558	0.00%
2018/05/22	14.3	99.12	12	97.56	97.20	2.3	19,441	0.01%
2018/05/21	1	100.50	1	99.50	99.00	0	19,640	0.00%
2018/05/18	4.3	98.95	16.1	99.70	98.90	-11.8	19,694	-0.06%
2018/05/17	39	105.36	33	102.77	101.50	6	19,593	0.03%
2018/05/16	24	100.46	23.6	101.26	102.50	0.4	19,118	0.00%
2018/05/14	2	95.60	0	0.00	95.30	2	19,002	0.01%
2018/05/11	54	96.38	59.2	95.88	95.60	-5.2	19,074	-0.03%
2018/05/10	7.1	95.77	4	93.30	93.60	3.1	18,979	0.02%
2018/05/09	0	0.00	17.1	94.05	94.40	-17.1	19,083	-0.09%
2018/05/08	12	94.18	17.3	94.08	94.00	-5.3	18,972	-0.03%
2018/05/07	26	92.68	0.9	93.30	92.60	25.1	18,680	0.13%
2018/05/04	1	91.30	14	91.63	91.70	-13	18,653	-0.07%
2018/05/03	14.1	90.25	35	90.05	89.90	-20.9	18,672	-0.11%
2018/05/02	17.1	92.87	8	91.70	91.70	9.1	18,748	0.05%
2018/04/30	2	93.10	1	93.00	93.00	1	18,689	0.01%
2018/04/27	54	93.40	54	93.12	93.10	0	18,725	0.00%
2018/04/26	2	92.50	4	92.13	91.80	-2	18,716	-0.01%
2018/04/25	4.1	89.92	11	90.48	90.80	-6.9	18,742	-0.04%
2018/04/24	25	91.01	40.1	90.76	90.10	-15.1	18,877	-0.08%
2018/04/23	6	92.00	7	92.86	93.00	-1	19,254	-0.01%
2018/04/20	30	94.94	19	94.49	92.70	11	19,486	0.06%
2018/04/19	26	95.33	44	96.53	97.90	-18	19,220	-0.09%
2018/04/18	19	93.28	31.2	92.96	93.10	-12.2	18,841	-0.06%
2018/04/17	11.3	90.46	4	89.50	89.50	7.3	18,660	0.04%
2018/04/16	4	92.40	2	92.25	92.20	2	18,787	0.01%
2018/04/13	4	93.95	23	94.42	93.40	-19	18,749	-0.10%
2018/04/12	4	92.18	2	92.45	92.50	2	18,780	0.01%
2018/04/11	6	93.05	5	93.10	91.20	1	19,053	0.01%
2018/04/10	5	90.40	35	91.61	91.90	-30	19,019	-0.16%
2018/04/09	35	89.41	0	0.00	88.50	35	19,053	0.18%
2018/04/03	4.2	90.27	0	0.00	90.60	4.2	18,913	0.02%
2018/04/02	2.1	92.32	0	0.00	91.70	2.1	18,896	0.01%
2018/03/31	0.1	91.90	0	0.00	92.00	0.1	18,981	0.00%
2018/03/30	8.1	91.54	0	0.00	91.80	8.1	19,101	0.04%
2018/03/29	6.1	91.47	14	90.93	92.30	-7.9	19,052	-0.04%
2018/03/28	47.3	91.10	4	91.35	90.70	43.3	18,971	0.23%
2018/03/27	75	95.12	79.3	95.28	95.40	-4.3	18,730	-0.02%
2018/03/26	5.2	92.47	3	92.10	92.00	2.2	18,622	0.01%
2018/03/23	9	92.08	11.1	92.88	94.50	-2.1	18,478	-0.01%
2018/03/22	17	96.82	84.7	97.18	96.30	-67.7	18,238	-0.37%
2018/03/21	11	97.99	20	98.00	99.00	-9	17,895	-0.05%
2018/03/20	2	95.20	7.6	96.00	95.00	-5.6	17,524	-0.03%
2018/03/19	13	96.35	42	97.84	97.00	-29	17,250	-0.17%
2018/03/16	61	92.89	61	93.30	94.20	0	16,725	0.00%
2018/03/15	23	90.23	12	90.25	91.00	11	16,156	0.07%
2018/03/14	30	90.33	21	90.67	89.40	9	16,113	0.06%
2018/03/13	9	87.26	35	87.65	89.90	-26	15,958	-0.16%
2018/03/12	4.1	83.27	34	84.12	83.00	-29.9	15,361	-0.19%
2018/03/09	5	83.30	18.1	83.17	83.30	-13.1	15,454	-0.08%
2018/03/08	12	81.41	56	81.86	82.00	-44	15,864	-0.28%
2018/03/07	12	80.36	34	80.28	80.00	-22	15,939	-0.14%
2018/03/06	9	79.93	9	80.01	79.60	0	16,308	0.00%
2018/03/05	16	79.03	12	78.40	78.40	4	16,806	0.02%
2018/03/02	26	78.27	3	78.57	78.40	23	16,955	0.14%
2018/03/01	11	79.33	3	78.87	78.70	8	16,954	0.05%
2018/02/27	12.1	82.16	6	82.13	80.80	6.1	16,838	0.04%
2018/02/26	2	80.60	3	81.03	81.00	-1	16,145	-0.01%
2018/02/23	18	79.31	13	79.45	79.90	5	16,437	0.03%
2018/02/22	5.1	79.24	2	79.30	79.30	3.1	16,460	0.02%
2018/02/21	24	79.56	13	79.92	79.90	11	16,493	0.07%
2018/02/12	10	75.70	28	75.09	76.00	-18	16,049	-0.11%
2018/02/09	38	70.18	23	70.88	73.30	15	15,942	0.09%
2018/02/08	6	73.02	1	74.00	72.70	5	15,942	0.03%
2018/02/07	38	75.38	23	74.60	73.60	15	15,895	0.09%
2018/02/06	24	72.80	27	72.34	72.40	-3	15,857	-0.02%
2018/02/05	9	77.06	2	77.30	77.40	7	15,869	0.04%
2018/02/02	10.2	79.96	2	80.45	79.60	8.2	16,005	0.05%
2018/02/01	6	81.32	6	81.05	81.20	0	16,025	0.00%
2018/01/31	8	78.39	19	78.49	79.40	-11	16,008	-0.07%
2018/01/30	5	79.46	3	79.30	78.40	2	16,229	0.01%
2018/01/29	15	79.15	0	0.00	78.80	15	16,170	0.09%
2018/01/26	2.2	78.95	2	79.15	79.40	0.2	16,229	0.00%
2018/01/25	29	79.47	41	78.62	78.50	-12	16,320	-0.07%
2018/01/24	1	80.40	1	80.20	80.50	0	16,586	0.00%
2018/01/23	12	80.58	19.1	80.61	80.20	-7.1	16,916	-0.04%
2018/01/22	39	80.02	21.1	80.65	80.50	17.9	17,064	0.10%
2018/01/19	48	81.07	16	80.74	80.60	32	17,178	0.19%
2018/01/18	4	82.53	17	82.18	82.00	-13	17,082	-0.08%
2018/01/17	81.3	83.35	28	81.36	81.00	53.3	16,966	0.31%
2018/01/16	14	84.35	29	84.90	85.00	-15	16,460	-0.09%
2018/01/15	0	0.00	5	82.68	83.40	-5	16,305	-0.03%
2018/01/12	2.2	80.51	2	81.05	81.40	0.2	16,449	0.00%
2018/01/11	3	79.77	4	80.75	80.30	-1	16,696	-0.01%
2018/01/10	17	78.99	0	0.00	78.30	17	17,035	0.10%
2018/01/09	7	82.99	4	83.58	82.60	3	17,423	0.02%
2018/01/08	7	83.77	9	84.50	83.50	-2	17,815	-0.01%
2018/01/05	33	83.06	39	83.70	83.50	-6	18,110	-0.03%
2018/01/04	0	0.00	4	81.18	81.50	-4	17,929	-0.02%
2018/01/03	14	80.43	49	80.09	80.30	-35	18,254	-0.19%
2018/01/02	0	0.00	5	78.18	78.00	-5	18,418	-0.03%