南亞科 (2408)-元大-城東券商分點個股進出

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
65.8
漲跌
▼0.8
漲幅
-1.20%
成交量
11,252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－元大-城東券商分點個股進出

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

元大-城東券商分點個股進出
元大-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4	66.90	0	0.00	65.80	4	17,378	0.02%
2024/05/02	27	66.11	2	66.50	66.60	25	17,305	0.14%
2024/04/29	0	0.00	3	67.20	67.50	-3	17,653	-0.02%
2024/04/26	7	65.76	0	0.00	65.70	7	17,681	0.04%
2024/04/25	3	66.27	16.4	65.10	65.60	-13.4	17,603	-0.08%
2024/04/24	5	65.32	13	65.35	65.50	-8	17,558	-0.05%
2024/04/23	5	62.14	2	63.00	62.80	3	17,548	0.02%
2024/04/22	1.1	60.74	4.1	61.98	61.20	-3.1	17,538	-0.02%
2024/04/19	17	62.31	1	62.00	62.00	16	17,518	0.09%
2024/04/18	2.1	64.22	0	0.00	64.30	2.1	17,403	0.01%
2024/04/17	8.1	64.95	0	0.00	64.50	8.1	17,751	0.05%
2024/04/16	11.3	66.52	1	67.30	65.50	10.3	17,642	0.06%
2024/04/15	15.1	69.99	21	69.95	70.00	-5.9	17,334	-0.03%
2024/04/12	9.3	71.48	30	71.78	71.80	-20.7	17,232	-0.12%
2024/04/11	4.1	69.73	8	70.64	70.60	-3.9	16,845	-0.02%
2024/04/10	4.5	70.34	41.3	70.36	70.20	-36.8	16,560	-0.22%
2024/04/09	1	68.50	2	68.30	68.40	-1	16,334	-0.01%
2024/04/08	11.1	68.50	4	69.20	68.10	7.1	16,321	0.04%
2024/04/03	4.2	68.13	2	68.30	68.20	2.2	16,271	0.01%
2024/04/02	17.5	69.95	20	69.79	69.10	-2.5	16,456	-0.02%
2024/04/01	31.1	69.25	8	69.13	69.40	23.1	16,546	0.14%
2024/03/29	3.1	67.87	23	67.91	67.70	-19.9	16,468	-0.12%
2024/03/28	4	67.98	0	0.00	67.60	4	16,442	0.02%
2024/03/27	17.3	67.93	0	0.00	67.90	17.3	16,791	0.10%
2024/03/26	9	68.80	16	68.19	68.10	-7	16,954	-0.04%
2024/03/25	7	68.41	13.1	67.68	68.50	-6.1	16,725	-0.04%
2024/03/22	52.2	70.09	72	69.87	69.60	-19.8	16,622	-0.12%
2024/03/21	8	65.16	35.1	67.25	67.60	-27.1	15,466	-0.18%
2024/03/20	5.7	62.04	4	62.20	61.50	1.7	14,939	0.01%
2024/03/18	7.1	62.94	1	62.40	62.40	6.1	15,160	0.04%
2024/03/15	22	63.70	4	63.90	63.90	18	15,090	0.12%
2024/03/14	11	63.61	0	0.00	63.80	11	15,053	0.07%
2024/03/13	3.1	64.40	0	0.00	63.30	3.1	15,008	0.02%
2024/03/12	2	65.60	0	0.00	65.70	2	14,785	0.01%
2024/03/11	3	66.00	3	66.63	65.80	0	14,793	0.00%
2024/03/08	1.1	65.74	0	0.00	65.00	1.1	14,679	0.01%
2024/03/07	0	0.00	1	66.40	65.70	-1	14,685	-0.01%
2024/03/06	4.2	65.26	1	65.20	65.10	3.2	14,756	0.02%
2024/03/05	6	65.98	0.3	66.20	65.80	5.7	15,155	0.04%
2024/03/04	16	66.43	2	67.15	66.50	14	15,704	0.09%
2024/03/01	13.2	66.47	1	65.80	66.30	12.2	16,281	0.07%
2024/02/29	3	67.17	3	67.33	67.30	0	16,437	0.00%
2024/02/27	29.1	66.97	16	68.68	66.30	13.1	16,604	0.08%
2024/02/26	4.2	67.75	2	67.50	67.90	2.2	16,550	0.01%
2024/02/23	3.1	68.50	16.5	68.92	67.70	-13.4	16,648	-0.08%
2024/02/22	10	67.20	5	67.98	68.10	5	16,559	0.03%
2024/02/21	20	67.77	4	68.10	67.30	16	16,631	0.10%
2024/02/20	1	68.00	14.1	67.89	67.80	-13.1	16,506	-0.08%
2024/02/19	11	66.45	1	66.50	66.60	10	16,388	0.06%
2024/02/16	14.3	64.81	4	65.68	65.90	10.3	16,442	0.06%
2024/02/15	35.6	65.26	0	0.00	65.40	35.6	16,233	0.22%
2024/02/05	1	67.00	0	0.00	68.20	1	15,749	0.01%
2024/02/02	4	67.98	0	0.00	67.60	4	15,710	0.03%
2024/01/30	1	69.20	3	69.57	69.30	-2	15,632	-0.01%
2024/01/26	2	71.20	0	0.00	71.00	2	15,757	0.01%
2024/01/25	0	71.10	3	71.00	71.00	-3	15,800	-0.02%
2024/01/24	8.4	71.65	15	71.91	71.60	-6.6	15,743	-0.04%
2024/01/23	28	71.34	8	71.24	70.70	20	15,551	0.13%
2024/01/22	7	68.70	0	0.00	69.30	7	15,291	0.05%
2024/01/19	2	69.30	10	69.60	69.30	-8	15,260	-0.05%
2024/01/18	12.1	68.54	1	68.20	68.20	11.1	15,318	0.07%
2024/01/17	6	68.30	3	68.40	67.80	3	15,230	0.02%
2024/01/16	16	69.48	2	69.55	69.40	14	15,127	0.09%
2024/01/15	1	71.60	10	71.30	71.50	-9	15,034	-0.06%
2024/01/12	15	68.80	0	0.00	68.80	15	14,915	0.10%
2024/01/11	5.1	69.67	0	0.00	69.40	5.1	14,862	0.03%
2024/01/10	1	71.40	0	0.00	71.50	1	14,549	0.01%
2024/01/09	2	73.20	3.2	73.40	72.60	-1.2	14,570	-0.01%
2024/01/05	0	0.00	0.1	74.70	74.70	-0.1	14,614	0.00%
2024/01/04	0	0.00	1	73.80	74.40	-1	14,802	-0.01%
2024/01/03	1	73.00	1	73.80	73.10	0	14,861	0.00%
2024/01/02	4	76.40	2	77.65	76.50	2	14,627	0.01%
2023/12/29	4	77.98	0	0.00	78.00	4	14,616	0.03%
2023/12/28	21	79.49	9.1	78.74	78.30	11.9	14,536	0.08%
2023/12/27	20	79.05	24	79.41	79.70	-4	14,374	-0.03%
2023/12/26	6	77.58	7	77.89	78.00	-1	14,081	-0.01%
2023/12/25	0.4	75.70	0	0.00	75.40	0.4	14,281	0.00%
2023/12/22	13	77.68	6	77.20	75.90	7	14,305	0.05%
2023/12/21	12	74.08	18	74.97	75.40	-6	13,770	-0.04%
2023/12/18	1	73.80	18	74.30	73.40	-17	13,450	-0.13%
2023/12/15	2	74.60	36	74.80	74.50	-34	13,379	-0.25%
2023/12/14	13	73.70	20	75.42	72.80	-7	12,831	-0.05%
2023/12/13	0	0.00	0.6	73.53	73.70	-0.6	12,607	0.00%
2023/12/12	0	0.00	3	73.90	72.50	-3	12,936	-0.02%
2023/12/08	1	72.00	0	0.00	72.10	1	12,959	0.01%
2023/12/07	0	71.60	1	71.30	70.70	-1	12,868	-0.01%
2023/12/06	1	72.00	0	0.00	72.00	1	12,755	0.01%
2023/12/05	1.1	73.17	1	73.80	73.20	0.1	12,633	0.00%
2023/12/04	1.1	74.02	24	74.47	74.00	-22.9	12,581	-0.18%
2023/12/01	64	73.77	15	74.00	73.70	49	12,372	0.40%
2023/11/30	6	73.77	12	74.27	75.00	-6	12,116	-0.05%
2023/11/29	21.5	73.27	48	73.51	74.20	-26.5	11,568	-0.23%
2023/11/28	17	72.09	17.3	72.79	73.50	-0.3	11,080	0.00%
2023/11/27	6.2	69.59	16	69.97	70.10	-9.8	10,413	-0.09%
2023/11/24	11.1	69.43	6	69.77	70.80	5.1	10,125	0.05%
2023/11/22	6	69.73	2	70.65	70.70	4	9,571	0.04%
2023/11/21	1	69.60	8	70.54	70.60	-7	9,356	-0.07%
2023/11/20	5	69.94	12	69.99	70.00	-7	9,141	-0.08%
2023/11/17	2	67.60	0.1	67.60	67.40	2	8,935	0.02%
2023/11/16	4	67.53	0	0.00	67.20	4	8,874	0.05%
2023/11/15	0.1	68.80	3	68.90	67.60	-3	8,836	-0.03%
2023/11/14	0	0.00	15	66.00	66.10	-15	8,635	-0.17%
2023/11/13	5	63.42	0	0.00	63.60	5	8,651	0.06%
2023/11/09	5	64.68	1	64.50	64.60	4	8,583	0.05%
2023/11/08	2	65.65	0	0.00	65.40	2	8,677	0.02%
2023/11/07	2	66.30	0	0.00	65.90	2	8,693	0.02%
2023/11/06	8	64.90	17	64.51	65.40	-9	8,664	-0.10%
2023/11/03	2	65.90	10	66.02	66.10	-8	8,452	-0.09%
2023/11/02	1	65.10	0	0.00	65.60	1	8,451	0.01%
2023/10/30	9	64.53	5	64.20	64.90	4	8,489	0.05%
2023/10/27	10.1	65.58	5	65.00	64.80	5.1	8,531	0.06%
2023/10/26	3.2	66.44	0	0.00	66.10	3.2	8,531	0.04%
2023/10/25	1	67.90	0	0.00	68.00	1	8,724	0.01%
2023/10/24	1	67.80	0	0.00	67.80	1	8,898	0.01%
2023/10/23	0	0.00	1	69.70	69.60	-1	8,945	-0.01%
2023/10/20	20	69.95	25	70.40	70.30	-5	8,977	-0.06%
2023/10/19	0.6	70.70	0	0.00	70.50	0.6	8,939	0.01%
2023/10/18	6	69.87	0	0.00	70.20	6	8,999	0.07%
2023/10/17	17.2	71.19	7	71.34	70.90	10.2	8,886	0.11%
2023/10/16	4	70.25	2	70.45	70.60	2	8,898	0.02%
2023/10/13	17	70.55	16	70.84	70.80	1	8,919	0.01%
2023/10/12	6.3	68.65	1	70.80	71.00	5.3	8,808	0.06%
2023/10/11	0	0.00	1.1	70.90	70.70	-1.1	8,569	-0.01%
2023/10/06	4	69.58	3	69.77	69.20	1	8,525	0.01%
2023/10/05	0.1	69.70	1.5	69.70	69.50	-1.4	8,578	-0.02%
2023/10/04	5	67.80	0	0.00	67.70	5	8,613	0.06%
2023/10/03	5	69.50	5.2	69.75	68.10	-0.2	8,654	0.00%
2023/10/02	3	67.40	5	67.70	67.60	-2	8,587	-0.02%
2023/09/28	6.9	66.43	2	66.90	65.60	4.9	8,542	0.06%
2023/09/27	0.1	69.40	1	69.40	69.80	-0.9	8,234	-0.01%
2023/09/26	5	70.50	0	0.00	70.30	5	8,255	0.06%
2023/09/25	0	0.00	1	72.00	71.60	-1	8,271	-0.01%
2023/09/22	3	71.87	1	72.30	72.00	2	8,461	0.02%
2023/09/21	8.1	72.51	15.3	72.47	72.80	-7.2	8,584	-0.08%
2023/09/20	5	70.80	0	0.00	70.70	5	8,534	0.06%
2023/09/19	5	72.00	4	72.85	71.70	1	8,729	0.01%
2023/09/18	13	73.19	5	72.67	72.30	8	8,931	0.09%
2023/09/15	4	70.85	18.2	71.24	72.40	-14.2	9,068	-0.16%
2023/09/14	11	69.91	13	69.89	70.00	-2	8,745	-0.02%
2023/09/13	0	0.00	1	68.40	68.40	-1	8,704	-0.01%
2023/09/12	2	66.20	0	0.00	66.80	2	8,869	0.02%
2023/09/11	6	65.87	0	0.00	65.70	6	8,993	0.07%
2023/09/07	19	67.90	1	68.40	67.20	18	9,409	0.19%
2023/09/06	1	68.20	0	0.00	68.00	1	9,453	0.01%
2023/09/05	0.1	68.40	0	0.00	68.10	0.1	9,499	0.00%
2023/09/04	1	67.40	0	0.00	67.60	1	9,556	0.01%
2023/09/01	2	68.55	4	69.05	68.20	-2	9,565	-0.02%
2023/08/31	0	0.00	4	68.03	66.60	-4	9,428	-0.04%
2023/08/30	7	66.73	0	0.00	66.70	7	9,383	0.07%
2023/08/29	0.2	65.15	0	0.00	66.20	0.2	9,505	0.00%
2023/08/28	0	0.00	20	65.40	65.60	-20	9,658	-0.21%
2023/08/25	0	0.00	13	65.32	65.00	-13	9,955	-0.13%
2023/08/24	10	65.30	0	0.00	65.30	10	10,028	0.10%
2023/08/23	0	63.10	0	0.00	63.50	0	10,157	0.00%
2023/08/21	1	64.20	26	63.80	63.40	-25	10,899	-0.23%
2023/08/17	1	62.50	13	65.65	65.60	-12	11,119	-0.11%
2023/08/16	5	63.40	0	0.00	63.70	5	11,260	0.04%
2023/08/15	2.1	64.97	0	0.00	64.60	2.1	11,326	0.02%
2023/08/14	13	64.63	0	0.00	64.90	13	11,543	0.11%
2023/08/11	0	0.00	13	68.05	67.90	-13	11,783	-0.11%
2023/08/10	4	67.23	2	67.00	67.10	2	11,789	0.02%
2023/08/09	2	68.50	6	68.70	68.90	-4	11,769	-0.03%
2023/08/08	24	69.26	0	0.00	68.50	24	11,788	0.20%
2023/08/04	3	69.70	7	69.90	69.90	-4	11,794	-0.03%
2023/08/02	8	69.56	0	0.00	69.10	8	11,778	0.07%
2023/08/01	0	71.08	8	71.90	71.00	-8	11,775	-0.07%
2023/07/31	3	75.30	3	74.00	72.30	0	11,778	0.00%
2023/07/28	26	73.52	31	74.72	74.80	-5	11,713	-0.04%
2023/07/27	4	70.55	8	71.24	71.40	-4	11,480	-0.03%
2023/07/26	13	66.70	3	67.10	67.10	10	11,341	0.09%
2023/07/25	2.1	68.50	0	0.00	68.20	2.1	11,414	0.02%
2023/07/24	1	69.20	0	0.00	69.30	1	11,413	0.01%
2023/07/21	1	69.50	1	70.00	70.10	0	11,443	0.00%
2023/07/20	2	70.00	0	0.00	70.30	2	11,408	0.02%
2023/07/19	0	0.00	0.2	70.50	70.40	-0.2	11,461	0.00%
2023/07/18	8	70.36	0	0.00	69.50	8	11,413	0.07%
2023/07/17	0	0.00	25	72.16	71.70	-25	11,465	-0.22%
2023/07/14	0	0.00	10	71.66	71.70	-10	11,512	-0.09%
2023/07/13	25	71.37	13	71.61	70.90	12	11,526	0.10%
2023/07/12	3	69.00	113	70.19	70.10	-110	11,523	-0.95%	大賣/鉅額交易
2023/07/11	1	70.00	0	0.00	69.90	1	11,521	0.01%
2023/07/10	4	69.90	0	0.00	69.70	4	11,643	0.03%
2023/07/07	3	68.27	1	69.00	69.10	2	12,084	0.02%
2023/07/06	10	70.16	0	0.00	70.10	10	12,369	0.08%
2023/07/05	1	70.00	0	0.00	70.10	1	12,646	0.01%
2023/07/03	6.4	70.27	0	0.00	70.10	6.4	13,198	0.05%
2023/06/30	7	70.53	0	0.00	70.80	7	13,756	0.05%
2023/06/29	104.7	72.74	7	72.50	72.20	97.7	13,957	0.70%	大買/
2023/06/28	5.2	69.52	0	0.00	69.50	5.2	13,915	0.04%
2023/06/27	9.2	70.90	1	71.00	70.80	8.2	13,928	0.06%
2023/06/26	2	72.80	0	0.00	73.00	2	13,798	0.01%
2023/06/21	31	74.67	1	76.20	74.60	30	13,909	0.22%
2023/06/20	18	77.52	2	78.40	77.40	16	13,709	0.12%
2023/06/19	0	0.00	0.1	78.32	78.00	-0.1	13,645	0.00%
2023/06/16	2	77.40	50	77.76	78.50	-48	13,584	-0.35%
2023/06/14	9.1	75.28	10	76.58	76.20	-0.9	13,331	-0.01%
2023/06/13	0	0.00	14	74.36	74.80	-14	13,089	-0.11%
2023/06/12	0	0.00	12	72.77	72.90	-12	12,895	-0.09%
2023/06/09	0	0.00	2	71.30	71.30	-2	12,835	-0.02%
2023/06/08	4	70.45	10	70.80	70.20	-6	12,837	-0.05%
2023/06/07	3	71.60	0	0.00	71.90	3	12,807	0.02%
2023/06/06	2	72.00	0	0.00	72.40	2	12,914	0.02%
2023/06/05	4	72.05	1	72.60	72.10	3	13,136	0.02%
2023/06/02	3	72.50	96	72.94	72.90	-93	13,091	-0.71%
2023/06/01	7	71.27	1	71.40	71.40	6	12,992	0.05%
2023/05/31	7	72.97	36.4	73.06	73.50	-29.4	12,867	-0.23%
2023/05/30	0	0.00	5	71.90	71.90	-5	12,652	-0.04%
2023/05/29	0	0.00	1	71.20	71.20	-1	12,614	-0.01%
2023/05/26	2	71.90	18	71.81	71.90	-16	12,517	-0.13%
2023/05/25	1	71.00	34	71.74	72.40	-33	12,261	-0.27%
2023/05/24	4	68.95	16	70.74	69.90	-12	11,824	-0.10%
2023/05/23	28	69.12	32	69.86	69.90	-4	11,637	-0.03%
2023/05/22	22	70.52	8	71.08	70.10	14	11,504	0.12%
2023/05/19	1	69.70	5	69.90	69.90	-4	11,249	-0.04%
2023/05/18	1	69.50	31	69.78	69.30	-30	11,183	-0.27%
2023/05/17	6	68.17	18	67.92	68.00	-12	10,951	-0.11%
2023/05/16	2	64.70	2	65.00	64.60	0	10,611	0.00%
2023/05/15	0	0.00	1	64.60	63.90	-1	10,610	-0.01%
2023/05/12	2	62.75	3	63.80	63.80	-1	10,608	-0.01%
2023/05/11	9	63.51	0	0.00	63.30	9	10,652	0.08%
2023/05/10	12	63.83	10	64.10	64.20	2	10,683	0.02%
2023/05/09	4	64.40	15	65.40	64.70	-11	10,660	-0.10%
2023/05/08	38	65.12	7	64.84	64.80	31	10,677	0.29%
2023/05/05	3	66.73	0	0.00	66.70	3	10,645	0.03%
2023/05/04	10	67.35	7	67.64	68.00	3	10,703	0.03%
2023/05/03	0	0.00	1	67.10	67.10	-1	10,701	-0.01%
2023/05/02	12	66.70	4	67.20	66.70	8	10,809	0.07%
2023/04/28	0	0.00	6	67.62	67.80	-6	11,092	-0.05%
2023/04/27	0	0.00	1	65.40	65.60	-1	10,915	-0.01%
2023/04/26	9	62.72	20.3	63.71	64.10	-11.3	10,929	-0.10%
2023/04/25	5	64.06	0	0.00	63.50	5	10,897	0.05%
2023/04/24	4	64.08	0	0.00	64.20	4	10,804	0.04%
2023/04/21	6	64.37	0	0.00	64.50	6	10,840	0.06%
2023/04/20	24	65.65	0	0.00	65.50	24	10,849	0.22%
2023/04/19	1	67.10	10	67.08	67.00	-9	10,886	-0.08%
2023/04/18	0	0.00	4	67.30	67.30	-4	10,914	-0.04%
2023/04/17	1	66.90	0	0.00	68.00	1	11,094	0.01%
2023/04/14	40	67.70	40	67.90	67.60	0	11,065	0.00%
2023/04/13	11	67.77	10	68.07	67.50	1	11,035	0.01%
2023/04/12	20	68.57	18	68.93	69.10	2	10,786	0.02%
2023/04/11	72	68.25	60.2	68.47	68.20	11.8	10,277	0.11%
2023/04/10	16	66.71	1	68.00	66.70	15	9,887	0.15%
2023/04/07	4	68.15	14.2	68.32	68.60	-10.2	9,551	-0.11%
2023/04/06	16	65.55	15	65.91	66.40	1	9,152	0.01%
2023/03/31	5	65.96	40	66.31	66.50	-35	8,839	-0.40%
2023/03/30	13	64.28	18	64.76	63.90	-5	8,287	-0.06%
2023/03/29	41	61.31	19	60.87	61.00	22	7,940	0.28%
2023/03/28	7	62.74	0	63.00	62.50	7	7,909	0.09%
2023/03/27	6	63.00	3	63.40	63.20	3	7,836	0.04%
2023/03/24	4	63.50	42.9	63.72	63.30	-38.9	7,789	-0.50%
2023/03/23	1	59.80	0	60.10	59.80	1	7,417	0.01%
2023/03/21	1	58.70	0	0.00	58.60	1	7,446	0.01%
2023/03/17	249	59.56	0	0.00	59.30	249	7,553	3.30%	大買/鉅額交易
2023/03/16	232	57.76	9	58.04	57.70	223	7,489	2.98%	大買/鉅額交易
2023/03/15	0	0.00	0.1	57.90	58.00	-0.1	7,569	0.00%
2023/03/14	1	57.80	0	0.00	58.00	1	7,741	0.01%
2023/03/13	2	58.40	0	0.00	58.50	2	7,760	0.03%
2023/03/10	5	58.38	33	58.86	58.70	-28	7,943	-0.35%
2023/03/09	16.1	59.95	0	0.00	59.10	16.1	8,062	0.20%
2023/03/08	6	59.62	16	60.53	61.00	-10	8,128	-0.12%
2023/03/07	2	58.50	15	58.54	58.50	-13	8,121	-0.16%
2023/03/06	3	57.60	0	0.00	57.70	3	8,223	0.04%
2023/03/03	9	58.00	6	58.00	57.90	3	8,220	0.04%
2023/03/02	4	57.30	0	0.00	57.30	4	8,249	0.05%
2023/03/01	1	57.30	0	0.00	57.30	1	8,250	0.01%
2023/02/24	1	59.10	0	0.00	58.40	1	8,296	0.01%
2023/02/23	5	58.90	5	59.40	59.50	0	8,398	0.00%
2023/02/22	6	58.78	0	0.00	58.70	6	8,649	0.07%
2023/02/21	423	60.11	6.8	60.20	60.40	416.2	8,811	4.72%	大買/鉅額交易
2023/02/20	0	0.00	15	60.27	60.00	-15	8,908	-0.17%
2023/02/17	5	59.90	0	0.00	59.70	5	9,019	0.06%
2023/02/16	20	59.75	10	59.64	59.70	10	9,137	0.11%
2023/02/15	3	58.70	0	0.00	58.50	3	9,312	0.03%
2023/02/14	1	58.40	4	58.53	58.40	-3	9,351	-0.03%
2023/02/13	4	57.43	5	57.70	57.60	-1	9,438	-0.01%
2023/02/10	1	58.20	1	58.80	58.30	0	9,554	0.00%
2023/02/08	1	58.90	0	0.00	58.40	1	9,703	0.01%
2023/02/06	1	58.10	0	0.00	58.10	1	9,798	0.01%
2023/02/03	0	0.00	2	59.80	59.90	-2	9,805	-0.02%
2023/02/02	1	60.00	4	59.40	59.90	-3	9,835	-0.03%
2023/02/01	1	57.60	3	58.10	58.20	-2	9,842	-0.02%
2023/01/31	19	58.43	0	0.00	57.80	19	9,858	0.19%
2023/01/30	9	59.89	18.1	60.40	60.30	-9.1	9,772	-0.09%
2023/01/17	0	0.00	0.1	57.50	57.70	-0.1	9,566	0.00%
2023/01/16	0	0.00	22	57.45	57.50	-22	9,732	-0.23%
2023/01/13	0	0.00	3	56.00	56.00	-3	9,885	-0.03%
2023/01/12	0	0.00	2.6	56.23	56.20	-2.6	10,227	-0.03%
2023/01/11	0.1	56.50	3	56.83	57.00	-2.9	10,492	-0.03%
2023/01/10	15	56.80	2	57.05	56.50	13	10,614	0.12%
2023/01/09	0	0.00	9	56.11	56.70	-9	10,734	-0.08%
2023/01/06	21	55.04	3	55.10	55.00	18	11,045	0.16%
2023/01/05	1	55.50	9	55.76	54.90	-8	11,150	-0.07%
2023/01/04	7	53.97	7	54.04	54.10	0	11,365	0.00%
2023/01/03	0	52.90	2	53.10	53.00	-2	11,448	-0.02%
2022/12/30	6	51.65	0	0.00	51.20	6	11,434	0.05%
2022/12/29	1	50.60	10	51.80	51.80	-9	11,613	-0.08%
2022/12/28	1	51.20	0	0.00	51.30	1	11,959	0.01%
2022/12/27	1	52.00	0	0.00	51.90	1	12,174	0.01%
2022/12/26	2	51.55	1	51.70	51.50	1	12,339	0.01%
2022/12/23	3	50.70	0	0.00	51.40	3	12,550	0.02%
2022/12/22	3	51.70	0	0.00	51.70	3	12,618	0.02%
2022/12/21	2	51.75	0	0.00	51.50	2	12,675	0.02%
2022/12/20	17	52.64	3	52.58	52.00	14	12,632	0.11%
2022/12/19	3	53.80	0	0.00	53.70	3	12,685	0.02%
2022/12/16	2	54.50	0	0.00	54.50	2	12,705	0.02%
2022/12/15	0	55.40	6	55.87	55.90	-6	12,692	-0.05%
2022/12/14	0	55.60	1	55.50	55.50	-1	12,755	-0.01%
2022/12/13	0	55.10	0	0.00	54.80	0	12,848	0.00%
2022/12/12	2	54.80	0	0.00	54.80	2	12,909	0.02%
2022/12/09	0.1	54.00	0	0.00	53.70	0.1	13,049	0.00%
2022/12/08	2	53.50	2	53.80	54.00	0	13,003	0.00%
2022/12/07	1	53.80	1	53.60	53.50	0	13,037	0.00%
2022/12/06	16.2	54.60	1	54.30	54.30	15.2	12,971	0.12%
2022/12/05	3.1	56.54	0	0.00	56.20	3.1	12,790	0.02%
2022/12/02	16.2	56.29	1	56.90	56.10	15.2	12,759	0.12%
2022/12/01	1	57.90	3	58.30	57.50	-2	12,598	-0.02%
2022/11/30	17.4	56.53	0	0.00	56.80	17.4	12,465	0.14%
2022/11/29	13.1	56.95	2	57.10	57.20	11.1	12,256	0.09%
2022/11/28	6	58.73	4.1	58.60	58.50	1.9	12,021	0.02%
2022/11/25	7	59.80	3	59.97	59.70	4	11,941	0.03%
2022/11/24	5	60.10	2	60.20	59.90	3	11,927	0.03%
2022/11/23	9	59.61	13	59.82	59.80	-4	11,862	-0.03%
2022/11/22	7	58.37	5	58.90	59.20	2	11,790	0.02%
2022/11/21	19	58.78	3	58.33	58.40	16	11,699	0.14%
2022/11/18	4	60.75	5	61.78	60.70	-1	11,515	-0.01%
2022/11/17	4	58.48	1	58.80	58.90	3	11,262	0.03%
2022/11/16	2	59.10	9	59.87	60.10	-7	11,043	-0.06%
2022/11/15	0	0.00	12.1	59.54	59.70	-12.1	10,935	-0.11%
2022/11/14	1.1	60.00	0	0.00	59.90	1.1	10,840	0.01%
2022/11/11	1	58.90	7.1	59.59	59.80	-6.1	10,735	-0.06%
2022/11/10	2	57.30	5	57.74	58.00	-3	10,519	-0.03%
2022/11/09	2	57.65	3	57.90	58.10	-1	10,463	-0.01%
2022/11/08	4	56.85	9	57.07	57.10	-5	10,372	-0.05%
2022/11/07	0	0.00	4	56.70	56.90	-4	10,263	-0.04%
2022/11/04	4	54.73	0	0.00	54.90	4	10,120	0.04%
2022/11/03	12	55.20	1	56.00	56.00	11	10,076	0.11%
2022/11/02	0	0.00	2	54.75	54.80	-2	9,990	-0.02%
2022/11/01	0.1	54.00	0	0.00	54.00	0.1	9,994	0.00%
2022/10/31	0	0.00	1	54.80	54.50	-1	10,018	-0.01%
2022/10/28	3	53.30	0	0.00	53.10	3	9,982	0.03%
2022/10/27	0	0.00	1	55.30	55.00	-1	9,909	-0.01%
2022/10/26	153	54.40	153	54.80	54.50	0	9,927	0.00%	大買/大賣/
2022/10/25	3	54.17	2	54.80	54.10	1	9,873	0.01%
2022/10/24	3	56.23	3	56.27	55.60	0	9,777	0.00%
2022/10/21	1	55.80	6	56.32	55.70	-5	9,588	-0.05%
2022/10/20	4	54.28	14	55.01	55.70	-10	9,364	-0.11%
2022/10/19	47	54.27	16	54.07	53.80	31	9,033	0.34%
2022/10/18	18	55.43	3	55.90	55.80	15	8,832	0.17%
2022/10/17	6	54.83	12	54.78	56.20	-6	8,778	-0.07%
2022/10/14	8	54.59	6.1	53.84	55.20	1.9	8,617	0.02%
2022/10/13	7	51.87	1	52.50	51.40	6	8,335	0.07%
2022/10/12	1.1	52.69	12	51.88	52.70	-10.9	8,264	-0.13%
2022/10/11	0	0.00	56	49.86	49.75	-56	8,133	-0.69%
2022/10/07	6	50.01	13	50.20	50.20	-7	8,109	-0.09%
2022/10/06	93	50.35	40	50.20	50.20	53	8,135	0.65%
2022/10/05	12	51.23	16	51.06	51.40	-4	8,133	-0.05%
2022/10/04	0	49.95	66	48.46	49.95	-66	7,909	-0.83%
2022/10/03	23	47.52	30	47.25	47.55	-7	7,827	-0.09%
2022/09/30	0	0.00	31.3	47.54	48.95	-31.3	7,875	-0.40%
2022/09/29	12.1	46.27	73	46.84	47.15	-60.9	7,887	-0.77%
2022/09/28	35.1	45.78	141	46.12	45.50	-105.9	7,919	-1.34%	大賣/鉅額交易
2022/09/27	11.1	45.83	1	45.80	46.00	10.1	7,911	0.13%
2022/09/26	17.1	45.67	68	45.71	45.65	-50.9	8,021	-0.63%
2022/09/23	0	0.00	22	47.69	47.60	-22	8,183	-0.27%
2022/09/22	31	46.43	96	46.83	46.80	-65	8,624	-0.75%
2022/09/21	30	47.17	5	47.25	47.15	25	8,703	0.29%
2022/09/20	35.1	47.97	3	47.88	47.65	32.1	8,687	0.37%
2022/09/19	23	48.32	25	48.58	48.60	-2	8,575	-0.02%
2022/09/16	46.1	49.39	2	49.38	49.10	44.1	8,503	0.52%
2022/09/15	3	50.57	1	51.00	50.40	2	8,348	0.02%
2022/09/14	27	50.70	1	51.00	50.70	26	8,371	0.31%
2022/09/13	4	52.43	5	52.46	52.40	-1	8,316	-0.01%
2022/09/12	1	52.30	1	52.20	52.30	0	8,331	0.00%
2022/09/08	13	50.66	3	51.13	51.10	10	8,389	0.12%
2022/09/07	10	50.29	3	50.90	50.60	7	8,413	0.08%
2022/09/06	8	50.88	13	51.33	51.20	-5	8,481	-0.06%
2022/09/05	23.1	51.34	0	0.00	51.10	23.1	8,515	0.27%
2022/09/02	0	0.00	110	52.30	52.10	-110	8,675	-1.27%	大賣/鉅額交易
2022/09/01	9	52.62	39	52.83	52.60	-30	8,715	-0.34%
2022/08/31	1	53.10	4	53.65	53.40	-3	8,690	-0.03%
2022/08/30	6	52.40	7	52.93	52.70	-1	8,656	-0.01%
2022/08/29	4	52.55	0	0.00	52.50	4	8,668	0.05%
2022/08/26	9	53.72	0	0.00	53.50	9	8,694	0.10%
2022/08/25	0	0.00	4	53.10	53.60	-4	8,676	-0.05%
2022/08/24	18	53.08	0	0.00	52.60	18	8,725	0.21%
2022/08/23	4.5	53.23	0	0.00	53.40	4.5	8,861	0.05%
2022/08/22	2	53.75	4	53.90	53.90	-2	8,938	-0.02%
2022/08/19	19	54.17	2	54.20	54.30	17	9,026	0.19%
2022/08/18	4	53.65	0	0.00	53.60	4	9,061	0.04%
2022/08/17	3	53.30	4	54.65	55.00	-1	9,063	-0.01%
2022/08/16	3	53.47	1	54.00	53.80	2	9,084	0.02%
2022/08/15	18.3	53.75	0	0.00	53.80	18.3	9,102	0.20%
2022/08/12	13	53.69	1	53.70	54.10	12	9,083	0.13%
2022/08/11	1	53.00	1	53.20	53.00	0	9,076	0.00%
2022/08/10	19	52.01	0	0.00	51.60	19	9,107	0.21%
2022/08/09	1	53.00	0	0.00	52.90	1	9,129	0.01%
2022/08/08	14	52.74	5	53.10	53.10	9	9,293	0.10%
2022/08/05	14	53.04	238.4	53.24	53.20	-224.4	9,286	-2.42%	大賣/鉅額交易
2022/08/04	1	51.50	0	0.00	51.00	1	9,258	0.01%
2022/08/03	0	0.00	133	51.32	51.20	-133	9,277	-1.43%	大賣/鉅額交易
2022/08/02	35.2	50.86	349	50.76	50.40	-313.8	9,277	-3.38%	大賣/鉅額交易
2022/08/01	6	52.02	45	52.50	52.20	-39	9,213	-0.42%
2022/07/29	5	52.36	0	0.00	52.30	5	9,232	0.05%
2022/07/28	3	52.30	1	52.20	52.50	2	9,322	0.02%
2022/07/27	5	52.32	0	0.00	52.60	5	9,368	0.05%
2022/07/26	6	52.50	57	52.72	52.50	-51	9,398	-0.54%
2022/07/25	4	52.30	5	52.70	52.70	-1	9,434	-0.01%
2022/07/22	25	53.32	29	53.71	53.70	-4	9,419	-0.04%
2022/07/21	4.1	53.68	2	54.10	54.30	2.1	9,328	0.02%
2022/07/20	2	53.60	0	0.00	53.40	2	9,332	0.02%
2022/07/19	7	53.14	0	0.00	53.00	7	9,270	0.08%
2022/07/18	4	54.20	48	53.93	54.20	-44	9,209	-0.48%
2022/07/15	1	50.90	10	51.30	51.40	-9	8,975	-0.10%
2022/07/14	3	49.65	20	50.00	49.85	-17	8,934	-0.19%
2022/07/13	5	49.00	5	49.86	49.00	0	8,893	0.00%
2022/07/12	15.1	47.42	45	47.31	47.35	-29.9	8,762	-0.34%
2022/07/11	2	48.60	1	49.00	49.00	1	8,699	0.01%
2022/07/08	71	49.84	1	50.40	49.65	70	8,838	0.79%
2022/07/07	5	50.30	4	49.78	50.50	1	8,699	0.01%
2022/07/06	16	48.59	6	48.61	48.60	10	8,629	0.12%
2022/07/05	23	48.59	9	49.25	49.40	14	8,597	0.16%
2022/07/04	2.1	48.42	2	48.85	49.15	0.1	8,559	0.00%
2022/07/01	9.1	48.42	182	48.42	48.30	-172.9	8,567	-2.02%	大賣/鉅額交易
2022/06/30	84	49.27	65	49.36	49.40	19	8,490	0.22%
2022/06/29	11	57.38	0	0.00	57.10	11	8,100	0.14%
2022/06/28	2	58.40	5	58.90	58.90	-3	8,053	-0.04%
2022/06/24	2	58.70	4	58.90	58.90	-2	8,109	-0.02%
2022/06/23	2	58.50	72	58.45	58.30	-70	8,157	-0.86%
2022/06/22	13	59.43	3	58.73	58.10	10	8,481	0.12%
2022/06/21	4	59.95	0	0.00	60.00	4	8,867	0.05%
2022/06/20	11	59.33	28	59.50	59.50	-17	8,978	-0.19%
2022/06/17	4	59.50	8	60.10	60.10	-4	9,071	-0.04%
2022/06/16	15	61.02	1	60.80	60.40	14	9,037	0.15%
2022/06/15	11	61.52	0	0.00	61.20	11	9,029	0.12%
2022/06/14	5	61.74	0	0.00	62.20	5	9,057	0.06%
2022/06/13	10	62.02	6	62.30	62.20	4	9,249	0.04%
2022/06/10	3	65.00	0	0.00	65.10	3	9,214	0.03%
2022/06/09	5.1	65.87	0	0.00	65.70	5.1	9,270	0.05%
2022/06/08	1	66.20	0	0.00	66.10	1	9,338	0.01%
2022/06/06	0	0.00	1	65.90	66.80	-1	9,489	-0.01%
2022/06/02	1	66.70	0	0.00	66.80	1	9,621	0.01%
2022/06/01	3	66.27	0	0.00	66.80	3	9,880	0.03%
2022/05/31	2	65.15	7	66.39	66.80	-5	9,935	-0.05%
2022/05/30	3	64.93	4	65.80	65.80	-1	9,947	-0.01%
2022/05/27	6	63.60	2	64.50	63.90	4	9,937	0.04%
2022/05/26	7	64.31	1	63.50	63.50	6	9,990	0.06%
2022/05/25	1	64.50	0	0.00	64.70	1	10,029	0.01%
2022/05/24	27	65.16	55	64.66	64.30	-28	10,158	-0.28%
2022/05/23	10	66.24	5	66.40	66.40	5	10,161	0.05%
2022/05/20	2	66.90	0	0.00	66.80	2	10,280	0.02%
2022/05/19	26	66.40	4	66.90	66.90	22	10,442	0.21%
2022/05/17	4	66.88	0	0.00	67.00	4	11,201	0.04%
2022/05/16	1	66.40	25	67.32	66.90	-24	11,396	-0.21%
2022/05/13	6	65.17	0	0.00	65.50	6	11,314	0.05%
2022/05/11	5	64.78	1	65.40	65.20	4	11,594	0.03%
2022/05/10	0	0.00	5	65.42	66.00	-5	11,607	-0.04%
2022/05/09	7	65.24	0	0.00	65.10	7	11,659	0.06%
2022/05/06	2	65.95	9	66.69	66.80	-7	11,759	-0.06%
2022/05/05	4.1	66.88	1	67.40	67.00	3.1	11,942	0.03%
2022/05/04	2	65.90	0	0.00	66.10	2	11,822	0.02%
2022/05/03	1	65.60	0	0.00	65.90	1	11,841	0.01%
2022/04/29	1	65.20	1	65.50	65.60	0	11,874	0.00%
2022/04/27	10	62.20	75	62.52	63.20	-65	11,955	-0.54%
2022/04/26	13	64.25	2	63.95	64.20	11	11,909	0.09%
2022/04/25	10	64.36	34	64.21	64.30	-24	11,900	-0.20%
2022/04/22	7	66.06	18	66.40	66.40	-11	11,817	-0.09%
2022/04/21	4.1	65.70	6	66.38	66.90	-1.9	11,799	-0.02%
2022/04/20	1.1	64.65	1	65.70	65.30	0.1	11,771	0.00%
2022/04/19	6.1	64.55	2	64.35	64.40	4.1	11,725	0.03%
2022/04/18	0	0.00	4.1	64.46	63.80	-4.1	11,730	-0.03%
2022/04/15	2	63.40	12.1	63.87	63.90	-10.1	11,730	-0.09%
2022/04/14	32	64.37	0.1	64.50	64.10	31.9	11,775	0.27%
2022/04/13	0	0.00	3	66.40	66.70	-3	11,644	-0.03%
2022/04/12	16	65.42	1.2	65.37	65.50	14.8	11,716	0.13%
2022/04/11	2	66.40	44	66.68	66.80	-42	11,656	-0.36%
2022/04/08	0	0.00	4	66.78	66.80	-4	11,691	-0.03%
2022/04/07	4	66.40	2	67.45	66.20	2	11,833	0.02%
2022/04/06	27	66.73	7	66.90	66.60	20	11,677	0.17%
2022/04/01	1	68.10	5	69.20	69.20	-4	11,474	-0.03%
2022/03/31	27	69.79	11.1	69.33	69.20	15.9	11,373	0.14%
2022/03/30	5	69.44	0	0.00	69.30	5	11,324	0.04%
2022/03/29	14.5	69.04	3	68.90	69.00	11.5	11,401	0.10%
2022/03/28	2	68.01	5	68.90	69.80	-3	11,703	-0.03%
2022/03/25	60	69.42	35	68.90	68.90	25	11,833	0.21%
2022/03/24	52	70.97	48	71.30	71.30	4	11,633	0.03%
2022/03/23	16	73.29	9	73.50	73.70	7	11,227	0.06%
2022/03/22	10	73.60	6	74.00	74.00	4	11,175	0.04%
2022/03/21	2	74.60	2	74.80	74.90	0	11,088	0.00%
2022/03/18	5	74.32	4	74.73	74.80	1	11,147	0.01%
2022/03/17	0	0.00	2	74.10	74.20	-2	11,151	-0.02%
2022/03/16	63	71.12	6	71.17	70.90	57	11,085	0.51%
2022/03/15	32	73.68	23	73.00	73.00	9	10,921	0.08%
2022/03/14	3.1	74.76	3	75.70	75.70	0.1	10,970	0.00%
2022/03/11	26	75.11	6	75.43	75.60	20	10,971	0.18%
2022/03/10	6	76.70	31	76.81	76.70	-25	11,079	-0.23%
2022/03/09	2	75.00	0	0.00	74.90	2	11,462	0.02%
2022/03/08	48	75.21	111	74.71	74.70	-63	12,369	-0.51%	大賣/
2022/03/07	21	76.95	115	76.99	76.90	-94	12,479	-0.75%	大賣/
2022/03/04	7	81.37	14	81.73	81.60	-7	12,687	-0.06%
2022/03/03	25.1	81.74	19.1	82.41	82.60	6	12,750	0.05%
2022/03/02	5	78.86	3	79.90	79.70	2	12,753	0.02%
2022/03/01	4	79.49	28	79.55	79.90	-24	12,792	-0.19%
2022/02/25	4	77.35	11	77.13	77.10	-7	12,808	-0.05%
2022/02/24	18	76.42	9	76.91	76.30	9	13,186	0.07%
2022/02/23	14.1	78.98	1	79.20	79.00	13.1	13,782	0.09%
2022/02/22	23	78.15	24	78.52	78.70	-1	13,846	-0.01%
2022/02/21	42.1	80.73	0	0.00	80.40	42.1	13,791	0.31%
2022/02/18	22	83.63	31	83.39	83.50	-9	13,757	-0.07%
2022/02/17	44	82.61	121.2	82.96	82.70	-77.2	13,560	-0.57%	大賣/
2022/02/16	5	80.30	37.1	80.44	80.50	-32.1	13,157	-0.24%
2022/02/15	6	79.05	9	79.37	78.80	-3	12,947	-0.02%
2022/02/14	3	77.63	6	78.68	78.70	-3	12,952	-0.02%
2022/02/11	7	78.13	13	79.04	79.00	-6	13,023	-0.05%
2022/02/10	0	0.00	17.1	78.95	79.00	-17.1	13,004	-0.13%
2022/02/09	1	78.40	14	78.54	78.50	-13	13,050	-0.10%
2022/02/08	0	0.00	7	77.41	77.40	-7	13,067	-0.05%
2022/02/07	0	0.00	47	76.01	76.40	-47	13,149	-0.36%
2022/01/26	0	73.00	37	72.05	72.00	-37	13,115	-0.28%
2022/01/25	5.1	72.28	25	73.01	72.00	-19.9	13,324	-0.15%
2022/01/24	3	71.43	3	73.03	72.60	0	13,311	0.00%
2022/01/21	29	72.41	42	72.33	72.30	-13	13,394	-0.10%
2022/01/20	12	75.12	11	75.10	75.10	1	13,388	0.01%
2022/01/19	1	75.00	0	0.00	75.20	1	13,604	0.01%
2022/01/18	1	75.60	2	75.95	75.10	-1	13,634	-0.01%
2022/01/17	33.2	74.12	0	0.00	74.40	33.2	13,652	0.24%
2022/01/14	2	74.70	12	74.30	74.30	-10	13,716	-0.07%
2022/01/13	4	74.10	15	74.60	74.60	-11	13,705	-0.08%
2022/01/12	3	73.87	9.1	74.36	74.40	-6.1	13,660	-0.04%
2022/01/11	13	73.70	35.4	73.51	73.50	-22.4	13,650	-0.16%
2022/01/10	0	0.00	14	74.49	74.90	-14	13,727	-0.10%
2022/01/07	10	73.84	27	73.72	73.70	-17	13,863	-0.12%
2022/01/06	44	73.97	55	73.80	73.80	-11	13,995	-0.08%
2022/01/05	13	75.76	0	0.00	75.90	13	14,067	0.09%
2022/01/04	32	76.69	28.1	76.99	77.20	3.9	14,085	0.03%
2022/01/03	42	76.56	1	77.10	76.20	41	14,124	0.29%
2021/12/30	5.1	78.03	39	78.13	78.10	-34	14,152	-0.24%
2021/12/29	18	76.74	10	76.60	76.60	8	14,294	0.06%
2021/12/28	5	76.58	0	76.80	76.70	5	14,486	0.03%
2021/12/27	1.1	75.91	13	76.47	76.60	-11.9	14,579	-0.08%
2021/12/24	8	75.83	4	76.35	75.70	4	14,725	0.03%
2021/12/23	14	76.14	4	76.03	75.90	10	15,123	0.07%
2021/12/22	88	77.44	22	78.70	76.50	66	15,403	0.43%
2021/12/21	18	77.64	10	76.90	76.80	8	15,245	0.05%
2021/12/20	13	76.08	17	77.82	75.90	-4	15,025	-0.03%
2021/12/17	10.1	74.96	7	75.47	75.70	3.1	14,877	0.02%
2021/12/16	22	75.61	22	76.04	76.00	0	14,944	0.00%
2021/12/15	0	0.00	4	76.13	76.00	-4	14,956	-0.03%
2021/12/14	22	75.28	6	75.40	74.80	16	15,006	0.11%
2021/12/13	26	77.41	5	78.04	76.60	21	14,963	0.14%
2021/12/10	3	76.57	4	78.15	77.80	-1	15,132	-0.01%
2021/12/09	11	77.04	12.4	77.66	77.50	-1.4	15,118	-0.01%
2021/12/08	6	77.08	0	0.00	76.90	6	15,080	0.04%
2021/12/07	4	76.95	2	77.00	77.50	2	14,987	0.01%
2021/12/06	9.4	77.74	2	78.00	77.50	7.4	14,955	0.05%
2021/12/03	45.1	78.11	41	78.69	78.80	4.1	14,926	0.03%
2021/12/02	19	79.49	103	79.42	79.80	-84	14,545	-0.58%	大賣/
2021/12/01	0	0.00	14	75.81	76.00	-14	13,754	-0.10%
2021/11/30	8	74.98	24	75.92	74.20	-16	13,587	-0.12%
2021/11/29	7.1	72.13	33	73.31	73.30	-25.9	13,246	-0.20%
2021/11/26	9	73.54	26	74.38	73.50	-17	13,296	-0.13%
2021/11/25	23.2	74.96	13	75.46	74.40	10.2	13,187	0.08%
2021/11/24	14.1	75.31	3	75.50	75.40	11.1	13,138	0.08%
2021/11/23	7	74.80	6.3	75.30	75.70	0.7	13,139	0.01%
2021/11/22	2.1	74.52	138.1	74.30	75.40	-136	12,838	-1.06%	大賣/鉅額交易
2021/11/19	30	70.32	14	69.60	69.60	16	12,097	0.13%
2021/11/18	2	71.10	29	71.37	71.60	-27	12,059	-0.22%
2021/11/17	15.2	70.98	11	71.20	71.00	4.2	12,046	0.03%
2021/11/16	1	70.00	4	70.70	70.80	-3	12,080	-0.02%
2021/11/15	3.5	70.24	10	70.34	70.30	-6.5	12,217	-0.05%
2021/11/12	7	68.64	1.4	68.73	68.70	5.7	12,256	0.05%
2021/11/11	6.5	68.30	1	69.00	68.00	5.5	12,517	0.04%
2021/11/10	0	0.00	3	69.77	69.90	-3	12,744	-0.02%
2021/11/09	3	67.97	5	68.58	68.70	-2	12,955	-0.02%
2021/11/08	2	67.20	5	67.46	67.60	-3	13,118	-0.02%
2021/11/05	5	66.20	0	0.00	65.70	5	13,668	0.04%
2021/11/04	43.1	67.13	1.1	68.89	66.70	42	13,805	0.30%
2021/11/03	5	67.80	10	68.66	68.60	-5	13,729	-0.04%
2021/11/02	29	66.76	30	66.66	66.50	-1	13,653	-0.01%
2021/11/01	13	67.15	2	67.20	67.00	11	13,621	0.08%
2021/10/29	8	66.81	0.6	66.90	66.50	7.4	13,787	0.05%
2021/10/28	16	65.68	7	67.11	66.50	9	13,799	0.07%
2021/10/27	41	65.70	19	65.82	66.20	22	13,851	0.16%
2021/10/26	6	63.65	2	63.75	63.70	4	13,765	0.03%
2021/10/25	11	62.50	9	63.31	63.50	2	13,794	0.01%
2021/10/22	5	62.14	2	62.30	62.10	3	13,900	0.02%
2021/10/21	21	63.16	0	0.00	62.50	21	14,044	0.15%
2021/10/20	8.3	63.43	1	63.50	63.50	7.3	14,119	0.05%
2021/10/19	3	62.53	0	62.40	63.50	3	14,374	0.02%
2021/10/18	28.1	62.75	10	62.70	62.70	18.1	14,627	0.12%
2021/10/15	1.1	63.51	9	63.63	63.70	-7.9	15,092	-0.05%
2021/10/14	6	61.60	8	62.24	62.30	-2	15,126	-0.01%
2021/10/13	23	59.90	0	0.00	59.40	23	15,201	0.15%
2021/10/12	18	60.38	12	61.08	61.00	6	15,328	0.04%
2021/10/08	22	61.97	2	62.85	61.60	20	15,434	0.13%
2021/10/07	15	61.77	1	62.20	61.60	14	15,727	0.09%
2021/10/06	104	62.27	98	61.40	61.40	6	16,326	0.04%	大買/
2021/10/05	10	63.49	4	64.63	64.60	6	16,722	0.04%
2021/10/04	0	0.00	19	64.92	64.90	-19	16,830	-0.11%
2021/10/01	25	64.40	38	64.14	64.30	-13	16,962	-0.08%
2021/09/30	9	66.52	8	67.95	65.90	1	17,021	0.01%
2021/09/29	5	65.58	41	67.10	67.20	-36	16,775	-0.21%
2021/09/28	0	0.00	23	66.40	66.30	-23	16,631	-0.14%
2021/09/27	1	64.50	0	0.00	64.60	1	16,644	0.01%
2021/09/24	4	64.85	0	0.00	64.90	4	16,907	0.02%
2021/09/23	6	64.40	2	64.55	64.40	4	17,098	0.02%
2021/09/22	19	62.96	2	63.10	63.00	17	17,247	0.10%
2021/09/17	10	64.32	3	64.80	64.90	7	17,496	0.04%
2021/09/16	29	64.22	23	64.53	64.60	6	17,933	0.03%
2021/09/15	25	64.55	0	0.00	64.00	25	18,073	0.14%
2021/09/14	4	65.85	10	66.20	66.20	-6	18,197	-0.03%
2021/09/13	10	66.26	5	66.00	65.80	5	18,298	0.03%
2021/09/10	11	65.96	12	66.80	66.80	-1	18,621	-0.01%
2021/09/09	8	64.73	5	65.38	65.60	3	18,639	0.02%
2021/09/08	23	64.13	14.1	64.30	64.30	8.9	18,710	0.05%
2021/09/07	12	65.40	32	65.20	65.20	-20	18,732	-0.11%
2021/09/06	49	66.90	2	67.35	66.40	47	18,731	0.25%
2021/09/03	11	66.32	0	0.00	66.00	11	18,706	0.06%
2021/09/02	62	66.73	68	66.23	66.20	-6	18,806	-0.03%
2021/09/01	5	66.90	21.2	67.95	68.10	-16.2	19,005	-0.09%
2021/08/31	11	65.92	17	66.24	66.40	-6	18,924	-0.03%
2021/08/30	24	65.48	27	66.39	66.40	-3	19,147	-0.02%
2021/08/27	32	64.67	16	65.00	65.00	16	19,410	0.08%
2021/08/26	78.1	66.05	38	65.30	65.30	40.1	19,518	0.21%
2021/08/25	15	66.47	0	0.00	67.00	15	19,468	0.08%
2021/08/24	23	66.02	4	66.53	66.00	19	19,624	0.10%
2021/08/23	5	66.18	1	67.10	66.80	4	19,651	0.02%
2021/08/20	64.1	65.45	0	0.00	64.60	64.1	19,882	0.32%
2021/08/19	15	66.21	150	65.86	65.70	-135	19,903	-0.68%	大賣/鉅額交易
2021/08/18	10	67.16	12	68.27	69.00	-2	19,830	-0.01%
2021/08/17	12	66.54	76	66.79	66.60	-64	19,940	-0.32%
2021/08/16	7	64.53	68.1	65.89	66.30	-61.1	19,744	-0.31%
2021/08/13	29	64.14	18.1	64.48	64.30	10.9	19,530	0.06%
2021/08/12	18.1	66.07	8	66.30	66.30	10.1	19,218	0.05%
2021/08/11	47.5	68.04	5	68.60	67.30	42.5	19,072	0.22%
2021/08/10	17	71.62	0	0.00	70.90	17	18,705	0.09%
2021/08/09	4	73.08	2	73.40	73.70	2	18,666	0.01%
2021/08/06	9	74.03	37	74.02	73.60	-28	18,793	-0.15%
2021/08/05	3	74.81	1	75.20	75.20	2	19,056	0.01%
2021/08/04	9.1	75.91	1	76.60	75.50	8.1	19,443	0.04%
2021/08/03	0	0.00	20	75.40	75.80	-20	19,608	-0.10%
2021/08/02	70	74.58	32	74.53	74.50	38	19,682	0.19%
2021/07/30	3	72.10	0	0.00	72.30	3	19,769	0.02%
2021/07/29	10	72.08	1	72.20	72.00	9	19,921	0.05%
2021/07/28	32	71.38	61	71.95	72.20	-29	20,073	-0.14%
2021/07/27	11	73.65	4	74.23	73.30	7	20,281	0.03%
2021/07/26	9	73.56	12	73.93	73.50	-3	20,386	-0.01%
2021/07/23	25	72.86	0	0.00	73.40	25	20,489	0.12%
2021/07/22	20	73.47	8	73.90	73.70	12	20,352	0.06%
2021/07/21	52	72.38	2	71.50	71.50	50	20,224	0.25%
2021/07/20	7.1	74.86	13	74.57	74.50	-5.9	19,822	-0.03%
2021/07/19	10.1	75.80	5	75.80	75.60	5.1	19,898	0.03%
2021/07/16	22.8	77.31	0.5	77.45	77.40	22.3	20,109	0.11%
2021/07/15	15.7	78.38	6	78.50	78.60	9.6	20,084	0.05%
2021/07/14	15	78.01	122	78.01	77.80	-107	20,052	-0.53%	大賣/鉅額交易
2021/07/13	30	77.71	18	78.03	76.90	12	19,790	0.06%
2021/07/12	177.1	77.99	0	0.00	76.40	177.1	19,185	0.92%	大買/鉅額交易
2021/07/09	32	77.37	74	77.77	78.60	-42	18,599	-0.23%
2021/07/08	40.3	78.46	21	79.08	78.40	19.3	18,659	0.10%
2021/07/07	8.2	79.35	1	79.90	79.50	7.2	18,813	0.04%
2021/07/06	14	79.49	2	80.00	79.10	12	19,223	0.06%
2021/07/05	18.2	80.26	24	80.49	80.40	-5.8	19,693	-0.03%
2021/07/02	21	79.07	33	79.99	79.50	-12	19,631	-0.06%
2021/07/01	37.2	78.43	6	78.43	78.00	31.2	19,620	0.16%
2021/06/30	18.2	79.19	11	79.20	79.70	7.2	19,992	0.04%
2021/06/29	29	80.22	20	80.64	79.30	9	20,802	0.04%
2021/06/28	22	81.42	12.5	81.48	81.20	9.5	20,711	0.05%
2021/06/25	23.5	80.26	72	80.54	80.00	-48.5	20,404	-0.24%
2021/06/24	4	77.50	21	77.05	77.60	-17	20,025	-0.08%
2021/06/23	44	74.97	18	75.44	76.60	26	19,915	0.13%
2021/06/22	23	75.23	3	75.20	75.20	20	19,616	0.10%
2021/06/21	92	75.74	1	75.10	74.70	91	19,487	0.47%
2021/06/18	34	79.27	54	79.73	78.90	-20	19,175	-0.10%
2021/06/17	22	78.42	14	78.70	78.90	8	19,169	0.04%
2021/06/16	59	79.52	17.1	79.89	79.10	41.9	19,225	0.22%
2021/06/15	50	78.46	1.1	78.49	78.70	48.9	19,348	0.25%
2021/06/11	41	78.81	76	79.10	78.80	-35	19,304	-0.18%
2021/06/10	4	77.83	26	79.31	79.50	-22	19,253	-0.11%
2021/06/09	158	77.94	23	77.25	77.20	135	19,120	0.71%	大買/鉅額交易
2021/06/08	18	79.84	20	80.41	80.10	-2	19,109	-0.01%
2021/06/07	90	79.74	4	79.45	79.40	86	19,165	0.45%
2021/06/04	30	82.23	0	0.00	82.20	30	19,066	0.16%
2021/06/03	4	82.25	52	83.35	83.60	-48	18,935	-0.25%
2021/06/02	16	80.95	16	81.84	81.60	0	18,891	0.00%
2021/06/01	35	81.96	8	83.17	81.30	27	19,089	0.14%
2021/05/31	23	81.54	5	81.74	81.90	18	19,265	0.09%
2021/05/28	31	80.72	42	81.72	80.60	-11	19,541	-0.06%
2021/05/27	5	76.98	3	77.90	78.30	2	19,505	0.01%
2021/05/26	28	78.50	1	78.50	77.80	27	19,647	0.14%
2021/05/25	30	78.23	21	78.75	78.80	9	19,919	0.05%
2021/05/24	16	76.48	14	76.66	76.60	2	20,106	0.01%
2021/05/21	6	76.57	6	78.15	76.30	0	20,324	0.00%
2021/05/20	6	75.87	14	75.36	75.20	-8	20,659	-0.04%
2021/05/19	32	74.33	26	75.08	75.10	6	21,212	0.03%
2021/05/18	16	74.29	14	76.14	76.80	2	21,152	0.01%
2021/05/17	6	70.85	19	70.05	71.70	-13	21,207	-0.06%
2021/05/14	22.1	73.70	13	73.38	73.00	9.1	21,068	0.04%
2021/05/13	3	74.27	2	73.45	74.30	1	20,903	0.00%
2021/05/12	54	72.19	79	72.08	73.40	-25	20,714	-0.12%
2021/05/11	49	77.07	9	77.63	76.50	40	20,739	0.19%
2021/05/10	10	83.27	1	84.90	82.10	9	20,746	0.04%
2021/05/07	31	85.26	3	84.43	85.50	28	20,756	0.13%
2021/05/06	12	83.30	1	83.40	82.90	11	20,692	0.05%
2021/05/05	28	84.39	10	83.81	82.70	18	20,497	0.09%
2021/05/04	19	84.56	24	85.08	85.30	-5	20,372	-0.02%
2021/05/03	40	88.54	7	91.79	87.70	33	20,113	0.16%
2021/04/29	40.1	92.53	2	92.31	91.60	38	19,847	0.19%
2021/04/28	3	94.60	5	94.00	94.40	-2	19,756	-0.01%
2021/04/27	41.1	94.25	25	94.10	94.00	16.1	19,929	0.08%
2021/04/26	0	0.00	10.1	95.20	95.90	-10.1	19,902	-0.05%
2021/04/23	27	93.36	5	94.50	94.40	22	19,919	0.11%
2021/04/22	157.1	94.44	4.3	94.50	93.40	152.8	19,931	0.77%	大買/鉅額交易
2021/04/21	27.1	99.06	3	98.60	98.30	24.1	19,622	0.12%
2021/04/20	9	100.56	7	100.00	99.70	2	19,558	0.01%
2021/04/19	4	99.68	5	99.78	99.40	-1	19,730	-0.01%
2021/04/16	4	99.08	12	98.60	98.70	-8	20,139	-0.04%
2021/04/15	12	98.72	10	99.60	99.00	2	20,435	0.01%
2021/04/14	23	100.46	9	100.14	99.70	14	20,480	0.07%
2021/04/13	1.1	99.97	32.2	102.92	100.00	-31	20,503	-0.15%
2021/04/12	41.2	99.19	6	100.48	99.10	35.2	20,485	0.17%
2021/04/09	17.1	101.12	46.3	101.46	102.50	-29.3	20,283	-0.14%
2021/04/08	23.3	97.73	11	97.73	98.30	12.3	19,732	0.06%
2021/04/07	17.1	96.82	7.1	97.34	97.10	10	19,728	0.05%
2021/04/06	30.2	98.95	2	97.80	97.30	28.2	19,707	0.14%
2021/04/01	17.1	99.92	41	98.40	100.50	-23.9	19,449	-0.12%
2021/03/31	4	92.70	11.1	92.94	91.90	-7.1	18,561	-0.04%
2021/03/30	11	91.56	22	91.55	92.20	-11	18,589	-0.06%
2021/03/29	16	91.15	12	92.03	91.20	4	18,703	0.02%
2021/03/26	7	90.77	12	91.91	91.90	-5	18,884	-0.03%
2021/03/25	5.1	89.29	6	89.65	89.60	-0.9	19,032	0.00%
2021/03/24	7	90.31	1	90.80	90.00	6	19,048	0.03%
2021/03/23	1	91.60	9	92.36	91.70	-8	19,141	-0.04%
2021/03/22	20.1	91.30	255	90.74	90.90	-234.9	19,233	-1.22%	大賣/鉅額交易
2021/03/19	9.1	93.13	355	93.13	92.50	-345.9	19,282	-1.79%	大賣/鉅額交易
2021/03/18	5	95.00	13	94.95	95.50	-8	19,232	-0.04%
2021/03/17	6.1	91.77	79	92.17	91.90	-72.9	19,428	-0.38%
2021/03/16	2.1	93.63	2	94.10	93.40	0.1	19,642	0.00%
2021/03/15	11	92.53	5.2	92.90	93.20	5.8	19,972	0.03%
2021/03/12	15	92.43	17	93.25	93.50	-2	20,216	-0.01%
2021/03/11	13	90.32	24	90.33	91.40	-11	20,465	-0.05%
2021/03/10	14	88.35	16	88.23	87.60	-2	21,091	-0.01%
2021/03/09	7	86.97	2	87.15	86.70	5	21,468	0.02%
2021/03/08	9	90.38	16	89.68	88.60	-7	22,177	-0.03%
2021/03/05	22	89.63	10	90.32	89.70	12	22,681	0.05%
2021/03/04	6.1	92.09	15	92.90	91.80	-8.9	22,635	-0.04%
2021/03/03	99.1	92.09	4	91.55	92.00	95.1	22,511	0.42%
2021/03/02	16	98.23	123	95.70	95.50	-107	22,276	-0.48%	大賣/鉅額交易
2021/02/26	19.2	96.69	3	96.63	96.50	16.2	22,274	0.07%
2021/02/25	9.3	100.30	15.2	99.68	98.50	-5.9	22,237	-0.03%
2021/02/24	14.2	98.66	24.8	99.00	96.60	-10.6	22,219	-0.05%
2021/02/23	4.5	96.58	55.3	97.47	98.40	-50.8	21,957	-0.23%
2021/02/22	36.1	96.84	25	97.10	97.10	11.1	21,922	0.05%
2021/02/19	69.2	92.72	73	93.10	93.00	-3.8	21,797	-0.02%
2021/02/18	289	90.32	5	90.02	89.90	284	21,892	1.30%	大買/鉅額交易
2021/02/17	107	90.10	5.2	90.13	89.90	101.9	22,303	0.46%	大買/鉅額交易
2021/02/05	7.1	86.85	19	87.64	86.70	-12	22,090	-0.05%
2021/02/04	22	85.81	0	0.00	86.60	22	22,357	0.10%
2021/02/03	32.1	86.72	2	87.75	86.30	30.1	22,408	0.13%
2021/02/02	24	87.81	93.4	88.10	86.90	-69.4	22,289	-0.31%
2021/02/01	146	82.42	17	84.51	86.30	129	21,772	0.59%	大買/鉅額交易
2021/01/29	151.1	81.80	7	80.96	79.90	144.1	21,489	0.67%	大買/鉅額交易
2021/01/28	14	79.63	5	79.42	79.40	9	21,291	0.04%
2021/01/27	1	82.15	0.2	83.78	82.50	0.8	21,208	0.00%
2021/01/26	5.1	83.81	0	0.00	83.00	5.1	21,177	0.02%
2021/01/25	5	83.93	11	84.29	85.10	-6	21,098	-0.03%
2021/01/22	4.1	84.86	0	0.00	85.40	4.1	21,067	0.02%
2021/01/21	7.1	86.23	2	86.75	85.80	5.1	21,102	0.02%
2021/01/20	7	86.42	4	85.63	84.30	3	21,175	0.01%
2021/01/19	5	85.82	4	86.70	86.80	1	21,044	0.00%
2021/01/18	5	84.82	3	84.77	86.00	2	21,034	0.01%
2021/01/15	20.1	88.11	6	88.13	86.20	14.1	20,941	0.07%
2021/01/14	3	88.63	101	89.95	89.80	-98	20,784	-0.47%	大賣/
2021/01/13	3	88.27	0	0.00	88.70	3	20,666	0.01%
2021/01/12	5.1	88.88	3	88.23	87.70	2.1	20,534	0.01%
2021/01/11	15	92.04	5	92.88	91.20	10	20,327	0.05%
2021/01/08	23.2	94.67	28	95.34	96.70	-4.8	19,981	-0.02%
2021/01/07	0	92.60	12.3	92.95	92.80	-12.3	19,808	-0.06%
2021/01/06	7	92.99	5	93.12	91.50	2	20,333	0.01%
2021/01/05	4	91.90	8	92.99	90.50	-4	20,428	-0.02%
2021/01/04	42	90.59	9	90.59	90.70	33	20,516	0.16%
2020/12/31	68	87.47	6	86.13	86.80	62	20,634	0.30%
2020/12/30	79	87.76	1	87.50	87.30	78	21,205	0.37%
2020/12/29	3	87.70	2.6	87.18	87.00	0.4	21,092	0.00%
2020/12/28	3	86.70	26.4	88.61	89.10	-23.4	21,056	-0.11%
2020/12/25	9	85.14	4	84.93	84.00	5	20,958	0.02%
2020/12/24	5	84.82	10	85.08	85.30	-5	21,220	-0.02%
2020/12/23	11	81.79	14	81.14	83.00	-3	21,196	-0.01%
2020/12/22	9.1	82.71	4	82.38	81.20	5.1	21,100	0.02%
2020/12/21	3	84.23	0	0.00	84.20	3	20,900	0.01%
2020/12/18	1	84.80	0	85.00	84.80	1	20,833	0.00%
2020/12/17	3	87.27	0	0.00	85.70	3	20,928	0.01%
2020/12/16	23	86.51	29	86.35	85.80	-6	20,906	-0.03%
2020/12/15	22	85.35	24	84.31	84.10	-2	20,956	-0.01%
2020/12/14	12	84.30	12	85.03	85.30	0	21,185	0.00%
2020/12/11	23	85.64	8	86.13	85.30	15	21,155	0.07%
2020/12/10	4	89.05	3	89.43	88.30	1	20,817	0.00%
2020/12/09	5	89.46	15.2	89.85	91.90	-10.2	20,778	-0.05%
2020/12/08	2.2	87.05	4.1	87.14	88.00	-1.9	20,368	-0.01%
2020/12/07	22	88.95	28.1	89.08	88.30	-6.1	20,163	-0.03%
2020/12/04	17	87.60	10.3	88.05	87.60	6.7	19,684	0.03%
2020/12/03	9	83.62	15.2	83.89	83.80	-6.2	19,057	-0.03%
2020/12/02	11	81.07	12.1	80.98	81.50	-1.1	18,803	-0.01%
2020/12/01	1	75.30	8	75.83	76.90	-7	17,987	-0.04%
2020/11/30	0	0.00	15	72.93	72.40	-15	17,621	-0.09%
2020/11/27	7	72.19	8	72.48	71.30	-1	17,549	-0.01%
2020/11/26	11	69.30	6	70.08	70.70	5	17,401	0.03%
2020/11/25	8.9	69.72	16	70.20	69.30	-7.1	17,496	-0.04%
2020/11/24	6	70.90	1	72.20	71.00	5	17,273	0.03%
2020/11/23	1	71.60	8	71.40	71.60	-7	17,100	-0.04%
2020/11/20	21	68.00	24	68.81	68.80	-3	16,876	-0.02%
2020/11/19	5	66.90	28.2	67.65	67.80	-23.2	16,884	-0.14%
2020/11/18	7	66.20	3	67.00	67.00	4	16,738	0.02%
2020/11/17	3	66.67	61	66.86	67.10	-58	16,602	-0.35%
2020/11/16	1	64.00	30	63.98	64.20	-29	16,250	-0.18%
2020/11/13	2	62.45	3	62.03	62.20	-1	16,244	-0.01%
2020/11/12	3	61.57	39	61.97	62.00	-36	16,291	-0.22%
2020/11/11	4	59.80	33	59.40	60.00	-29	16,016	-0.18%
2020/11/10	1	60.90	11	60.44	60.60	-10	15,986	-0.06%
2020/11/09	15	60.44	0	0.00	60.40	15	15,981	0.09%
2020/11/06	10	59.60	0	0.00	59.80	10	16,189	0.06%
2020/11/05	0	0.00	3	59.33	59.40	-3	16,279	-0.02%
2020/11/04	2	58.20	3	59.00	59.00	-1	16,418	-0.01%
2020/11/03	2	58.90	0	0.00	58.80	2	16,611	0.01%
2020/10/30	3	57.87	35	57.69	57.80	-32	17,354	-0.18%
2020/10/29	6	58.30	4	58.45	58.20	2	17,450	0.01%
2020/10/28	8	58.41	1	59.10	58.30	7	17,486	0.04%
2020/10/27	16	59.49	0	0.00	59.50	16	17,421	0.09%
2020/10/26	5	60.34	1	60.60	60.50	4	17,388	0.02%
2020/10/23	3	61.17	0	0.00	61.40	3	17,414	0.02%
2020/10/20	5	61.78	7	61.83	62.10	-2	17,661	-0.01%
2020/10/19	0	0.00	8	61.70	61.80	-8	17,705	-0.05%
2020/10/16	6	60.35	6	60.70	60.10	0	17,779	0.00%
2020/10/15	16	61.63	49	61.89	61.50	-33	17,777	-0.19%
2020/10/14	22	62.62	114	62.94	62.30	-92	17,593	-0.52%	大賣/
2020/10/13	25	59.18	3	60.83	61.40	22	16,959	0.13%
2020/10/12	12	60.62	12	60.79	60.50	0	16,700	0.00%
2020/10/08	9	59.20	13	59.62	59.40	-4	16,548	-0.02%
2020/10/07	8	58.14	33	58.39	59.60	-25	16,572	-0.15%
2020/10/06	20	56.59	3	57.00	56.60	17	16,497	0.10%
2020/10/05	23	56.62	28.1	56.54	56.30	-5.1	16,602	-0.03%
2020/09/30	36	56.73	46	57.06	57.50	-10	16,613	-0.06%
2020/09/29	22	56.32	6	56.75	56.90	16	16,445	0.10%
2020/09/28	2	55.10	4	55.28	55.10	-2	16,302	-0.01%
2020/09/25	10	52.59	0	0.00	52.50	10	16,335	0.06%
2020/09/24	3	53.53	76	52.92	52.90	-73	16,402	-0.45%
2020/09/23	19	53.32	0	0.00	53.30	19	16,387	0.12%
2020/09/22	3	55.40	2	56.60	54.90	1	16,460	0.01%
2020/09/21	4	56.60	12	56.73	56.60	-8	16,429	-0.05%
2020/09/18	6	56.65	3	57.07	56.30	3	16,524	0.02%
2020/09/17	20	56.10	8	56.30	56.80	12	16,514	0.07%
2020/09/16	2	54.80	20	54.92	55.20	-18	16,235	-0.11%
2020/09/15	8	55.25	2	55.00	54.50	6	16,257	0.04%
2020/09/14	1	55.10	21	54.99	54.80	-20	16,423	-0.12%
2020/09/11	1	52.80	0	0.00	53.30	1	16,317	0.01%
2020/09/10	10	53.15	6	53.13	53.00	4	16,426	0.02%
2020/09/09	22	53.70	3	54.20	54.20	19	16,440	0.12%
2020/09/08	4	54.38	35	54.92	54.80	-31	16,605	-0.19%
2020/09/07	32	54.48	33	54.73	54.30	-1	16,587	-0.01%
2020/09/04	8	52.15	7	52.80	52.80	1	16,544	0.01%
2020/09/03	39	52.92	64	53.30	53.20	-25	16,641	-0.15%
2020/09/02	18	51.12	1	51.10	51.10	17	16,572	0.10%
2020/09/01	5	51.86	6	52.00	52.30	-1	16,880	-0.01%
2020/08/31	41	52.51	13	52.28	51.90	28	17,363	0.16%
2020/08/28	1	54.00	1	53.60	53.90	0	17,704	0.00%
2020/08/27	6	53.80	10	53.96	54.00	-4	17,922	-0.02%
2020/08/26	13	53.15	20	53.70	53.40	-7	17,981	-0.04%
2020/08/25	7	52.54	9	52.87	53.00	-2	17,901	-0.01%
2020/08/24	0	0.00	9	50.91	51.00	-9	17,951	-0.05%
2020/08/21	34	49.67	3	49.90	49.85	31	18,240	0.17%
2020/08/20	18	49.85	13	49.40	49.20	5	18,129	0.03%
2020/08/19	61.1	52.27	55	51.78	51.80	6.1	17,858	0.03%
2020/08/18	6	55.62	13	55.11	55.10	-7	17,340	-0.04%
2020/08/17	13	54.73	5	54.84	54.40	8	17,246	0.05%
2020/08/14	29	54.71	0	0.00	55.10	29	17,223	0.17%
2020/08/13	1	55.10	8	55.36	55.40	-7	17,202	-0.04%
2020/08/12	29	54.43	2	55.10	55.10	27	17,282	0.16%
2020/08/11	7	55.67	24	55.67	55.70	-17	17,177	-0.10%
2020/08/10	26	54.25	0	0.00	54.40	26	17,148	0.15%
2020/08/07	40	55.26	13	55.53	55.00	27	17,295	0.16%
2020/08/06	22	56.81	3	56.47	56.40	19	17,063	0.11%
2020/08/05	11	58.19	2	58.20	58.00	9	16,667	0.05%
2020/08/04	10	58.75	0	59.20	58.70	10	16,474	0.06%
2020/08/03	1	59.50	23	59.50	59.30	-22	16,402	-0.13%
2020/07/31	3	60.77	5	60.78	60.60	-2	16,480	-0.01%
2020/07/30	0	0.00	2	60.10	60.20	-2	16,520	-0.01%
2020/07/29	8	58.94	1	59.00	58.90	7	16,481	0.04%
2020/07/28	1	59.90	4	60.20	59.50	-3	16,514	-0.02%
2020/07/27	1	59.70	3	60.00	59.60	-2	16,716	-0.01%
2020/07/24	3	61.63	6	61.88	60.40	-3	16,853	-0.02%
2020/07/23	1	61.90	5	62.08	62.00	-4	16,968	-0.02%
2020/07/22	3	61.80	5	62.28	61.70	-2	17,022	-0.01%
2020/07/21	2	61.45	35	61.27	61.20	-33	16,870	-0.20%
2020/07/20	4	60.80	9	60.42	60.80	-5	16,851	-0.03%
2020/07/16	11	60.81	1	60.70	60.30	10	17,295	0.06%
2020/07/15	22	61.40	1	61.20	60.10	21	17,225	0.12%
2020/07/14	9	62.13	1	61.40	61.50	8	17,222	0.05%
2020/07/13	6	62.28	13	62.19	62.70	-7	16,903	-0.04%
2020/07/10	3	60.03	0	0.00	59.60	3	16,663	0.02%
2020/07/09	9	60.84	5	61.00	61.00	4	16,657	0.02%
2020/07/08	1	60.50	3	60.70	60.20	-2	16,765	-0.01%
2020/07/07	3	60.60	50	60.34	60.80	-47	16,817	-0.28%
2020/07/06	6	59.50	63	59.98	60.20	-57	16,885	-0.34%
2020/07/03	4	59.85	0	0.00	59.80	4	17,143	0.02%
2020/07/02	1	60.30	3	60.43	60.50	-2	17,551	-0.01%
2020/07/01	2	61.50	29	61.19	61.00	-27	17,699	-0.15%
2020/06/30	9	60.54	24	60.74	61.00	-15	17,652	-0.08%
2020/06/29	9	59.29	1	60.30	59.50	8	17,948	0.04%
2020/06/24	4	60.50	2	60.30	60.80	2	17,985	0.01%
2020/06/23	2	60.00	0	0.00	60.00	2	18,192	0.01%
2020/06/22	3	60.00	3	60.30	59.90	0	18,532	0.00%
2020/06/19	16	60.06	0	0.00	59.80	16	18,742	0.09%
2020/06/18	11.1	60.30	1	60.10	60.40	10.1	18,709	0.05%
2020/06/17	14	60.67	1	61.90	60.60	13	18,849	0.07%
2020/06/16	4	61.35	16	61.27	61.50	-12	19,172	-0.06%
2020/06/15	28.2	60.45	0	0.00	60.00	28.2	19,427	0.15%
2020/06/12	10.2	60.32	22	60.47	61.20	-11.8	19,493	-0.06%
2020/06/11	27.2	62.69	1	61.80	61.80	26.2	19,631	0.13%
2020/06/10	35	63.53	52	63.72	64.00	-17	19,580	-0.09%
2020/06/09	32	63.55	1	64.40	63.40	31	19,695	0.16%
2020/06/08	44.4	63.83	20	64.25	63.80	24.4	19,846	0.12%
2020/06/05	9	63.60	27	63.98	64.20	-18	19,428	-0.09%
2020/06/04	46	62.40	27	62.89	62.20	19	18,970	0.10%
2020/06/03	43	60.62	42	60.90	61.20	1	18,536	0.01%
2020/06/02	15	60.45	7	60.63	60.10	8	18,384	0.04%
2020/06/01	8	60.69	15	60.82	60.90	-7	18,384	-0.04%
2020/05/29	12	60.01	5	60.08	59.80	7	18,412	0.04%
2020/05/28	33	62.01	21	62.28	60.90	12	18,336	0.07%
2020/05/27	2	60.80	1	60.70	60.70	1	18,213	0.01%
2020/05/26	1	60.20	13	60.82	60.70	-12	18,430	-0.07%
2020/05/25	5	58.58	0	0.00	59.70	5	18,475	0.03%
2020/05/22	8	60.25	8	59.78	59.40	0	18,595	0.00%
2020/05/21	5	60.50	0	0.00	60.80	5	18,609	0.03%
2020/05/20	6	60.25	3	59.97	59.90	3	18,581	0.02%
2020/05/19	23	59.18	15	59.00	59.20	8	18,672	0.04%
2020/05/18	30	59.18	23	58.70	58.50	7	18,652	0.04%
2020/05/15	16	60.59	3	60.60	60.10	13	18,773	0.07%
2020/05/14	73	60.80	9	60.27	60.00	64	18,736	0.34%
2020/05/13	3	62.93	6	62.90	62.90	-3	18,450	-0.02%
2020/05/12	9	63.66	0	0.00	63.60	9	18,589	0.05%
2020/05/11	5	64.80	2	64.80	64.70	3	18,536	0.02%
2020/05/08	1	64.10	1	64.90	63.80	0	18,492	0.00%
2020/05/07	15	64.03	7	64.14	64.40	8	18,441	0.04%
2020/05/06	2	64.10	12	63.93	63.30	-10	18,319	-0.05%
2020/05/05	6	63.62	4	62.95	63.00	2	18,303	0.01%
2020/05/04	16	62.67	6	63.10	62.80	10	18,661	0.05%
2020/04/30	24	65.25	6	65.25	65.00	18	18,567	0.10%
2020/04/29	16	63.81	16	64.22	64.20	0	18,365	0.00%
2020/04/28	20.3	62.34	20	62.93	63.20	0.3	18,233	0.00%
2020/04/27	1	60.70	4	60.80	61.60	-3	18,118	-0.02%
2020/04/24	7	59.07	0	0.00	59.10	7	18,035	0.04%
2020/04/23	7	60.50	1	59.90	59.40	6	17,998	0.03%
2020/04/22	3	56.50	4	59.60	59.90	-1	17,919	-0.01%
2020/04/21	45	58.26	20	58.00	58.00	25	17,733	0.14%
2020/04/20	1	61.10	9	60.97	60.80	-8	17,473	-0.05%
2020/04/17	18	61.93	59	61.57	61.10	-41	17,652	-0.23%
2020/04/16	24	61.42	22	60.76	61.60	2	17,438	0.01%
2020/04/15	56	61.68	6	61.43	61.30	50	17,361	0.29%
2020/04/14	2	60.75	5	60.78	60.70	-3	17,341	-0.02%
2020/04/13	26	60.30	31	59.83	59.80	-5	17,368	-0.03%
2020/04/10	11	62.43	17	61.76	62.00	-6	17,119	-0.04%
2020/04/09	18	63.16	18	63.40	62.60	0	17,198	0.00%
2020/04/08	41	61.89	25	62.32	63.40	16	17,481	0.09%
2020/04/07	21	59.94	43	60.90	62.00	-22	17,099	-0.13%
2020/04/06	7	54.81	42	54.94	56.40	-35	16,665	-0.21%
2020/04/01	36	53.70	13	53.73	53.90	23	16,459	0.14%
2020/03/31	38	53.63	13	53.25	53.70	25	16,285	0.15%
2020/03/30	17	53.05	21	53.69	53.90	-4	15,892	-0.03%
2020/03/27	38	55.75	24	55.70	55.00	14	15,737	0.09%
2020/03/26	23	53.52	11	53.45	54.00	12	15,448	0.08%
2020/03/25	8	52.19	20	52.54	52.60	-12	15,288	-0.08%
2020/03/24	1	48.55	20	47.65	48.30	-19	15,366	-0.12%
2020/03/23	27	44.56	12	45.04	44.20	15	15,378	0.10%
2020/03/20	19	48.28	23	47.94	48.65	-4	15,594	-0.03%
2020/03/19	19	45.31	11	47.40	45.20	8	15,699	0.05%
2020/03/18	12	52.13	12	52.46	50.20	0	15,940	0.00%
2020/03/17	7	57.10	7	55.41	54.10	0	15,935	0.00%
2020/03/16	17	60.79	1	62.80	59.20	16	15,889	0.10%
2020/03/13	24	60.54	34	60.08	62.90	-10	15,789	-0.06%
2020/03/12	11	67.34	3	67.93	66.00	8	15,712	0.05%
2020/03/11	13	74.50	4	74.28	72.60	9	15,616	0.06%
2020/03/10	1	74.10	1	75.20	74.90	0	16,247	0.00%
2020/03/09	8	75.56	3	76.90	74.80	5	16,399	0.03%
2020/03/06	26	79.02	9	79.27	78.50	17	16,572	0.10%
2020/03/05	0	0.00	1	80.20	80.10	-1	16,512	-0.01%
2020/03/04	0	0.00	6	78.45	78.60	-6	16,441	-0.04%
2020/03/03	6	77.87	2	78.35	77.80	4	16,394	0.02%
2020/03/02	5	75.82	32	74.74	76.30	-27	16,307	-0.17%
2020/02/27	58	79.08	10	77.80	77.30	48	16,166	0.30%
2020/02/26	22	81.76	11	81.92	81.40	11	15,899	0.07%
2020/02/25	9	83.37	0	0.00	83.30	9	15,824	0.06%
2020/02/24	7	82.83	7	83.87	84.50	0	15,791	0.00%
2020/02/21	11	84.48	22	83.99	84.40	-11	15,767	-0.07%
2020/02/20	9	84.60	0	0.00	83.60	9	15,878	0.06%
2020/02/19	18	84.18	14	84.34	84.80	4	15,889	0.03%
2020/02/18	24	85.02	7	84.60	83.80	17	15,912	0.11%
2020/02/17	6	87.72	7	88.03	88.00	-1	15,974	-0.01%
2020/02/14	7	86.70	6	86.77	86.80	1	15,958	0.01%
2020/02/13	7	86.14	17	86.55	86.50	-10	15,905	-0.06%
2020/02/12	9	84.84	0	0.00	84.70	9	15,692	0.06%
2020/02/11	10	83.89	9	84.23	85.10	1	15,604	0.01%
2020/02/10	6	82.67	8	83.05	83.50	-2	15,557	-0.01%
2020/02/07	19	84.36	30	84.58	84.30	-11	15,720	-0.07%
2020/02/06	12	84.52	14	84.90	85.10	-2	16,029	-0.01%
2020/02/05	2	82.55	20	83.51	84.40	-18	16,011	-0.11%
2020/02/04	32	79.49	3	79.57	79.90	29	15,700	0.18%
2020/02/03	22	77.67	5	79.22	79.40	17	15,804	0.11%
2020/01/31	14	78.74	7	79.44	78.10	7	15,856	0.04%
2020/01/30	15	79.89	31	78.61	77.80	-16	15,773	-0.10%
2020/01/20	0	0.00	7	85.10	85.20	-7	15,557	-0.04%
2020/01/17	6	83.85	13	83.58	83.60	-7	15,652	-0.04%
2020/01/16	9	83.03	1	83.40	83.40	8	15,683	0.05%
2020/01/15	2	85.40	2	83.80	83.80	0	15,707	0.00%
2020/01/14	4	85.05	1	85.30	85.30	3	15,890	0.02%
2020/01/13	2	85.90	2.5	86.22	85.50	-0.5	15,918	0.00%
2020/01/10	9	83.22	8	84.53	84.30	1	15,943	0.01%
2020/01/09	7	83.96	10	84.42	83.40	-3	15,933	-0.02%
2020/01/08	32	83.00	13	82.83	82.60	19	15,985	0.12%
2020/01/07	25	80.85	6	80.17	81.10	19	15,937	0.12%
2020/01/06	6	83.70	22	83.60	83.70	-16	16,165	-0.10%
2020/01/03	7	84.13	6	84.72	84.80	1	16,883	0.01%
2020/01/02	11	88.07	184	86.84	86.00	-173	16,981	-1.02%	大賣/鉅額交易
2019/12/31	1	83.30	11	83.33	83.40	-10	16,518	-0.06%
2019/12/30	1	84.20	6	84.72	84.50	-5	16,674	-0.03%
2019/12/27	23	84.27	3	85.00	83.60	20	16,779	0.12%
2019/12/26	4.5	84.26	3	84.50	83.70	1.5	16,857	0.01%
2019/12/25	2	83.65	1	83.30	84.10	1	17,027	0.01%
2019/12/24	1	83.80	2	83.60	83.50	-1	17,325	-0.01%
2019/12/23	11	83.12	2	82.80	82.60	9	17,442	0.05%
2019/12/20	34	84.31	13	84.82	83.50	21	17,427	0.12%
2019/12/19	14	85.56	41	84.97	85.50	-27	17,330	-0.16%
2019/12/18	11	84.08	6	84.25	84.00	5	17,121	0.03%
2019/12/17	14	84.69	11	85.25	85.30	3	16,935	0.02%
2019/12/16	7	82.36	95	83.26	82.80	-88	16,537	-0.53%
2019/12/13	87	79.73	70	79.88	79.60	17	16,307	0.10%
2019/12/12	46	77.18	20	77.43	77.30	26	16,202	0.16%
2019/12/11	11	76.32	10	77.00	75.60	1	16,149	0.01%
2019/12/10	29	75.31	3	75.67	75.10	26	15,982	0.16%
2019/12/09	90	76.80	5	77.30	76.00	85	15,918	0.53%
2019/12/06	63	76.32	2	77.75	75.30	61	15,863	0.38%
2019/12/05	6	75.33	42	76.46	77.20	-36	15,614	-0.23%
2019/12/04	24	72.19	20	72.61	72.60	4	15,170	0.03%
2019/12/03	66	72.33	85	73.13	73.30	-19	15,695	-0.12%
2019/12/02	8	71.03	8	71.34	71.60	0	15,683	0.00%
2019/11/29	8	71.14	8	71.65	71.20	0	15,714	0.00%
2019/11/28	57	72.06	3	71.60	71.70	54	15,743	0.34%
2019/11/27	7	70.70	12	71.39	71.10	-5	16,042	-0.03%
2019/11/26	6	71.30	12	71.32	70.80	-6	16,240	-0.04%
2019/11/25	2	70.60	5	70.90	70.80	-3	16,229	-0.02%
2019/11/22	13	70.35	16	70.60	70.10	-3	16,398	-0.02%
2019/11/21	24	69.18	5	69.40	69.30	19	16,432	0.12%
2019/11/20	7	70.44	6	71.03	71.00	1	16,400	0.01%
2019/11/19	7	71.50	4	71.68	71.20	3	16,383	0.02%
2019/11/18	4	71.15	25	71.22	71.10	-21	16,350	-0.13%
2019/11/15	9	68.86	11	69.01	69.00	-2	16,425	-0.01%
2019/11/14	19	68.00	7	67.53	67.20	12	16,375	0.07%
2019/11/13	12	70.22	17	71.00	69.90	-5	16,213	-0.03%
2019/11/11	0	0.00	13	71.42	71.20	-13	16,841	-0.08%
2019/11/07	2	72.10	3	72.30	72.40	-1	17,237	-0.01%
2019/11/06	5	73.18	4	73.45	72.50	1	17,622	0.01%
2019/11/05	10	72.45	29	72.15	73.00	-19	17,609	-0.11%
2019/11/04	6	70.42	0	0.00	69.80	6	17,614	0.03%
2019/11/01	7	69.69	10	69.60	70.60	-3	17,772	-0.02%
2019/10/31	17	70.31	5	70.22	70.00	12	18,113	0.07%
2019/10/30	13	71.09	6	71.38	71.10	7	18,232	0.04%
2019/10/29	4	72.08	2	72.45	72.30	2	18,513	0.01%
2019/10/28	1	71.90	2	72.00	71.90	-1	18,880	-0.01%
2019/10/25	5	72.26	18	72.66	71.70	-13	19,226	-0.07%
2019/10/24	3	71.20	1	71.30	71.30	2	19,474	0.01%
2019/10/23	3	70.97	2	71.40	70.60	1	20,013	0.00%
2019/10/22	3	70.80	0	0.00	70.90	3	20,315	0.01%
2019/10/21	1	71.70	0	0.00	71.60	1	20,699	0.00%
2019/10/18	2	71.40	8	72.25	72.30	-6	21,155	-0.03%
2019/10/17	8	69.53	2	70.40	70.40	6	21,006	0.03%
2019/10/16	2	70.50	5	71.04	70.00	-3	21,169	-0.01%
2019/10/15	19	70.06	0	0.00	69.60	19	21,329	0.09%
2019/10/14	3	72.20	1	74.00	71.70	2	21,521	0.01%
2019/10/09	37	72.61	46	73.24	71.40	-9	21,722	-0.04%
2019/10/08	21.9	78.90	6	79.48	78.60	15.9	22,011	0.07%
2019/10/07	39	82.00	11	81.14	81.70	28	22,204	0.13%
2019/10/04	14	79.60	10	80.00	79.20	4	22,600	0.02%
2019/10/03	11	79.95	1	79.90	79.90	10	22,655	0.04%
2019/10/02	6	81.72	6	82.57	82.00	0	22,675	0.00%
2019/10/01	0	0.00	4	82.40	83.10	-4	22,863	-0.02%
2019/09/27	8	81.50	3	81.33	80.50	5	23,213	0.02%
2019/09/26	6	84.07	1	84.00	84.30	5	23,309	0.02%
2019/09/25	1	84.10	1	84.60	85.00	0	23,355	0.00%
2019/09/24	2	85.05	3	86.20	85.40	-1	23,564	0.00%
2019/09/23	0	0.00	3	84.70	85.00	-3	23,513	-0.01%
2019/09/20	0	0.00	5	82.18	82.90	-5	23,470	-0.02%
2019/09/19	3	81.60	3	81.27	81.40	0	23,507	0.00%
2019/09/18	1	81.90	1	82.50	82.10	0	23,652	0.00%
2019/09/17	5	81.92	11	81.47	82.00	-6	23,426	-0.03%
2019/09/16	6	77.28	8	77.50	78.10	-2	23,070	-0.01%
2019/09/09	0	0.00	11	76.54	76.50	-11	22,963	-0.05%
2019/09/06	3	78.00	4	76.80	77.10	-1	22,935	0.00%
2019/09/05	2	76.30	18	76.28	76.90	-16	22,727	-0.07%
2019/09/04	4	73.58	14	72.96	73.00	-10	22,048	-0.05%
2019/09/02	0	0.00	1	71.20	71.80	-1	21,945	0.00%
2019/08/30	14	70.76	0	0.00	70.40	14	22,042	0.06%
2019/08/29	4	71.60	62	70.79	70.90	-58	21,791	-0.27%
2019/08/28	18	72.72	2	73.05	73.50	16	21,629	0.07%
2019/08/27	45	72.40	4	72.13	72.40	41	21,576	0.19%
2019/08/26	5	70.40	2	70.25	71.10	3	21,613	0.01%
2019/08/23	0	0.00	1	71.00	71.50	-1	21,653	0.00%
2019/08/22	0	0.00	13	70.41	70.30	-13	21,891	-0.06%
2019/08/20	48	71.91	56	70.99	69.60	-8	21,910	-0.04%
2019/08/19	1	71.50	0	0.00	71.50	1	21,701	0.00%
2019/08/16	2	71.30	0	0.00	71.30	2	21,706	0.01%
2019/08/15	4	71.45	1	71.10	71.40	3	21,528	0.01%
2019/08/14	5	72.00	34	71.84	72.50	-29	21,327	-0.14%
2019/08/13	11	68.17	11	68.59	68.80	0	20,914	0.00%
2019/08/12	12	68.68	12	69.28	69.30	0	20,823	0.00%
2019/08/08	12	68.81	2	68.30	68.10	10	20,648	0.05%
2019/08/07	24	70.46	12	70.77	69.80	12	20,380	0.06%
2019/08/06	10	68.61	20	68.45	69.20	-10	20,360	-0.05%
2019/08/05	6	72.68	5	71.10	70.90	1	20,128	0.00%
2019/08/02	1	72.00	33	72.50	72.30	-32	19,947	-0.16%
2019/08/01	40	73.36	9	72.72	74.10	31	19,603	0.16%
2019/07/31	8	73.69	9	73.88	74.00	-1	19,326	-0.01%
2019/07/30	3	74.97	11	75.31	75.80	-8	18,943	-0.04%
2019/07/29	16	75.56	7	75.17	74.80	9	18,672	0.05%
2019/07/26	23	76.73	16	76.79	77.00	7	18,418	0.04%
2019/07/25	23	75.29	61	74.95	76.50	-38	18,036	-0.21%
2019/07/24	8	70.99	5	71.40	71.80	3	17,555	0.02%
2019/07/23	8	72.24	12	71.73	72.30	-4	17,288	-0.02%
2019/07/22	0	0.00	16	69.46	69.80	-16	16,822	-0.10%
2019/07/19	12	67.72	12	68.00	67.70	0	16,681	0.00%
2019/07/18	10	67.66	0	0.00	66.70	10	16,766	0.06%
2019/07/17	13	67.32	27	67.55	67.70	-14	16,761	-0.08%
2019/07/16	13	69.18	29	68.26	67.90	-16	16,403	-0.10%
2019/07/15	6	69.43	11	68.11	69.90	-5	16,011	-0.03%
2019/07/12	86	67.70	112	68.05	66.70	-26	15,539	-0.17%	大賣/
2019/07/11	20	65.25	28	65.45	65.40	-8	14,914	-0.05%
2019/07/10	11	63.78	17	64.12	64.40	-6	14,508	-0.04%
2019/07/09	2	61.00	31	61.99	62.80	-29	14,063	-0.21%
2019/07/08	12	61.78	13	61.68	61.00	-1	13,989	-0.01%
2019/07/05	12	60.45	32	60.85	62.00	-20	13,864	-0.14%
2019/07/04	18	59.14	50	59.23	59.20	-32	13,603	-0.24%
2019/07/03	30	65.42	11	65.48	65.20	19	13,120	0.14%
2019/07/02	14	66.24	34	66.38	66.30	-20	12,926	-0.15%
2019/07/01	2	65.65	16	65.93	66.00	-14	12,763	-0.11%
2019/06/28	3	64.23	3	64.47	64.50	0	12,675	0.00%
2019/06/27	1	64.00	2	64.00	64.10	-1	12,671	-0.01%
2019/06/26	6	63.53	0	0.00	63.70	6	12,576	0.05%
2019/06/25	0	0.00	9	64.17	63.30	-9	12,511	-0.07%
2019/06/24	7	63.23	0	0.00	63.10	7	12,335	0.06%
2019/06/19	0	0.00	5	61.92	62.10	-5	12,690	-0.04%
2019/06/18	1	60.90	0	0.00	60.90	1	12,913	0.01%
2019/06/13	2	60.75	23	60.80	60.90	-21	13,208	-0.16%
2019/06/12	20	60.70	1	60.00	60.70	19	13,381	0.14%
2019/06/10	3	59.40	0	0.00	59.30	3	13,385	0.02%
2019/06/06	6	59.28	0	0.00	59.20	6	13,309	0.05%
2019/06/05	3	60.87	0	0.00	60.50	3	13,197	0.02%
2019/06/04	1	61.00	0	0.00	60.90	1	13,239	0.01%
2019/06/03	2	61.80	0	0.00	61.90	2	13,345	0.01%
2019/05/31	0	0.00	1	61.60	61.60	-1	13,594	-0.01%
2019/05/30	20	59.38	1	59.80	60.00	19	13,647	0.14%
2019/05/29	15	58.67	1	58.30	58.00	14	14,301	0.10%
2019/05/28	7	60.54	0	0.00	60.90	7	14,202	0.05%
2019/05/27	3	60.73	1	61.10	60.50	2	14,243	0.01%
2019/05/24	5	59.90	0	0.00	59.80	5	14,355	0.03%
2019/05/23	5	59.98	0	0.00	60.20	5	14,524	0.03%
2019/05/22	5	61.18	0	0.00	60.80	5	14,473	0.03%
2019/05/20	2	60.85	0	0.00	60.90	2	14,456	0.01%
2019/05/17	2	61.05	0	0.00	60.60	2	14,483	0.01%
2019/05/16	5	61.32	1	61.60	61.00	4	14,663	0.03%
2019/05/15	1	61.80	1	62.00	62.00	0	14,857	0.00%
2019/05/14	4	60.48	0	0.00	61.50	4	14,930	0.03%
2019/05/13	3	61.70	4	61.58	61.10	-1	14,868	-0.01%
2019/05/10	5	63.96	1	64.40	63.80	4	14,877	0.03%
2019/05/09	2	64.75	17	64.80	64.20	-15	14,873	-0.10%
2019/05/08	20	65.70	3	65.50	65.90	17	14,917	0.11%
2019/05/07	0	0.00	13.3	66.20	66.20	-13.3	15,090	-0.09%
2019/05/06	3	65.20	4	65.30	65.00	-1	15,350	-0.01%
2019/05/03	0	0.00	22	66.79	66.70	-22	15,458	-0.14%
2019/05/02	10	65.70	16	65.93	65.70	-6	15,502	-0.04%
2019/04/30	5	65.10	0	0.00	65.40	5	15,440	0.03%
2019/04/29	22	65.57	11	65.08	64.70	11	15,403	0.07%
2019/04/26	52	64.75	69	65.71	66.00	-17	15,443	-0.11%
2019/04/25	5	65.88	55	66.16	65.50	-50	15,607	-0.32%
2019/04/24	45	64.70	2	65.55	65.40	43	15,701	0.27%
2019/04/23	0	0.00	8	64.80	64.90	-8	15,609	-0.05%
2019/04/22	10	64.00	10	64.00	63.80	0	15,427	0.00%
2019/04/19	16	63.96	0	0.00	63.70	16	15,609	0.10%
2019/04/18	6.3	63.27	9	63.76	63.10	-2.7	15,726	-0.02%
2019/04/17	22	62.36	113	63.69	63.90	-91	15,680	-0.58%	大賣/
2019/04/16	52	62.45	12	62.59	62.70	40	15,271	0.26%
2019/04/15	0	0.00	1	61.80	61.70	-1	15,292	-0.01%
2019/04/12	14	60.83	6	60.78	60.50	8	15,430	0.05%
2019/04/11	5	61.82	1	62.80	61.60	4	15,579	0.03%
2019/04/10	2	62.60	1	62.50	62.50	1	15,541	0.01%
2019/04/09	33	62.80	0	0.00	62.60	33	15,544	0.21%
2019/04/08	17	62.92	4	62.68	63.00	13	15,589	0.08%
2019/04/03	5	62.02	3	62.13	62.30	2	15,573	0.01%
2019/04/02	8	61.84	9	62.01	61.70	-1	15,576	-0.01%
2019/04/01	12	61.77	2	62.20	61.00	10	15,479	0.06%
2019/03/29	1	61.00	7	61.31	61.40	-6	15,297	-0.04%
2019/03/27	0	0.00	4	61.00	61.10	-4	15,426	-0.03%
2019/03/26	12	61.16	0	0.00	61.00	12	15,503	0.08%
2019/03/25	12	61.45	1	61.80	61.10	11	15,537	0.07%
2019/03/22	6	63.62	10	63.93	63.10	-4	15,375	-0.03%
2019/03/21	30	63.10	48	62.57	62.80	-18	15,116	-0.12%
2019/03/20	5	60.40	3	59.97	60.60	2	14,789	0.01%
2019/03/19	4	59.75	0	0.00	59.70	4	14,829	0.03%
2019/03/18	4	59.55	0	0.00	59.50	4	14,908	0.03%
2019/03/15	11	60.46	1	60.70	60.10	10	15,087	0.07%
2019/03/14	1	60.10	0	0.00	60.30	1	14,991	0.01%
2019/03/13	4	60.28	0	0.00	60.10	4	15,174	0.03%
2019/03/12	2	60.95	8	61.15	60.80	-6	15,594	-0.04%
2019/03/11	3	60.63	0	0.00	60.40	3	15,731	0.02%
2019/03/08	4	59.90	7	59.97	60.50	-3	16,027	-0.02%
2019/03/07	27	60.46	8.4	60.52	60.00	18.6	16,221	0.11%
2019/03/06	20	61.47	3	61.50	61.40	17	16,501	0.10%
2019/03/05	33	63.75	3	64.00	63.10	30	16,394	0.18%
2019/03/04	18	64.79	1	65.00	64.80	17	16,369	0.10%
2019/02/27	2	62.70	3	62.40	62.20	-1	15,802	-0.01%
2019/02/26	0	0.00	8	62.31	62.00	-8	15,710	-0.05%
2019/02/25	4	61.63	5	61.76	61.60	-1	15,707	-0.01%
2019/02/22	9	61.94	12	61.54	60.90	-3	15,771	-0.02%
2019/02/21	0	0.00	8	60.76	60.80	-8	15,743	-0.05%
2019/02/19	0	0.00	1	60.80	60.50	-1	16,166	-0.01%
2019/02/18	0	0.00	1	60.40	60.20	-1	16,231	-0.01%
2019/02/15	4	60.15	0	0.00	60.00	4	16,456	0.02%
2019/02/14	2	62.00	5	62.00	62.10	-3	16,908	-0.02%
2019/02/13	2	59.20	2	60.00	60.50	0	16,720	0.00%
2019/02/12	0	0.00	2	59.75	60.00	-2	16,634	-0.01%
2019/02/11	11	59.27	0	0.00	59.00	11	16,723	0.07%
2019/01/30	1	59.00	0	0.00	60.10	1	16,698	0.01%
2019/01/29	5.1	58.92	0	0.00	58.80	5.1	16,892	0.03%
2019/01/28	0	0.00	65	61.46	60.80	-65	16,946	-0.38%
2019/01/25	25	60.50	0	0.00	60.00	25	17,441	0.14%
2019/01/24	29	58.45	65	58.24	59.60	-36	17,578	-0.20%
2019/01/23	12	57.20	2.1	57.10	57.00	9.9	17,784	0.06%
2019/01/22	2	56.75	2	56.50	56.50	0	17,962	0.00%
2019/01/21	8	57.00	12	56.95	57.20	-4	18,153	-0.02%
2019/01/18	10	56.10	0	0.00	56.40	10	18,315	0.05%
2019/01/17	11	55.93	1	55.90	55.10	10	18,690	0.05%
2019/01/16	18	56.29	17	56.05	56.40	1	18,690	0.01%
2019/01/15	1	53.60	8	53.69	53.60	-7	18,317	-0.04%
2019/01/14	5	52.38	0	0.00	52.00	5	18,313	0.03%
2019/01/11	1	53.40	1	53.50	53.50	0	18,682	0.00%
2019/01/10	15	53.72	4	53.73	53.80	11	18,912	0.06%
2019/01/09	4	52.30	1	52.20	52.50	3	19,145	0.02%
2019/01/08	2	52.10	0	0.00	51.70	2	19,658	0.01%
2019/01/07	2	52.50	0	0.00	51.80	2	20,232	0.01%
2019/01/04	2	50.60	11	51.47	51.60	-9	20,387	-0.04%
2019/01/03	21	51.97	1	51.50	51.50	20	20,481	0.10%
2018/12/28	2	55.10	1	55.10	55.00	1	20,283	0.00%
2018/12/27	0	0.00	18	55.68	55.80	-18	20,546	-0.09%
2018/12/26	140	56.51	32	54.81	54.10	108	20,886	0.52%	大買/鉅額交易
2018/12/25	8	54.80	0	0.00	57.00	8	20,699	0.04%
2018/12/24	0	0.00	21	54.89	56.00	-21	20,630	-0.10%
2018/12/22	3	53.57	0	0.00	53.50	3	20,579	0.01%
2018/12/20	0	0.00	21	52.57	53.20	-21	20,727	-0.10%
2018/12/19	11	53.30	10	53.25	53.70	1	20,739	0.00%
2018/12/14	1	53.00	3	53.20	53.50	-2	21,101	-0.01%
2018/12/13	1	54.00	3	54.10	54.30	-2	21,248	-0.01%
2018/12/11	1	52.60	1	52.80	52.90	0	21,435	0.00%
2018/12/10	17	52.41	70	53.26	52.10	-53	21,444	-0.25%
2018/12/07	3	55.90	21	55.78	55.70	-18	21,240	-0.08%
2018/12/06	6	55.78	10	55.01	55.00	-4	21,318	-0.02%
2018/12/05	13	56.75	3	57.13	56.90	10	21,196	0.05%
2018/12/04	2	62.35	11	62.37	62.00	-9	20,978	-0.04%
2018/12/03	11	63.36	21	63.44	62.80	-10	21,411	-0.05%
2018/11/30	7.1	60.93	4	61.03	61.00	3.1	21,352	0.01%
2018/11/29	6.1	61.12	4	61.95	60.30	2.1	21,074	0.01%
2018/11/28	1	58.70	3	59.03	58.60	-2	20,549	-0.01%
2018/11/27	4.1	56.62	2	57.30	58.00	2.1	20,421	0.01%
2018/11/26	1	58.00	3	57.50	57.30	-2	20,280	-0.01%
2018/11/23	4	56.95	2	56.75	56.10	2	20,060	0.01%
2018/11/22	0	0.00	13	58.34	58.00	-13	19,999	-0.07%
2018/11/21	2	57.05	3	57.30	57.80	-1	19,955	-0.01%
2018/11/20	2	56.30	4	56.88	57.50	-2	19,930	-0.01%
2018/11/19	4	56.40	16	56.96	57.50	-12	19,764	-0.06%
2018/11/16	5	55.96	1	56.40	54.60	4	19,540	0.02%
2018/11/15	1	55.70	1	55.90	55.90	0	19,505	0.00%
2018/11/14	0	0.00	5	56.64	56.50	-5	19,728	-0.03%
2018/11/13	15	57.05	6	55.27	56.20	9	19,607	0.05%
2018/11/09	1	53.70	5	54.26	54.20	-4	19,229	-0.02%
2018/11/08	4	54.83	4	55.40	53.80	0	19,260	0.00%
2018/11/07	8	53.91	7	54.20	55.20	1	19,218	0.01%
2018/11/06	4	53.98	1	52.60	52.20	3	19,372	0.02%
2018/11/05	6	55.95	3	55.57	55.70	3	19,130	0.02%
2018/11/02	11	56.95	20	56.87	56.10	-9	18,950	-0.05%
2018/11/01	2	53.90	3	54.00	54.40	-1	18,486	-0.01%
2018/10/31	15	50.98	22	50.93	51.40	-7	18,245	-0.04%
2018/10/30	4	48.50	12	48.20	48.50	-8	18,057	-0.04%
2018/10/29	13	46.36	13	46.37	46.60	0	18,136	0.00%
2018/10/26	9	45.99	7	45.97	46.00	2	18,007	0.01%
2018/10/25	35	46.05	10	46.07	45.75	25	17,850	0.14%
2018/10/24	11	50.05	10	49.89	49.30	1	17,412	0.01%
2018/10/23	11	50.83	4	50.70	50.50	7	17,196	0.04%
2018/10/22	12	51.32	10	51.63	52.50	2	17,104	0.01%
2018/10/19	50	51.42	47	49.64	52.10	3	17,086	0.02%
2018/10/18	12	51.89	26	51.88	51.50	-14	16,829	-0.08%
2018/10/17	24.1	55.66	15	55.20	54.40	9.1	16,582	0.05%
2018/10/16	8	55.41	3	55.10	54.10	5	16,399	0.03%
2018/10/15	15	55.87	11	56.72	57.20	4	15,984	0.03%
2018/10/12	2	52.35	7	52.46	53.30	-5	15,807	-0.03%
2018/10/11	17	47.79	15	48.61	48.50	2	16,127	0.01%
2018/10/09	1	52.50	1	53.60	52.30	0	15,936	0.00%
2018/10/08	0	0.00	23	52.61	52.70	-23	15,934	-0.14%
2018/10/05	4	52.85	25	52.81	52.20	-21	16,046	-0.13%
2018/10/04	32	55.05	0	0.00	53.90	32	15,944	0.20%
2018/10/03	6	58.38	5	58.48	57.80	1	15,634	0.01%
2018/10/02	4	58.48	0	0.00	58.40	4	15,806	0.03%
2018/10/01	2	58.60	4	59.30	59.20	-2	15,987	-0.01%
2018/09/28	10	58.84	6	59.50	58.10	4	16,032	0.02%
2018/09/27	0	0.00	10	59.20	59.80	-10	16,022	-0.06%
2018/09/26	7	60.39	0	0.00	60.20	7	16,059	0.04%
2018/09/25	6	59.20	11	61.31	61.70	-5	15,996	-0.03%
2018/09/21	5	58.08	21	57.99	58.50	-16	15,787	-0.10%
2018/09/19	0	0.00	1	61.00	60.00	-1	15,619	-0.01%
2018/09/18	6	59.58	2	59.40	59.30	4	15,521	0.03%
2018/09/17	43	60.66	6	61.73	61.20	37	15,653	0.24%
2018/09/14	3	59.80	1	59.70	59.60	2	15,536	0.01%
2018/09/13	5	56.42	6	57.60	57.50	-1	15,487	-0.01%
2018/09/12	18	57.89	24	57.83	57.40	-6	15,392	-0.04%
2018/09/11	10	60.40	6	59.55	60.10	4	15,284	0.03%
2018/09/10	7	58.99	52	59.05	59.40	-45	15,273	-0.29%
2018/09/07	56	58.83	36	58.84	57.50	20	15,057	0.13%
2018/09/06	20	63.91	22	64.03	63.60	-2	14,555	-0.01%
2018/09/05	2	67.35	0	0.00	66.60	2	14,461	0.01%
2018/09/04	0	0.00	1	67.70	67.60	-1	14,515	-0.01%
2018/09/03	20	67.60	19	68.13	66.70	1	14,537	0.01%
2018/08/31	4	68.90	4	69.28	69.70	0	14,532	0.00%
2018/08/30	2	69.80	0	0.00	69.80	2	14,599	0.01%
2018/08/29	3	70.43	0	0.00	69.90	3	14,638	0.02%
2018/08/28	7	71.74	5	71.56	70.70	2	14,686	0.01%
2018/08/27	5	68.80	5	69.66	70.10	0	14,685	0.00%
2018/08/24	0	0.00	6	67.63	67.40	-6	14,615	-0.04%
2018/08/23	8	66.96	2	67.00	67.30	6	14,816	0.04%
2018/08/22	6	67.45	2	67.45	67.40	4	15,016	0.03%
2018/08/21	2	67.70	7	67.69	68.50	-5	14,898	-0.03%
2018/08/20	3	66.03	103.1	66.03	65.70	-100.1	14,733	-0.68%	大賣/
2018/08/17	12	66.04	3	66.40	65.00	9	14,696	0.06%
2018/08/16	21	64.40	13	65.72	67.30	8	14,730	0.05%
2018/08/15	19	68.04	0	0.00	67.70	19	14,720	0.13%
2018/08/14	14.1	68.27	32	69.49	70.20	-17.9	14,828	-0.12%
2018/08/13	22	69.64	145	70.14	68.90	-123	14,780	-0.83%	大賣/鉅額交易
2018/08/10	16	73.70	0	0.00	73.20	16	14,684	0.11%
2018/08/09	1	74.00	0	0.00	73.80	1	15,217	0.01%
2018/08/08	5	74.22	1	73.70	73.70	4	15,904	0.03%
2018/08/07	5	74.10	3	74.17	74.30	2	15,697	0.01%
2018/08/06	2	73.95	2	74.35	73.60	0	15,527	0.00%
2018/08/03	12	76.53	7	77.39	75.80	5	15,434	0.03%
2018/08/02	13	78.05	17	78.22	78.40	-4	15,088	-0.03%
2018/08/01	6	78.35	0	0.00	79.60	6	15,260	0.04%
2018/07/31	5	78.92	22	78.85	78.60	-17	15,524	-0.11%
2018/07/30	1	80.80	18	79.80	79.60	-17	15,472	-0.11%
2018/07/27	4	81.60	2	81.75	81.90	2	15,429	0.01%
2018/07/26	1	81.50	2	81.50	81.00	-1	15,483	-0.01%
2018/07/25	5	80.82	4	79.27	80.70	1	15,438	0.01%
2018/07/24	9	78.28	2	78.40	78.70	7	15,313	0.05%
2018/07/23	20	78.59	16	78.73	78.50	4	15,282	0.03%
2018/07/20	6	81.23	19	80.48	80.50	-13	15,145	-0.09%
2018/07/19	21	81.07	11	81.19	80.20	10	14,995	0.07%
2018/07/18	11	85.89	8	85.26	84.00	3	14,804	0.02%
2018/07/17	1	86.60	8	86.56	88.10	-7	14,268	-0.05%
2018/07/16	1	86.90	12	87.63	86.00	-11	14,503	-0.08%
2018/07/13	3	87.70	1	88.80	88.80	2	14,830	0.01%
2018/07/12	9	85.98	3	85.90	86.00	6	14,930	0.04%
2018/07/11	2	83.50	1	83.00	83.60	1	14,854	0.01%
2018/07/10	7	82.73	9	83.60	83.90	-2	14,839	-0.01%
2018/07/09	1	82.00	1	80.70	81.00	0	14,834	0.00%
2018/07/06	2	79.90	5	79.64	79.30	-3	14,766	-0.02%
2018/07/05	16	80.05	13	80.08	78.10	3	14,840	0.02%
2018/07/04	17	81.50	1	81.10	80.90	16	14,867	0.11%
2018/07/03	0	0.00	3	82.50	81.80	-3	14,987	-0.02%
2018/07/02	0	0.00	12	82.19	81.00	-12	15,008	-0.08%
2018/06/29	2	82.75	6	82.83	83.20	-4	15,006	-0.03%
2018/06/28	0	0.00	2	82.15	83.00	-2	14,896	-0.01%
2018/06/27	1	88.30	20	87.50	87.20	-19	14,905	-0.13%
2018/06/26	8	83.96	17	83.61	85.40	-9	14,884	-0.06%
2018/06/25	21	88.40	4	87.73	86.50	17	14,928	0.11%
2018/06/22	0	0.00	15	91.42	92.50	-15	14,980	-0.10%
2018/06/21	9	92.60	10	91.72	92.50	-1	15,189	-0.01%
2018/06/20	10	90.89	5	91.46	90.40	5	15,469	0.03%
2018/06/19	9	90.91	0	0.00	90.60	9	15,738	0.06%
2018/06/15	5	92.16	1	92.30	92.30	4	15,984	0.03%
2018/06/14	7	92.06	12	92.90	93.00	-5	16,223	-0.03%
2018/06/13	29	96.23	18	94.77	94.00	11	16,634	0.07%
2018/06/12	11	97.79	2	97.60	97.60	9	17,044	0.05%
2018/06/11	2	99.90	0	0.00	100.50	2	17,150	0.01%
2018/06/08	7	100.00	2	100.75	99.80	5	17,589	0.03%
2018/06/07	10	99.84	3	99.50	101.00	7	18,378	0.04%
2018/06/06	6	99.92	0	0.00	100.00	6	18,443	0.03%
2018/06/05	142	102.48	72	101.60	101.00	70	18,596	0.38%	大買/
2018/06/01	5	97.74	4	97.50	97.50	1	18,800	0.01%
2018/05/31	3	98.63	22	98.55	99.60	-19	18,818	-0.10%
2018/05/30	6	96.07	19	96.56	96.50	-13	18,634	-0.07%
2018/05/29	2	98.90	8	99.14	98.90	-6	18,503	-0.03%
2018/05/28	18	99.41	13.2	99.66	99.30	4.8	18,719	0.03%
2018/05/25	23	101.57	6	101.50	100.50	17	19,323	0.09%
2018/05/24	5	102.00	26	100.35	102.00	-21	19,520	-0.11%
2018/05/23	101	100.35	83	99.65	99.30	18	19,558	0.09%	大買/
2018/05/22	44	98.72	8	98.60	97.20	36	19,441	0.19%
2018/05/21	9	100.14	1	99.00	99.00	8	19,640	0.04%
2018/05/18	55	99.48	46	99.45	98.90	9	19,694	0.05%
2018/05/17	211	105.24	110	107.31	101.50	101	19,593	0.52%	大買/大賣/鉅額交易
2018/05/16	46	102.60	5	100.76	102.50	41	19,118	0.21%
2018/05/15	3	95.43	0	0.00	95.50	3	18,718	0.02%
2018/05/14	10	95.58	11	95.56	95.30	-1	19,002	-0.01%
2018/05/11	8	96.81	13	96.59	95.60	-5	19,074	-0.03%
2018/05/10	4	93.90	2	93.90	93.60	2	18,979	0.01%
2018/05/09	3	93.67	0	0.00	94.40	3	19,083	0.02%
2018/05/08	5	94.08	38	94.08	94.00	-33	18,972	-0.17%
2018/05/07	7	92.77	2	92.75	92.60	5	18,680	0.03%
2018/05/04	1	91.90	1	92.40	91.70	0	18,653	0.00%
2018/05/03	1	89.60	7	90.21	89.90	-6	18,672	-0.03%
2018/05/02	1	91.80	0	0.00	91.70	1	18,748	0.01%
2018/04/30	0	0.00	1	91.60	93.00	-1	18,689	-0.01%
2018/04/27	6	93.43	1	94.00	93.10	5	18,725	0.03%
2018/04/26	5	91.62	3	92.47	91.80	2	18,716	0.01%
2018/04/25	1	89.30	5	89.42	90.80	-4	18,742	-0.02%
2018/04/24	22	90.06	9	90.43	90.10	13	18,877	0.07%
2018/04/23	6	93.52	12	92.54	93.00	-6	19,254	-0.03%
2018/04/20	33	94.54	1	95.20	92.70	32	19,486	0.16%
2018/04/19	8	96.55	16	96.36	97.90	-8	19,220	-0.04%
2018/04/18	4	92.85	8	93.43	93.10	-4	18,841	-0.02%
2018/04/17	2	89.85	3	90.10	89.50	-1	18,660	-0.01%
2018/04/16	3	92.33	2	92.45	92.20	1	18,787	0.01%
2018/04/13	6	94.20	8	93.99	93.40	-2	18,749	-0.01%
2018/04/12	0	0.00	11	92.31	92.50	-11	18,780	-0.06%
2018/04/11	4	93.70	0	0.00	91.20	4	19,053	0.02%
2018/04/10	5	89.00	5	91.70	91.90	0	19,019	0.00%
2018/04/09	10	87.92	15	87.50	88.50	-5	19,053	-0.03%
2018/04/03	0	0.00	1	90.10	90.60	-1	18,913	-0.01%
2018/04/02	3	92.30	0	0.00	91.70	3	18,896	0.02%
2018/03/31	9	91.71	0	0.00	92.00	9	18,981	0.05%
2018/03/30	2	93.20	2	92.30	91.80	0	19,101	0.00%
2018/03/29	12	91.25	4	91.88	92.30	8	19,052	0.04%
2018/03/28	7	92.30	6	92.90	90.70	1	18,971	0.01%
2018/03/27	8	94.95	16	93.64	95.40	-8	18,730	-0.04%
2018/03/26	17	92.74	0	0.00	92.00	17	18,622	0.09%
2018/03/23	4	91.45	14	92.16	94.50	-10	18,478	-0.05%
2018/03/22	22	98.04	17	95.91	96.30	5	18,238	0.03%
2018/03/21	34	97.91	48	98.63	99.00	-14	17,895	-0.08%
2018/03/20	33	96.27	4	95.58	95.00	29	17,524	0.17%
2018/03/19	20	96.58	23	97.63	97.00	-3	17,250	-0.02%
2018/03/16	38	93.21	53	93.45	94.20	-15	16,725	-0.09%
2018/03/14	12	91.22	4	90.48	89.40	8	16,113	0.05%
2018/03/13	31	88.19	47	88.17	89.90	-16	15,958	-0.10%
2018/03/12	17	83.88	35	84.00	83.00	-18	15,361	-0.12%
2018/03/09	21	83.40	1	83.00	83.30	20	15,454	0.13%
2018/03/08	26	82.26	5	82.08	82.00	21	15,864	0.13%
2018/03/07	5	80.26	2	80.60	80.00	3	15,939	0.02%
2018/03/06	0	0.00	1	80.00	79.60	-1	16,308	-0.01%
2018/03/05	7	79.00	0	0.00	78.40	7	16,806	0.04%
2018/03/02	0	0.00	2	78.30	78.40	-2	16,955	-0.01%
2018/03/01	6	79.70	2	78.70	78.70	4	16,954	0.02%
2018/02/27	1	82.30	3	82.40	80.80	-2	16,838	-0.01%
2018/02/26	2	80.70	1	80.70	81.00	1	16,145	0.01%
2018/02/23	1	78.90	5	79.50	79.90	-4	16,437	-0.02%
2018/02/22	4	79.33	6	79.50	79.30	-2	16,460	-0.01%
2018/02/21	7	80.13	5	79.56	79.90	2	16,493	0.01%
2018/02/12	0	0.00	4	75.23	76.00	-4	16,049	-0.02%
2018/02/09	9	70.47	9	72.92	73.30	0	15,942	0.00%
2018/02/08	6	73.23	4	73.00	72.70	2	15,942	0.01%
2018/02/07	24	74.89	9	73.60	73.60	15	15,895	0.09%
2018/02/06	10	73.95	2	74.55	72.40	8	15,857	0.05%
2018/02/05	17	76.87	9	77.28	77.40	8	15,869	0.05%
2018/02/02	1	80.50	0	0.00	79.60	1	16,005	0.01%
2018/02/01	0	0.00	21	80.53	81.20	-21	16,025	-0.13%
2018/01/30	42	78.95	2	79.20	78.40	40	16,229	0.25%
2018/01/29	2	79.55	0.1	78.80	78.80	1.9	16,170	0.01%
2018/01/26	7	78.54	12	79.28	79.40	-5	16,229	-0.03%
2018/01/25	11	78.56	0	0.00	78.50	11	16,320	0.07%
2018/01/24	1	80.30	0	0.00	80.50	1	16,586	0.01%
2018/01/23	1	81.10	1	80.50	80.20	0	16,916	0.00%
2018/01/22	4	79.60	1	80.90	80.50	3	17,064	0.02%
2018/01/19	8	80.96	0	0.00	80.60	8	17,178	0.05%
2018/01/18	1	82.00	9	82.50	82.00	-8	17,082	-0.05%
2018/01/17	18	81.79	11	81.81	81.00	7	16,966	0.04%
2018/01/16	2	84.40	12.1	84.73	85.00	-10.1	16,460	-0.06%
2018/01/15	1	81.90	5	82.22	83.40	-4	16,305	-0.02%
2018/01/12	0	0.00	7	80.97	81.40	-7	16,449	-0.04%
2018/01/11	2	80.30	5	80.30	80.30	-3	16,696	-0.02%
2018/01/10	8	79.10	12	79.27	78.30	-4	17,035	-0.02%
2018/01/09	1	83.10	1	83.60	82.60	0	17,423	0.00%
2018/01/08	1	84.00	8	84.31	83.50	-7	17,815	-0.04%
2018/01/05	2	83.15	4	83.43	83.50	-2	18,110	-0.01%
2018/01/04	1	80.90	1	81.30	81.50	0	17,929	0.00%
2018/01/03	11	80.61	3.4	80.39	80.30	7.6	18,254	0.04%
2018/01/02	10	77.90	15	78.31	78.00	-5	18,418	-0.03%