南亞科 (2408)-元大-金華券商分點個股進出

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
68.5
漲跌
--
漲幅
0.00%
成交量
12,866張
產業
上市半導體類股▲1.40%
1777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-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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
2024/06/26	7	68.44	30	69.32	68.50	-23	15,710	-0.15%
2024/06/25	20	67.84	10	68.45	68.50	10	15,767	0.06%
2024/06/24	48.2	70.18	70	69.83	69.10	-21.9	15,697	-0.14%
2024/06/21	10	72.25	13	73.21	72.20	-3	15,637	-0.02%
2024/06/20	22.1	74.18	31	72.69	72.70	-8.9	15,471	-0.06%
2024/06/19	60.2	71.07	9	70.83	70.70	51.2	15,962	0.32%
2024/06/18	15	69.91	11	70.22	72.00	4	16,560	0.02%
2024/06/17	11	67.50	30.2	66.99	67.90	-19.2	15,775	-0.12%
2024/06/14	6	66.13	5.5	66.09	66.20	0.5	15,581	0.00%
2024/06/13	13	65.83	39	66.01	66.00	-26	15,721	-0.17%
2024/06/12	0	0.00	5	64.60	64.60	-5	15,630	-0.03%
2024/06/05	2	63.05	2	63.00	63.00	0	16,354	0.00%
2024/06/04	0.2	63.30	2	63.50	63.20	-1.8	16,538	-0.01%
2024/06/03	1	64.10	0	0.00	64.20	1	16,685	0.01%
2024/05/31	0.1	64.90	1	65.60	64.50	-0.9	16,864	-0.01%
2024/05/30	41.5	65.79	2	66.05	64.80	39.5	16,820	0.23%
2024/05/29	0	0.00	2.3	66.29	66.00	-2.3	16,764	-0.01%
2024/05/28	1	66.00	5	66.18	66.50	-4	16,850	-0.02%
2024/05/27	2	65.20	3	65.47	64.80	-1	16,831	-0.01%
2024/05/24	1	64.60	2	64.70	64.40	-1	17,000	-0.01%
2024/05/23	3.3	64.41	1	64.80	64.20	2.3	17,055	0.01%
2024/05/22	2	64.00	1	64.40	64.60	1	17,322	0.01%
2024/05/21	6	63.68	3	63.57	63.50	3	17,410	0.02%
2024/05/20	2	63.40	1	63.40	63.30	1	17,471	0.01%
2024/05/17	8.1	62.84	3	63.10	62.80	5.1	17,533	0.03%
2024/05/16	5	63.98	8	64.19	64.00	-3	17,405	-0.02%
2024/05/15	5	65.30	0	0.00	64.60	5	17,529	0.03%
2024/05/10	1	64.00	1	63.50	64.40	0	18,236	0.00%
2024/05/09	8	65.21	1	64.70	64.00	7	18,117	0.04%
2024/05/07	32	67.50	40	67.67	66.80	-8	17,914	-0.04%
2024/05/06	15	66.63	18	67.88	66.90	-3	17,662	-0.02%
2024/05/03	5	66.08	14	67.41	65.80	-9	17,378	-0.05%
2024/04/30	4	66.23	0	67.00	66.10	4	17,441	0.02%
2024/04/29	1	67.20	4	67.28	67.50	-3	17,653	-0.02%
2024/04/26	8	65.39	3	65.60	65.70	5	17,681	0.03%
2024/04/25	14	65.41	11	65.90	65.60	3	17,603	0.02%
2024/04/24	1	65.20	16.2	65.45	65.50	-15.2	17,558	-0.09%
2024/04/23	4	62.30	1	62.90	62.80	3	17,548	0.02%
2024/04/22	2	62.00	1	61.50	61.20	1	17,538	0.01%
2024/04/19	27	62.27	2	61.95	62.00	25	17,518	0.14%
2024/04/18	13	64.46	15	63.80	64.30	-2	17,403	-0.01%
2024/04/17	9	65.20	2	64.90	64.50	7	17,751	0.04%
2024/04/16	35.2	66.39	5	65.62	65.50	30.2	17,642	0.17%
2024/04/15	13	69.98	2	70.00	70.00	11	17,334	0.06%
2024/04/12	17	71.56	8	71.69	71.80	9	17,232	0.05%
2024/04/11	3	68.90	3	70.43	70.60	0	16,845	0.00%
2024/04/10	10	70.48	12.8	70.36	70.20	-2.7	16,560	-0.02%
2024/04/08	3.1	68.18	0	0.00	68.10	3.1	16,321	0.02%
2024/04/03	6	68.32	0	0.00	68.20	6	16,271	0.04%
2024/04/02	9	69.80	2	69.30	69.10	7	16,456	0.04%
2024/04/01	6	69.17	4	69.15	69.40	2	16,546	0.01%
2024/03/29	3	67.50	3	67.87	67.70	0	16,468	0.00%
2024/03/28	2.1	67.87	8	67.98	67.60	-5.9	16,442	-0.04%
2024/03/27	1	68.00	0	68.20	67.90	1	16,791	0.01%
2024/03/26	3.4	68.03	3	68.80	68.10	0.4	16,954	0.00%
2024/03/25	8	68.03	9	68.96	68.50	-1	16,725	-0.01%
2024/03/22	27.2	70.22	24	69.75	69.60	3.2	16,622	0.02%
2024/03/21	31	65.57	35	65.61	67.60	-4	15,466	-0.03%
2024/03/20	2	61.75	0	0.00	61.50	2	14,939	0.01%
2024/03/19	2	62.50	2	62.60	62.30	0	15,179	0.00%
2024/03/18	4	62.50	2	62.40	62.40	2	15,160	0.01%
2024/03/14	3.9	63.75	3	63.80	63.80	0.9	15,053	0.01%
2024/03/13	13	64.10	3.1	63.33	63.30	9.9	15,008	0.07%
2024/03/12	2	65.70	2	65.70	65.70	0	14,785	0.00%
2024/03/11	1	65.80	1	66.90	65.80	0	14,793	0.00%
2024/03/08	3	65.53	3	65.13	65.00	0	14,679	0.00%
2024/03/07	5	66.62	0	0.00	65.70	5	14,685	0.03%
2024/03/06	2	65.25	0	0.00	65.10	2	14,756	0.01%
2024/03/04	1	66.60	1.1	66.71	66.50	-0.1	15,704	0.00%
2024/03/01	2.1	66.53	2	66.60	66.30	0.1	16,281	0.00%
2024/02/27	5	67.38	0	0.00	66.30	5	16,604	0.03%
2024/02/26	2	67.70	0	0.00	67.90	2	16,550	0.01%
2024/02/23	23.1	68.75	24	68.78	67.70	-0.9	16,648	-0.01%
2024/02/22	2	68.20	1	68.00	68.10	1	16,559	0.01%
2024/02/21	2.1	67.85	0	0.00	67.30	2.1	16,631	0.01%
2024/02/20	0	0.00	4	67.90	67.80	-4	16,506	-0.02%
2024/02/19	4	65.33	3	66.57	66.60	1	16,388	0.01%
2024/02/16	8	65.10	3	65.57	65.90	5	16,442	0.03%
2024/02/15	13	65.48	2	65.00	65.40	11	16,233	0.07%
2024/02/05	0	0.00	2	67.00	68.20	-2	15,749	-0.01%
2024/02/02	6	68.20	0	0.00	67.60	6	15,710	0.04%
2024/02/01	2	68.70	2	69.00	69.20	0	15,595	0.00%
2024/01/31	1	68.80	0	0.00	68.70	1	15,589	0.01%
2024/01/26	2	71.20	2	70.70	71.00	0	15,757	0.00%
2024/01/24	1	71.20	1	71.80	71.60	0	15,743	0.00%
2024/01/23	1	70.80	2	71.40	70.70	-1	15,551	-0.01%
2024/01/22	8	69.25	2	68.90	69.30	6	15,291	0.04%
2024/01/19	4	69.20	2	69.40	69.30	2	15,260	0.01%
2024/01/17	2	69.90	2	68.20	67.80	0	15,230	0.00%
2024/01/16	1.1	69.88	1	70.00	69.40	0.1	15,127	0.00%
2024/01/15	4	69.93	12	70.51	71.50	-8	15,034	-0.05%
2024/01/12	1.1	69.27	15	69.43	68.80	-13.9	14,915	-0.09%
2024/01/11	28.1	69.12	19	70.16	69.40	9.1	14,862	0.06%
2024/01/10	6	71.40	0	0.00	71.50	6	14,549	0.04%
2024/01/09	11	72.98	20	73.90	72.60	-9	14,570	-0.06%
2024/01/08	20	73.45	0	0.00	73.10	20	14,541	0.14%
2024/01/05	2.1	75.50	2	74.60	74.70	0.1	14,614	0.00%
2024/01/04	2	73.20	136	73.47	74.40	-134	14,802	-0.91%	大賣/鉅額交易
2024/01/03	8	73.50	0	0.00	73.10	8	14,861	0.05%
2024/01/02	17	76.88	0	0.00	76.50	17	14,627	0.12%
2023/12/29	6	78.18	14	78.66	78.00	-8	14,616	-0.05%
2023/12/28	28	78.58	2	78.30	78.30	26	14,536	0.18%
2023/12/27	10	78.19	12	79.13	79.70	-2	14,374	-0.01%
2023/12/26	2	76.20	44.2	77.03	78.00	-42.2	14,081	-0.30%
2023/12/25	12	75.50	2	75.30	75.40	10	14,281	0.07%
2023/12/22	11	77.85	25	76.64	75.90	-14	14,305	-0.10%
2023/12/21	7	72.84	43.2	72.59	75.40	-36.2	13,770	-0.26%
2023/12/20	12	72.28	0	0.00	71.80	12	13,486	0.09%
2023/12/18	16	73.61	1	74.00	73.40	15	13,450	0.11%
2023/12/15	14	75.07	27.2	74.37	74.50	-13.2	13,379	-0.10%
2023/12/14	54.1	73.60	8	74.31	72.80	46.1	12,831	0.36%
2023/12/13	9	72.78	1	73.40	73.70	8	12,607	0.06%
2023/12/12	20.1	73.37	5	73.50	72.50	15.1	12,936	0.12%
2023/12/11	24	72.65	4	72.15	72.20	20	12,912	0.16%
2023/12/08	2	71.15	2	71.90	72.10	0	12,959	0.00%
2023/12/07	4	71.20	0	0.00	70.70	4	12,868	0.03%
2023/12/06	0	0.00	1	73.50	72.00	-1	12,755	-0.01%
2023/12/05	2	72.45	2	72.50	73.20	0	12,633	0.00%
2023/12/04	1.1	73.72	0	0.00	74.00	1.1	12,581	0.01%
2023/12/01	0	0.00	4	73.75	73.70	-4	12,372	-0.03%
2023/11/30	0	0.00	1	75.00	75.00	-1	12,116	-0.01%
2023/11/29	0.1	73.40	6	74.12	74.20	-6	11,568	-0.05%
2023/11/28	0	0.00	9.1	72.47	73.50	-9.1	11,080	-0.08%
2023/11/27	1	69.70	0	0.00	70.10	1	10,413	0.01%
2023/11/24	3	69.30	1	69.90	70.80	2	10,125	0.02%
2023/11/22	2	69.50	0	0.00	70.70	2	9,571	0.02%
2023/11/21	1	70.49	0	0.00	70.60	1	9,356	0.01%
2023/11/20	1	71.10	4	70.33	70.00	-3	9,141	-0.03%
2023/11/16	2	68.30	0	0.00	67.20	2	8,874	0.02%
2023/11/15	2	67.55	6	68.53	67.60	-4	8,836	-0.05%
2023/11/14	1	65.70	1	65.60	66.10	0	8,635	0.00%
2023/11/13	5	63.38	18	64.09	63.60	-13	8,651	-0.15%
2023/11/09	0	0.00	7	64.71	64.60	-7	8,583	-0.08%
2023/11/08	1	65.60	1	65.40	65.40	0	8,677	0.00%
2023/11/07	22	66.34	11	66.35	65.90	11	8,693	0.13%
2023/11/06	5	64.62	0	0.00	65.40	5	8,664	0.06%
2023/11/03	0	0.00	10	66.00	66.10	-10	8,452	-0.12%
2023/11/02	1	65.10	18	65.50	65.60	-17	8,451	-0.20%
2023/11/01	0	0.00	1	64.50	64.50	-1	8,360	-0.01%
2023/10/31	1	64.90	4	65.10	64.70	-3	8,416	-0.04%
2023/10/30	0	0.00	5	64.50	64.90	-5	8,489	-0.06%
2023/10/27	2	65.00	2	64.80	64.80	0	8,531	0.00%
2023/10/26	7	66.49	4	66.10	66.10	3	8,531	0.04%
2023/10/25	3	68.07	2	68.00	68.00	1	8,724	0.01%
2023/10/24	4	68.30	0	0.00	67.80	4	8,898	0.04%
2023/10/23	5	69.96	3	69.60	69.60	2	8,945	0.02%
2023/10/20	8	70.52	7	70.30	70.30	1	8,977	0.01%
2023/10/19	2	70.40	4	70.55	70.50	-2	8,939	-0.02%
2023/10/18	5	70.16	1	71.00	70.20	4	8,999	0.04%
2023/10/17	0	0.00	6	71.10	70.90	-6	8,886	-0.07%
2023/10/16	4	70.27	3	70.47	70.60	1	8,898	0.01%
2023/10/13	2	70.01	3	70.90	70.80	-1	8,919	-0.01%
2023/10/12	20	69.07	29.3	69.68	71.00	-9.3	8,808	-0.11%
2023/10/11	2	70.90	1	70.80	70.70	1	8,569	0.01%
2023/10/06	8	69.35	0	0.00	69.20	8	8,525	0.09%
2023/10/05	1	69.50	2	69.55	69.50	-1	8,578	-0.01%
2023/10/04	1	67.70	3	67.77	67.70	-2	8,613	-0.02%
2023/10/03	2	69.10	5	69.56	68.10	-3	8,654	-0.03%
2023/10/02	0	0.00	2	67.70	67.60	-2	8,587	-0.02%
2023/09/28	9	66.37	0	0.00	65.60	9	8,542	0.11%
2023/09/27	2	69.45	2	69.60	69.80	0	8,234	0.00%
2023/09/26	0	70.50	2	70.30	70.30	-2	8,255	-0.02%
2023/09/22	3	72.00	0	0.00	72.00	3	8,461	0.04%
2023/09/21	11	72.15	1.1	72.52	72.80	9.9	8,584	0.12%
2023/09/20	3	70.96	0	0.00	70.70	3	8,534	0.04%
2023/09/19	5	72.38	2	72.80	71.70	3	8,729	0.03%
2023/09/18	6	72.48	1	73.20	72.30	5	8,931	0.06%
2023/09/15	57	71.50	2.1	72.38	72.40	54.9	9,068	0.61%
2023/09/14	19.1	69.65	1	69.80	70.00	18.1	8,745	0.21%
2023/09/11	0	66.00	1	65.70	65.70	-1	8,993	-0.01%
2023/09/08	2	66.30	2	66.90	67.20	0	9,209	0.00%
2023/09/07	2	67.45	1	68.00	67.20	1	9,409	0.01%
2023/09/06	2	67.90	1	67.70	68.00	1	9,453	0.01%
2023/09/05	3	67.41	0	0.00	68.10	3	9,499	0.03%
2023/09/04	7	67.73	1	68.10	67.60	6	9,556	0.06%
2023/09/01	0	68.30	2	68.65	68.20	-2	9,565	-0.02%
2023/08/31	2	67.10	2	67.70	66.60	0	9,428	0.00%
2023/08/30	1	66.70	1	67.00	66.70	0	9,383	0.00%
2023/08/29	0	0.00	0.3	66.20	66.20	-0.3	9,505	0.00%
2023/08/25	0	65.40	0	0.00	65.00	0	9,955	0.00%
2023/08/24	1	65.30	2	65.15	65.30	-1	10,028	-0.01%
2023/08/21	2	63.95	1	63.50	63.40	1	10,899	0.01%
2023/08/18	1	65.40	1	64.60	64.60	0	11,063	0.00%
2023/08/17	1	62.70	2	64.10	65.60	-1	11,119	-0.01%
2023/08/16	2	63.45	0	0.00	63.70	2	11,260	0.02%
2023/08/15	1	65.30	2	65.10	64.60	-1	11,326	-0.01%
2023/08/14	3	64.30	2	64.80	64.90	1	11,543	0.01%
2023/08/09	0	0.00	3	68.80	68.90	-3	11,769	-0.03%
2023/08/08	2	69.40	2	68.50	68.50	0	11,788	0.00%
2023/08/02	1	70.20	0	0.00	69.10	1	11,778	0.01%
2023/08/01	1	71.10	0	0.00	71.00	1	11,775	0.01%
2023/07/31	5	75.00	0.1	73.97	72.30	4.9	11,778	0.04%
2023/07/28	15	73.72	17.1	74.24	74.80	-2.1	11,713	-0.02%
2023/07/27	1	71.20	13	68.98	71.40	-12	11,480	-0.10%
2023/07/26	7.1	66.96	2	66.90	67.10	5.1	11,341	0.04%
2023/07/25	8	68.33	2	68.30	68.20	6	11,414	0.05%
2023/07/20	1.1	70.10	1	70.50	70.30	0.1	11,408	0.00%
2023/07/19	1	70.50	1	71.00	70.40	0	11,461	0.00%
2023/07/18	0.1	70.77	0	0.00	69.50	0.1	11,413	0.00%
2023/07/17	1	71.40	0	0.00	71.70	1	11,465	0.01%
2023/07/13	2	71.05	4	71.83	70.90	-2	11,526	-0.02%
2023/07/11	3	70.90	10	70.65	69.90	-7	11,521	-0.06%
2023/07/10	0	0.00	5	69.80	69.70	-5	11,643	-0.04%
2023/07/07	5	69.10	2	69.30	69.10	3	12,084	0.02%
2023/07/05	6	69.85	5	70.70	70.10	1	12,646	0.01%
2023/07/04	2	70.50	0	0.00	70.40	2	12,939	0.02%
2023/07/03	5	70.30	0	0.00	70.10	5	13,198	0.04%
2023/06/30	6	70.73	0	0.00	70.80	6	13,756	0.04%
2023/06/29	0	0.00	6	72.13	72.20	-6	13,957	-0.04%
2023/06/28	5	69.50	5	70.40	69.50	0	13,915	0.00%
2023/06/27	1	71.60	0	0.00	70.80	1	13,928	0.01%
2023/06/26	0	0.00	1	73.10	73.00	-1	13,798	-0.01%
2023/06/21	12	74.93	0	0.00	74.60	12	13,909	0.09%
2023/06/20	1	77.10	0	0.00	77.40	1	13,709	0.01%
2023/06/19	0	0.00	0.1	78.20	78.00	-0.1	13,645	0.00%
2023/06/16	1	76.70	8	76.53	78.50	-7	13,584	-0.05%
2023/06/15	0	74.98	2	75.20	75.30	-2	13,317	-0.01%
2023/06/14	2	75.85	2	76.00	76.20	0	13,331	0.00%
2023/06/13	1	75.30	5	74.68	74.80	-4	13,089	-0.03%
2023/06/12	0	0.00	14	72.09	72.90	-14	12,895	-0.11%
2023/06/09	0	0.00	15	70.90	71.30	-15	12,835	-0.12%
2023/06/08	10	70.70	0	0.00	70.20	10	12,837	0.08%
2023/06/07	6	71.48	3	71.50	71.90	3	12,807	0.02%
2023/06/06	10	72.00	3	72.03	72.40	7	12,914	0.05%
2023/06/05	1	72.20	1	72.00	72.10	0	13,136	0.00%
2023/06/02	0	0.00	19.1	72.39	72.90	-19.1	13,091	-0.15%
2023/06/01	17	71.60	0	0.00	71.40	17	12,992	0.13%
2023/05/31	0	0.00	8.4	72.61	73.50	-8.4	12,867	-0.06%
2023/05/30	0	0.00	17	71.72	71.90	-17	12,652	-0.13%
2023/05/29	12.1	71.17	5	71.60	71.20	7.1	12,614	0.06%
2023/05/26	19	71.40	2.1	71.35	71.90	17	12,517	0.14%
2023/05/25	1	71.40	15.1	71.18	72.40	-14.1	12,261	-0.11%
2023/05/24	25.1	69.30	31	70.21	69.90	-6	11,824	-0.05%
2023/05/23	25	69.14	10	69.90	69.90	15	11,637	0.13%
2023/05/22	1.1	70.79	4	72.13	70.10	-2.9	11,504	-0.03%
2023/05/19	0	0.00	2	69.20	69.90	-2	11,249	-0.02%
2023/05/18	12	69.67	3.4	69.49	69.30	8.6	11,183	0.08%
2023/05/17	0	0.00	16	68.35	68.00	-16	10,951	-0.15%
2023/05/16	0	0.00	5	65.10	64.60	-5	10,611	-0.05%
2023/05/15	5	63.70	10	64.60	63.90	-5	10,610	-0.05%
2023/05/12	0	0.00	5	63.60	63.80	-5	10,608	-0.05%
2023/05/10	8	63.94	0	0.00	64.20	8	10,683	0.07%
2023/05/09	0	0.00	15	65.47	64.70	-15	10,660	-0.14%
2023/05/08	12	65.51	4	66.15	64.80	8	10,677	0.07%
2023/05/05	11	66.80	0	0.00	66.70	11	10,645	0.10%
2023/05/03	1	67.00	5	67.30	67.10	-4	10,701	-0.04%
2023/05/02	12	66.74	0	0.00	66.70	12	10,809	0.11%
2023/04/28	0	0.00	3.1	67.42	67.80	-3.1	11,092	-0.03%
2023/04/26	5	62.70	11	63.66	64.10	-6	10,929	-0.05%
2023/04/25	6	64.17	6	64.92	63.50	0	10,897	0.00%
2023/04/24	7	64.01	5	65.10	64.20	2	10,804	0.02%
2023/04/21	5	64.30	6	65.80	64.50	-1	10,840	-0.01%
2023/04/20	8	65.28	1	65.40	65.50	7	10,849	0.06%
2023/04/19	1	67.20	0	0.00	67.00	1	10,886	0.01%
2023/04/18	1	67.60	0	0.00	67.30	1	10,914	0.01%
2023/04/17	1	68.00	1	67.00	68.00	0	11,094	0.00%
2023/04/14	1	67.60	5	67.70	67.60	-4	11,065	-0.04%
2023/04/13	2.1	68.00	2	67.60	67.50	0.1	11,035	0.00%
2023/04/12	1	68.90	14.2	69.02	69.10	-13.2	10,786	-0.12%
2023/04/11	4	68.28	11	68.68	68.20	-7	10,277	-0.07%
2023/04/10	12.2	66.72	3	67.37	66.70	9.2	9,887	0.09%
2023/04/07	2	68.25	3.4	68.41	68.60	-1.4	9,551	-0.01%
2023/04/06	0	0.00	3	66.00	66.40	-3	9,152	-0.03%
2023/03/31	8	66.11	13.1	66.55	66.50	-5.1	8,839	-0.06%
2023/03/30	13	64.28	16.2	64.40	63.90	-3.2	8,287	-0.04%
2023/03/29	3.1	60.95	2	61.68	61.00	1.1	7,940	0.01%
2023/03/28	0	0.00	1.1	63.10	62.50	-1.1	7,909	-0.01%
2023/03/27	2	63.20	0	0.00	63.20	2	7,836	0.03%
2023/03/24	12	63.56	11	63.38	63.30	1	7,789	0.01%
2023/03/22	0	0.00	8	59.60	59.10	-8	7,411	-0.11%
2023/03/21	12	58.53	0	0.00	58.60	12	7,446	0.16%
2023/03/20	2	59.25	1	59.70	59.20	1	7,469	0.01%
2023/03/17	1	59.20	11	59.25	59.30	-10	7,553	-0.13%
2023/03/15	0	0.00	8	58.54	58.00	-8	7,569	-0.11%
2023/03/14	6	58.10	5	58.70	58.00	1	7,741	0.01%
2023/03/13	0	0.00	1	58.90	58.50	-1	7,760	-0.01%
2023/03/10	6	58.48	0.5	58.70	58.70	5.5	7,943	0.07%
2023/03/09	14.6	59.82	2	59.70	59.10	12.6	8,062	0.16%
2023/03/08	1.1	60.78	5.5	59.87	61.00	-4.4	8,128	-0.05%
2023/03/07	0	0.00	15	58.30	58.50	-15	8,121	-0.18%
2023/03/06	16	57.86	1	57.70	57.70	15	8,223	0.18%
2023/03/03	0	0.00	1	58.00	57.90	-1	8,220	-0.01%
2023/03/02	3	57.43	8	57.73	57.30	-5	8,249	-0.06%
2023/03/01	7.5	57.58	0	0.00	57.30	7.5	8,250	0.09%
2023/02/23	1	58.80	11	59.55	59.50	-10	8,398	-0.12%
2023/02/22	11	58.77	2.8	58.86	58.70	8.2	8,649	0.09%
2023/02/17	0	0.00	1	59.90	59.70	-1	9,019	-0.01%
2023/02/15	1	58.70	1	58.20	58.50	0	9,312	0.00%
2023/02/14	0	0.00	5	58.20	58.40	-5	9,351	-0.05%
2023/02/13	5	57.30	0	0.00	57.60	5	9,438	0.05%
2023/02/10	1	58.40	4	58.50	58.30	-3	9,554	-0.03%
2023/02/09	1	57.50	0	0.00	58.00	1	9,686	0.01%
2023/02/08	0	0.00	11	58.76	58.40	-11	9,703	-0.11%
2023/02/07	5	58.10	0.2	58.60	58.20	4.8	9,763	0.05%
2023/02/06	10	58.68	0	0.00	58.10	10	9,798	0.10%
2023/02/03	1	60.00	0	0.00	59.90	1	9,805	0.01%
2023/02/02	3	59.87	14.4	59.22	59.90	-11.4	9,835	-0.12%
2023/02/01	0	0.00	4	58.08	58.20	-4	9,842	-0.04%
2023/01/31	15	58.15	1	60.00	57.80	14	9,858	0.14%
2023/01/30	5	59.82	24	60.41	60.30	-19	9,772	-0.19%
2023/01/17	0	0.00	0.1	57.50	57.70	-0.1	9,566	0.00%
2023/01/16	1	57.50	4	57.13	57.50	-3	9,732	-0.03%
2023/01/12	1	56.20	0	0.00	56.20	1	10,227	0.01%
2023/01/09	0	0.00	5	56.34	56.70	-5	10,734	-0.05%
2023/01/06	2	54.45	2	55.20	55.00	0	11,045	0.00%
2023/01/05	7	55.06	15	55.19	54.90	-8	11,150	-0.07%
2023/01/04	1	53.30	2	53.50	54.10	-1	11,365	-0.01%
2023/01/03	0	0.00	0	52.80	53.00	0	11,448	0.00%
2022/12/30	0	0.00	1	51.70	51.20	-1	11,434	-0.01%
2022/12/28	2	51.30	1	51.70	51.30	1	11,959	0.01%
2022/12/23	2	50.50	1	51.33	51.40	1	12,550	0.01%
2022/12/22	3	51.67	1	52.30	51.70	2	12,618	0.02%
2022/12/21	0	51.90	0	0.00	51.50	0	12,675	0.00%
2022/12/20	1	52.80	0	0.00	52.00	1	12,632	0.01%
2022/12/19	1	53.90	0	0.00	53.70	1	12,685	0.01%
2022/12/16	1	54.50	1	55.10	54.50	0	12,705	0.00%
2022/12/15	0	0.00	0	55.80	55.90	0	12,692	0.00%
2022/12/14	20	55.30	20	55.50	55.50	0	12,755	0.00%
2022/12/13	11	55.25	11	54.83	54.80	0	12,848	0.00%
2022/12/12	16	54.20	16	55.00	54.80	0	12,909	0.00%
2022/12/09	1	54.00	0	53.80	53.70	1	13,049	0.01%
2022/12/08	0	0.00	5	53.80	54.00	-5	13,003	-0.04%
2022/12/07	12	53.58	10	53.80	53.50	2	13,037	0.02%
2022/12/06	2.1	54.80	10	55.15	54.30	-7.9	12,971	-0.06%
2022/12/05	22.1	56.46	25	56.28	56.20	-2.9	12,790	-0.02%
2022/12/02	37	56.30	12	56.70	56.10	25	12,759	0.20%
2022/12/01	22	58.06	37	57.98	57.50	-15	12,598	-0.12%
2022/11/30	17	56.69	11	56.78	56.80	6	12,465	0.05%
2022/11/29	7	56.90	2	56.80	57.20	5	12,256	0.04%
2022/11/28	10	58.60	5	58.78	58.50	5	12,021	0.04%
2022/11/25	0	0.00	5	59.90	59.70	-5	11,941	-0.04%
2022/11/24	0.1	59.90	6.1	60.21	59.90	-6	11,927	-0.05%
2022/11/23	1	59.50	15	59.83	59.80	-14	11,862	-0.12%
2022/11/22	1	57.90	42	58.92	59.20	-41	11,790	-0.35%
2022/11/21	67	58.72	0	0.00	58.40	67	11,699	0.57%
2022/11/18	22	60.85	37.4	60.37	60.70	-15.4	11,515	-0.13%
2022/11/17	40	58.51	25	59.00	58.90	15	11,262	0.13%
2022/11/16	0	0.00	5.2	59.71	60.10	-5.2	11,043	-0.05%
2022/11/15	5	58.90	0	0.00	59.70	5	10,935	0.05%
2022/11/09	0	0.00	1	58.00	58.10	-1	10,463	-0.01%
2022/11/07	20	56.70	36	56.29	56.90	-16	10,263	-0.16%
2022/11/04	30	54.63	15	55.00	54.90	15	10,120	0.15%
2022/11/03	0	0.00	1	55.80	56.00	-1	10,076	-0.01%
2022/11/02	1	54.60	10	54.60	54.80	-9	9,990	-0.09%
2022/11/01	20	54.00	10	54.20	54.00	10	9,994	0.10%
2022/10/31	0	0.00	53	54.03	54.50	-53	10,018	-0.53%
2022/10/28	53	53.34	0	0.00	53.10	53	9,982	0.53%
2022/10/27	0	0.00	6	55.00	55.00	-6	9,909	-0.06%
2022/10/26	8	54.53	18	54.67	54.50	-10	9,927	-0.10%
2022/10/25	49	54.36	33	54.64	54.10	16	9,873	0.16%
2022/10/24	2	56.95	2.1	55.88	55.60	-0.1	9,777	0.00%
2022/10/21	0	0.00	14	56.40	55.70	-14	9,588	-0.15%
2022/10/20	6	54.58	33	54.66	55.70	-27	9,364	-0.29%
2022/10/19	29	54.03	26.1	53.82	53.80	2.9	9,033	0.03%
2022/10/18	10	55.45	8	55.80	55.80	2	8,832	0.02%
2022/10/17	15	54.29	7	55.16	56.20	8	8,778	0.09%
2022/10/14	3	53.17	10	54.52	55.20	-7	8,617	-0.08%
2022/10/13	1	52.00	0	0.00	51.40	1	8,335	0.01%
2022/10/12	4	50.98	11.1	51.76	52.70	-7.1	8,264	-0.09%
2022/10/07	2	50.10	11	49.96	50.20	-9	8,109	-0.11%
2022/10/06	12	50.40	2	50.00	50.20	10	8,135	0.12%
2022/10/05	13.5	51.12	6.2	50.73	51.40	7.3	8,133	0.09%
2022/10/04	1	48.90	6	48.95	49.95	-5	7,909	-0.06%
2022/10/03	8	47.38	1.1	47.75	47.55	6.9	7,827	0.09%
2022/09/30	0	0.00	2	48.67	48.95	-2	7,875	-0.03%
2022/09/29	14	46.96	10	46.11	47.15	4	7,887	0.05%
2022/09/28	2	45.53	2	45.75	45.50	0	7,919	0.00%
2022/09/27	2	45.48	6	45.88	46.00	-4	7,911	-0.05%
2022/09/26	8	45.74	1	45.70	45.65	7	8,021	0.09%
2022/09/23	0	0.00	23	47.60	47.60	-23	8,183	-0.28%
2022/09/22	7	46.49	1	46.15	46.80	6	8,624	0.07%
2022/09/21	7	47.10	0	0.00	47.15	7	8,703	0.08%
2022/09/20	11	48.00	0	0.00	47.65	11	8,687	0.13%
2022/09/19	5.1	48.51	2	48.60	48.60	3.1	8,575	0.04%
2022/09/16	7	49.39	0	50.96	49.10	7	8,503	0.08%
2022/09/15	1	50.50	2	51.00	50.40	-1	8,348	-0.01%
2022/09/14	10	50.71	0	0.00	50.70	10	8,371	0.12%
2022/09/12	0	0.00	4	52.38	52.30	-4	8,331	-0.05%
2022/09/08	0	51.00	0	0.00	51.10	0	8,389	0.00%
2022/09/07	2	50.90	0	0.00	50.60	2	8,413	0.02%
2022/09/06	0	0.00	7	51.39	51.20	-7	8,481	-0.08%
2022/09/05	6	51.10	1	51.40	51.10	5	8,515	0.06%
2022/09/02	0	0.00	0.1	52.50	52.10	-0.1	8,675	0.00%
2022/09/01	1	52.60	3	52.67	52.60	-2	8,715	-0.02%
2022/08/31	0	0.00	3	52.97	53.40	-3	8,690	-0.03%
2022/08/30	3	52.40	2	52.20	52.70	1	8,656	0.01%
2022/08/29	2.1	52.60	1	52.80	52.50	1.1	8,668	0.01%
2022/08/26	4	53.70	3	53.83	53.50	1	8,694	0.01%
2022/08/25	10	53.40	0	0.00	53.60	10	8,676	0.12%
2022/08/24	0.1	53.00	0	0.00	52.60	0.1	8,725	0.00%
2022/08/23	2	53.40	0	0.00	53.40	2	8,861	0.02%
2022/08/22	1	53.60	1.1	54.11	53.90	-0.1	8,938	0.00%
2022/08/19	0.3	54.40	14	54.24	54.30	-13.7	9,026	-0.15%
2022/08/18	7	53.60	0	0.00	53.60	7	9,061	0.08%
2022/08/11	0	0.00	4	52.70	53.00	-4	9,076	-0.04%
2022/08/10	5.2	51.93	0	0.00	51.60	5.2	9,107	0.06%
2022/08/09	0	0.00	1	52.90	52.90	-1	9,129	-0.01%
2022/08/08	5	53.06	0	0.00	53.10	5	9,293	0.05%
2022/08/05	0	0.00	2	53.15	53.20	-2	9,286	-0.02%
2022/08/04	0	0.00	1	50.50	51.00	-1	9,258	-0.01%
2022/08/03	0	0.00	2	51.20	51.20	-2	9,277	-0.02%
2022/08/02	2	50.60	1	50.70	50.40	1	9,277	0.01%
2022/07/29	0	0.00	2	53.00	52.30	-2	9,232	-0.02%
2022/07/28	1	52.70	1	52.10	52.50	0	9,322	0.00%
2022/07/27	1	52.30	0	0.00	52.60	1	9,368	0.01%
2022/07/26	0	0.00	1	52.80	52.50	-1	9,398	-0.01%
2022/07/22	4	53.28	1	53.70	53.70	3	9,419	0.03%
2022/07/20	0	0.00	6	54.10	53.40	-6	9,332	-0.06%
2022/07/19	6	53.07	0	0.00	53.00	6	9,270	0.06%
2022/07/18	0.1	54.40	1	54.50	54.20	-1	9,209	-0.01%
2022/07/15	0	0.00	1	50.90	51.40	-1	8,975	-0.01%
2022/07/14	0	0.00	1	49.90	49.85	-1	8,934	-0.01%
2022/07/13	0	0.00	1	49.20	49.00	-1	8,893	-0.01%
2022/07/12	2	47.33	0	0.00	47.35	2	8,762	0.02%
2022/07/08	1	50.70	0	0.00	49.65	1	8,838	0.01%
2022/07/07	0	0.00	1	49.80	50.50	-1	8,699	-0.01%
2022/07/06	1	49.40	0	0.00	48.60	1	8,629	0.01%
2022/07/01	0	0.00	6	48.40	48.30	-6	8,567	-0.07%
2022/06/30	9	49.33	7	48.96	49.40	2	8,490	0.02%
2022/06/29	5	57.32	0	0.00	57.10	5	8,100	0.06%
2022/06/27	0	0.00	2	59.50	59.80	-2	8,043	-0.02%
2022/06/24	2	58.95	7	58.83	58.90	-5	8,109	-0.06%
2022/06/23	0	0.00	4	58.43	58.30	-4	8,157	-0.05%
2022/06/22	10	58.25	5	58.30	58.10	5	8,481	0.06%
2022/06/21	1	60.00	0	0.00	60.00	1	8,867	0.01%
2022/06/20	1	59.80	4	59.23	59.50	-3	8,978	-0.03%
2022/06/17	0	0.00	4	59.58	60.10	-4	9,071	-0.04%
2022/06/16	3	60.83	1	61.50	60.40	2	9,037	0.02%
2022/06/15	2	61.85	0	0.00	61.20	2	9,029	0.02%
2022/06/13	3	62.03	0	0.00	62.20	3	9,249	0.03%
2022/06/10	0	0.00	1	65.00	65.10	-1	9,214	-0.01%
2022/06/09	4	65.78	0	0.00	65.70	4	9,270	0.04%
2022/06/08	1	66.10	1	66.10	66.10	0	9,338	0.00%
2022/06/07	2	65.90	2	65.90	65.80	0	9,453	0.00%
2022/06/06	1	66.20	0	0.00	66.80	1	9,489	0.01%
2022/06/02	0	66.80	0	67.00	66.80	0	9,621	0.00%
2022/06/01	1	66.30	1	67.00	66.80	0	9,880	0.00%
2022/05/31	0	0.00	1	66.80	66.80	-1	9,935	-0.01%
2022/05/30	0	0.00	7	64.86	65.80	-7	9,947	-0.07%
2022/05/27	7	63.60	12	64.22	63.90	-5	9,937	-0.05%
2022/05/26	6	64.05	0	0.00	63.50	6	9,990	0.06%
2022/05/25	11	64.11	10	64.80	64.70	1	10,029	0.01%
2022/05/24	6	65.28	0	0.00	64.30	6	10,158	0.06%
2022/05/23	1	65.90	1.5	66.70	66.40	-0.5	10,161	0.00%
2022/05/20	1	66.80	2	66.85	66.80	-1	10,280	-0.01%
2022/05/19	6	65.92	1	66.40	66.90	5	10,442	0.05%
2022/05/18	1	67.60	0	0.00	67.20	1	10,704	0.01%
2022/05/17	1	66.90	1	66.70	67.00	0	11,201	0.00%
2022/05/16	1	67.00	12	67.00	66.90	-11	11,396	-0.10%
2022/05/13	0	0.00	1	65.30	65.50	-1	11,314	-0.01%
2022/05/12	0	0.00	4	64.70	64.60	-4	11,419	-0.04%
2022/05/11	5	64.88	2	65.43	65.20	3	11,594	0.03%
2022/05/10	0	0.00	1	65.90	66.00	-1	11,607	-0.01%
2022/05/09	14	65.49	2	65.60	65.10	12	11,659	0.10%
2022/05/06	2	66.11	2	66.00	66.80	0	11,759	0.00%
2022/05/05	0	0.00	1	67.20	67.00	-1	11,942	-0.01%
2022/05/04	1	66.30	2.1	66.00	66.10	-1.1	11,822	-0.01%
2022/05/03	0	0.00	2	65.50	65.90	-2	11,841	-0.02%
2022/04/29	1	65.30	3	65.73	65.60	-2	11,874	-0.02%
2022/04/28	0	0.00	21	64.20	64.20	-21	11,991	-0.18%
2022/04/27	12	62.16	4	62.55	63.20	8	11,955	0.07%
2022/04/26	0	0.00	1	64.10	64.20	-1	11,909	-0.01%
2022/04/25	7	63.77	0	0.00	64.30	7	11,900	0.06%
2022/04/22	2	66.00	0	0.00	66.40	2	11,817	0.02%
2022/04/21	1	65.90	4	65.53	66.90	-3	11,799	-0.03%
2022/04/20	0.1	65.20	2	64.90	65.30	-1.9	11,771	-0.02%
2022/04/19	1	64.20	12	64.72	64.40	-11	11,725	-0.09%
2022/04/18	3	63.70	26	64.16	63.80	-23	11,730	-0.20%
2022/04/15	7	63.66	9	64.36	63.90	-2	11,730	-0.02%
2022/04/14	46.5	64.78	0	0.00	64.10	46.5	11,775	0.40%
2022/04/13	1	66.60	7	66.41	66.70	-6	11,644	-0.05%
2022/04/12	10.1	65.36	5	65.82	65.50	5.1	11,716	0.04%
2022/04/11	1.3	66.21	0	67.90	66.80	1.3	11,656	0.01%
2022/04/08	0	0.00	10	67.00	66.80	-10	11,691	-0.09%
2022/04/07	11	66.60	21	67.30	66.20	-10	11,833	-0.08%
2022/04/06	13	66.74	1	68.30	66.60	12	11,677	0.10%
2022/04/01	6	68.28	6	68.82	69.20	0	11,474	0.00%
2022/03/31	11	69.35	11	69.97	69.20	0	11,373	0.00%
2022/03/30	13	69.36	2	69.40	69.30	11	11,324	0.10%
2022/03/29	1	68.80	10	69.55	69.00	-9	11,401	-0.08%
2022/03/28	1	69.40	25	69.50	69.80	-24	11,703	-0.21%
2022/03/25	24	69.25	6	70.02	68.90	18	11,833	0.15%
2022/03/24	26	70.71	11	71.16	71.30	15	11,633	0.13%
2022/03/23	23	73.50	15	74.50	73.70	8	11,227	0.07%
2022/03/22	20	73.65	0	0.00	74.00	20	11,175	0.18%
2022/03/21	2	75.00	2	74.90	74.90	0	11,088	0.00%
2022/03/18	3.1	74.53	2	74.20	74.80	1.1	11,147	0.01%
2022/03/17	3	73.60	38	73.28	74.20	-35	11,151	-0.31%
2022/03/16	23	72.06	22	71.49	70.90	1	11,085	0.01%
2022/03/15	21	73.99	5	74.66	73.00	16	10,921	0.15%
2022/03/14	11	74.89	20	75.83	75.70	-9	10,970	-0.08%
2022/03/11	21.2	75.33	1	76.00	75.60	20.2	10,971	0.18%
2022/03/10	9.8	76.67	7	76.56	76.70	2.8	11,079	0.03%
2022/03/09	9	75.29	5	75.80	74.90	4	11,462	0.03%
2022/03/08	8	75.30	1	74.70	74.70	7	12,369	0.06%
2022/03/07	10	77.00	6	77.60	76.90	4	12,479	0.03%
2022/03/04	9	81.88	8	82.21	81.60	1	12,687	0.01%
2022/03/03	2	82.20	7	82.21	82.60	-5	12,750	-0.04%
2022/03/02	9	78.48	9	80.00	79.70	0	12,753	0.00%
2022/03/01	1	78.80	11	78.45	79.90	-10	12,792	-0.08%
2022/02/25	0	0.00	27.1	77.68	77.10	-27.1	12,808	-0.21%
2022/02/24	8	77.27	1	76.50	76.30	7	13,186	0.05%
2022/02/23	7	79.11	5	79.30	79.00	2	13,782	0.01%
2022/02/22	1.1	77.95	0	0.00	78.70	1.1	13,846	0.01%
2022/02/21	69	81.10	33	81.05	80.40	36	13,791	0.26%
2022/02/18	4	83.03	12	83.65	83.50	-8	13,757	-0.06%
2022/02/17	8.1	82.72	21	82.93	82.70	-13	13,560	-0.10%
2022/02/16	1	80.40	10	80.29	80.50	-9	13,157	-0.07%
2022/02/15	1	79.00	1	78.90	78.80	0	12,947	0.00%
2022/02/14	2	78.30	1	78.70	78.70	1	12,952	0.01%
2022/02/11	0	0.00	4	79.10	79.00	-4	13,023	-0.03%
2022/02/10	0	0.00	3	78.50	79.00	-3	13,004	-0.02%
2022/02/09	2.1	77.91	7	78.36	78.50	-5	13,050	-0.04%
2022/02/08	0	0.00	2	77.25	77.40	-2	13,067	-0.02%
2022/02/07	15	76.16	31	75.44	76.40	-16	13,149	-0.12%
2022/01/26	10	72.00	8	73.40	72.00	2	13,115	0.02%
2022/01/25	18	72.78	20	73.63	72.00	-2	13,324	-0.02%
2022/01/24	6	71.73	71	71.83	72.60	-65	13,311	-0.49%
2022/01/21	34	72.61	0	0.00	72.30	34	13,394	0.25%
2022/01/20	0	0.00	3	75.10	75.10	-3	13,388	-0.02%
2022/01/19	6	75.42	6	75.30	75.20	0	13,604	0.00%
2022/01/18	0	0.00	6	75.77	75.10	-6	13,634	-0.04%
2022/01/17	1	74.10	0	0.00	74.40	1	13,652	0.01%
2022/01/14	0	0.00	1	74.20	74.30	-1	13,716	-0.01%
2022/01/13	3	74.30	1	75.00	74.60	2	13,705	0.01%
2022/01/12	2	74.40	0	0.00	74.40	2	13,660	0.01%
2022/01/11	3	73.83	1	73.30	73.50	2	13,650	0.01%
2022/01/10	0	0.00	11	74.48	74.90	-11	13,727	-0.08%
2022/01/07	0	0.00	39	74.39	73.70	-39	13,863	-0.28%
2022/01/06	22	73.97	2	74.45	73.80	20	13,995	0.14%
2022/01/05	28	76.04	2	76.00	75.90	26	14,067	0.18%
2022/01/04	3	76.70	10	77.05	77.20	-7	14,085	-0.05%
2022/01/03	21	76.24	0	0.00	76.20	21	14,124	0.15%
2021/12/30	1	77.80	20	78.12	78.10	-19	14,152	-0.13%
2021/12/29	5	76.68	0	0.00	76.60	5	14,294	0.03%
2021/12/28	0	0.00	1	76.90	76.70	-1	14,486	-0.01%
2021/12/27	1	76.30	1	76.20	76.60	0	14,579	0.00%
2021/12/24	3	76.00	2	76.60	75.70	1	14,725	0.01%
2021/12/23	8	76.40	1	75.80	75.90	7	15,123	0.05%
2021/12/22	6	77.93	6	78.88	76.50	0	15,403	0.00%
2021/12/21	3	78.03	5	77.36	76.80	-2	15,245	-0.01%
2021/12/20	6	76.30	14	76.78	75.90	-8	15,025	-0.05%
2021/12/17	1	75.10	5	75.82	75.70	-4	14,877	-0.03%
2021/12/16	4	75.63	10	75.48	76.00	-6	14,944	-0.04%
2021/12/15	3	75.73	1	76.40	76.00	2	14,956	0.01%
2021/12/14	7	75.66	1	75.10	74.80	6	15,006	0.04%
2021/12/10	11	77.35	9	77.83	77.80	2	15,132	0.01%
2021/12/09	6	76.83	13	77.61	77.50	-7	15,118	-0.05%
2021/12/08	17	77.24	11	78.11	76.90	6	15,080	0.04%
2021/12/07	7	77.49	1	77.00	77.50	6	14,987	0.04%
2021/12/06	17	77.53	17	77.60	77.50	0	14,955	0.00%
2021/12/03	22	78.15	14	78.41	78.80	8	14,926	0.05%
2021/12/02	9	79.32	49.2	79.03	79.80	-40.2	14,545	-0.28%
2021/12/01	2.1	74.44	23.3	75.36	76.00	-21.2	13,754	-0.15%
2021/11/30	50	75.44	33.6	75.81	74.20	16.4	13,587	0.12%
2021/11/29	3.2	71.54	5	72.98	73.30	-1.8	13,246	-0.01%
2021/11/26	10.1	74.38	15.2	73.82	73.50	-5.1	13,296	-0.04%
2021/11/25	4.2	74.70	2.2	75.56	74.40	2.1	13,187	0.02%
2021/11/24	7.1	75.48	2.1	75.26	75.40	5	13,138	0.04%
2021/11/23	24.2	75.17	13	75.68	75.70	11.2	13,139	0.09%
2021/11/22	5.1	74.40	25.4	74.86	75.40	-20.3	12,838	-0.16%
2021/11/19	4.4	70.16	2	69.60	69.60	2.4	12,097	0.02%
2021/11/18	3	71.17	0	0.00	71.60	3	12,059	0.02%
2021/11/17	25	71.60	11	71.31	71.00	14	12,046	0.12%
2021/11/16	13.1	70.26	8	70.10	70.80	5.1	12,080	0.04%
2021/11/15	10	70.20	4.4	70.16	70.30	5.6	12,217	0.05%
2021/11/12	6	68.37	2	68.65	68.70	4	12,256	0.03%
2021/11/11	1.3	68.82	2.1	68.46	68.00	-0.8	12,517	-0.01%
2021/11/10	17	69.48	3	69.40	69.90	14	12,744	0.11%
2021/11/09	8.1	67.99	2.1	68.69	68.70	6	12,955	0.05%
2021/11/08	1	67.50	9.2	67.18	67.60	-8.2	13,118	-0.06%
2021/11/05	3.3	66.02	3	66.50	65.70	0.3	13,668	0.00%
2021/11/04	10.4	67.28	4	67.10	66.70	6.4	13,805	0.05%
2021/11/03	5	68.72	4.1	68.38	68.60	1	13,729	0.01%
2021/11/02	5	67.22	5.1	68.36	66.50	-0.1	13,653	0.00%
2021/11/01	3	67.40	0.1	67.30	67.00	2.9	13,621	0.02%
2021/10/29	0	0.00	7.2	67.04	66.50	-7.2	13,787	-0.05%
2021/10/28	12.2	65.80	9.2	66.59	66.50	3	13,799	0.02%
2021/10/27	6	65.00	22.6	65.26	66.20	-16.6	13,851	-0.12%
2021/10/26	3	63.57	3	63.70	63.70	0	13,765	0.00%
2021/10/25	0	0.00	2	62.45	63.50	-2	13,794	-0.01%
2021/10/22	2	62.15	0	0.00	62.10	2	13,900	0.01%
2021/10/21	5	63.10	0	0.00	62.50	5	14,044	0.04%
2021/10/20	0	63.30	1	63.50	63.50	-1	14,119	-0.01%
2021/10/19	0	0.00	27.1	63.48	63.50	-27.1	14,374	-0.19%
2021/10/18	13	62.74	2.2	63.05	62.70	10.9	14,627	0.07%
2021/10/15	1	63.10	1	63.80	63.70	0	15,092	0.00%
2021/10/14	3.2	60.81	24	61.95	62.30	-20.9	15,126	-0.14%
2021/10/13	6.2	59.95	0	0.00	59.40	6.2	15,201	0.04%
2021/10/12	0	0.00	5	61.00	61.00	-5	15,328	-0.03%
2021/10/08	3	62.13	0	0.00	61.60	3	15,434	0.02%
2021/10/07	3	61.77	57	61.83	61.60	-54	15,727	-0.34%
2021/10/06	57.2	63.05	9.5	63.14	61.40	47.7	16,326	0.29%
2021/10/05	19.1	63.55	86	63.73	64.60	-66.9	16,722	-0.40%
2021/10/04	7	65.00	43	65.11	64.90	-36	16,830	-0.21%
2021/10/01	36.1	64.47	0.5	64.60	64.30	35.6	16,962	0.21%
2021/09/30	32.1	66.51	15.5	67.99	65.90	16.7	17,021	0.10%
2021/09/29	36.2	65.24	26.4	66.41	67.20	9.8	16,775	0.06%
2021/09/28	4	66.40	34.7	65.42	66.30	-30.7	16,631	-0.18%
2021/09/27	12	64.39	4	64.50	64.60	8	16,644	0.05%
2021/09/24	2	64.70	5	65.10	64.90	-3	16,907	-0.02%
2021/09/23	16.1	64.56	30	64.25	64.40	-14	17,098	-0.08%
2021/09/22	11.2	62.85	1	63.00	63.00	10.2	17,247	0.06%
2021/09/17	0	0.00	2	64.60	64.90	-2	17,496	-0.01%
2021/09/16	1	64.30	71	64.39	64.60	-70	17,933	-0.39%
2021/09/15	104.2	64.56	2	64.00	64.00	102.2	18,073	0.57%	大買/鉅額交易
2021/09/14	2	65.60	8	66.56	66.20	-6	18,197	-0.03%
2021/09/13	16	66.04	0.3	66.83	65.80	15.7	18,298	0.09%
2021/09/10	0	0.00	12.1	66.71	66.80	-12.1	18,621	-0.06%
2021/09/09	2	65.30	46	65.08	65.60	-44	18,639	-0.24%
2021/09/08	41.4	64.19	12	64.13	64.30	29.4	18,710	0.16%
2021/09/07	24.2	65.27	1	66.50	65.20	23.2	18,732	0.12%
2021/09/06	14	66.54	60.5	67.15	66.40	-46.5	18,731	-0.25%
2021/09/03	9	65.98	10	66.20	66.00	-1	18,706	-0.01%
2021/09/02	45.2	66.81	1.1	66.33	66.20	44.1	18,806	0.23%
2021/09/01	36	67.91	30.4	67.34	68.10	5.6	19,005	0.03%
2021/08/31	24	65.87	8	66.29	66.40	16	18,924	0.08%
2021/08/30	1	65.30	38	65.77	66.40	-37	19,147	-0.19%
2021/08/27	16	64.94	5	65.00	65.00	11	19,410	0.06%
2021/08/26	36.3	65.60	0	0.00	65.30	36.3	19,518	0.19%
2021/08/25	3.5	66.41	14	66.82	67.00	-10.5	19,468	-0.05%
2021/08/24	17.6	65.93	5	67.14	66.00	12.6	19,624	0.06%
2021/08/23	0	0.00	24	66.10	66.80	-24	19,651	-0.12%
2021/08/20	15.2	64.95	1.2	66.20	64.60	14	19,882	0.07%
2021/08/19	20	66.51	3	65.87	65.70	17	19,903	0.09%
2021/08/18	25	67.70	20.1	68.49	69.00	5	19,830	0.02%
2021/08/17	3.1	66.90	6.1	66.86	66.60	-3	19,940	-0.01%
2021/08/16	21	64.91	75.5	65.58	66.30	-54.4	19,744	-0.28%
2021/08/13	18.2	64.57	13.5	64.43	64.30	4.7	19,530	0.02%
2021/08/12	32	66.17	13	66.25	66.30	19	19,218	0.10%
2021/08/11	47.1	68.41	6.5	68.54	67.30	40.7	19,072	0.21%
2021/08/10	10.2	71.45	0	0.00	70.90	10.2	18,705	0.05%
2021/08/09	2	72.60	11.3	74.26	73.70	-9.3	18,666	-0.05%
2021/08/06	27	73.88	2	74.43	73.60	25	18,793	0.13%
2021/08/05	2	74.90	1	74.90	75.20	1	19,056	0.01%
2021/08/04	7.6	76.00	15	76.40	75.50	-7.5	19,443	-0.04%
2021/08/03	14	75.26	7	75.44	75.80	7	19,608	0.04%
2021/08/02	20	73.86	8	74.20	74.50	12	19,682	0.06%
2021/07/30	0	0.00	11	72.88	72.30	-11	19,769	-0.06%
2021/07/29	12.1	72.19	2	73.00	72.00	10.1	19,921	0.05%
2021/07/28	14.2	71.33	11	72.15	72.20	3.2	20,073	0.02%
2021/07/27	1	74.30	3	74.17	73.30	-2	20,281	-0.01%
2021/07/26	7	73.47	11	73.33	73.50	-4	20,386	-0.02%
2021/07/23	15.1	72.62	11.2	72.79	73.40	3.9	20,489	0.02%
2021/07/22	2.4	73.49	113.2	73.62	73.70	-110.8	20,352	-0.54%	大賣/鉅額交易
2021/07/21	30	72.14	4	73.55	71.50	26	20,224	0.13%
2021/07/20	19	74.73	4	75.40	74.50	15	19,822	0.08%
2021/07/19	20	75.74	0	0.00	75.60	20	19,898	0.10%
2021/07/16	28.2	77.22	1	77.40	77.40	27.2	20,109	0.14%
2021/07/15	8	78.46	1.4	78.90	78.60	6.6	20,084	0.03%
2021/07/14	34.4	78.00	108	78.10	77.80	-73.6	20,052	-0.37%	大賣/
2021/07/13	45.1	77.77	55	77.63	76.90	-9.9	19,790	-0.05%
2021/07/12	78.3	77.31	5	79.70	76.40	73.3	19,185	0.38%
2021/07/09	21.1	77.21	16	78.18	78.60	5.1	18,599	0.03%
2021/07/08	11.2	78.68	0	0.00	78.40	11.2	18,659	0.06%
2021/07/07	12	79.28	12	80.03	79.50	0	18,813	0.00%
2021/07/06	27.2	79.28	1.1	79.44	79.10	26.1	19,223	0.14%
2021/07/05	63	80.49	13	80.18	80.40	50	19,693	0.25%
2021/07/02	13	79.90	41	79.14	79.50	-28	19,631	-0.14%
2021/07/01	24.3	78.43	8	78.53	78.00	16.3	19,620	0.08%
2021/06/30	13	79.12	2	79.35	79.70	11	19,992	0.06%
2021/06/29	28.3	80.04	0	0.00	79.30	28.3	20,802	0.14%
2021/06/28	19	81.29	18	81.66	81.20	1	20,711	0.00%
2021/06/25	12.3	80.68	31	80.30	80.00	-18.7	20,404	-0.09%
2021/06/24	2	76.95	3	77.53	77.60	-1	20,025	0.00%
2021/06/23	8	74.64	23	76.29	76.60	-15	19,915	-0.08%
2021/06/22	17	74.78	26	75.87	75.20	-9	19,616	-0.05%
2021/06/21	41	75.70	13	75.25	74.70	28	19,487	0.14%
2021/06/18	8	79.11	9	79.71	78.90	-1	19,175	-0.01%
2021/06/17	14	78.26	10	78.90	78.90	4	19,169	0.02%
2021/06/16	24	79.57	16	79.90	79.10	8	19,225	0.04%
2021/06/15	11	78.45	0	0.00	78.70	11	19,348	0.06%
2021/06/11	5	79.72	2	78.90	78.80	3	19,304	0.02%
2021/06/10	30	79.33	95	78.29	79.50	-65	19,253	-0.34%
2021/06/09	63.1	77.80	6	77.23	77.20	57.1	19,120	0.30%
2021/06/08	25	79.82	36	80.68	80.10	-11	19,109	-0.06%
2021/06/07	37	79.56	10	79.40	79.40	27	19,165	0.14%
2021/06/04	29.2	82.33	3	82.10	82.20	26.2	19,066	0.14%
2021/06/03	12	83.16	16	83.57	83.60	-4	18,935	-0.02%
2021/06/02	12	80.61	27	81.84	81.60	-15	18,891	-0.08%
2021/06/01	20	81.72	4.1	83.18	81.30	15.9	19,089	0.08%
2021/05/31	25.1	81.24	24.1	81.68	81.90	1	19,265	0.00%
2021/05/28	25	80.85	42	80.26	80.60	-17	19,541	-0.09%
2021/05/27	7	76.41	5	77.70	78.30	2	19,505	0.01%
2021/05/26	21	77.64	0	0.00	77.80	21	19,647	0.11%
2021/05/25	24	78.25	31	78.64	78.80	-7	19,919	-0.04%
2021/05/24	48	74.80	46	75.82	76.60	2	20,106	0.01%
2021/05/21	12.1	76.21	12	78.08	76.30	0.1	20,324	0.00%
2021/05/20	7	75.04	7	76.37	75.20	0	20,659	0.00%
2021/05/19	14	75.10	14	75.56	75.10	0	21,212	0.00%
2021/05/18	2	74.20	65	75.07	76.80	-63	21,152	-0.30%
2021/05/17	0	0.00	4	67.00	71.70	-4	21,207	-0.02%
2021/05/14	30	73.40	10	76.34	73.00	20	21,068	0.09%
2021/05/13	11	75.11	32	74.10	74.30	-21	20,903	-0.10%
2021/05/12	14	69.81	12.2	75.67	73.40	1.8	20,714	0.01%
2021/05/11	53	78.62	48.2	76.83	76.50	4.9	20,739	0.02%
2021/05/10	66	83.69	33	82.16	82.10	33	20,746	0.16%
2021/05/07	39	84.67	40	84.10	85.50	-1	20,756	0.00%
2021/05/06	40.2	83.04	52	84.16	82.90	-11.8	20,692	-0.06%
2021/05/05	43	85.35	39	84.71	82.70	4	20,497	0.02%
2021/05/04	28	86.55	25.5	86.70	85.30	2.5	20,372	0.01%
2021/05/03	25.5	89.22	18.3	89.27	87.70	7.2	20,113	0.04%
2021/04/29	18.2	92.41	4.5	92.18	91.60	13.7	19,847	0.07%
2021/04/28	13	94.11	15	95.11	94.40	-2	19,756	-0.01%
2021/04/27	18.3	94.35	0	0.00	94.00	18.3	19,929	0.09%
2021/04/26	13	95.81	11	95.86	95.90	2	19,902	0.01%
2021/04/23	24	93.54	19	94.34	94.40	5	19,919	0.03%
2021/04/22	60	95.63	31	93.41	93.40	29	19,931	0.15%
2021/04/21	20	98.73	3.3	98.28	98.30	16.7	19,622	0.09%
2021/04/20	12.8	100.52	5	101.50	99.70	7.8	19,558	0.04%
2021/04/19	1	100.00	5	100.64	99.40	-4	19,730	-0.02%
2021/04/16	2	98.50	2	99.35	98.70	0	20,139	0.00%
2021/04/15	3	98.80	0	0.00	99.00	3	20,435	0.01%
2021/04/14	6	99.45	2	97.95	99.70	4	20,480	0.02%
2021/04/13	1	103.50	3	100.83	100.00	-2	20,503	-0.01%
2021/04/12	16	101.67	12	99.14	99.10	4	20,485	0.02%
2021/04/09	8.5	102.35	21	101.71	102.50	-12.5	20,283	-0.06%
2021/04/08	2	98.40	2	97.80	98.30	0	19,732	0.00%
2021/04/07	5	96.94	2	96.55	97.10	3	19,728	0.02%
2021/04/06	12	97.68	10	97.72	97.30	2	19,707	0.01%
2021/04/01	7	98.67	21.8	98.82	100.50	-14.8	19,449	-0.08%
2021/03/31	11.2	92.09	13	93.42	91.90	-1.8	18,561	-0.01%
2021/03/30	2	91.00	0	0.00	92.20	2	18,589	0.01%
2021/03/29	8	91.41	5	92.22	91.20	3	18,703	0.02%
2021/03/26	0	0.00	3	92.00	91.90	-3	18,884	-0.02%
2021/03/25	3	89.43	0	0.00	89.60	3	19,032	0.02%
2021/03/24	2.1	90.54	5	90.00	90.00	-2.9	19,048	-0.02%
2021/03/22	2	91.00	1.2	91.17	90.90	0.8	19,233	0.00%
2021/03/19	2	94.10	0	0.00	92.50	2	19,282	0.01%
2021/03/18	1	95.90	3	94.73	95.50	-2	19,232	-0.01%
2021/03/17	2	92.80	0	0.00	91.90	2	19,428	0.01%
2021/03/16	1	93.50	1	93.20	93.40	0	19,642	0.00%
2021/03/15	0	0.00	2	92.85	93.20	-2	19,972	-0.01%
2021/03/12	1.5	93.93	7	92.99	93.50	-5.5	20,216	-0.03%
2021/03/11	0	0.00	5	89.90	91.40	-5	20,465	-0.02%
2021/03/10	5	89.40	1	89.10	87.60	4	21,091	0.02%
2021/03/09	1	86.00	1	86.60	86.70	0	21,468	0.00%
2021/03/08	2	89.80	0	0.00	88.60	2	22,177	0.01%
2021/03/05	2	88.80	1	89.40	89.70	1	22,681	0.00%
2021/03/04	7	92.31	0	0.00	91.80	7	22,635	0.03%
2021/03/03	1	91.00	0	0.00	92.00	1	22,511	0.00%
2021/03/02	8	98.04	10	97.57	95.50	-2	22,276	-0.01%
2021/02/26	4	96.83	12	96.82	96.50	-8	22,274	-0.04%
2021/02/25	3	99.93	4.3	99.88	98.50	-1.3	22,237	-0.01%
2021/02/24	19.2	98.44	63.4	98.99	96.60	-44.3	22,219	-0.20%
2021/02/23	0	0.00	1	98.00	98.40	-1	21,957	0.00%
2021/02/22	17.2	96.79	3	97.20	97.10	14.2	21,922	0.06%
2021/02/19	26	93.48	12.1	93.61	93.00	13.9	21,797	0.06%
2021/02/18	22	90.23	2	90.20	89.90	20	21,892	0.09%
2021/02/17	0	0.00	17.2	90.31	89.90	-17.2	22,303	-0.08%
2021/02/04	5	85.50	1.3	86.38	86.60	3.7	22,357	0.02%
2021/02/03	12.3	87.88	10	86.46	86.30	2.3	22,408	0.01%
2021/02/02	19.1	88.41	21	87.78	86.90	-1.9	22,289	-0.01%
2021/02/01	1	82.10	12	81.55	86.30	-11	21,772	-0.05%
2021/01/29	10	79.90	54	80.83	79.90	-44	21,489	-0.20%
2021/01/28	12	78.90	6	79.60	79.40	6	21,291	0.03%
2021/01/27	25	82.48	30	83.55	82.50	-5	21,208	-0.02%
2021/01/26	31	83.53	0	0.00	83.00	31	21,177	0.15%
2021/01/25	11	84.34	10	85.65	85.10	1	21,098	0.00%
2021/01/22	18	84.86	11	85.46	85.40	7	21,067	0.03%
2021/01/21	1	85.80	21	85.64	85.80	-20	21,102	-0.09%
2021/01/20	36	85.37	10	88.20	84.30	26	21,175	0.12%
2021/01/19	5	85.20	15	86.87	86.80	-10	21,044	-0.05%
2021/01/18	15	84.43	20	85.35	86.00	-5	21,034	-0.02%
2021/01/15	21	87.89	3	86.83	86.20	18	20,941	0.09%
2021/01/14	21	88.89	19	90.39	89.80	2	20,784	0.01%
2021/01/13	8	88.45	2.4	88.13	88.70	5.6	20,666	0.03%
2021/01/12	16.2	89.20	23	88.99	87.70	-6.8	20,534	-0.03%
2021/01/11	24.3	91.91	3.1	91.84	91.20	21.2	20,327	0.10%
2021/01/08	12	94.14	25	94.80	96.70	-13	19,981	-0.07%
2021/01/07	19	92.96	5	92.90	92.80	14	19,808	0.07%
2021/01/06	18.3	91.58	40	92.56	91.50	-21.7	20,333	-0.11%
2021/01/05	22	91.58	18	91.97	90.50	4	20,428	0.02%
2021/01/04	1	89.10	18	89.23	90.70	-17	20,516	-0.08%
2020/12/31	2	86.30	2	86.20	86.80	0	20,634	0.00%
2020/12/30	21.3	87.38	9	88.03	87.30	12.3	21,205	0.06%
2020/12/29	9.4	87.28	4	87.33	87.00	5.4	21,092	0.03%
2020/12/28	17	87.22	22	87.39	89.10	-5	21,056	-0.02%
2020/12/25	4	83.85	7	85.70	84.00	-3	20,958	-0.01%
2020/12/24	5	85.54	8	84.31	85.30	-3	21,220	-0.01%
2020/12/23	9	81.90	8	82.03	83.00	1	21,196	0.00%
2020/12/22	12	82.93	3	81.13	81.20	9	21,100	0.04%
2020/12/21	3	84.63	0	0.00	84.20	3	20,900	0.01%
2020/12/18	1	86.40	1	84.80	84.80	0	20,833	0.00%
2020/12/17	2	86.80	1	87.10	85.70	1	20,928	0.00%
2020/12/16	2	86.10	1	86.50	85.80	1	20,906	0.00%
2020/12/15	3	85.87	10	86.60	84.10	-7	20,956	-0.03%
2020/12/14	0	0.00	10	85.40	85.30	-10	21,185	-0.05%
2020/12/11	30	84.78	16	83.69	85.30	14	21,155	0.07%
2020/12/10	13	88.50	0.3	88.70	88.30	12.7	20,817	0.06%
2020/12/09	10.5	89.86	13	90.40	91.90	-2.5	20,778	-0.01%
2020/12/08	1	86.60	3	88.10	88.00	-2	20,368	-0.01%
2020/12/07	6	89.68	28	87.98	88.30	-22	20,163	-0.11%
2020/12/04	8	88.11	49	87.80	87.60	-41	19,684	-0.21%
2020/12/03	12	84.11	35.3	83.80	83.80	-23.3	19,057	-0.12%
2020/12/02	1	81.50	8	80.54	81.50	-7	18,803	-0.04%
2020/12/01	10	75.82	7.1	75.95	76.90	2.9	17,987	0.02%
2020/11/30	9	72.73	13	72.77	72.40	-4	17,621	-0.02%
2020/11/27	62	72.72	6	71.83	71.30	56	17,549	0.32%
2020/11/26	0	0.00	3	69.77	70.70	-3	17,401	-0.02%
2020/11/25	6	71.58	40	70.85	69.30	-34	17,496	-0.19%
2020/11/24	9	70.89	4	70.95	71.00	5	17,273	0.03%
2020/11/23	18	71.79	28	71.48	71.60	-10	17,100	-0.06%
2020/11/20	1	68.70	3	68.73	68.80	-2	16,876	-0.01%
2020/11/19	2	68.00	1	67.60	67.80	1	16,884	0.01%
2020/11/18	1	67.10	2	66.30	67.00	-1	16,738	-0.01%
2020/11/17	18	66.33	22	66.77	67.10	-4	16,602	-0.02%
2020/11/16	4	63.83	14	64.09	64.20	-10	16,250	-0.06%
2020/11/13	1	62.40	2	62.10	62.20	-1	16,244	-0.01%
2020/11/12	2	61.80	21	61.89	62.00	-19	16,291	-0.12%
2020/11/11	1	60.00	48	59.64	60.00	-47	16,016	-0.29%
2020/11/10	0	0.00	1	60.50	60.60	-1	15,986	-0.01%
2020/11/09	1	60.50	2	60.50	60.40	-1	15,981	-0.01%
2020/11/05	0	0.00	1	59.50	59.40	-1	16,279	-0.01%
2020/11/04	10	58.00	10	58.65	59.00	0	16,418	0.00%
2020/11/03	4	58.85	0	0.00	58.80	4	16,611	0.02%
2020/11/02	5	57.70	27	57.95	57.80	-22	17,090	-0.13%
2020/10/30	20	57.99	16.1	58.28	57.80	3.9	17,354	0.02%
2020/10/29	15	57.60	15	58.53	58.20	0	17,450	0.00%
2020/10/28	14	58.40	0	0.00	58.30	14	17,486	0.08%
2020/10/27	3	59.40	1	59.80	59.50	2	17,421	0.01%
2020/10/26	0	0.00	2.1	60.44	60.50	-2.1	17,388	-0.01%
2020/10/23	0	0.00	5	61.42	61.40	-5	17,414	-0.03%
2020/10/21	9	61.94	8.5	61.92	61.90	0.5	17,508	0.00%
2020/10/20	16	61.69	9.1	61.93	62.10	6.9	17,661	0.04%
2020/10/19	11	60.92	19	61.77	61.80	-8	17,705	-0.05%
2020/10/15	4	62.10	4	62.08	61.50	0	17,777	0.00%
2020/10/14	18	62.23	20.2	62.51	62.30	-2.2	17,593	-0.01%
2020/10/13	0.2	61.10	5	60.46	61.40	-4.9	16,959	-0.03%
2020/10/12	14	60.73	8	60.79	60.50	6	16,700	0.04%
2020/10/08	9	59.36	14	59.82	59.40	-5	16,548	-0.03%
2020/10/07	2	58.25	15	58.70	59.60	-13	16,572	-0.08%
2020/10/06	5	56.82	1	56.50	56.60	4	16,497	0.02%
2020/10/05	2	57.15	3	57.03	56.30	-1	16,602	-0.01%
2020/09/30	3.1	56.63	6	57.15	57.50	-2.9	16,613	-0.02%
2020/09/29	5	56.38	15	56.41	56.90	-10	16,445	-0.06%
2020/09/28	9	55.43	15	55.27	55.10	-6	16,302	-0.04%
2020/09/25	17	53.18	3	52.57	52.50	14	16,335	0.09%
2020/09/24	1	52.90	14	53.43	52.90	-13	16,402	-0.08%
2020/09/23	3	53.37	1.8	53.81	53.30	1.2	16,387	0.01%
2020/09/22	6	55.23	0	0.00	54.90	6	16,460	0.04%
2020/09/21	2	56.70	1	56.60	56.60	1	16,429	0.01%
2020/09/18	0	0.00	1	56.90	56.30	-1	16,524	-0.01%
2020/09/17	40	56.40	5.2	56.26	56.80	34.8	16,514	0.21%
2020/09/16	2	54.65	8	55.05	55.20	-6	16,235	-0.04%
2020/09/15	3	54.37	0	0.00	54.50	3	16,257	0.02%
2020/09/14	0	0.00	15.2	54.52	54.80	-15.2	16,423	-0.09%
2020/09/10	10.1	53.31	7	53.16	53.00	3.1	16,426	0.02%
2020/09/09	7.2	53.78	5	54.20	54.20	2.2	16,440	0.01%
2020/09/08	2	54.35	4.2	54.81	54.80	-2.2	16,605	-0.01%
2020/09/07	6.1	54.96	17	54.49	54.30	-10.9	16,587	-0.07%
2020/09/04	3	52.30	1	52.20	52.80	2	16,544	0.01%
2020/09/03	11	53.88	51	52.87	53.20	-40	16,641	-0.24%
2020/09/02	17	50.95	0	0.00	51.10	17	16,572	0.10%
2020/09/01	4	51.88	2	51.65	52.30	2	16,880	0.01%
2020/08/31	14	52.15	1	52.90	51.90	13	17,363	0.07%
2020/08/28	0	0.00	1	54.20	53.90	-1	17,704	-0.01%
2020/08/27	2	53.75	4	54.00	54.00	-2	17,922	-0.01%
2020/08/26	1	53.60	4	53.60	53.40	-3	17,981	-0.02%
2020/08/25	3	52.40	6.1	52.74	53.00	-3.1	17,901	-0.02%
2020/08/24	0	0.00	30	50.60	51.00	-30	17,951	-0.17%
2020/08/21	32.2	49.55	50	50.22	49.85	-17.8	18,240	-0.10%
2020/08/20	44	49.61	0	0.00	49.20	44	18,129	0.24%
2020/08/19	36	52.15	32	52.26	51.80	4	17,858	0.02%
2020/08/18	17	55.14	62	55.17	55.10	-45	17,340	-0.26%
2020/08/17	10.2	54.47	7	54.83	54.40	3.2	17,246	0.02%
2020/08/14	25	54.61	0	0.00	55.10	25	17,223	0.15%
2020/08/13	23	55.33	51	55.55	55.40	-28	17,202	-0.16%
2020/08/12	21	54.94	2	54.70	55.10	19	17,282	0.11%
2020/08/11	37	55.58	86	55.19	55.70	-49	17,177	-0.29%
2020/08/10	15	54.32	0	0.00	54.40	15	17,148	0.09%
2020/08/07	51	54.99	50	55.77	55.00	1	17,295	0.01%
2020/08/06	50.1	56.65	13	57.41	56.40	37.1	17,063	0.22%
2020/08/05	24.4	58.08	3	58.13	58.00	21.4	16,667	0.13%
2020/08/04	18	58.69	3	58.53	58.70	15	16,474	0.09%
2020/08/03	74	59.91	1	59.60	59.30	73	16,402	0.45%
2020/07/31	0	0.00	13	60.98	60.60	-13	16,480	-0.08%
2020/07/30	0	0.00	56	60.09	60.20	-56	16,520	-0.34%
2020/07/29	25	58.82	1	59.00	58.90	24	16,481	0.15%
2020/07/28	25	59.57	48	60.20	59.50	-23	16,514	-0.14%
2020/07/27	18	59.67	16	59.78	59.60	2	16,716	0.01%
2020/07/24	42	61.35	20	62.30	60.40	22	16,853	0.13%
2020/07/23	10	61.75	9	62.04	62.00	1	16,968	0.01%
2020/07/22	21	61.75	26	62.22	61.70	-5	17,022	-0.03%
2020/07/21	1	61.10	18	61.14	61.20	-17	16,870	-0.10%
2020/07/20	21	60.42	24	60.88	60.80	-3	16,851	-0.02%
2020/07/17	35	60.21	18	60.82	60.20	17	17,012	0.10%
2020/07/16	33.5	60.42	65	60.74	60.30	-31.5	17,295	-0.18%
2020/07/15	63	60.58	2	60.60	60.10	61	17,225	0.35%
2020/07/14	45.8	61.75	3	62.00	61.50	42.8	17,222	0.25%
2020/07/13	5	62.22	32	61.20	62.70	-27	16,903	-0.16%
2020/07/10	24	59.78	10	59.76	59.60	14	16,663	0.08%
2020/07/09	8	61.04	14	61.06	61.00	-6	16,657	-0.04%
2020/07/08	1	60.30	0	0.00	60.20	1	16,765	0.01%
2020/07/07	4	60.03	6	60.52	60.80	-2	16,817	-0.01%
2020/07/06	9	59.78	11.1	60.18	60.20	-2.1	16,885	-0.01%
2020/07/03	22	59.85	0	0.00	59.80	22	17,143	0.13%
2020/07/01	1	61.10	13	61.18	61.00	-12	17,699	-0.07%
2020/06/30	2	61.00	31	60.87	61.00	-29	17,652	-0.16%
2020/06/29	20	59.85	0	0.00	59.50	20	17,948	0.11%
2020/06/24	1	60.60	11	60.78	60.80	-10	17,985	-0.06%
2020/06/23	0	0.00	20	60.35	60.00	-20	18,192	-0.11%
2020/06/22	22	59.94	21	60.41	59.90	1	18,532	0.01%
2020/06/19	17	59.92	3	60.13	59.80	14	18,742	0.07%
2020/06/18	8	60.34	1	60.40	60.40	7	18,709	0.04%
2020/06/17	21	60.72	0	0.00	60.60	21	18,849	0.11%
2020/06/16	4	61.18	25	60.98	61.50	-21	19,172	-0.11%
2020/06/15	18	60.26	0	0.00	60.00	18	19,427	0.09%
2020/06/12	19	60.99	0	0.00	61.20	19	19,493	0.10%
2020/06/11	13	62.39	0	0.00	61.80	13	19,631	0.07%
2020/06/10	1	63.60	5.1	64.20	64.00	-4.1	19,580	-0.02%
2020/06/09	4	63.38	5	63.66	63.40	-1	19,695	-0.01%
2020/06/08	10	63.37	9	64.03	63.80	1	19,846	0.01%
2020/06/05	1	64.00	21	63.90	64.20	-20	19,428	-0.10%
2020/06/04	10	62.51	15	62.64	62.20	-5	18,970	-0.03%
2020/06/03	1	60.70	4	61.15	61.20	-3	18,536	-0.02%
2020/06/02	2	60.10	0	0.00	60.10	2	18,384	0.01%
2020/06/01	3	60.67	2	60.85	60.90	1	18,384	0.01%
2020/05/29	7	60.10	4	59.98	59.80	3	18,412	0.02%
2020/05/28	10	62.06	16	62.95	60.90	-6	18,336	-0.03%
2020/05/27	4	60.70	3	60.93	60.70	1	18,213	0.01%
2020/05/26	0	0.00	1	60.90	60.70	-1	18,430	-0.01%
2020/05/25	1	58.80	4	58.90	59.70	-3	18,475	-0.02%
2020/05/22	3	59.90	2	61.00	59.40	1	18,595	0.01%
2020/05/21	1	61.20	0	0.00	60.80	1	18,609	0.01%
2020/05/20	4	60.00	7	60.71	59.90	-3	18,581	-0.02%
2020/05/19	4	59.00	0	0.00	59.20	4	18,672	0.02%
2020/05/18	12	58.88	1	59.20	58.50	11	18,652	0.06%
2020/05/15	2	60.20	9	60.99	60.10	-7	18,773	-0.04%
2020/05/14	35	61.29	6	60.38	60.00	29	18,736	0.15%
2020/05/13	7	62.93	1	63.20	62.90	6	18,450	0.03%
2020/05/12	19	63.73	2	64.30	63.60	17	18,589	0.09%
2020/05/11	2	64.70	3	65.00	64.70	-1	18,536	-0.01%
2020/05/08	13	64.19	3	64.60	63.80	10	18,492	0.05%
2020/05/07	8	64.34	16	64.48	64.40	-8	18,441	-0.04%
2020/05/06	17	63.69	16	63.91	63.30	1	18,319	0.01%
2020/05/05	17	63.05	6	63.98	63.00	11	18,303	0.06%
2020/05/04	8	62.74	5.1	63.49	62.80	2.9	18,661	0.02%
2020/04/30	15	65.26	10	65.10	65.00	5	18,567	0.03%
2020/04/29	12	63.98	19	64.38	64.20	-7	18,365	-0.04%
2020/04/28	14	62.06	17	62.91	63.20	-3	18,233	-0.02%
2020/04/27	0	0.00	39	60.84	61.60	-39	18,118	-0.22%
2020/04/24	9	59.09	1	59.60	59.10	8	18,035	0.04%
2020/04/23	8	59.50	4	59.43	59.40	4	17,998	0.02%
2020/04/22	13	57.92	22	58.64	59.90	-9	17,919	-0.05%
2020/04/21	18	59.28	13	58.88	58.00	5	17,733	0.03%
2020/04/20	22	60.97	2	61.40	60.80	20	17,473	0.11%
2020/04/17	10	61.60	26	62.37	61.10	-16	17,652	-0.09%
2020/04/16	7	61.34	3	61.37	61.60	4	17,438	0.02%
2020/04/15	21	60.79	7	61.19	61.30	14	17,361	0.08%
2020/04/14	1	60.40	10	60.80	60.70	-9	17,341	-0.05%
2020/04/13	20	60.46	10	60.55	59.80	10	17,368	0.06%
2020/04/10	10	61.89	3	62.57	62.00	7	17,119	0.04%
2020/04/09	33	63.47	14	64.17	62.60	19	17,198	0.11%
2020/04/08	46	62.07	36	63.14	63.40	10	17,481	0.06%
2020/04/07	35	60.97	53	61.20	62.00	-18	17,099	-0.11%
2020/04/06	8	54.61	16	55.03	56.40	-8	16,665	-0.05%
2020/04/01	3	53.20	0	0.00	53.90	3	16,459	0.02%
2020/03/31	12	52.91	5	55.10	53.70	7	16,285	0.04%
2020/03/30	5	53.60	0	0.00	53.90	5	15,892	0.03%
2020/03/27	17	56.34	6	57.17	55.00	11	15,737	0.07%
2020/03/26	6	53.43	4	53.60	54.00	2	15,448	0.01%
2020/03/25	11	52.28	10	52.42	52.60	1	15,288	0.01%
2020/03/24	6.2	47.91	27	47.81	48.30	-20.9	15,366	-0.14%
2020/03/23	23	44.27	0	0.00	44.20	23	15,378	0.15%
2020/03/20	2	48.58	1	49.50	48.65	1	15,594	0.01%
2020/03/19	8	46.56	0	0.00	45.20	8	15,699	0.05%
2020/03/18	1	54.50	0	0.00	50.20	1	15,940	0.01%
2020/03/17	2	54.70	12	56.30	54.10	-10	15,935	-0.06%
2020/03/16	6	61.80	21	62.76	59.20	-15	15,889	-0.09%
2020/03/13	6	60.68	8	61.04	62.90	-2	15,789	-0.01%
2020/03/12	14	68.39	6	67.83	66.00	8	15,712	0.05%
2020/03/11	2	72.80	3	74.30	72.60	-1	15,616	-0.01%
2020/03/10	13	74.14	3	74.73	74.90	10	16,247	0.06%
2020/03/09	13	76.30	5	75.40	74.80	8	16,399	0.05%
2020/03/06	2	78.60	1	78.70	78.50	1	16,572	0.01%
2020/03/05	8	79.76	2	80.15	80.10	6	16,512	0.04%
2020/03/04	3	77.97	7	78.26	78.60	-4	16,441	-0.02%
2020/03/03	3	77.93	7	78.57	77.80	-4	16,394	-0.02%
2020/03/02	4	76.43	6	76.67	76.30	-2	16,307	-0.01%
2020/02/27	7	79.39	6	79.08	77.30	1	16,166	0.01%
2020/02/26	12	81.92	0	0.00	81.40	12	15,899	0.08%
2020/02/25	4	83.28	2	83.00	83.30	2	15,824	0.01%
2020/02/24	1	84.60	8	84.71	84.50	-7	15,791	-0.04%
2020/02/21	0	0.00	6	84.35	84.40	-6	15,767	-0.04%
2020/02/20	9	83.58	1	85.00	83.60	8	15,878	0.05%
2020/02/19	6	83.85	8	84.54	84.80	-2	15,889	-0.01%
2020/02/18	13	84.75	0	0.00	83.80	13	15,912	0.08%
2020/02/17	0	0.00	5	87.68	88.00	-5	15,974	-0.03%
2020/02/14	2	86.70	2	86.60	86.80	0	15,958	0.00%
2020/02/13	0	0.00	19	85.89	86.50	-19	15,905	-0.12%
2020/02/12	19	84.54	0	0.00	84.70	19	15,692	0.12%
2020/02/11	1	84.00	6	84.52	85.10	-5	15,604	-0.03%
2020/02/10	4	82.85	2	83.75	83.50	2	15,557	0.01%
2020/02/07	2	84.00	2	84.75	84.30	0	15,720	0.00%
2020/02/06	25	84.96	17	85.04	85.10	8	16,029	0.05%
2020/02/05	3	83.13	9	84.29	84.40	-6	16,011	-0.04%
2020/02/04	0	0.00	1	79.80	79.90	-1	15,700	-0.01%
2020/02/03	0	0.00	23	78.24	79.40	-23	15,804	-0.15%
2020/01/31	20	78.28	11	79.70	78.10	9	15,856	0.06%
2020/01/30	18	79.31	1	78.70	77.80	17	15,773	0.11%
2020/01/20	2	85.20	14	84.79	85.20	-12	15,557	-0.08%
2020/01/17	5	83.20	0	0.00	83.60	5	15,652	0.03%
2020/01/16	14	83.20	28	83.68	83.40	-14	15,683	-0.09%
2020/01/15	38	84.41	11	85.83	83.80	27	15,707	0.17%
2020/01/14	16	85.14	3	86.00	85.30	13	15,890	0.08%
2020/01/13	10	85.29	5	86.32	85.50	5	15,918	0.03%
2020/01/10	11	83.45	9	84.44	84.30	2	15,943	0.01%
2020/01/09	2	84.20	3	84.33	83.40	-1	15,933	-0.01%
2020/01/08	18	83.36	0	0.00	82.60	18	15,985	0.11%
2020/01/07	0	0.00	3	80.70	81.10	-3	15,937	-0.02%
2020/01/03	8	85.46	1	84.80	84.80	7	16,883	0.04%
2020/01/02	7	87.01	59	85.95	86.00	-52	16,981	-0.31%
2019/12/31	31	83.63	0	0.00	83.40	31	16,518	0.19%
2019/12/30	3	84.83	12	85.18	84.50	-9	16,674	-0.05%
2019/12/27	1	84.00	0	0.00	83.60	1	16,779	0.01%
2019/12/24	11	83.45	45	83.33	83.50	-34	17,325	-0.20%
2019/12/23	17	82.66	15	83.30	82.60	2	17,442	0.01%
2019/12/20	45	83.66	6	83.50	83.50	39	17,427	0.22%
2019/12/19	4	84.70	12	85.26	85.50	-8	17,330	-0.05%
2019/12/18	1	83.70	1	84.10	84.00	0	17,121	0.00%
2019/12/17	3	84.27	5.5	85.28	85.30	-2.5	16,935	-0.01%
2019/12/16	1	82.40	6	83.47	82.80	-5	16,537	-0.03%
2019/12/13	20.5	79.40	6	80.13	79.60	14.5	16,307	0.09%
2019/12/12	6	77.10	6	76.87	77.30	0	16,202	0.00%
2019/12/11	2	76.40	0	0.00	75.60	2	16,149	0.01%
2019/12/06	8	77.41	8	76.01	75.30	0	15,863	0.00%
2019/12/05	1	75.10	12	76.11	77.20	-11	15,614	-0.07%
2019/12/04	4	71.70	5	72.82	72.60	-1	15,170	-0.01%
2019/12/03	5	72.82	39	73.18	73.30	-34	15,695	-0.22%
2019/12/02	0	0.00	3	70.90	71.60	-3	15,683	-0.02%
2019/11/26	0	0.00	6	71.60	70.80	-6	16,240	-0.04%
2019/11/25	1	70.90	0	0.00	70.80	1	16,229	0.01%
2019/11/22	0	0.00	1	70.70	70.10	-1	16,398	-0.01%
2019/11/21	4	69.02	0	0.00	69.30	4	16,432	0.02%
2019/11/20	3	70.30	0	0.00	71.00	3	16,400	0.02%
2019/11/19	3	71.77	11	71.83	71.20	-8	16,383	-0.05%
2019/11/18	5	70.84	2	71.00	71.10	3	16,350	0.02%
2019/11/15	0	0.00	9	68.77	69.00	-9	16,425	-0.05%
2019/11/14	15	68.40	4	67.15	67.20	11	16,375	0.07%
2019/11/13	6	70.23	0	0.00	69.90	6	16,213	0.04%
2019/11/12	1	71.70	2	71.90	72.00	-1	16,380	-0.01%
2019/11/11	0	0.00	1	71.90	71.20	-1	16,841	-0.01%
2019/11/07	0	0.00	1	72.10	72.40	-1	17,237	-0.01%
2019/11/06	0	0.00	1	72.90	72.50	-1	17,622	-0.01%
2019/11/05	3	71.90	30	71.44	73.00	-27	17,609	-0.15%
2019/11/04	19	69.86	5	70.48	69.80	14	17,614	0.08%
2019/11/01	1	69.50	0	0.00	70.60	1	17,772	0.01%
2019/10/31	6	70.17	16	70.39	70.00	-10	18,113	-0.06%
2019/10/30	2	71.05	1	71.80	71.10	1	18,232	0.01%
2019/10/29	20	72.25	6	72.75	72.30	14	18,513	0.08%
2019/10/28	11	71.90	2	72.20	71.90	9	18,880	0.05%
2019/10/25	0	0.00	6	72.77	71.70	-6	19,226	-0.03%
2019/10/24	1	71.00	1	71.40	71.30	0	19,474	0.00%
2019/10/23	8	70.85	0	0.00	70.60	8	20,013	0.04%
2019/10/22	3	71.10	1	70.90	70.90	2	20,315	0.01%
2019/10/21	1	71.10	0	0.00	71.60	1	20,699	0.00%
2019/10/18	0	0.00	5	72.08	72.30	-5	21,155	-0.02%
2019/10/17	3	70.20	0	0.00	70.40	3	21,006	0.01%
2019/10/16	2	70.45	36	70.29	70.00	-34	21,169	-0.16%
2019/10/15	47	69.89	6	70.30	69.60	41	21,329	0.19%
2019/10/14	12	72.14	1	73.70	71.70	11	21,521	0.05%
2019/10/09	8	73.48	4	73.93	71.40	4	21,722	0.02%
2019/10/08	4	78.85	1	79.40	78.60	3	22,011	0.01%
2019/10/07	0	0.00	83	80.34	81.70	-83	22,204	-0.37%
2019/10/04	58	79.40	61	80.11	79.20	-3	22,600	-0.01%
2019/10/03	53	79.82	0	0.00	79.90	53	22,655	0.23%
2019/10/02	31	81.87	0	0.00	82.00	31	22,675	0.14%
2019/10/01	0	0.00	2	82.80	83.10	-2	22,863	-0.01%
2019/09/27	3	81.70	0	0.00	80.50	3	23,213	0.01%
2019/09/26	2	82.75	0	0.00	84.30	2	23,309	0.01%
2019/09/25	1	84.30	1	84.10	85.00	0	23,355	0.00%
2019/09/24	3	84.97	3	85.57	85.40	0	23,564	0.00%
2019/09/23	6	83.60	18.2	83.81	85.00	-12.2	23,513	-0.05%
2019/09/20	10	82.90	37	82.02	82.90	-27	23,470	-0.12%
2019/09/19	40	81.02	1	81.30	81.40	39	23,507	0.17%
2019/09/18	6	82.43	5	82.32	82.10	1	23,652	0.00%
2019/09/17	12	82.54	12	82.07	82.00	0	23,426	0.00%
2019/09/16	12	76.85	21	78.47	78.10	-9	23,070	-0.04%
2019/09/12	2	77.60	11	77.90	77.80	-9	22,934	-0.04%
2019/09/10	10	76.35	20	77.43	76.50	-10	23,073	-0.04%
2019/09/09	20	76.35	2	76.40	76.50	18	22,963	0.08%
2019/09/06	9	77.40	11	76.97	77.10	-2	22,935	-0.01%
2019/09/05	0	0.00	25	75.64	76.90	-25	22,727	-0.11%
2019/09/04	10	73.00	28	72.91	73.00	-18	22,048	-0.08%
2019/09/03	25	71.08	1	71.20	71.20	24	21,843	0.11%
2019/09/02	1	71.80	35	71.09	71.80	-34	21,945	-0.15%
2019/08/30	36	70.30	75	71.68	70.40	-39	22,042	-0.18%
2019/08/29	90	71.09	19	71.29	70.90	71	21,791	0.33%
2019/08/28	1	72.70	12	73.25	73.50	-11	21,629	-0.05%
2019/08/27	0	0.00	11	72.11	72.40	-11	21,576	-0.05%
2019/08/26	22	70.11	10	71.35	71.10	12	21,613	0.06%
2019/08/23	1	71.10	25	71.34	71.50	-24	21,653	-0.11%
2019/08/22	11	70.32	40	70.39	70.30	-29	21,891	-0.13%
2019/08/21	31	70.13	85	70.03	70.20	-54	21,999	-0.25%
2019/08/20	101	70.10	55	71.59	69.60	46	21,910	0.21%	大買/
2019/08/19	46	71.15	44	71.96	71.50	2	21,701	0.01%
2019/08/16	89	71.13	165	71.61	71.30	-76	21,706	-0.35%	大賣/
2019/08/15	55	70.91	23	71.66	71.40	32	21,528	0.15%
2019/08/14	0	0.00	37	71.53	72.50	-37	21,327	-0.17%
2019/08/13	35	68.10	73	67.90	68.80	-38	20,914	-0.18%
2019/08/12	1	69.60	81	68.47	69.30	-80	20,823	-0.38%
2019/08/08	114	68.55	27	68.71	68.10	87	20,648	0.42%	大買/
2019/08/07	2	70.40	28	70.64	69.80	-26	20,380	-0.13%
2019/08/06	43	68.92	39	69.54	69.20	4	20,360	0.02%
2019/08/05	28	71.08	55	72.86	70.90	-27	20,128	-0.13%
2019/08/02	24	71.96	8	72.48	72.30	16	19,947	0.08%
2019/08/01	36	72.73	94	73.53	74.10	-58	19,603	-0.30%
2019/07/31	98	73.84	42	73.76	74.00	56	19,326	0.29%
2019/07/30	53	74.11	117	75.83	75.80	-64	18,943	-0.34%	大賣/
2019/07/29	81	75.55	16	76.09	74.80	65	18,672	0.35%
2019/07/26	272	76.97	40	76.48	77.00	232	18,418	1.26%	大買/鉅額交易
2019/07/25	75	74.30	79	74.81	76.50	-4	18,036	-0.02%
2019/07/24	4	70.88	0	0.00	71.80	4	17,555	0.02%
2019/07/23	152	71.80	157	72.38	72.30	-5	17,288	-0.03%	大買/大賣/
2019/07/22	0	0.00	27	68.99	69.80	-27	16,822	-0.16%
2019/07/19	20	66.93	61	67.79	67.70	-41	16,681	-0.25%
2019/07/18	50	67.14	16	68.41	66.70	34	16,766	0.20%
2019/07/17	29	67.54	23	68.16	67.70	6	16,761	0.04%
2019/07/16	34	68.21	11	67.91	67.90	23	16,403	0.14%
2019/07/15	7	68.20	12	68.63	69.90	-5	16,011	-0.03%
2019/07/12	10	67.31	14	67.07	66.70	-4	15,539	-0.03%
2019/07/11	1	65.10	12	65.37	65.40	-11	14,914	-0.07%
2019/07/10	4	63.68	10	64.04	64.40	-6	14,508	-0.04%
2019/07/09	3	62.00	32	61.67	62.80	-29	14,063	-0.21%
2019/07/08	33	60.62	19	61.70	61.00	14	13,989	0.10%
2019/07/05	15	61.69	15	60.19	62.00	0	13,864	0.00%
2019/07/04	14	59.18	3	59.30	59.20	11	13,603	0.08%
2019/07/03	7	65.33	7	65.66	65.20	0	13,120	0.00%
2019/07/02	0	0.00	2	66.40	66.30	-2	12,926	-0.02%
2019/07/01	4	65.75	11	66.00	66.00	-7	12,763	-0.05%
2019/06/28	3	64.23	5	64.40	64.50	-2	12,675	-0.02%
2019/06/27	1	63.90	0	0.00	64.10	1	12,671	0.01%
2019/06/26	3	63.80	7	63.83	63.70	-4	12,576	-0.03%
2019/06/25	1	63.70	9	63.78	63.30	-8	12,511	-0.06%
2019/06/24	2	63.35	0	0.00	63.10	2	12,335	0.02%
2019/06/21	1	62.70	0	0.00	63.00	1	12,376	0.01%
2019/06/19	0	0.00	6	62.05	62.10	-6	12,690	-0.05%
2019/06/18	1	60.80	0	0.00	60.90	1	12,913	0.01%
2019/06/17	14	61.11	1	60.90	60.90	13	13,002	0.10%
2019/06/14	0	0.00	1	61.10	60.80	-1	13,029	-0.01%
2019/06/12	0	0.00	36	60.21	60.70	-36	13,381	-0.27%
2019/06/11	1	59.80	1	59.60	59.40	0	13,387	0.00%
2019/06/10	25	59.28	30	59.85	59.30	-5	13,385	-0.04%
2019/06/06	33	59.22	10	60.15	59.20	23	13,309	0.17%
2019/06/05	50	60.83	55	61.77	60.50	-5	13,197	-0.04%
2019/06/04	57	61.05	2	61.20	60.90	55	13,239	0.42%
2019/06/03	21	60.75	27	61.64	61.90	-6	13,345	-0.04%
2019/05/31	2	61.60	56	60.75	61.60	-54	13,594	-0.40%
2019/05/30	18	59.21	83	58.67	60.00	-65	13,647	-0.48%
2019/05/29	100	58.69	14	58.24	58.00	86	14,301	0.60%
2019/05/28	20	60.65	10	61.15	60.90	10	14,202	0.07%
2019/05/27	0	0.00	65	60.47	60.50	-65	14,243	-0.46%
2019/05/24	11	59.85	0	0.00	59.80	11	14,355	0.08%
2019/05/23	22	60.05	0	0.00	60.20	22	14,524	0.15%
2019/05/22	26	61.07	0	0.00	60.80	26	14,473	0.18%
2019/05/21	1	61.00	12	61.40	61.50	-11	14,511	-0.08%
2019/05/20	0	0.00	17	61.17	60.90	-17	14,456	-0.12%
2019/05/17	2	61.10	6	61.05	60.60	-4	14,483	-0.03%
2019/05/16	104	61.31	52	61.89	61.00	52	14,663	0.35%	大買/
2019/05/15	3	62.10	59	62.13	62.00	-56	14,857	-0.38%
2019/05/14	0	0.00	23	60.80	61.50	-23	14,930	-0.15%
2019/05/13	42	62.26	10	64.05	61.10	32	14,868	0.22%
2019/05/10	70	64.04	67	64.64	63.80	3	14,877	0.02%
2019/05/09	54	64.70	1	64.70	64.20	53	14,873	0.36%
2019/05/08	0	0.00	1	65.90	65.90	-1	14,917	-0.01%
2019/05/07	1	66.40	25	65.84	66.20	-24	15,090	-0.16%
2019/05/06	37	64.92	0	0.00	65.00	37	15,350	0.24%
2019/05/03	5	66.70	0	0.00	66.70	5	15,458	0.03%
2019/04/30	5	65.02	4.2	65.02	65.40	0.8	15,440	0.01%
2019/04/29	0	0.00	4	66.40	64.70	-4	15,403	-0.03%
2019/04/26	7	65.74	0	0.00	66.00	7	15,443	0.05%
2019/04/25	8	65.83	7	66.56	65.50	1	15,607	0.01%
2019/04/24	2	65.00	4	65.23	65.40	-2	15,701	-0.01%
2019/04/23	8	64.83	9	64.52	64.90	-1	15,609	-0.01%
2019/04/22	1	63.90	1	64.20	63.80	0	15,427	0.00%
2019/04/19	2	63.40	14	63.99	63.70	-12	15,609	-0.08%
2019/04/18	3	63.10	7.4	63.72	63.10	-4.4	15,726	-0.03%
2019/04/17	5	62.92	8	63.11	63.90	-3	15,680	-0.02%
2019/04/16	0	0.00	4	62.40	62.70	-4	15,271	-0.03%
2019/04/15	0	0.00	59	61.51	61.70	-59	15,292	-0.39%
2019/04/12	18	60.47	13	60.50	60.50	5	15,430	0.03%
2019/04/11	24	61.77	0	0.00	61.60	24	15,579	0.15%
2019/04/10	10	62.30	3	62.53	62.50	7	15,541	0.05%
2019/04/09	11	62.66	1	62.70	62.60	10	15,544	0.06%
2019/04/08	3	62.53	19	62.81	63.00	-16	15,589	-0.10%
2019/04/03	1	61.80	0	0.00	62.30	1	15,573	0.01%
2019/04/02	2	61.50	31	61.77	61.70	-29	15,576	-0.19%
2019/04/01	27	61.23	30	62.25	61.00	-3	15,479	-0.02%
2019/03/29	1	61.20	16	61.24	61.40	-15	15,297	-0.10%
2019/03/28	17	60.52	0	0.00	60.80	17	15,362	0.11%
2019/03/27	6	61.10	10	61.55	61.10	-4	15,426	-0.03%
2019/03/26	49	61.03	40	61.64	61.00	9	15,503	0.06%
2019/03/25	42	61.23	12	61.47	61.10	30	15,537	0.19%
2019/03/22	24	63.15	26	64.03	63.10	-2	15,375	-0.01%
2019/03/21	24	62.73	23	62.96	62.80	1	15,116	0.01%
2019/03/20	3	60.60	31	60.41	60.60	-28	14,789	-0.19%
2019/03/19	20	59.70	45	59.82	59.70	-25	14,829	-0.17%
2019/03/18	45	59.42	6	59.67	59.50	39	14,908	0.26%
2019/03/15	8	60.16	8	60.86	60.10	0	15,087	0.00%
2019/03/14	6	60.10	11	60.33	60.30	-5	14,991	-0.03%
2019/03/13	35	60.20	10	60.84	60.10	25	15,174	0.16%
2019/03/12	0	0.00	56	61.16	60.80	-56	15,594	-0.36%
2019/03/11	1	60.60	26	60.68	60.40	-25	15,731	-0.16%
2019/03/08	1	60.50	35.3	59.34	60.50	-34.3	16,027	-0.21%
2019/03/07	34	60.10	2	60.80	60.00	32	16,221	0.20%
2019/03/06	42	61.60	1	62.20	61.40	41	16,501	0.25%
2019/03/05	71	63.62	1	63.70	63.10	70	16,394	0.43%
2019/03/04	34	65.81	15	64.93	64.80	19	16,369	0.12%
2019/02/27	30	62.65	10	62.40	62.20	20	15,802	0.13%
2019/02/26	0	0.00	12	62.50	62.00	-12	15,710	-0.08%
2019/02/25	20	61.60	25	61.94	61.60	-5	15,707	-0.03%
2019/02/22	21	61.02	10	62.05	60.90	11	15,771	0.07%
2019/02/20	0	0.00	10	60.20	60.60	-10	15,996	-0.06%
2019/02/19	1	60.50	0	0.00	60.50	1	16,166	0.01%
2019/02/18	0	0.00	36	60.61	60.20	-36	16,231	-0.22%
2019/02/15	71	60.47	0	0.00	60.00	71	16,456	0.43%
2019/02/14	1	60.80	4	62.60	62.10	-3	16,908	-0.02%
2019/02/13	45	59.26	57	60.10	60.50	-12	16,720	-0.07%
2019/02/12	0	0.00	80	59.66	60.00	-80	16,634	-0.48%
2019/02/11	50	59.26	10	60.70	59.00	40	16,723	0.24%
2019/01/30	20	60.10	41	59.09	60.10	-21	16,698	-0.13%
2019/01/29	100	59.12	28	58.85	58.80	72	16,892	0.43%
2019/01/28	0	0.00	5	61.08	60.80	-5	16,946	-0.03%
2019/01/25	3	59.70	2	61.70	60.00	1	17,441	0.01%
2019/01/24	2	58.40	16	58.29	59.60	-14	17,578	-0.08%
2019/01/23	11	56.99	10	57.05	57.00	1	17,784	0.01%
2019/01/22	12	56.55	0	0.00	56.50	12	17,962	0.07%
2019/01/21	4	57.13	1	57.10	57.20	3	18,153	0.02%
2019/01/18	2	55.80	27	55.87	56.40	-25	18,315	-0.14%
2019/01/17	38	55.45	21	55.99	55.10	17	18,690	0.09%
2019/01/16	15	56.54	8	56.48	56.40	7	18,690	0.04%
2019/01/15	0	0.00	66	52.69	53.60	-66	18,317	-0.36%
2019/01/14	65	52.24	1	53.30	52.00	64	18,313	0.35%
2019/01/11	6	53.18	2	53.30	53.50	4	18,682	0.02%
2019/01/10	2	53.30	6	53.77	53.80	-4	18,912	-0.02%
2019/01/09	0	0.00	2	52.90	52.50	-2	19,145	-0.01%
2019/01/08	2	51.90	0	0.00	51.70	2	19,658	0.01%
2019/01/07	0	0.00	1	52.30	51.80	-1	20,232	0.00%
2019/01/04	2	49.95	1	50.80	51.60	1	20,387	0.00%
2019/01/03	7	52.29	0	0.00	51.50	7	20,481	0.03%
2018/12/28	1	54.80	3	55.10	55.00	-2	20,283	-0.01%
2018/12/27	0	0.00	31	55.40	55.80	-31	20,546	-0.15%
2018/12/26	31	54.71	0	0.00	54.10	31	20,886	0.15%
2018/12/24	0	0.00	33	54.88	56.00	-33	20,630	-0.16%
2018/12/21	1	52.60	23	53.86	53.90	-22	20,769	-0.11%
2018/12/20	2	52.90	1	53.50	53.20	1	20,727	0.00%
2018/12/19	114	53.28	62	53.51	53.70	52	20,739	0.25%	大買/
2018/12/18	1	52.70	4	54.03	54.50	-3	20,886	-0.01%
2018/12/17	1	53.50	0	0.00	53.50	1	21,045	0.00%
2018/12/14	1	53.20	0	0.00	53.50	1	21,101	0.00%
2018/12/13	0	0.00	11	54.32	54.30	-11	21,248	-0.05%
2018/12/11	1	52.10	81	52.63	52.90	-80	21,435	-0.37%
2018/12/10	59	52.79	28	51.84	52.10	31	21,444	0.14%
2018/12/07	0	0.00	60	55.81	55.70	-60	21,240	-0.28%
2018/12/06	32	54.97	13	55.68	55.00	19	21,318	0.09%
2018/12/05	41	56.78	6	57.02	56.90	35	21,196	0.17%
2018/12/04	36	61.92	0	0.00	62.00	36	20,978	0.17%
2018/12/03	6	63.22	5	63.78	62.80	1	21,411	0.00%
2018/11/30	3	61.30	3	60.90	61.00	0	21,352	0.00%
2018/11/29	7	61.04	7	61.84	60.30	0	21,074	0.00%
2018/11/28	12	58.43	8	58.94	58.60	4	20,549	0.02%
2018/11/27	31	55.86	30	56.95	58.00	1	20,421	0.00%
2018/11/26	0	0.00	81	56.96	57.30	-81	20,280	-0.40%
2018/11/23	81	56.68	0	0.00	56.10	81	20,060	0.40%
2018/11/22	1	57.80	1	58.40	58.00	0	19,999	0.00%
2018/11/21	20	56.70	40	57.65	57.80	-20	19,955	-0.10%
2018/11/20	38	56.82	28	57.15	57.50	10	19,930	0.05%
2018/11/19	0	0.00	72	56.07	57.50	-72	19,764	-0.36%
2018/11/16	45	55.51	10	56.50	54.60	35	19,540	0.18%
2018/11/15	15	55.80	0	0.00	55.90	15	19,505	0.08%
2018/11/14	1	56.70	0	0.00	56.50	1	19,728	0.01%
2018/11/13	24	55.40	38	55.73	56.20	-14	19,607	-0.07%
2018/11/12	20	53.23	15	53.83	53.80	5	19,062	0.03%
2018/11/09	17	54.14	15	53.43	54.20	2	19,229	0.01%
2018/11/08	35	53.95	0	0.00	53.80	35	19,260	0.18%
2018/11/07	0	0.00	68	53.00	55.20	-68	19,218	-0.35%
2018/11/06	44	52.62	21	52.91	52.20	23	19,372	0.12%
2018/11/05	35	55.73	0	0.00	55.70	35	19,130	0.18%
2018/11/02	23	56.94	9	56.79	56.10	14	18,950	0.07%
2018/11/01	2	53.50	4	52.75	54.40	-2	18,486	-0.01%
2018/10/31	1	50.90	6	51.03	51.40	-5	18,245	-0.03%
2018/10/30	1	47.95	25	47.92	48.50	-24	18,057	-0.13%
2018/10/29	16.1	46.60	56	46.54	46.60	-39.9	18,136	-0.22%
2018/10/26	28	45.89	102	46.52	46.00	-74	18,007	-0.41%	大賣/
2018/10/25	5	46.24	2	46.63	45.75	3	17,850	0.02%
2018/10/24	91	49.68	42	50.30	49.30	49	17,412	0.28%
2018/10/23	81	50.90	50	51.22	50.50	31	17,196	0.18%
2018/10/22	66	51.20	45	52.68	52.50	21	17,104	0.12%
2018/10/19	9	49.64	55.2	51.52	52.10	-46.2	17,086	-0.27%
2018/10/18	119	52.01	60	52.50	51.50	59	16,829	0.35%	大買/
2018/10/17	45	54.76	90	55.85	54.40	-45	16,582	-0.27%
2018/10/16	132.2	54.99	46	54.72	54.10	86.2	16,399	0.53%	大買/
2018/10/15	11	55.70	9	56.13	57.20	2	15,984	0.01%
2018/10/12	2	51.35	93	51.65	53.30	-91	15,807	-0.58%
2018/10/11	79	47.29	81	47.88	48.50	-2	16,127	-0.01%
2018/10/09	61	52.62	52	53.26	52.30	9	15,936	0.06%
2018/10/08	37	52.36	126	52.25	52.70	-89	15,934	-0.56%	大賣/
2018/10/05	31	52.47	12	53.56	52.20	19	16,046	0.12%
2018/10/04	44	54.42	0	0.00	53.90	44	15,944	0.28%
2018/10/03	56	57.86	81	58.80	57.80	-25	15,634	-0.16%
2018/10/02	78	58.60	1	58.90	58.40	77	15,806	0.49%
2018/10/01	1	58.30	159	58.77	59.20	-158	15,987	-0.99%	大賣/鉅額交易
2018/09/28	141	58.66	56	60.22	58.10	85	16,032	0.53%	大買/
2018/09/27	27	59.64	9	59.48	59.80	18	16,022	0.11%
2018/09/26	87	60.24	0	0.00	60.20	87	16,059	0.54%
2018/09/25	1	59.50	94	60.05	61.70	-93	15,996	-0.58%
2018/09/21	89	58.22	71	58.42	58.50	18	15,787	0.11%
2018/09/20	40	59.44	0	0.00	59.50	40	15,577	0.26%
2018/09/19	51	60.10	94	60.93	60.00	-43	15,619	-0.28%
2018/09/18	78	59.49	6	59.62	59.30	72	15,521	0.46%
2018/09/17	6	61.50	25	61.29	61.20	-19	15,653	-0.12%
2018/09/14	0	0.00	112	59.53	59.60	-112	15,536	-0.72%	大賣/鉅額交易
2018/09/13	75	57.67	35	58.27	57.50	40	15,487	0.26%
2018/09/12	31	57.79	3	58.00	57.40	28	15,392	0.18%
2018/09/11	4	59.18	18	60.53	60.10	-14	15,284	-0.09%
2018/09/10	2	59.30	37	58.85	59.40	-35	15,273	-0.23%
2018/09/07	8	58.80	7	59.89	57.50	1	15,057	0.01%
2018/09/06	8.1	64.10	1	64.90	63.60	7.1	14,555	0.05%
2018/09/05	30	66.73	10	67.57	66.60	20	14,461	0.14%
2018/09/04	16	67.43	35	67.64	67.60	-19	14,515	-0.13%
2018/09/03	52	67.84	1	68.80	66.70	51	14,537	0.35%
2018/08/31	20	69.08	11	69.07	69.70	9	14,532	0.06%
2018/08/30	30	69.38	30	69.87	69.80	0	14,599	0.00%
2018/08/29	51	69.97	0	0.00	69.90	51	14,638	0.35%
2018/08/28	13	70.88	2	72.30	70.70	11	14,686	0.07%
2018/08/27	2	68.05	18	68.23	70.10	-16	14,685	-0.11%
2018/08/24	0	0.00	36	67.57	67.40	-36	14,615	-0.25%
2018/08/23	20	67.08	20	67.23	67.30	0	14,816	0.00%
2018/08/22	51	67.35	0	0.00	67.40	51	15,016	0.34%
2018/08/21	7	68.29	61	67.15	68.50	-54	14,898	-0.36%
2018/08/20	53	65.74	100	66.72	65.70	-47	14,733	-0.32%
2018/08/17	30	66.70	26	67.77	65.00	4	14,696	0.03%
2018/08/16	5	64.66	8	65.84	67.30	-3	14,730	-0.02%
2018/08/15	83	68.05	35	67.83	67.70	48	14,720	0.33%
2018/08/14	41	68.04	138	69.80	70.20	-97	14,828	-0.65%	大賣/
2018/08/13	61	69.33	2	69.60	68.90	59	14,780	0.40%
2018/08/10	13	73.71	1	73.70	73.20	12	14,684	0.08%
2018/08/09	73	73.88	54	73.94	73.80	19	15,217	0.12%
2018/08/08	20	73.70	1	74.20	73.70	19	15,904	0.12%
2018/08/07	5	74.36	163	73.88	74.30	-158	15,697	-1.01%	大賣/鉅額交易
2018/08/06	42	73.68	20	74.35	73.60	22	15,527	0.14%
2018/08/03	7	76.26	4	76.48	75.80	3	15,434	0.02%
2018/08/02	51	78.18	0	0.00	78.40	51	15,088	0.34%
2018/08/01	3	78.33	63	79.02	79.60	-60	15,260	-0.39%
2018/07/31	26	78.63	0	0.00	78.60	26	15,524	0.17%
2018/07/30	146	80.15	1	79.90	79.60	145	15,472	0.94%	大買/鉅額交易
2018/07/27	0	0.00	15	82.00	81.90	-15	15,429	-0.10%
2018/07/26	47	80.82	36	81.61	81.00	11	15,483	0.07%
2018/07/25	1	79.20	133	79.65	80.70	-132	15,438	-0.86%	大賣/鉅額交易
2018/07/24	44	78.18	86	78.55	78.70	-42	15,313	-0.27%
2018/07/23	62	78.48	1	79.00	78.50	61	15,282	0.40%
2018/07/20	85	80.23	105	81.08	80.50	-20	15,145	-0.13%	大賣/
2018/07/19	15	81.64	2	81.00	80.20	13	14,995	0.09%
2018/07/18	95	85.17	30	86.15	84.00	65	14,804	0.44%
2018/07/17	26	88.07	86	86.65	88.10	-60	14,268	-0.42%
2018/07/16	160	86.96	0	0.00	86.00	160	14,503	1.10%	大買/鉅額交易
2018/07/13	0	0.00	21	88.51	88.80	-21	14,830	-0.14%
2018/07/12	1	85.40	12	85.94	86.00	-11	14,930	-0.07%
2018/07/11	2	83.20	0	0.00	83.60	2	14,854	0.01%
2018/07/10	0	0.00	40	82.69	83.90	-40	14,839	-0.27%
2018/07/09	28	80.88	93	80.93	81.00	-65	14,834	-0.44%
2018/07/06	45	79.21	230	79.62	79.30	-185	14,766	-1.25%	大賣/鉅額交易
2018/07/05	112	79.49	46	80.85	78.10	66	14,840	0.44%	大買/
2018/07/04	70	81.06	30	81.98	80.90	40	14,867	0.27%
2018/07/03	55	82.05	261	82.34	81.80	-206	14,987	-1.37%	大賣/鉅額交易
2018/07/02	149	81.77	3	83.60	81.00	146	15,008	0.97%	大買/鉅額交易
2018/06/29	37	82.72	17	83.81	83.20	20	15,006	0.13%
2018/06/28	162	82.60	47	82.00	83.00	115	14,896	0.77%	大買/鉅額交易
2018/06/27	60	87.32	100	87.09	87.20	-40	14,905	-0.27%
2018/06/26	1	84.30	0	0.00	85.40	1	14,884	0.01%
2018/06/25	170	89.66	0	0.00	86.50	170	14,928	1.14%	大買/鉅額交易
2018/06/22	78	91.15	103	91.83	92.50	-25	14,980	-0.17%	大賣/
2018/06/21	0	0.00	188	92.00	92.50	-188	15,189	-1.24%	大賣/鉅額交易
2018/06/20	97	90.49	106	91.51	90.40	-9	15,469	-0.06%	大賣/
2018/06/19	45	91.64	35	92.54	90.60	10	15,738	0.06%
2018/06/14	51	93.34	69	92.50	93.00	-18	16,223	-0.11%
2018/06/13	93	95.34	43	96.14	94.00	50	16,634	0.30%
2018/06/12	146	98.50	1	98.50	97.60	145	17,044	0.85%	大買/鉅額交易
2018/06/11	11	99.55	36	100.24	100.50	-25	17,150	-0.15%
2018/06/08	95	99.22	45	99.77	99.80	50	17,589	0.28%
2018/06/07	22	99.89	33	100.58	101.00	-11	18,378	-0.06%
2018/06/06	21	100.04	13	100.38	100.00	8	18,443	0.04%
2018/06/05	23	99.98	11	100.89	101.00	12	18,596	0.06%
2018/06/04	0	0.00	130	98.77	100.50	-130	18,828	-0.69%	大賣/鉅額交易
2018/06/01	113	97.63	3	98.10	97.50	110	18,800	0.59%	大買/鉅額交易
2018/05/31	0	0.00	103	98.41	99.60	-103	18,818	-0.55%	大賣/鉅額交易
2018/05/30	40	96.40	2	95.45	96.50	38	18,634	0.20%
2018/05/29	65	98.91	60	99.50	98.90	5	18,503	0.03%
2018/05/28	76	99.07	15	99.87	99.30	61	18,719	0.33%
2018/05/25	25	100.82	1	102.50	100.50	24	19,323	0.12%
2018/05/24	20	100.50	96	100.33	102.00	-76	19,520	-0.39%
2018/05/23	76	98.91	163	99.99	99.30	-87	19,558	-0.44%	大賣/
2018/05/22	163	98.13	35	101.07	97.20	128	19,441	0.66%	大買/鉅額交易
2018/05/21	35	98.93	16	100.08	99.00	19	19,640	0.10%
2018/05/18	30	98.80	23	99.72	98.90	7	19,694	0.04%
2018/05/17	21	103.05	9	104.00	101.50	12	19,593	0.06%
2018/05/16	8	102.63	32.2	98.40	102.50	-24.2	19,118	-0.13%
2018/05/15	45.4	94.63	40	95.41	95.50	5.4	18,718	0.03%
2018/05/14	11	95.28	10	96.90	95.30	1	19,002	0.01%
2018/05/11	20	95.70	33	95.98	95.60	-13	19,074	-0.07%
2018/05/10	32	93.47	50	93.52	93.60	-18	18,979	-0.09%
2018/05/09	0	0.00	1	94.10	94.40	-1	19,083	-0.01%
2018/05/08	0	0.00	1	94.40	94.00	-1	18,972	-0.01%
2018/05/07	0	0.00	22	92.86	92.60	-22	18,680	-0.12%
2018/05/04	0	0.00	140	91.34	91.70	-140	18,653	-0.75%	大賣/鉅額交易
2018/05/03	32	89.71	17	89.79	89.90	15	18,672	0.08%
2018/05/02	67	91.61	11	93.41	91.70	56	18,748	0.30%
2018/04/30	32	92.27	12	92.40	93.00	20	18,689	0.11%
2018/04/27	44	93.06	65	93.76	93.10	-21	18,725	-0.11%
2018/04/26	30	91.12	50	92.65	91.80	-20	18,716	-0.11%
2018/04/25	28	89.48	45	90.51	90.80	-17	18,742	-0.09%
2018/04/24	60	90.49	49	90.59	90.10	11	18,877	0.06%
2018/04/23	66	92.50	70	93.28	93.00	-4	19,254	-0.02%
2018/04/20	206	94.08	42	94.65	92.70	164	19,486	0.84%	大買/鉅額交易
2018/04/19	11	95.06	6	96.58	97.90	5	19,220	0.03%
2018/04/18	0	0.00	73	92.91	93.10	-73	18,841	-0.39%
2018/04/17	43	89.63	3	89.87	89.50	40	18,660	0.21%
2018/04/16	31	92.25	11	92.97	92.20	20	18,787	0.11%
2018/04/13	25	93.62	28	93.73	93.40	-3	18,749	-0.02%
2018/04/12	21	92.50	31	92.61	92.50	-10	18,780	-0.05%
2018/04/11	1	91.90	0	0.00	91.20	1	19,053	0.01%
2018/04/10	0	0.00	102	89.97	91.90	-102	19,019	-0.54%	大賣/鉅額交易
2018/04/09	0	0.00	1	87.70	88.50	-1	19,053	-0.01%
2018/04/03	2	90.60	0	0.00	90.60	2	18,913	0.01%
2018/04/02	37	92.00	32	92.63	91.70	5	18,896	0.03%
2018/03/31	0	0.00	1	92.00	92.00	-1	18,981	-0.01%
2018/03/30	54	91.54	5	93.30	91.80	49	19,101	0.26%
2018/03/29	47	91.79	121	91.58	92.30	-74	19,052	-0.39%	大賣/
2018/03/28	113	92.16	4	91.50	90.70	109	18,971	0.57%	大買/鉅額交易
2018/03/27	9	94.83	109	94.11	95.40	-100	18,730	-0.53%	大賣/
2018/03/26	66	92.02	30	92.33	92.00	36	18,622	0.19%
2018/03/23	4	92.30	6	91.87	94.50	-2	18,478	-0.01%
2018/03/22	108	96.15	4	96.55	96.30	104	18,238	0.57%	大買/鉅額交易
2018/03/21	5	98.32	28.2	97.72	99.00	-23.2	17,895	-0.13%
2018/03/20	31	95.45	16	95.69	95.00	15	17,524	0.09%
2018/03/19	9	97.31	8.1	97.31	97.00	0.9	17,250	0.01%
2018/03/16	12	93.24	18	93.47	94.20	-6	16,725	-0.04%
2018/03/15	2	90.20	6	89.83	91.00	-4	16,156	-0.02%
2018/03/14	2	89.60	6	90.73	89.40	-4	16,113	-0.02%
2018/03/13	9	89.03	7	88.66	89.90	2	15,958	0.01%
2018/03/12	1	83.50	3	84.17	83.00	-2	15,361	-0.01%
2018/03/09	20	82.94	32	83.38	83.30	-12	15,454	-0.08%
2018/03/08	2	82.00	5	82.00	82.00	-3	15,864	-0.02%
2018/03/07	2	80.25	7	80.30	80.00	-5	15,939	-0.03%
2018/03/06	0	0.00	140	80.03	79.60	-140	16,308	-0.86%	大賣/鉅額交易
2018/03/05	2	78.70	2	78.65	78.40	0	16,806	0.00%
2018/03/02	4	78.25	1	79.30	78.40	3	16,955	0.02%
2018/03/01	52	79.05	11	78.95	78.70	41	16,954	0.24%
2018/02/27	21	82.07	21	81.16	80.80	0	16,838	0.00%
2018/02/26	1	81.60	1	81.00	81.00	0	16,145	0.00%
2018/02/23	1	79.60	1	79.60	79.90	0	16,437	0.00%
2018/02/22	3	79.17	2	79.55	79.30	1	16,460	0.01%
2018/02/21	3	79.47	8	79.36	79.90	-5	16,493	-0.03%
2018/02/12	1	74.60	9	75.18	76.00	-8	16,049	-0.05%
2018/02/09	0	0.00	21	73.43	73.30	-21	15,942	-0.13%
2018/02/08	100	72.60	1	73.70	72.70	99	15,942	0.62%
2018/02/07	7	74.66	82	77.45	73.60	-75	15,895	-0.47%
2018/02/06	32	72.54	0	0.00	72.40	32	15,857	0.20%
2018/02/05	3	76.80	0	0.00	77.40	3	15,869	0.02%
2018/02/02	30	80.36	24	80.35	79.60	6	16,005	0.04%
2018/02/01	3	80.87	45	80.89	81.20	-42	16,025	-0.26%
2018/01/31	1	77.80	31	79.13	79.40	-30	16,008	-0.19%
2018/01/30	45	78.67	55	79.07	78.40	-10	16,229	-0.06%
2018/01/29	16	78.86	2	79.00	78.80	14	16,170	0.09%
2018/01/26	3	78.80	80	79.31	79.40	-77	16,229	-0.47%
2018/01/25	101	79.05	18.7	78.81	78.50	82.3	16,320	0.50%	大買/
2018/01/24	3	80.43	20	80.72	80.50	-17	16,586	-0.10%
2018/01/23	20	79.85	50	81.23	80.20	-30	16,916	-0.18%
2018/01/22	20	79.73	30	80.75	80.50	-10	17,064	-0.06%
2018/01/19	27	80.80	7	81.14	80.60	20	17,178	0.12%
2018/01/18	71	82.06	61	82.41	82.00	10	17,082	0.06%
2018/01/17	146	83.73	43	83.96	81.00	103	16,966	0.61%	大買/鉅額交易
2018/01/16	3	84.83	1	84.50	85.00	2	16,460	0.01%
2018/01/15	0	0.00	30	82.47	83.40	-30	16,305	-0.18%
2018/01/12	28	79.74	31	80.99	81.40	-3	16,449	-0.02%
2018/01/11	6	80.20	21	79.45	80.30	-15	16,696	-0.09%
2018/01/10	72	80.49	22	78.72	78.30	50	17,035	0.29%
2018/01/09	50	82.81	1	83.40	82.60	49	17,423	0.28%
2018/01/08	1	84.30	2	84.50	83.50	-1	17,815	-0.01%
2018/01/05	0	0.00	0	83.20	83.50	0	18,110	0.00%
2018/01/04	1	80.50	1	80.90	81.50	0	17,929	0.00%
2018/01/03	2	79.60	12	80.19	80.30	-10	18,254	-0.05%
2018/01/02	1	76.30	34	77.60	78.00	-33	18,418	-0.18%