南亞科 (2408)-永豐金-中正券商分點個股進出

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
66.5
漲跌
▲1.7
漲幅
+2.62%
成交量
15,322張
產業
上市半導體類股
1764人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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
2024/05/28	1.6	66.28	18.4	66.12	66.50	-16.8	16,850	-0.10%
2024/05/27	0.2	64.50	2	65.00	64.80	-1.8	16,831	-0.01%
2024/05/24	0.3	64.60	0	65.00	64.40	0.3	17,000	0.00%
2024/05/23	5	64.14	8	64.34	64.20	-3	17,055	-0.02%
2024/05/22	1.4	64.43	16	64.52	64.60	-14.6	17,322	-0.08%
2024/05/21	9.1	63.90	13.1	63.89	63.50	-4.1	17,410	-0.02%
2024/05/20	2.2	62.90	0	63.60	63.30	2.2	17,471	0.01%
2024/05/17	25.7	62.73	2	62.95	62.80	23.7	17,533	0.14%
2024/05/16	17.5	63.82	31	64.29	64.00	-13.5	17,405	-0.08%
2024/05/15	7	64.96	2	64.70	64.60	5	17,529	0.03%
2024/05/14	1	64.80	12	65.22	64.80	-11	18,106	-0.06%
2024/05/13	13	64.48	2	64.60	64.40	11	18,155	0.06%
2024/05/10	33.2	63.69	12	64.39	64.40	21.2	18,236	0.12%
2024/05/09	34.3	64.73	1	64.00	64.00	33.3	18,117	0.18%
2024/05/08	2.4	66.90	0.4	67.01	66.60	2	17,883	0.01%
2024/05/07	3.4	67.60	3	68.33	66.80	0.4	17,914	0.00%
2024/05/06	16	67.26	17	67.71	66.90	-1	17,662	-0.01%
2024/05/03	2.1	66.25	6	66.67	65.80	-3.9	17,378	-0.02%
2024/05/02	1	66.41	2	66.40	66.60	-1	17,305	-0.01%
2024/04/30	7	66.63	1.2	66.15	66.10	5.8	17,441	0.03%
2024/04/29	1.1	66.94	6.1	67.46	67.50	-5	17,653	-0.03%
2024/04/26	4.3	65.44	0	0.00	65.70	4.3	17,681	0.02%
2024/04/25	27.1	65.67	3	66.37	65.60	24.1	17,603	0.14%
2024/04/24	1	65.20	32	65.57	65.50	-31	17,558	-0.18%
2024/04/23	7	62.29	2	62.50	62.80	5	17,548	0.03%
2024/04/22	5	61.44	9	61.70	61.20	-4	17,538	-0.02%
2024/04/19	35.3	62.65	15	62.49	62.00	20.3	17,518	0.12%
2024/04/18	8.1	64.45	3	64.17	64.30	5.1	17,403	0.03%
2024/04/17	39.1	65.21	1.2	65.17	64.50	37.9	17,751	0.21%
2024/04/16	8.1	66.78	7	65.69	65.50	1.1	17,642	0.01%
2024/04/15	13.1	69.97	2.1	70.00	70.00	11	17,334	0.06%
2024/04/12	10.4	71.22	21.1	71.86	71.80	-10.7	17,232	-0.06%
2024/04/11	10	70.39	25.1	70.94	70.60	-15.1	16,845	-0.09%
2024/04/10	9.9	70.20	18.1	70.45	70.20	-8.2	16,560	-0.05%
2024/04/09	8	68.34	8	68.36	68.40	0	16,334	0.00%
2024/04/08	5	68.36	19	68.98	68.10	-14	16,321	-0.09%
2024/04/03	9.2	67.92	5	68.16	68.20	4.2	16,271	0.03%
2024/04/02	36.2	69.72	183.1	69.65	69.10	-146.9	16,456	-0.89%	大賣/鉅額交易
2024/04/01	37	69.47	21.3	68.93	69.40	15.7	16,546	0.09%
2024/03/29	5	67.64	6	67.83	67.70	-1	16,468	-0.01%
2024/03/28	28	68.22	3	67.90	67.60	25	16,442	0.15%
2024/03/27	6.1	67.92	3.1	68.13	67.90	3	16,791	0.02%
2024/03/26	11.3	68.16	12.7	68.68	68.10	-1.4	16,954	-0.01%
2024/03/25	161.3	68.57	17.2	68.37	68.50	144.2	16,725	0.86%	大買/鉅額交易
2024/03/22	97.5	69.52	130.9	69.76	69.60	-33.4	16,622	-0.20%	大賣/
2024/03/21	9	65.54	37.4	65.84	67.60	-28.4	15,466	-0.18%
2024/03/20	13	61.56	1.1	62.20	61.50	11.9	14,939	0.08%
2024/03/19	1.1	62.23	13.1	62.20	62.30	-12.1	15,179	-0.08%
2024/03/18	8.2	62.58	0	0.00	62.40	8.2	15,160	0.05%
2024/03/15	1	64.00	1	63.80	63.90	0	15,090	0.00%
2024/03/14	4.2	63.57	4.4	64.04	63.80	-0.3	15,053	0.00%
2024/03/13	19.1	63.60	2	64.50	63.30	17.1	15,008	0.11%
2024/03/12	14.1	65.62	6	65.57	65.70	8.1	14,785	0.05%
2024/03/11	3	66.07	25.4	66.64	65.80	-22.4	14,793	-0.15%
2024/03/08	21	65.56	3	65.37	65.00	18	14,679	0.12%
2024/03/07	17	66.01	3.4	66.98	65.70	13.6	14,685	0.09%
2024/03/06	8.8	65.41	8	65.89	65.10	0.8	14,756	0.01%
2024/03/05	3.4	66.12	2	66.85	65.80	1.4	15,155	0.01%
2024/03/04	3	66.37	0	0.00	66.50	3	15,704	0.02%
2024/03/01	54.5	66.52	9	66.93	66.30	45.5	16,281	0.28%
2024/02/29	3	67.20	15	67.64	67.30	-12	16,437	-0.07%
2024/02/27	25	66.60	7.2	68.65	66.30	17.8	16,604	0.11%
2024/02/26	1	67.90	7	67.96	67.90	-6	16,550	-0.04%
2024/02/23	20.3	68.41	12	68.10	67.70	8.3	16,648	0.05%
2024/02/22	7	67.11	13	68.06	68.10	-6	16,559	-0.04%
2024/02/21	6	67.40	5	68.06	67.30	1	16,631	0.01%
2024/02/20	4.1	66.96	26	67.27	67.80	-21.9	16,506	-0.13%
2024/02/19	3	66.03	2	66.20	66.60	1	16,388	0.01%
2024/02/16	20.2	64.93	3	65.37	65.90	17.2	16,442	0.10%
2024/02/15	46.1	65.89	4	66.23	65.40	42.1	16,233	0.26%
2024/02/05	0.2	67.00	0	0.00	68.20	0.2	15,749	0.00%
2024/02/02	22	67.91	0	0.00	67.60	22	15,710	0.14%
2024/01/31	0	0.00	0.2	69.30	68.70	-0.2	15,589	0.00%
2024/01/30	3	69.93	0	0.00	69.30	3	15,632	0.02%
2024/01/29	2	70.00	1	71.00	70.80	1	15,743	0.01%
2024/01/25	0	0.00	1	71.20	71.00	-1	15,800	-0.01%
2024/01/24	3	71.73	17	71.84	71.60	-14	15,743	-0.09%
2024/01/23	7	70.73	5	71.70	70.70	2	15,551	0.01%
2024/01/22	0.2	69.50	3	69.70	69.30	-2.9	15,291	-0.02%
2024/01/18	13	68.35	35	68.50	68.20	-22	15,318	-0.14%
2024/01/17	2	68.50	0	0.00	67.80	2	15,230	0.01%
2024/01/16	13	69.95	0	0.00	69.40	13	15,127	0.09%
2024/01/15	1	69.10	2.1	70.35	71.50	-1.1	15,034	-0.01%
2024/01/12	6.1	68.89	9	69.09	68.80	-2.9	14,915	-0.02%
2024/01/11	18.1	68.75	13	69.55	69.40	5.1	14,862	0.03%
2024/01/10	5	71.46	16	71.64	71.50	-11	14,549	-0.08%
2024/01/09	4	73.90	15	73.30	72.60	-11	14,570	-0.08%
2024/01/08	16	73.48	10	73.40	73.10	6	14,541	0.04%
2024/01/05	7	74.71	17	75.21	74.70	-10	14,614	-0.07%
2024/01/04	2	73.90	3	73.60	74.40	-1	14,802	-0.01%
2024/01/03	58.1	73.89	16	73.29	73.10	42.1	14,861	0.28%
2024/01/02	24	76.73	8	77.80	76.50	16	14,627	0.11%
2023/12/29	1	77.90	2	78.10	78.00	-1	14,616	-0.01%
2023/12/28	4	79.35	21	79.62	78.30	-17	14,536	-0.12%
2023/12/27	3	79.13	28.8	79.43	79.70	-25.8	14,374	-0.18%
2023/12/26	1.1	77.54	14.4	77.08	78.00	-13.3	14,081	-0.09%
2023/12/25	3	75.47	3.2	75.34	75.40	-0.2	14,281	0.00%
2023/12/22	57.7	77.06	70	77.55	75.90	-12.3	14,305	-0.09%
2023/12/21	11	73.81	26	74.55	75.40	-15	13,770	-0.11%
2023/12/20	39	72.63	0	0.00	71.80	39	13,486	0.29%
2023/12/18	3	73.50	0	0.00	73.40	3	13,450	0.02%
2023/12/15	6	74.85	20.3	74.88	74.50	-14.3	13,379	-0.11%
2023/12/14	15	73.91	21	75.70	72.80	-6	12,831	-0.05%
2023/12/13	3	72.63	4	73.38	73.70	-1	12,607	-0.01%
2023/12/12	14.1	73.46	13	74.35	72.50	1.1	12,936	0.01%
2023/12/11	0	0.00	4	72.27	72.20	-4	12,912	-0.03%
2023/12/08	6	72.02	6.1	71.95	72.10	-0.1	12,959	0.00%
2023/12/07	4	71.15	1	71.60	70.70	3	12,868	0.02%
2023/12/06	12	72.45	0	0.00	72.00	12	12,755	0.09%
2023/12/05	7	72.94	6	73.27	73.20	1	12,633	0.01%
2023/12/04	1	74.00	6	74.62	74.00	-5	12,581	-0.04%
2023/12/01	14	73.99	6	74.22	73.70	8	12,372	0.06%
2023/11/30	4	75.00	11	74.55	75.00	-7	12,116	-0.06%
2023/11/29	8.1	73.81	73	73.70	74.20	-64.9	11,568	-0.56%
2023/11/28	3	72.63	22.3	72.33	73.50	-19.3	11,080	-0.17%
2023/11/27	13	70.02	0	0.00	70.10	13	10,413	0.12%
2023/11/24	9	70.16	4	70.90	70.80	5	10,125	0.05%
2023/11/22	0	0.00	10	70.29	70.70	-10	9,571	-0.10%
2023/11/21	10	70.38	19.1	70.52	70.60	-9.1	9,356	-0.10%
2023/11/20	18	70.18	12.1	69.91	70.00	5.9	9,141	0.06%
2023/11/17	0	0.00	5	67.70	67.40	-5	8,935	-0.06%
2023/11/16	6	67.65	1	67.20	67.20	5	8,874	0.06%
2023/11/15	28	68.38	28	68.93	67.60	0	8,836	0.00%
2023/11/14	29	65.93	23.5	65.59	66.10	5.6	8,635	0.06%
2023/11/13	10.1	63.47	1	63.70	63.60	9.1	8,651	0.11%
2023/11/10	10	64.00	0	0.00	63.70	10	8,596	0.12%
2023/11/09	14	64.67	0	0.00	64.60	14	8,583	0.16%
2023/11/08	1	65.40	8	65.46	65.40	-7	8,677	-0.08%
2023/11/06	19	64.21	19	64.87	65.40	0	8,664	0.00%
2023/11/01	0.1	64.50	0	0.00	64.50	0.1	8,360	0.00%
2023/10/31	10	64.75	10	65.10	64.70	0	8,416	0.00%
2023/10/30	6.1	64.26	6	64.45	64.90	0.1	8,489	0.00%
2023/10/27	11.2	64.80	1	65.78	64.80	10.2	8,531	0.12%
2023/10/26	6.1	66.32	1	67.30	66.10	5.1	8,531	0.06%
2023/10/25	1	68.10	1	67.90	68.00	0	8,724	0.00%
2023/10/24	3.1	68.01	7	68.09	67.80	-3.9	8,898	-0.04%
2023/10/23	2	70.05	0	0.00	69.60	2	8,945	0.02%
2023/10/20	6	70.50	0	0.00	70.30	6	8,977	0.07%
2023/10/18	0.2	70.00	5.1	70.10	70.20	-5	8,999	-0.06%
2023/10/17	1	70.80	7	71.33	70.90	-6	8,886	-0.07%
2023/10/16	1	70.30	14.1	69.94	70.60	-13.1	8,898	-0.15%
2023/10/13	2	70.80	0.1	71.50	70.80	1.9	8,919	0.02%
2023/10/12	71	70.22	17	69.47	71.00	54	8,808	0.61%
2023/10/11	9.1	70.84	11	70.89	70.70	-1.9	8,569	-0.02%
2023/10/06	0	0.00	1	70.00	69.20	-1	8,525	-0.01%
2023/10/05	0	0.00	16	69.29	69.50	-16	8,578	-0.19%
2023/10/04	17.1	68.26	0	0.00	67.70	17.1	8,613	0.20%
2023/10/03	19	68.66	16.1	68.66	68.10	2.9	8,654	0.03%
2023/10/02	0	0.00	2.1	67.50	67.60	-2.1	8,587	-0.02%
2023/09/28	38.1	66.62	9	66.62	65.60	29.1	8,542	0.34%
2023/09/27	8	69.28	2	69.65	69.80	6	8,234	0.07%
2023/09/26	3	70.77	2	70.80	70.30	1	8,255	0.01%
2023/09/25	1	71.30	1	71.30	71.60	0	8,271	0.00%
2023/09/22	6	72.08	5.1	72.88	72.00	0.9	8,461	0.01%
2023/09/21	2.1	72.07	6	72.37	72.80	-3.9	8,584	-0.05%
2023/09/20	13	70.45	12	71.15	70.70	1	8,534	0.01%
2023/09/19	0	0.00	2	72.70	71.70	-2	8,729	-0.02%
2023/09/18	13	72.52	1.3	72.33	72.30	11.7	8,931	0.13%
2023/09/15	1.9	71.40	44.9	72.19	72.40	-42.9	9,068	-0.47%
2023/09/14	1.2	68.99	3	69.97	70.00	-1.8	8,745	-0.02%
2023/09/13	2	68.30	11	68.39	68.40	-9	8,704	-0.10%
2023/09/12	2.2	65.91	5	66.84	66.80	-2.8	8,869	-0.03%
2023/09/11	2	65.80	0	0.00	65.70	2	8,993	0.02%
2023/09/08	12	66.19	2	66.90	67.20	10	9,209	0.11%
2023/09/07	2	67.80	0	0.00	67.20	2	9,409	0.02%
2023/09/06	0	0.00	2	68.10	68.00	-2	9,453	-0.02%
2023/09/05	3	67.47	1	68.50	68.10	2	9,499	0.02%
2023/09/04	6	67.53	4	67.20	67.60	2	9,556	0.02%
2023/09/01	3	68.63	6.1	68.54	68.20	-3.1	9,565	-0.03%
2023/08/31	3	67.63	3.1	68.05	66.60	-0.1	9,428	0.00%
2023/08/30	5	66.38	12	67.22	66.70	-7	9,383	-0.07%
2023/08/29	2	65.40	1	66.00	66.20	1	9,505	0.01%
2023/08/28	0	0.00	1	66.00	65.60	-1	9,658	-0.01%
2023/08/24	0	0.00	1	65.50	65.30	-1	10,028	-0.01%
2023/08/23	1	62.90	1	63.30	63.50	0	10,157	0.00%
2023/08/22	0	0.00	1	63.90	63.50	-1	10,395	-0.01%
2023/08/17	1.1	65.28	0	0.00	65.60	1.1	11,119	0.01%
2023/08/16	1	63.50	0	0.00	63.70	1	11,260	0.01%
2023/08/15	2	64.60	2	65.90	64.60	0	11,326	0.00%
2023/08/14	12.7	66.12	22	64.75	64.90	-9.3	11,543	-0.08%
2023/08/11	1	68.00	160	68.03	67.90	-159	11,783	-1.35%	大賣/鉅額交易
2023/08/10	13.1	67.05	0	0.00	67.10	13.1	11,789	0.11%
2023/08/09	0	0.00	3	68.80	68.90	-3	11,769	-0.03%
2023/08/08	0.5	69.00	1	68.90	68.50	-0.5	11,788	0.00%
2023/08/04	0	0.00	1	70.00	69.90	-1	11,794	-0.01%
2023/08/02	15.1	69.32	4	69.60	69.10	11.1	11,778	0.09%
2023/08/01	3	71.17	0.1	71.20	71.00	3	11,775	0.03%
2023/07/31	25.3	73.65	12	72.34	72.30	13.2	11,778	0.11%
2023/07/28	8	73.91	24.1	74.20	74.80	-16.1	11,713	-0.14%
2023/07/27	7	68.46	12.4	70.96	71.40	-5.4	11,480	-0.05%
2023/07/26	20.1	66.79	10.2	67.39	67.10	9.9	11,341	0.09%
2023/07/24	11	69.33	0	0.00	69.30	11	11,413	0.10%
2023/07/21	0	0.00	2.1	69.61	70.10	-2.1	11,443	-0.02%
2023/07/20	2	70.30	2	70.30	70.30	0	11,408	0.00%
2023/07/19	1	70.50	1	71.20	70.40	0	11,461	0.00%
2023/07/18	2	70.00	0	0.00	69.50	2	11,413	0.02%
2023/07/17	2	71.70	10.2	71.40	71.70	-8.2	11,465	-0.07%
2023/07/14	2	71.25	3	71.70	71.70	-1	11,512	-0.01%
2023/07/13	4	70.78	19.1	71.37	70.90	-15.1	11,526	-0.13%
2023/07/12	26.2	69.52	0	0.00	70.10	26.2	11,523	0.23%
2023/07/10	0	0.00	20	70.00	69.70	-20	11,643	-0.17%
2023/07/07	21	69.08	0	0.00	69.10	21	12,084	0.17%
2023/07/06	11	69.40	11	70.20	70.10	0	12,369	0.00%
2023/07/05	1	70.00	0.1	70.10	70.10	0.9	12,646	0.01%
2023/07/04	1	70.00	0	0.00	70.40	1	12,939	0.01%
2023/06/30	3	70.93	0	0.00	70.80	3	13,756	0.02%
2023/06/29	0.1	72.60	6	72.23	72.20	-5.9	13,957	-0.04%
2023/06/28	1.1	69.75	0	0.00	69.50	1.1	13,915	0.01%
2023/06/27	6	71.33	0	0.00	70.80	6	13,928	0.04%
2023/06/26	0.2	72.90	0	0.00	73.00	0.2	13,798	0.00%
2023/06/21	11	74.84	1	73.90	74.60	10	13,909	0.07%
2023/06/20	12	77.60	10	77.82	77.40	2	13,709	0.01%
2023/06/19	10	78.14	10	78.00	78.00	0	13,645	0.00%
2023/06/16	1	75.90	24	77.22	78.50	-23	13,584	-0.17%
2023/06/15	1	74.90	8.1	75.24	75.30	-7.1	13,317	-0.05%
2023/06/14	5	76.50	66	75.76	76.20	-61	13,331	-0.46%
2023/06/13	0.1	74.70	8	74.39	74.80	-8	13,089	-0.06%
2023/06/12	0.1	71.70	12.1	72.88	72.90	-12	12,895	-0.09%
2023/06/09	1	70.90	1	71.40	71.30	0	12,835	0.00%
2023/06/08	8	71.03	5	70.44	70.20	3	12,837	0.02%
2023/06/05	3	72.20	10	72.40	72.10	-7	13,136	-0.05%
2023/06/02	0	0.00	5	72.52	72.90	-5	13,091	-0.04%
2023/06/01	8	71.61	3.1	72.03	71.40	4.9	12,992	0.04%
2023/05/31	5	72.24	7	72.30	73.50	-2	12,867	-0.02%
2023/05/30	1	71.70	7	71.10	71.90	-6	12,652	-0.05%
2023/05/26	15	71.85	6	71.68	71.90	9	12,517	0.07%
2023/05/25	5	71.50	6	71.80	72.40	-1	12,261	-0.01%
2023/05/24	158	69.51	18	69.86	69.90	140	11,824	1.18%	大買/鉅額交易
2023/05/23	1	70.00	2	69.65	69.90	-1	11,637	-0.01%
2023/05/22	9.1	70.59	6.1	70.46	70.10	3	11,504	0.03%
2023/05/18	10	70.00	19.1	69.56	69.30	-9.1	11,183	-0.08%
2023/05/17	2	68.25	15	68.39	68.00	-13	10,951	-0.12%
2023/05/16	0	0.00	0.1	65.10	64.60	-0.1	10,611	0.00%
2023/05/15	0	64.60	1	64.50	63.90	-1	10,610	-0.01%
2023/05/11	1	63.60	0	0.00	63.30	1	10,652	0.01%
2023/05/09	0	0.00	1	65.46	64.70	-1	10,660	-0.01%
2023/05/08	11	65.52	10	64.98	64.80	1	10,677	0.01%
2023/05/05	2	66.85	1	66.70	66.70	1	10,645	0.01%
2023/05/04	1	66.50	2	67.65	68.00	-1	10,703	-0.01%
2023/05/03	6	67.10	7	67.09	67.10	-1	10,701	-0.01%
2023/05/02	3.1	66.94	1	66.70	66.70	2.1	10,809	0.02%
2023/04/28	0	0.00	9.4	67.41	67.80	-9.4	11,092	-0.08%
2023/04/27	4	64.95	3	65.20	65.60	1	10,915	0.01%
2023/04/26	1	62.41	4	63.65	64.10	-3	10,929	-0.03%
2023/04/25	6	63.97	6	63.87	63.50	0	10,897	0.00%
2023/04/21	1.1	64.71	5	64.72	64.50	-3.9	10,840	-0.04%
2023/04/20	6.3	65.55	5.1	65.58	65.50	1.2	10,849	0.01%
2023/04/19	11	67.12	3	67.60	67.00	8	10,886	0.07%
2023/04/18	15.1	67.90	0	0.00	67.30	15.1	10,914	0.14%
2023/04/17	2	67.90	2	66.90	68.00	0	11,094	0.00%
2023/04/14	1	67.40	0	0.00	67.60	1	11,065	0.01%
2023/04/13	3	68.13	0	0.00	67.50	3	11,035	0.03%
2023/04/12	1	68.50	18	68.93	69.10	-17	10,786	-0.16%
2023/04/11	4	68.27	4.6	68.46	68.20	-0.6	10,277	-0.01%
2023/04/10	11	67.01	14	67.36	66.70	-3	9,887	-0.03%
2023/04/07	24.1	68.18	12.2	68.42	68.60	11.9	9,551	0.12%
2023/04/06	24.3	65.59	10.1	65.39	66.40	14.2	9,152	0.15%
2023/03/31	45	66.20	8.7	65.96	66.50	36.3	8,839	0.41%
2023/03/30	10	64.26	17.5	64.80	63.90	-7.5	8,287	-0.09%
2023/03/29	10	61.39	8.1	61.36	61.00	2	7,940	0.02%
2023/03/28	2	62.70	1	63.10	62.50	1	7,909	0.01%
2023/03/27	1	63.20	1.1	63.31	63.20	-0.1	7,836	0.00%
2023/03/24	6.3	63.43	11.7	63.04	63.30	-5.4	7,789	-0.07%
2023/03/23	0	0.00	0.1	60.40	59.80	-0.1	7,417	0.00%
2023/03/22	0	0.00	1	59.30	59.10	-1	7,411	-0.01%
2023/03/21	1	58.80	2	58.50	58.60	-1	7,446	-0.01%
2023/03/20	1	59.30	6.1	59.58	59.20	-5.1	7,469	-0.07%
2023/03/17	9	59.53	9.1	59.46	59.30	-0.1	7,553	0.00%
2023/03/16	1	57.60	1	58.10	57.70	0	7,489	0.00%
2023/03/14	3	57.90	3.3	58.14	58.00	-0.2	7,741	0.00%
2023/03/09	8	60.61	0	0.00	59.10	8	8,062	0.10%
2023/03/08	0	0.00	9.9	60.48	61.00	-9.9	8,128	-0.12%
2023/03/07	0	0.00	5	58.50	58.50	-5	8,121	-0.06%
2023/03/03	0	0.00	0.1	58.20	57.90	-0.1	8,220	0.00%
2023/03/02	1	57.90	1	57.20	57.30	0	8,249	0.00%
2023/03/01	6	57.32	0	0.00	57.30	6	8,250	0.07%
2023/02/24	4	59.20	1	59.00	58.40	3	8,296	0.04%
2023/02/22	0	0.00	2	58.85	58.70	-2	8,649	-0.02%
2023/02/21	4	60.05	0	0.00	60.40	4	8,811	0.05%
2023/02/20	0	0.00	0.2	60.10	60.00	-0.2	8,908	0.00%
2023/02/16	0	0.00	3	59.90	59.70	-3	9,137	-0.03%
2023/02/15	0	0.00	2	58.40	58.50	-2	9,312	-0.02%
2023/02/09	1	57.70	0	0.00	58.00	1	9,686	0.01%
2023/02/08	1	58.60	0	0.00	58.40	1	9,703	0.01%
2023/02/07	0	0.00	6	58.20	58.20	-6	9,763	-0.06%
2023/02/06	2	58.15	0	0.00	58.10	2	9,798	0.02%
2023/02/03	0.5	59.60	5	60.00	59.90	-4.5	9,805	-0.05%
2023/02/02	2	59.75	3	59.73	59.90	-1	9,835	-0.01%
2023/01/31	2.1	57.71	0	0.00	57.80	2.1	9,858	0.02%
2023/01/30	0	0.00	11	60.15	60.30	-11	9,772	-0.11%
2023/01/16	0	0.00	8	57.33	57.50	-8	9,732	-0.08%
2023/01/13	0	0.00	10	55.90	56.00	-10	9,885	-0.10%
2023/01/12	1	56.30	1	57.00	56.20	0	10,227	0.00%
2023/01/11	3	56.83	2	56.60	57.00	1	10,492	0.01%
2023/01/10	1	57.09	4	56.65	56.50	-3	10,614	-0.03%
2023/01/09	1	55.71	7	56.07	56.70	-6	10,734	-0.06%
2023/01/06	10	54.60	4	54.20	55.00	6	11,045	0.05%
2023/01/05	0	54.89	0	0.00	54.90	0	11,150	0.00%
2023/01/04	0	53.67	12	54.04	54.10	-12	11,365	-0.11%
2023/01/03	0	52.30	0	0.00	53.00	0	11,448	0.00%
2022/12/30	2	52.00	0	0.00	51.20	2	11,434	0.02%
2022/12/29	0	51.60	1	51.90	51.80	-1	11,613	-0.01%
2022/12/28	1	51.40	0	0.00	51.30	1	11,959	0.01%
2022/12/26	0.1	51.60	1	51.70	51.50	-0.9	12,339	-0.01%
2022/12/23	1	50.20	1	50.90	51.40	0	12,550	0.00%
2022/12/20	9	52.73	0	0.00	52.00	9	12,632	0.07%
2022/12/19	6	53.80	1	54.10	53.70	5	12,685	0.04%
2022/12/16	9	54.52	1	54.60	54.50	8	12,705	0.06%
2022/12/15	4	55.80	6	56.02	55.90	-2	12,692	-0.02%
2022/12/14	0.1	55.30	0.1	55.80	55.50	0.1	12,755	0.00%
2022/12/13	0	55.09	9.1	55.01	54.80	-9	12,848	-0.07%
2022/12/12	0	54.80	1.5	55.03	54.80	-1.5	12,909	-0.01%
2022/12/09	0.2	54.10	1.1	54.55	53.70	-0.9	13,049	-0.01%
2022/12/08	2	54.20	1	54.30	54.00	1	13,003	0.01%
2022/12/07	3	53.87	1.1	53.63	53.50	1.9	13,037	0.01%
2022/12/06	12	54.47	3	54.70	54.30	9	12,971	0.07%
2022/12/05	2	56.20	0	56.90	56.20	2	12,790	0.02%
2022/12/02	1	56.30	3.1	56.31	56.10	-2.1	12,759	-0.02%
2022/12/01	7.1	57.74	9.2	58.51	57.50	-2.1	12,598	-0.02%
2022/11/30	6	56.58	1	56.10	56.80	5	12,465	0.04%
2022/11/29	4	57.00	6	57.10	57.20	-2	12,256	-0.02%
2022/11/28	6	58.57	2	59.00	58.50	4	12,021	0.03%
2022/11/25	0	0.00	1	60.60	59.70	-1	11,941	-0.01%
2022/11/24	0	60.00	1	59.90	59.90	-1	11,927	-0.01%
2022/11/23	3	59.80	7	60.03	59.80	-4	11,862	-0.03%
2022/11/22	1	59.10	0	0.00	59.20	1	11,790	0.01%
2022/11/21	5.2	58.92	5.2	58.65	58.40	0.1	11,699	0.00%
2022/11/18	3	60.70	8	61.03	60.70	-5	11,515	-0.04%
2022/11/17	3	58.60	7.7	58.93	58.90	-4.7	11,262	-0.04%
2022/11/16	9	60.20	5	60.04	60.10	4	11,043	0.04%
2022/11/15	1	59.20	0	59.40	59.70	1	10,935	0.01%
2022/11/14	2	59.70	4	60.18	59.90	-2	10,840	-0.02%
2022/11/11	5.4	59.20	4.5	59.56	59.80	0.9	10,735	0.01%
2022/11/10	0	0.00	2	57.25	58.00	-2	10,519	-0.02%
2022/11/09	2	57.85	5.1	57.92	58.10	-3.1	10,463	-0.03%
2022/11/08	7	56.84	44.1	57.01	57.10	-37.1	10,372	-0.36%
2022/11/07	1.7	55.91	6.5	56.55	56.90	-4.8	10,263	-0.05%
2022/11/04	5	54.92	102	54.71	54.90	-97	10,120	-0.96%	大賣/
2022/11/03	44	54.76	2	55.55	56.00	42	10,076	0.42%
2022/11/02	0	0.00	3	54.70	54.80	-3	9,990	-0.03%
2022/11/01	3	54.07	0	0.00	54.00	3	9,994	0.03%
2022/10/31	0	0.00	6	54.65	54.50	-6	10,018	-0.06%
2022/10/28	15	53.24	6.2	53.29	53.10	8.8	9,982	0.09%
2022/10/27	0	0.00	1	55.40	55.00	-1	9,909	-0.01%
2022/10/26	0	0.00	7.1	54.70	54.50	-7.1	9,927	-0.07%
2022/10/25	10.2	54.42	9	54.19	54.10	1.2	9,873	0.01%
2022/10/24	5	56.60	219.2	56.29	55.60	-214.2	9,777	-2.19%	大賣/鉅額交易
2022/10/21	3.1	56.01	6	56.35	55.70	-3	9,588	-0.03%
2022/10/20	9	55.08	13.5	54.77	55.70	-4.5	9,364	-0.05%
2022/10/19	17.1	54.02	2	53.70	53.80	15.1	9,033	0.17%
2022/10/18	6	55.45	4	55.95	55.80	2	8,832	0.02%
2022/10/17	2.2	55.65	23	53.91	56.20	-20.8	8,778	-0.24%
2022/10/14	125.5	55.04	21.3	53.90	55.20	104.2	8,617	1.21%	大買/鉅額交易
2022/10/13	3.5	51.90	94.3	51.30	51.40	-90.8	8,335	-1.09%
2022/10/12	177	52.77	20.3	51.57	52.70	156.7	8,264	1.90%	大買/鉅額交易
2022/10/11	2	49.25	2	49.35	49.75	0	8,133	0.00%
2022/10/06	4.1	50.25	1	50.10	50.20	3.1	8,135	0.04%
2022/10/05	5	50.70	6.1	51.00	51.40	-1.1	8,133	-0.01%
2022/10/04	3	48.50	2	49.60	49.95	1	7,909	0.01%
2022/10/03	6	47.42	4	47.61	47.55	2	7,827	0.03%
2022/09/30	2	48.35	14	47.92	48.95	-12	7,875	-0.15%
2022/09/29	10	46.80	1.2	46.80	47.15	8.9	7,887	0.11%
2022/09/28	2	45.90	1	45.80	45.50	1	7,919	0.01%
2022/09/27	2	45.70	0	0.00	46.00	2	7,911	0.03%
2022/09/26	13	45.94	3.3	45.93	45.65	9.7	8,021	0.12%
2022/09/23	0	0.00	5.2	47.53	47.60	-5.2	8,183	-0.06%
2022/09/22	7.2	46.64	0	0.00	46.80	7.2	8,624	0.08%
2022/09/21	1	47.20	0	0.00	47.15	1	8,703	0.01%
2022/09/20	4.4	48.07	1	47.80	47.65	3.4	8,687	0.04%
2022/09/19	5	48.28	0	0.00	48.60	5	8,575	0.06%
2022/09/16	5.5	49.49	0	0.00	49.10	5.5	8,503	0.06%
2022/09/14	2	50.50	0	0.00	50.70	2	8,371	0.02%
2022/09/08	1	50.60	1	51.10	51.10	0	8,389	0.00%
2022/09/07	1	50.10	1	50.80	50.60	0	8,413	0.00%
2022/09/06	1.1	50.64	11	51.12	51.20	-9.9	8,481	-0.12%
2022/09/01	0	0.00	9	52.69	52.60	-9	8,715	-0.10%
2022/08/30	0	0.00	0.1	52.81	52.70	-0.1	8,656	0.00%
2022/08/29	1	52.60	3.4	52.48	52.50	-2.4	8,668	-0.03%
2022/08/26	8	54.03	7	53.90	53.50	1	8,694	0.01%
2022/08/24	3.1	52.75	32	53.07	52.60	-28.9	8,725	-0.33%
2022/08/23	0	0.00	3	53.37	53.40	-3	8,861	-0.03%
2022/08/22	0	0.00	12.2	53.95	53.90	-12.2	8,938	-0.14%
2022/08/19	2	54.30	0	0.00	54.30	2	9,026	0.02%
2022/08/18	4	53.85	0.2	54.00	53.60	3.8	9,061	0.04%
2022/08/17	3	53.40	0	0.00	55.00	3	9,063	0.03%
2022/08/16	0.3	53.80	0	0.00	53.80	0.3	9,084	0.00%
2022/08/15	0	0.00	0	54.20	53.80	0	9,102	0.00%
2022/08/12	0	0.00	0.3	53.91	54.10	-0.3	9,083	0.00%
2022/08/11	2	52.70	11	52.83	53.00	-9	9,076	-0.10%
2022/08/10	5.4	52.01	1	52.20	51.60	4.4	9,107	0.05%
2022/08/09	0.1	52.80	0	0.00	52.90	0.1	9,129	0.00%
2022/08/08	1	52.80	0	0.00	53.10	1	9,293	0.01%
2022/08/05	11	53.31	4	52.88	53.20	7	9,286	0.08%
2022/08/04	1.1	50.55	12	51.50	51.00	-10.9	9,258	-0.12%
2022/08/03	6	50.50	0	0.00	51.20	6	9,277	0.06%
2022/08/02	4.1	51.18	3	50.60	50.40	1.1	9,277	0.01%
2022/08/01	3	52.00	1	52.30	52.20	2	9,213	0.02%
2022/07/28	1	52.90	0	0.00	52.50	1	9,322	0.01%
2022/07/27	0.3	52.47	0.1	52.97	52.60	0.2	9,368	0.00%
2022/07/26	0	0.00	5	52.70	52.50	-5	9,398	-0.05%
2022/07/25	1	52.20	8.3	52.45	52.70	-7.3	9,434	-0.08%
2022/07/22	0.1	53.50	0	0.00	53.70	0.1	9,419	0.00%
2022/07/21	0	0.00	30.1	54.00	54.30	-30.1	9,328	-0.32%
2022/07/20	1	53.40	3.2	53.26	53.40	-2.2	9,332	-0.02%
2022/07/19	3	53.13	0.8	53.87	53.00	2.3	9,270	0.02%
2022/07/18	12	53.58	10.4	53.95	54.20	1.6	9,209	0.02%
2022/07/15	0	0.00	1.3	51.18	51.40	-1.3	8,975	-0.01%
2022/07/14	0	0.00	11	49.53	49.85	-11	8,934	-0.12%
2022/07/13	3	49.40	92	49.33	49.00	-89	8,893	-1.00%
2022/07/12	13.4	47.82	9.4	47.66	47.35	4	8,762	0.05%
2022/07/11	6	48.63	6.2	48.95	49.00	-0.2	8,699	0.00%
2022/07/08	110.5	49.34	6	50.68	49.65	104.5	8,838	1.18%	大買/鉅額交易
2022/07/07	2.1	48.52	2.1	49.47	50.50	0	8,699	0.00%
2022/07/06	5.2	48.83	2.5	48.62	48.60	2.7	8,629	0.03%
2022/07/05	3.1	48.64	1	49.25	49.40	2.1	8,597	0.02%
2022/07/04	22	48.92	44	48.26	49.15	-22	8,559	-0.26%
2022/07/01	42	48.59	2	48.83	48.30	40	8,567	0.47%
2022/06/30	52.3	49.61	1	49.40	49.40	51.3	8,490	0.60%
2022/06/29	12	57.83	0	0.00	57.10	12	8,100	0.15%
2022/06/28	5.1	58.60	10	58.62	58.90	-4.9	8,053	-0.06%
2022/06/27	2	59.50	0	0.00	59.80	2	8,043	0.02%
2022/06/24	8	58.83	2	58.90	58.90	6	8,109	0.07%
2022/06/23	0	0.00	1	58.30	58.30	-1	8,157	-0.01%
2022/06/22	0.2	59.40	7	58.34	58.10	-6.8	8,481	-0.08%
2022/06/21	0	0.00	4	59.85	60.00	-4	8,867	-0.05%
2022/06/20	2	59.45	1	59.80	59.50	1	8,978	0.01%
2022/06/17	0	0.00	3.1	60.20	60.10	-3.1	9,071	-0.03%
2022/06/16	3	61.53	2	62.25	60.40	1	9,037	0.01%
2022/06/15	4	61.60	0	0.00	61.20	4	9,029	0.04%
2022/06/13	3.4	61.99	0	0.00	62.20	3.4	9,249	0.04%
2022/06/10	2	64.90	1	65.10	65.10	1	9,214	0.01%
2022/06/09	2	65.85	0	0.00	65.70	2	9,270	0.02%
2022/06/07	1	65.90	0	0.00	65.80	1	9,453	0.01%
2022/06/02	2	66.60	0	0.00	66.80	2	9,621	0.02%
2022/06/01	1	66.70	5	66.72	66.80	-4	9,880	-0.04%
2022/05/31	0	0.00	0.1	65.60	66.80	-0.1	9,935	0.00%
2022/05/30	1	65.50	8.3	65.16	65.80	-7.3	9,947	-0.07%
2022/05/27	4	63.88	3	63.90	63.90	1	9,937	0.01%
2022/05/26	4	64.18	100	64.20	63.50	-96	9,990	-0.96%
2022/05/25	1.3	64.42	0.2	68.70	64.70	1.1	10,029	0.01%
2022/05/24	1.3	65.71	7	65.66	64.30	-5.7	10,158	-0.06%
2022/05/23	1	66.10	1	66.50	66.40	0	10,161	0.00%
2022/05/20	0.1	66.80	0	0.00	66.80	0.1	10,280	0.00%
2022/05/19	1	66.00	2	66.40	66.90	-1	10,442	-0.01%
2022/05/18	2	67.65	4	67.75	67.20	-2	10,704	-0.02%
2022/05/17	1	67.10	2.2	67.05	67.00	-1.2	11,201	-0.01%
2022/05/16	8.2	67.21	2	67.20	66.90	6.2	11,396	0.05%
2022/05/13	1	65.60	0	0.00	65.50	1	11,314	0.01%
2022/05/12	0	0.00	11	65.04	64.60	-11	11,419	-0.10%
2022/05/11	1	64.70	0.3	65.80	65.20	0.7	11,594	0.01%
2022/05/10	0	0.00	0.2	65.70	66.00	-0.2	11,607	0.00%
2022/05/09	30	65.30	0	0.00	65.10	30	11,659	0.26%
2022/05/06	1.1	66.25	0	0.00	66.80	1.1	11,759	0.01%
2022/05/05	1	67.30	3	67.00	67.00	-2	11,942	-0.02%
2022/05/04	1	65.50	1.2	65.98	66.10	-0.2	11,822	0.00%
2022/05/03	0	0.00	11	65.58	65.90	-11	11,841	-0.09%
2022/04/29	2	65.55	2	65.45	65.60	0	11,874	0.00%
2022/04/28	18	64.33	10	64.30	64.20	8	11,991	0.07%
2022/04/27	2.2	62.35	1	63.20	63.20	1.2	11,955	0.01%
2022/04/26	22	64.08	20	63.97	64.20	2	11,909	0.02%
2022/04/25	33	64.58	3	64.43	64.30	30	11,900	0.25%
2022/04/22	1	65.80	1	66.40	66.40	0	11,817	0.00%
2022/04/21	2.1	65.85	1	65.90	66.90	1.1	11,799	0.01%
2022/04/20	1	64.60	9	65.13	65.30	-8	11,771	-0.07%
2022/04/19	4	64.48	4	64.70	64.40	0	11,725	0.00%
2022/04/18	2	63.35	3	63.93	63.80	-1	11,730	-0.01%
2022/04/15	16	63.58	2	63.95	63.90	14	11,730	0.12%
2022/04/14	13	64.39	2	64.10	64.10	11	11,775	0.09%
2022/04/13	2	66.50	3	66.47	66.70	-1	11,644	-0.01%
2022/04/12	6.2	65.78	3	65.47	65.50	3.2	11,716	0.03%
2022/04/11	3.2	66.29	3.1	66.48	66.80	0.2	11,656	0.00%
2022/04/08	0.2	66.90	1	67.00	66.80	-0.9	11,691	-0.01%
2022/04/07	13	66.84	4	66.58	66.20	9	11,833	0.08%
2022/04/06	57	66.76	6	66.62	66.60	51	11,677	0.44%
2022/04/01	7	68.19	3	68.67	69.20	4	11,474	0.03%
2022/03/31	8	69.50	8	69.69	69.20	0	11,373	0.00%
2022/03/30	15	69.29	9	69.38	69.30	6	11,324	0.05%
2022/03/29	19	69.17	4	68.90	69.00	15	11,401	0.13%
2022/03/28	3	69.66	3	69.40	69.80	0	11,703	0.00%
2022/03/25	45.4	69.23	10	69.44	68.90	35.4	11,833	0.30%
2022/03/24	44.1	70.67	2	70.70	71.30	42.1	11,633	0.36%
2022/03/23	3.1	73.61	4.3	74.26	73.70	-1.2	11,227	-0.01%
2022/03/22	10	73.72	3	74.73	74.00	7	11,175	0.06%
2022/03/21	2	74.65	2.2	75.00	74.90	-0.2	11,088	0.00%
2022/03/18	1	74.50	4.3	74.58	74.80	-3.3	11,147	-0.03%
2022/03/17	2.2	73.63	6	73.78	74.20	-3.8	11,151	-0.03%
2022/03/16	38.4	71.35	6	70.93	70.90	32.4	11,085	0.29%
2022/03/15	5	73.24	2	73.10	73.00	3	10,921	0.03%
2022/03/14	2.6	75.35	17	75.43	75.70	-14.4	10,970	-0.13%
2022/03/11	2.1	75.20	0.2	74.80	75.60	1.9	10,971	0.02%
2022/03/10	2.4	76.58	0	0.00	76.70	2.4	11,079	0.02%
2022/03/09	1	75.60	0	75.00	74.90	1	11,462	0.01%
2022/03/08	14.8	75.39	4	75.35	74.70	10.8	12,369	0.09%
2022/03/07	40.4	76.51	1.2	76.38	76.90	39.2	12,479	0.31%
2022/03/04	2	81.80	5	82.16	81.60	-3	12,687	-0.02%
2022/03/03	9	82.26	9.2	82.23	82.60	-0.2	12,750	0.00%
2022/03/02	9.1	79.47	8	79.15	79.70	1.1	12,753	0.01%
2022/03/01	0.5	79.76	3	79.60	79.90	-2.5	12,792	-0.02%
2022/02/25	2	77.55	2.1	77.22	77.10	-0.1	12,808	0.00%
2022/02/24	24	77.22	14	77.07	76.30	10	13,186	0.08%
2022/02/23	3	78.87	18	79.12	79.00	-15	13,782	-0.11%
2022/02/22	5.4	78.75	0.7	78.26	78.70	4.7	13,846	0.03%
2022/02/21	17.5	81.03	11.8	81.39	80.40	5.7	13,791	0.04%
2022/02/18	7	83.23	8	82.50	83.50	-1	13,757	-0.01%
2022/02/17	19.1	82.55	66.5	82.56	82.70	-47.4	13,560	-0.35%
2022/02/16	19	80.03	10	80.29	80.50	9	13,157	0.07%
2022/02/15	1	79.50	2	79.15	78.80	-1	12,947	-0.01%
2022/02/14	0	0.00	18	78.36	78.70	-18	12,952	-0.14%
2022/02/11	1.3	79.18	8.3	79.02	79.00	-7	13,023	-0.05%
2022/02/10	3	78.53	19	78.71	79.00	-16	13,004	-0.12%
2022/02/09	3	78.13	8	78.33	78.50	-5	13,050	-0.04%
2022/02/08	4	77.25	5	77.42	77.40	-1	13,067	-0.01%
2022/02/07	2	76.00	16.7	75.90	76.40	-14.7	13,149	-0.11%
2022/01/26	0.4	72.40	4	72.45	72.00	-3.6	13,115	-0.03%
2022/01/25	2.4	72.57	2	73.25	72.00	0.4	13,324	0.00%
2022/01/24	0.4	71.70	1	71.20	72.60	-0.6	13,311	0.00%
2022/01/21	10.5	72.49	0	0.00	72.30	10.5	13,394	0.08%
2022/01/20	0.5	75.13	0	0.00	75.10	0.5	13,388	0.00%
2022/01/19	8	75.20	11	74.59	75.20	-3	13,604	-0.02%
2022/01/18	0	0.00	4.7	75.56	75.10	-4.7	13,634	-0.03%
2022/01/17	4.1	74.45	0	0.00	74.40	4.1	13,652	0.03%
2022/01/14	1.2	74.32	1	74.50	74.30	0.2	13,716	0.00%
2022/01/12	0.4	74.20	3.3	74.43	74.40	-2.9	13,660	-0.02%
2022/01/11	0.7	74.44	0	0.00	73.50	0.7	13,650	0.00%
2022/01/10	1.4	73.26	16	74.39	74.90	-14.6	13,727	-0.11%
2022/01/07	3.4	73.79	0	0.00	73.70	3.4	13,863	0.02%
2022/01/06	6.6	73.86	2	75.00	73.80	4.6	13,995	0.03%
2022/01/05	3.5	75.93	0	0.00	75.90	3.5	14,067	0.02%
2022/01/04	0.3	76.60	2	76.70	77.20	-1.7	14,085	-0.01%
2022/01/03	12.7	76.47	9	77.70	76.20	3.7	14,124	0.03%
2021/12/30	0	0.00	21	78.02	78.10	-21	14,152	-0.15%
2021/12/29	2	76.60	0	0.00	76.60	2	14,294	0.01%
2021/12/28	1.1	76.10	0.4	76.70	76.70	0.6	14,486	0.00%
2021/12/27	2.3	76.16	6	76.40	76.60	-3.7	14,579	-0.03%
2021/12/24	5	75.92	1	76.00	75.70	4	14,725	0.03%
2021/12/23	11	76.11	22	77.00	75.90	-11	15,123	-0.07%
2021/12/22	36.7	77.83	20.5	78.87	76.50	16.3	15,403	0.11%
2021/12/21	37.2	77.61	16	76.88	76.80	21.2	15,245	0.14%
2021/12/20	6	76.85	8	77.43	75.90	-2	15,025	-0.01%
2021/12/17	0.3	75.30	6	75.73	75.70	-5.7	14,877	-0.04%
2021/12/16	2.2	75.76	0	0.00	76.00	2.2	14,944	0.01%
2021/12/15	1.4	75.78	2	75.95	76.00	-0.6	14,956	0.00%
2021/12/14	2.5	75.50	4	75.42	74.80	-1.5	15,006	-0.01%
2021/12/13	6	77.32	4.2	77.89	76.60	1.8	14,963	0.01%
2021/12/10	0	0.00	6	77.80	77.80	-6	15,132	-0.04%
2021/12/09	1.1	77.50	7.1	77.19	77.50	-6	15,118	-0.04%
2021/12/08	6.2	78.02	0	0.00	76.90	6.2	15,080	0.04%
2021/12/07	1.1	77.72	9.1	77.08	77.50	-8	14,987	-0.05%
2021/12/06	19.3	78.28	7	77.50	77.50	12.3	14,955	0.08%
2021/12/03	41.6	78.11	18	78.84	78.80	23.6	14,926	0.16%
2021/12/02	6.5	79.56	73.5	79.42	79.80	-67	14,545	-0.46%
2021/12/01	2.6	74.90	29.6	75.81	76.00	-27	13,754	-0.20%
2021/11/30	9.3	75.99	18.5	75.31	74.20	-9.2	13,587	-0.07%
2021/11/29	4.1	73.02	13	73.64	73.30	-8.9	13,246	-0.07%
2021/11/26	2	73.80	20	74.06	73.50	-18	13,296	-0.14%
2021/11/25	1	74.40	1.2	75.10	74.40	-0.2	13,187	0.00%
2021/11/24	44	75.70	49	75.56	75.40	-5	13,138	-0.04%
2021/11/23	14.4	75.37	45.1	75.79	75.70	-30.8	13,139	-0.23%
2021/11/22	28	74.25	134.3	74.18	75.40	-106.3	12,838	-0.83%	大賣/鉅額交易
2021/11/19	23.1	70.04	51	70.74	69.60	-27.9	12,097	-0.23%
2021/11/18	56	71.48	3	71.10	71.60	53	12,059	0.44%
2021/11/17	6	71.20	4.7	71.33	71.00	1.3	12,046	0.01%
2021/11/16	3	70.37	6	70.60	70.80	-3	12,080	-0.02%
2021/11/15	8.1	70.41	8.1	70.28	70.30	0	12,217	0.00%
2021/11/12	3.5	68.59	6.2	68.49	68.70	-2.7	12,256	-0.02%
2021/11/11	15	68.57	0	0.00	68.00	15	12,517	0.12%
2021/11/10	3	69.97	8	69.69	69.90	-5	12,744	-0.04%
2021/11/09	1	68.60	20.7	68.57	68.70	-19.7	12,955	-0.15%
2021/11/08	10	67.10	11	67.06	67.60	-1	13,118	-0.01%
2021/11/05	7.1	66.37	4	66.67	65.70	3	13,668	0.02%
2021/11/04	11.3	67.51	2	67.55	66.70	9.3	13,805	0.07%
2021/11/03	1	68.59	7	68.64	68.60	-6	13,729	-0.04%
2021/11/02	2	67.20	58.4	66.73	66.50	-56.4	13,653	-0.41%
2021/11/01	4	67.05	2	67.40	67.00	2	13,621	0.01%
2021/10/29	2	66.95	4	67.18	66.50	-2	13,787	-0.01%
2021/10/28	20	66.83	1	65.10	66.50	19	13,799	0.14%
2021/10/27	25	65.80	8.5	64.75	66.20	16.5	13,851	0.12%
2021/10/26	1.1	63.50	1	63.50	63.70	0.1	13,765	0.00%
2021/10/25	0	0.00	2	63.20	63.50	-2	13,794	-0.01%
2021/10/22	1	62.10	4	62.28	62.10	-3	13,900	-0.02%
2021/10/21	3.1	62.87	2.1	63.00	62.50	1	14,044	0.01%
2021/10/20	0	0.00	1	63.40	63.50	-1	14,119	-0.01%
2021/10/18	13.6	62.92	2	64.05	62.70	11.6	14,627	0.08%
2021/10/15	4	63.80	19.1	63.80	63.70	-15.1	15,092	-0.10%
2021/10/14	1	62.20	17	61.77	62.30	-16	15,126	-0.11%
2021/10/13	9.2	59.73	5.2	61.15	59.40	4	15,201	0.03%
2021/10/12	6	60.12	6	61.25	61.00	0	15,328	0.00%
2021/10/08	7.2	61.77	0	0.00	61.60	7.2	15,434	0.05%
2021/10/07	8	62.19	5	61.94	61.60	3	15,727	0.02%
2021/10/06	10.3	62.91	5	63.46	61.40	5.3	16,326	0.03%
2021/10/05	6	63.87	4	63.95	64.60	2	16,722	0.01%
2021/10/04	1	64.90	19	64.85	64.90	-18	16,830	-0.11%
2021/10/01	10.3	65.14	15	65.30	64.30	-4.7	16,962	-0.03%
2021/09/30	29.2	67.35	13.2	66.91	65.90	16	17,021	0.09%
2021/09/29	5.2	65.59	26.2	66.80	67.20	-21	16,775	-0.13%
2021/09/28	11	66.49	18	65.34	66.30	-7	16,631	-0.04%
2021/09/24	1	64.70	0	0.00	64.90	1	16,907	0.01%
2021/09/23	2	63.70	3	64.43	64.40	-1	17,098	-0.01%
2021/09/22	4.1	62.88	0	0.00	63.00	4.1	17,247	0.02%
2021/09/17	6.1	64.45	0	0.00	64.90	6.1	17,496	0.03%
2021/09/16	2	64.15	0	0.00	64.60	2	17,933	0.01%
2021/09/15	15.2	64.61	0	0.00	64.00	15.2	18,073	0.08%
2021/09/14	1	65.60	1	66.90	66.20	0	18,197	0.00%
2021/09/13	6	66.13	0	0.00	65.80	6	18,298	0.03%
2021/09/10	1	66.80	7	66.74	66.80	-6	18,621	-0.03%
2021/09/09	1	64.50	3	65.10	65.60	-2	18,639	-0.01%
2021/09/08	8.1	64.19	1	64.30	64.30	7.1	18,710	0.04%
2021/09/07	10.2	65.67	0	0.00	65.20	10.2	18,732	0.05%
2021/09/06	4	67.08	3	67.30	66.40	1	18,731	0.01%
2021/09/03	10	66.10	1	66.50	66.00	9	18,706	0.05%
2021/09/02	4.1	66.80	12	67.02	66.20	-7.9	18,806	-0.04%
2021/09/01	21.2	68.23	13	67.62	68.10	8.2	19,005	0.04%
2021/08/31	2	65.60	1	66.60	66.40	1	18,924	0.01%
2021/08/30	7	65.40	0	0.00	66.40	7	19,147	0.04%
2021/08/27	5	64.96	2	65.30	65.00	3	19,410	0.02%
2021/08/26	1	65.40	0	0.00	65.30	1	19,518	0.01%
2021/08/25	4	66.80	3	66.80	67.00	1	19,468	0.01%
2021/08/24	3.2	66.95	2	67.45	66.00	1.2	19,624	0.01%
2021/08/23	2	66.80	1	67.00	66.80	1	19,651	0.01%
2021/08/20	4.2	65.33	2.1	65.99	64.60	2.1	19,882	0.01%
2021/08/19	7	66.64	6	66.98	65.70	1	19,903	0.01%
2021/08/18	3	67.73	6	67.22	69.00	-3	19,830	-0.02%
2021/08/17	7.3	66.67	4	67.30	66.60	3.3	19,940	0.02%
2021/08/16	5	65.94	48	66.20	66.30	-43	19,744	-0.22%
2021/08/13	38.2	64.91	16	64.44	64.30	22.2	19,530	0.11%
2021/08/12	12.1	66.22	15	66.45	66.30	-2.9	19,218	-0.02%
2021/08/11	37.4	68.06	5.5	68.27	67.30	31.9	19,072	0.17%
2021/08/10	16.2	71.90	1	71.90	70.90	15.2	18,705	0.08%
2021/08/09	9	73.31	7.3	74.01	73.70	1.8	18,666	0.01%
2021/08/06	7.5	73.96	2	74.25	73.60	5.5	18,793	0.03%
2021/08/05	14	75.00	27.1	75.00	75.20	-13.1	19,056	-0.07%
2021/08/04	13.1	75.73	3	76.30	75.50	10.1	19,443	0.05%
2021/08/03	2.4	75.10	7.1	75.08	75.80	-4.7	19,608	-0.02%
2021/08/02	7.1	74.01	31	74.22	74.50	-23.9	19,682	-0.12%
2021/07/30	6	72.15	2	72.40	72.30	4	19,769	0.02%
2021/07/29	3.4	72.16	0	0.00	72.00	3.4	19,921	0.02%
2021/07/28	12	71.90	3	71.67	72.20	9	20,073	0.04%
2021/07/27	12	73.92	9.4	74.11	73.30	2.6	20,281	0.01%
2021/07/26	8	73.63	10	73.50	73.50	-2	20,386	-0.01%
2021/07/23	7	72.90	4	73.55	73.40	3	20,489	0.01%
2021/07/22	12.4	73.99	10	73.82	73.70	2.4	20,352	0.01%
2021/07/21	40.3	72.77	13	72.22	71.50	27.3	20,224	0.13%
2021/07/20	6.1	74.82	3	74.83	74.50	3.1	19,822	0.02%
2021/07/19	24.1	75.83	7	76.01	75.60	17.1	19,898	0.09%
2021/07/16	13.2	77.18	12	77.25	77.40	1.2	20,109	0.01%
2021/07/15	44	78.44	24	78.69	78.60	20	20,084	0.10%
2021/07/14	25	77.93	16	78.04	77.80	9	20,052	0.04%
2021/07/13	35.1	77.81	37.4	78.26	76.90	-2.3	19,790	-0.01%
2021/07/12	39.8	77.22	0	0.00	76.40	39.8	19,185	0.21%
2021/07/09	17.3	77.23	12	77.65	78.60	5.3	18,599	0.03%
2021/07/08	12.4	78.46	2	78.30	78.40	10.4	18,659	0.06%
2021/07/07	16.3	79.60	27	79.80	79.50	-10.7	18,813	-0.06%
2021/07/06	18.7	79.76	15	79.66	79.10	3.7	19,223	0.02%
2021/07/05	98	80.35	33	80.31	80.40	65	19,693	0.33%
2021/07/02	25.1	79.54	51.5	79.96	79.50	-26.4	19,631	-0.13%
2021/07/01	16	78.51	20	78.54	78.00	-4	19,620	-0.02%
2021/06/30	48	79.38	19	79.29	79.70	29	19,992	0.15%
2021/06/29	22.1	80.00	19	80.84	79.30	3.1	20,802	0.01%
2021/06/28	66	81.48	36.1	81.60	81.20	29.9	20,711	0.14%
2021/06/25	26.7	80.71	34	80.56	80.00	-7.3	20,404	-0.04%
2021/06/24	6	77.28	19	77.23	77.60	-13	20,025	-0.06%
2021/06/23	8	74.93	13	75.38	76.60	-5	19,915	-0.03%
2021/06/22	5	74.97	8	75.44	75.20	-3	19,616	-0.02%
2021/06/21	33.1	75.66	3	75.13	74.70	30.1	19,487	0.15%
2021/06/18	16	79.60	3	79.87	78.90	13	19,175	0.07%
2021/06/17	4	78.40	3	78.43	78.90	1	19,169	0.01%
2021/06/16	15	79.64	3	80.00	79.10	12	19,225	0.06%
2021/06/15	6	78.42	1	78.60	78.70	5	19,348	0.03%
2021/06/11	8	79.30	1	80.30	78.80	7	19,304	0.04%
2021/06/10	5	78.42	10.1	78.90	79.50	-5.1	19,253	-0.03%
2021/06/09	24.1	78.05	13	77.15	77.20	11.1	19,120	0.06%
2021/06/08	14	80.01	22	80.09	80.10	-8	19,109	-0.04%
2021/06/07	46	80.04	2	79.40	79.40	44	19,165	0.23%
2021/06/04	22	82.45	19	82.17	82.20	3	19,066	0.02%
2021/06/03	8.1	82.61	82	82.75	83.60	-73.9	18,935	-0.39%
2021/06/02	37.1	81.10	40.2	82.13	81.60	-3.1	18,891	-0.02%
2021/06/01	82.2	81.75	10.3	82.99	81.30	71.9	19,089	0.38%
2021/05/31	7.3	81.56	16	81.54	81.90	-8.7	19,265	-0.05%
2021/05/28	18	79.70	14	81.04	80.60	4	19,541	0.02%
2021/05/27	15	76.81	12	77.00	78.30	3	19,505	0.02%
2021/05/26	7.1	78.06	3	78.07	77.80	4.1	19,647	0.02%
2021/05/25	33	79.01	12.1	78.66	78.80	20.9	19,919	0.10%
2021/05/24	4	75.93	14	75.56	76.60	-10	20,106	-0.05%
2021/05/21	12.1	76.80	8.1	77.42	76.30	4	20,324	0.02%
2021/05/20	20.1	75.46	19	75.30	75.20	1.1	20,659	0.01%
2021/05/19	13	74.79	0	0.00	75.10	13	21,212	0.06%
2021/05/18	16	74.22	20	75.53	76.80	-4	21,152	-0.02%
2021/05/17	17	70.80	29	71.90	71.70	-12	21,207	-0.06%
2021/05/14	25.1	74.46	9.1	74.56	73.00	16	21,068	0.08%
2021/05/13	44.2	75.08	40.2	73.69	74.30	4.1	20,903	0.02%
2021/05/12	15.1	71.87	7.6	73.51	73.40	7.5	20,714	0.04%
2021/05/11	12.6	79.18	5.3	78.81	76.50	7.3	20,739	0.04%
2021/05/10	4.1	83.16	0	0.00	82.10	4.1	20,746	0.02%
2021/05/07	34.5	84.92	4.1	84.96	85.50	30.5	20,756	0.15%
2021/05/06	21.1	83.96	19	85.16	82.90	2.1	20,692	0.01%
2021/05/05	27.2	85.61	2	83.60	82.70	25.2	20,497	0.12%
2021/05/04	8.1	84.92	3	86.80	85.30	5.1	20,372	0.03%
2021/05/03	30.3	88.99	8	88.76	87.70	22.3	20,113	0.11%
2021/04/29	36	92.56	1	93.10	91.60	35	19,847	0.18%
2021/04/28	7.5	94.43	2.1	94.83	94.40	5.4	19,756	0.03%
2021/04/27	16.4	94.27	6	94.22	94.00	10.4	19,929	0.05%
2021/04/26	10.1	94.99	6	95.58	95.90	4.1	19,902	0.02%
2021/04/23	11.4	93.18	3.6	93.26	94.40	7.8	19,919	0.04%
2021/04/22	30.3	96.02	9.3	96.49	93.40	21	19,931	0.11%
2021/04/21	14.6	99.35	11	98.90	98.30	3.6	19,622	0.02%
2021/04/20	7.5	100.34	4	100.28	99.70	3.5	19,558	0.02%
2021/04/19	17	100.10	16	100.61	99.40	1	19,730	0.01%
2021/04/16	13.1	99.05	17	99.24	98.70	-4	20,139	-0.02%
2021/04/15	11.3	98.82	4	99.75	99.00	7.3	20,435	0.04%
2021/04/14	21.1	99.64	12.5	99.13	99.70	8.6	20,480	0.04%
2021/04/13	8.1	101.29	37	102.57	100.00	-28.9	20,503	-0.14%
2021/04/12	37.2	99.82	12	99.92	99.10	25.2	20,485	0.12%
2021/04/09	18	102.05	28	100.87	102.50	-10	20,283	-0.05%
2021/04/08	12	98.08	5	97.90	98.30	7	19,732	0.04%
2021/04/07	12	97.38	3	98.30	97.10	9	19,728	0.05%
2021/04/06	53	97.59	307	98.80	97.30	-254	19,707	-1.29%	大賣/鉅額交易
2021/04/01	57	99.38	121.5	98.93	100.50	-64.5	19,449	-0.33%	大賣/
2021/03/31	312	93.17	8	93.33	91.90	304	18,561	1.64%	大買/鉅額交易
2021/03/30	2	91.15	4	91.75	92.20	-2	18,589	-0.01%
2021/03/29	21	91.50	16	91.25	91.20	5	18,703	0.03%
2021/03/26	0	0.00	16	91.94	91.90	-16	18,884	-0.08%
2021/03/25	8	89.55	16	89.69	89.60	-8	19,032	-0.04%
2021/03/24	22	90.21	12	90.33	90.00	10	19,048	0.05%
2021/03/23	2	91.95	6	92.40	91.70	-4	19,141	-0.02%
2021/03/22	11	90.90	2	91.30	90.90	9	19,233	0.05%
2021/03/19	12	93.02	3	93.77	92.50	9	19,282	0.05%
2021/03/18	12	93.66	30.1	94.70	95.50	-18.1	19,232	-0.09%
2021/03/17	20	93.13	34	92.41	91.90	-14	19,428	-0.07%
2021/03/16	23	93.79	3	93.70	93.40	20	19,642	0.10%
2021/03/15	3	92.30	2	92.85	93.20	1	19,972	0.01%
2021/03/12	6	92.73	10	92.97	93.50	-4	20,216	-0.02%
2021/03/11	2.1	88.81	10	90.12	91.40	-7.9	20,465	-0.04%
2021/03/10	19	87.99	12	89.08	87.60	7	21,091	0.03%
2021/03/09	11.2	86.85	8	86.41	86.70	3.2	21,468	0.01%
2021/03/08	18	90.27	7.1	89.85	88.60	10.9	22,177	0.05%
2021/03/05	13	89.72	18	89.41	89.70	-5	22,681	-0.02%
2021/03/04	35	92.75	22	92.71	91.80	13	22,635	0.06%
2021/03/03	15	91.97	10	91.49	92.00	5	22,511	0.02%
2021/03/02	12	97.88	9	98.38	95.50	3	22,276	0.01%
2021/02/26	15	96.64	5	97.00	96.50	10	22,274	0.04%
2021/02/25	5	99.70	14	100.14	98.50	-9	22,237	-0.04%
2021/02/24	19	99.13	8	99.90	96.60	11	22,219	0.05%
2021/02/23	3.1	97.05	10	96.09	98.40	-6.9	21,957	-0.03%
2021/02/22	7	96.96	18.1	96.85	97.10	-11.1	21,922	-0.05%
2021/02/19	12	93.08	32	92.73	93.00	-20	21,797	-0.09%
2021/02/18	8.3	89.97	5	90.10	89.90	3.3	21,892	0.02%
2021/02/17	4	90.28	12	90.40	89.90	-8	22,303	-0.04%
2021/02/05	6.3	86.96	5	87.00	86.70	1.3	22,090	0.01%
2021/02/04	20	85.80	34	86.39	86.60	-14	22,357	-0.06%
2021/02/03	2	87.75	4	88.10	86.30	-2	22,408	-0.01%
2021/02/02	7	87.43	28	88.87	86.90	-21	22,289	-0.09%
2021/02/01	2	83.00	38	84.95	86.30	-36	21,772	-0.17%
2021/01/29	26	80.67	34	80.31	79.90	-8	21,489	-0.04%
2021/01/28	17	79.70	42	80.23	79.40	-25	21,291	-0.12%
2021/01/27	10	82.35	4	82.95	82.50	6	21,208	0.03%
2021/01/26	13	83.92	0	0.00	83.00	13	21,177	0.06%
2021/01/25	8	84.11	4	84.52	85.10	4	21,098	0.02%
2021/01/22	49	85.27	4	85.08	85.40	45	21,067	0.21%
2021/01/21	5	85.50	13	86.52	85.80	-8	21,102	-0.04%
2021/01/20	14	86.56	11	86.28	84.30	3	21,175	0.01%
2021/01/19	4	86.38	2	86.15	86.80	2	21,044	0.01%
2021/01/18	5	84.22	5	84.46	86.00	0	21,034	0.00%
2021/01/15	49	87.51	6	87.57	86.20	43	20,941	0.21%
2021/01/14	9.1	88.85	26	90.78	89.80	-16.9	20,784	-0.08%
2021/01/13	4	88.50	11	88.42	88.70	-7	20,666	-0.03%
2021/01/12	37.1	88.44	6.4	89.62	87.70	30.7	20,534	0.15%
2021/01/11	35	91.88	23	91.70	91.20	12	20,327	0.06%
2021/01/08	37.2	94.86	43	95.59	96.70	-5.8	19,981	-0.03%
2021/01/07	15.2	92.99	16	92.81	92.80	-0.8	19,808	0.00%
2021/01/06	22	91.83	16	92.71	91.50	6	20,333	0.03%
2021/01/05	12	89.93	14	92.22	90.50	-2	20,428	-0.01%
2021/01/04	4	88.53	46	90.19	90.70	-42	20,516	-0.20%
2020/12/31	15	87.17	5	86.14	86.80	10	20,634	0.05%
2020/12/30	14	87.21	6	87.57	87.30	8	21,205	0.04%
2020/12/29	11	87.11	17	87.06	87.00	-6	21,092	-0.03%
2020/12/28	15	86.87	29	88.31	89.10	-14	21,056	-0.07%
2020/12/25	17	84.85	10	84.09	84.00	7	20,958	0.03%
2020/12/24	3	84.77	9	84.81	85.30	-6	21,220	-0.03%
2020/12/23	6	81.43	20	82.37	83.00	-14	21,196	-0.07%
2020/12/22	15	82.38	7	83.36	81.20	8	21,100	0.04%
2020/12/21	7	84.51	2	84.15	84.20	5	20,900	0.02%
2020/12/18	2.1	85.48	4	86.75	84.80	-1.9	20,833	-0.01%
2020/12/17	9	86.79	123	85.73	85.70	-114	20,928	-0.54%	大賣/鉅額交易
2020/12/16	122	86.01	2	86.60	85.80	120	20,906	0.57%	大買/鉅額交易
2020/12/15	5	85.80	12	84.61	84.10	-7	20,956	-0.03%
2020/12/14	7	84.90	27	84.79	85.30	-20	21,185	-0.09%
2020/12/11	8	84.59	5	85.02	85.30	3	21,155	0.01%
2020/12/10	13	88.89	5	89.56	88.30	8	20,817	0.04%
2020/12/09	3	89.43	13	90.24	91.90	-10	20,778	-0.05%
2020/12/08	9	87.51	12	87.56	88.00	-3	20,368	-0.01%
2020/12/07	9	88.99	3	88.83	88.30	6	20,163	0.03%
2020/12/04	26	87.70	23.1	87.91	87.60	2.9	19,684	0.01%
2020/12/03	20.1	83.55	15	83.91	83.80	5.1	19,057	0.03%
2020/12/02	21	81.52	28	81.06	81.50	-7	18,803	-0.04%
2020/12/01	27	75.78	48.2	75.50	76.90	-21.2	17,987	-0.12%
2020/11/30	1	71.90	24	72.44	72.40	-23	17,621	-0.13%
2020/11/27	19	71.62	13	72.40	71.30	6	17,549	0.03%
2020/11/26	2	69.35	10	69.08	70.70	-8	17,401	-0.05%
2020/11/25	30	70.45	10	70.73	69.30	20	17,496	0.11%
2020/11/24	28	71.19	14	70.79	71.00	14	17,273	0.08%
2020/11/23	20	70.65	24	71.29	71.60	-4	17,100	-0.02%
2020/11/20	32	68.88	6	68.67	68.80	26	16,876	0.15%
2020/11/19	5	67.28	6	67.83	67.80	-1	16,884	-0.01%
2020/11/18	5	67.04	23	66.97	67.00	-18	16,738	-0.11%
2020/11/17	16	66.76	63	66.78	67.10	-47	16,602	-0.28%
2020/11/16	8	64.14	27	64.07	64.20	-19	16,250	-0.12%
2020/11/13	8	61.94	13	62.08	62.20	-5	16,244	-0.03%
2020/11/12	6	61.83	10	61.76	62.00	-4	16,291	-0.02%
2020/11/11	13	59.57	5	59.72	60.00	8	16,016	0.05%
2020/11/10	5	60.20	3	60.40	60.60	2	15,986	0.01%
2020/11/09	2	60.60	5	60.66	60.40	-3	15,981	-0.02%
2020/11/06	5	59.60	46	59.83	59.80	-41	16,189	-0.25%
2020/11/05	1	59.20	4	59.58	59.40	-3	16,279	-0.02%
2020/11/04	1	58.10	22	58.28	59.00	-21	16,418	-0.13%
2020/11/03	20	58.57	12	58.81	58.80	8	16,611	0.05%
2020/11/02	16	57.91	1	57.80	57.80	15	17,090	0.09%
2020/10/30	7	58.17	3	58.40	57.80	4	17,354	0.02%
2020/10/29	2	58.15	3	58.43	58.20	-1	17,450	-0.01%
2020/10/28	9	58.68	13	59.09	58.30	-4	17,486	-0.02%
2020/10/27	6	59.48	1	60.30	59.50	5	17,421	0.03%
2020/10/26	10	60.59	11	60.49	60.50	-1	17,388	-0.01%
2020/10/23	7	61.26	4	61.40	61.40	3	17,414	0.02%
2020/10/22	2	61.25	1	61.90	61.80	1	17,445	0.01%
2020/10/21	2	61.70	3	61.80	61.90	-1	17,508	-0.01%
2020/10/20	27	61.95	29	61.54	62.10	-2	17,661	-0.01%
2020/10/19	6	62.05	10	61.79	61.80	-4	17,705	-0.02%
2020/10/16	7	60.69	8	60.50	60.10	-1	17,779	-0.01%
2020/10/15	6	61.92	40	61.65	61.50	-34	17,777	-0.19%
2020/10/14	15	62.40	37	62.48	62.30	-22	17,593	-0.13%
2020/10/13	129	60.11	196.4	59.87	61.40	-67.4	16,959	-0.40%	大買/大賣/
2020/10/12	15	60.73	48	60.87	60.50	-33	16,700	-0.20%
2020/10/08	14	59.25	5	59.58	59.40	9	16,548	0.05%
2020/10/07	18	57.98	21	58.98	59.60	-3	16,572	-0.02%
2020/10/06	3	56.60	3	56.90	56.60	0	16,497	0.00%
2020/10/05	11	56.64	3	57.03	56.30	8	16,602	0.05%
2020/09/30	2	56.05	20	57.12	57.50	-18	16,613	-0.11%
2020/09/29	2	56.90	33	56.33	56.90	-31	16,445	-0.19%
2020/09/28	16	55.01	22.6	55.20	55.10	-6.6	16,302	-0.04%
2020/09/25	2	52.50	1	52.70	52.50	1	16,335	0.01%
2020/09/24	6	52.98	8	52.93	52.90	-2	16,402	-0.01%
2020/09/23	3	54.20	135	53.59	53.30	-132	16,387	-0.81%	大賣/鉅額交易
2020/09/22	38	55.21	0	0.00	54.90	38	16,460	0.23%
2020/09/21	20	56.76	1	56.70	56.60	19	16,429	0.12%
2020/09/18	24	56.99	9	57.04	56.30	15	16,524	0.09%
2020/09/17	70	56.29	10	56.36	56.80	60	16,514	0.36%
2020/09/16	0	0.00	3	55.13	55.20	-3	16,235	-0.02%
2020/09/15	4	54.73	25	54.75	54.50	-21	16,257	-0.13%
2020/09/14	1	54.80	9	54.88	54.80	-8	16,423	-0.05%
2020/09/11	2	53.25	6	53.42	53.30	-4	16,317	-0.02%
2020/09/09	2	53.90	2	53.95	54.20	0	16,440	0.00%
2020/09/08	16	54.98	3	54.30	54.80	13	16,605	0.08%
2020/09/07	12	54.76	7	54.61	54.30	5	16,587	0.03%
2020/09/04	4	52.18	0	0.00	52.80	4	16,544	0.02%
2020/09/03	11	53.63	24	53.20	53.20	-13	16,641	-0.08%
2020/09/02	9.2	51.05	7	51.03	51.10	2.2	16,572	0.01%
2020/09/01	3	51.87	18	51.90	52.30	-15	16,880	-0.09%
2020/08/31	13.1	52.38	3	52.70	51.90	10.1	17,363	0.06%
2020/08/28	4	53.95	5	53.66	53.90	-1	17,704	-0.01%
2020/08/27	13	53.95	9	54.02	54.00	4	17,922	0.02%
2020/08/26	5	53.24	11	53.34	53.40	-6	17,981	-0.03%
2020/08/25	8	52.44	3	52.73	53.00	5	17,901	0.03%
2020/08/24	5	50.24	35	50.87	51.00	-30	17,951	-0.17%
2020/08/21	12	49.60	5	49.88	49.85	7	18,240	0.04%
2020/08/20	38	50.74	1.2	49.21	49.20	36.8	18,129	0.20%
2020/08/19	19.1	52.12	6	52.63	51.80	13.1	17,858	0.07%
2020/08/18	27	55.07	10	55.36	55.10	17	17,340	0.10%
2020/08/17	9.1	54.50	1	54.50	54.40	8.1	17,246	0.05%
2020/08/14	2	54.85	1	55.10	55.10	1	17,223	0.01%
2020/08/13	4	55.48	5	55.40	55.40	-1	17,202	-0.01%
2020/08/12	4	54.43	4	54.40	55.10	0	17,282	0.00%
2020/08/11	13	55.39	16	55.63	55.70	-3	17,177	-0.02%
2020/08/10	8.1	54.28	3.2	54.45	54.40	4.9	17,148	0.03%
2020/08/07	35	55.11	12	55.19	55.00	23	17,295	0.13%
2020/08/06	12.1	56.67	15	56.55	56.40	-2.9	17,063	-0.02%
2020/08/05	16.1	58.19	5	58.12	58.00	11.1	16,667	0.07%
2020/08/04	3	58.67	4	58.80	58.70	-1	16,474	-0.01%
2020/08/03	8	59.94	0	0.00	59.30	8	16,402	0.05%
2020/07/31	3	60.83	4	60.78	60.60	-1	16,480	-0.01%
2020/07/30	10	59.97	1	59.90	60.20	9	16,520	0.05%
2020/07/29	3	59.07	0	0.00	58.90	3	16,481	0.02%
2020/07/28	1	59.50	7	60.10	59.50	-6	16,514	-0.04%
2020/07/27	4	59.70	11	60.02	59.60	-7	16,716	-0.04%
2020/07/24	11	61.55	26	61.64	60.40	-15	16,853	-0.09%
2020/07/23	9	61.73	5	61.90	62.00	4	16,968	0.02%
2020/07/22	24	61.90	3	62.43	61.70	21	17,022	0.12%
2020/07/21	2	61.10	18	61.12	61.20	-16	16,870	-0.09%
2020/07/20	0	0.00	4	60.88	60.80	-4	16,851	-0.02%
2020/07/17	0	0.00	14	60.79	60.20	-14	17,012	-0.08%
2020/07/16	8	60.78	6	60.70	60.30	2	17,295	0.01%
2020/07/15	14	60.79	7	60.66	60.10	7	17,225	0.04%
2020/07/14	20	61.95	24.3	62.60	61.50	-4.3	17,222	-0.02%
2020/07/13	28	62.30	80	62.39	62.70	-52	16,903	-0.31%
2020/07/10	9	60.73	12	60.15	59.60	-3	16,663	-0.02%
2020/07/09	11	60.82	26	60.82	61.00	-15	16,657	-0.09%
2020/07/08	7	60.39	11	60.47	60.20	-4	16,765	-0.02%
2020/07/07	6	60.18	13	60.42	60.80	-7	16,817	-0.04%
2020/07/06	8	60.03	28.2	60.10	60.20	-20.2	16,885	-0.12%
2020/07/03	20	59.87	1	59.80	59.80	19	17,143	0.11%
2020/07/02	7	60.47	7	60.40	60.50	0	17,551	0.00%
2020/07/01	8	61.25	25	61.31	61.00	-17	17,699	-0.10%
2020/06/30	19	60.83	5	60.72	61.00	14	17,652	0.08%
2020/06/29	3	59.43	2	59.90	59.50	1	17,948	0.01%
2020/06/24	25	60.40	29	60.61	60.80	-4	17,985	-0.02%
2020/06/23	1	60.10	2	60.20	60.00	-1	18,192	-0.01%
2020/06/22	3	59.93	11	59.90	59.90	-8	18,532	-0.04%
2020/06/19	21	60.01	4	60.10	59.80	17	18,742	0.09%
2020/06/18	19	60.21	3.1	60.31	60.40	15.9	18,709	0.08%
2020/06/17	23	60.84	1	60.90	60.60	22	18,849	0.12%
2020/06/16	2	61.05	11	61.32	61.50	-9	19,172	-0.05%
2020/06/15	23	60.41	2	60.00	60.00	21	19,427	0.11%
2020/06/12	15	60.88	10	60.71	61.20	5	19,493	0.03%
2020/06/11	38	62.91	3	62.80	61.80	35	19,631	0.18%
2020/06/10	3	63.80	8	63.79	64.00	-5	19,580	-0.03%
2020/06/09	63	63.64	4	63.45	63.40	59	19,695	0.30%
2020/06/08	5	63.24	10	63.66	63.80	-5	19,846	-0.03%
2020/06/05	40	63.38	38	63.54	64.20	2	19,428	0.01%
2020/06/04	17	62.38	27	62.80	62.20	-10	18,970	-0.05%
2020/06/03	6	60.67	16	60.83	61.20	-10	18,536	-0.05%
2020/06/02	8	60.46	6	60.80	60.10	2	18,384	0.01%
2020/06/01	1	60.40	5	60.84	60.90	-4	18,384	-0.02%
2020/05/29	34	60.06	2	60.25	59.80	32	18,412	0.17%
2020/05/28	31	61.64	12	62.01	60.90	19	18,336	0.10%
2020/05/27	3	60.77	3	61.00	60.70	0	18,213	0.00%
2020/05/26	22	60.80	12	60.41	60.70	10	18,430	0.05%
2020/05/25	6	58.60	2	59.55	59.70	4	18,475	0.02%
2020/05/22	11	60.08	5	60.12	59.40	6	18,595	0.03%
2020/05/21	3	60.53	2	60.85	60.80	1	18,609	0.01%
2020/05/20	5	60.30	9	60.41	59.90	-4	18,581	-0.02%
2020/05/19	26.1	59.32	2	59.45	59.20	24.1	18,672	0.13%
2020/05/18	5	59.02	1	58.90	58.50	4	18,652	0.02%
2020/05/15	4	60.78	5	60.42	60.10	-1	18,773	-0.01%
2020/05/14	36	60.90	37	60.65	60.00	-1	18,736	-0.01%
2020/05/13	8	63.00	2	63.35	62.90	6	18,450	0.03%
2020/05/12	14	63.78	8	63.58	63.60	6	18,589	0.03%
2020/05/11	5	64.56	5	64.76	64.70	0	18,536	0.00%
2020/05/08	6	64.67	4	64.23	63.80	2	18,492	0.01%
2020/05/07	75	63.67	6	63.92	64.40	69	18,441	0.37%
2020/05/06	9	63.69	7	63.89	63.30	2	18,319	0.01%
2020/05/05	13	63.32	6	63.00	63.00	7	18,303	0.04%
2020/05/04	11	62.81	1	63.20	62.80	10	18,661	0.05%
2020/04/30	3	64.90	4	64.98	65.00	-1	18,567	-0.01%
2020/04/29	4	63.98	5	64.42	64.20	-1	18,365	-0.01%
2020/04/28	1	62.00	22	63.01	63.20	-21	18,233	-0.12%
2020/04/27	6	60.47	15	60.68	61.60	-9	18,118	-0.05%
2020/04/24	3	59.07	2	59.25	59.10	1	18,035	0.01%
2020/04/23	10	60.08	4	59.75	59.40	6	17,998	0.03%
2020/04/22	6	58.15	30	58.68	59.90	-24	17,919	-0.13%
2020/04/21	24	58.93	4	59.58	58.00	20	17,733	0.11%
2020/04/20	5	60.92	0	0.00	60.80	5	17,473	0.03%
2020/04/17	18	62.14	20	62.82	61.10	-2	17,652	-0.01%
2020/04/16	11	61.27	4	61.60	61.60	7	17,438	0.04%
2020/04/15	30	61.41	7	61.24	61.30	23	17,361	0.13%
2020/04/14	0	0.00	3	60.77	60.70	-3	17,341	-0.02%
2020/04/13	10	60.19	0	0.00	59.80	10	17,368	0.06%
2020/04/10	5	62.06	6	62.03	62.00	-1	17,119	-0.01%
2020/04/09	14	63.94	8	63.34	62.60	6	17,198	0.03%
2020/04/08	2	61.55	156	61.75	63.40	-154	17,481	-0.88%	大賣/鉅額交易
2020/04/07	296	61.98	170	61.88	62.00	126	17,099	0.74%	大買/大賣/鉅額交易
2020/04/06	24	55.68	4	55.13	56.40	20	16,665	0.12%
2020/04/01	5	53.30	4	53.60	53.90	1	16,459	0.01%
2020/03/31	7	52.90	2	54.25	53.70	5	16,285	0.03%
2020/03/30	2	53.50	203	53.18	53.90	-201	15,892	-1.26%	大賣/鉅額交易
2020/03/27	17	55.94	9	56.13	55.00	8	15,737	0.05%
2020/03/26	222	54.01	23	53.50	54.00	199	15,448	1.29%	大買/鉅額交易
2020/03/25	6	52.67	7	52.60	52.60	-1	15,288	-0.01%
2020/03/24	4	48.38	10	48.17	48.30	-6	15,366	-0.04%
2020/03/23	3.1	45.05	1	45.20	44.20	2.1	15,378	0.01%
2020/03/20	151.1	47.27	12	48.33	48.65	139.1	15,594	0.89%	大買/鉅額交易
2020/03/19	6	45.70	140	45.26	45.20	-134	15,699	-0.85%	大賣/鉅額交易
2020/03/18	10	52.90	3	53.73	50.20	7	15,940	0.04%
2020/03/17	1	57.60	2	55.90	54.10	-1	15,935	-0.01%
2020/03/16	4.1	61.65	1	59.50	59.20	3.1	15,889	0.02%
2020/03/13	7	60.64	19	60.55	62.90	-12	15,789	-0.08%
2020/03/12	9	67.51	65	66.08	66.00	-56	15,712	-0.36%
2020/03/11	7.1	74.44	11	73.95	72.60	-3.9	15,616	-0.02%
2020/03/10	5	74.06	2	74.80	74.90	3	16,247	0.02%
2020/03/09	17	76.57	0	0.00	74.80	17	16,399	0.10%
2020/03/06	23	78.30	3	78.50	78.50	20	16,572	0.12%
2020/03/05	8	79.99	18	79.99	80.10	-10	16,512	-0.06%
2020/03/04	1	77.60	3	78.10	78.60	-2	16,441	-0.01%
2020/03/03	5	78.34	4	78.13	77.80	1	16,394	0.01%
2020/03/02	2.1	76.74	8	75.98	76.30	-5.9	16,307	-0.04%
2020/02/27	15	78.95	69	78.46	77.30	-54	16,166	-0.33%
2020/02/26	19	81.73	2	81.60	81.40	17	15,899	0.11%
2020/02/25	19	83.20	3	83.23	83.30	16	15,824	0.10%
2020/02/24	3	84.30	2	85.05	84.50	1	15,791	0.01%
2020/02/21	4	84.25	3	84.30	84.40	1	15,767	0.01%
2020/02/20	19	83.96	10	84.36	83.60	9	15,878	0.06%
2020/02/19	3	83.93	5	83.74	84.80	-2	15,889	-0.01%
2020/02/18	19	84.76	24	86.10	83.80	-5	15,912	-0.03%
2020/02/17	13	87.15	12	87.87	88.00	1	15,974	0.01%
2020/02/14	2	86.20	4	86.53	86.80	-2	15,958	-0.01%
2020/02/13	62	86.69	14	86.46	86.50	48	15,905	0.30%
2020/02/12	15	84.61	1	84.70	84.70	14	15,692	0.09%
2020/02/11	6.2	84.34	10	84.53	85.10	-3.8	15,604	-0.02%
2020/02/10	1	82.60	4	83.45	83.50	-3	15,557	-0.02%
2020/02/07	10	84.30	6	85.10	84.30	4	15,720	0.03%
2020/02/06	5	84.88	1	84.50	85.10	4	16,029	0.02%
2020/02/05	18	82.70	113	83.52	84.40	-95	16,011	-0.59%	大賣/
2020/02/04	17	79.18	13	79.72	79.90	4	15,700	0.03%
2020/02/03	44	75.65	40	78.76	79.40	4	15,804	0.03%
2020/01/31	10	78.76	6	78.92	78.10	4	15,856	0.03%
2020/01/30	11	78.70	3	82.00	77.80	8	15,773	0.05%
2020/01/20	0	0.00	5	85.12	85.20	-5	15,557	-0.03%
2020/01/17	4	83.53	6	83.63	83.60	-2	15,652	-0.01%
2020/01/16	5	83.28	0	0.00	83.40	5	15,683	0.03%
2020/01/15	7	84.99	1.2	85.65	83.80	5.8	15,707	0.04%
2020/01/14	2	84.90	1	85.90	85.30	1	15,890	0.01%
2020/01/13	28	85.44	7	86.66	85.50	21	15,918	0.13%
2020/01/10	4	84.30	4	84.50	84.30	0	15,943	0.00%
2020/01/09	3	83.63	15	84.21	83.40	-12	15,933	-0.08%
2020/01/08	22	83.06	38	83.66	82.60	-16	15,985	-0.10%
2020/01/07	4	82.05	1	82.50	81.10	3	15,937	0.02%
2020/01/06	9	83.62	6	83.68	83.70	3	16,165	0.02%
2020/01/03	42	85.88	17	84.34	84.80	25	16,883	0.15%
2020/01/02	62	86.15	30	87.67	86.00	32	16,981	0.19%
2019/12/31	7	83.59	20	83.40	83.40	-13	16,518	-0.08%
2019/12/30	1	85.50	7	84.77	84.50	-6	16,674	-0.04%
2019/12/27	10	84.19	5	84.20	83.60	5	16,779	0.03%
2019/12/26	3	84.07	4	83.85	83.70	-1	16,857	-0.01%
2019/12/25	1	83.70	0	0.00	84.10	1	17,027	0.01%
2019/12/24	4.2	83.26	2	83.30	83.50	2.2	17,325	0.01%
2019/12/23	7	82.70	1	83.20	82.60	6	17,442	0.03%
2019/12/20	8	83.96	3	84.13	83.50	5	17,427	0.03%
2019/12/19	1	84.90	22	85.28	85.50	-21	17,330	-0.12%
2019/12/18	5	83.70	29	84.07	84.00	-24	17,121	-0.14%
2019/12/17	15	84.21	40	85.17	85.30	-25	16,935	-0.15%
2019/12/16	6	83.28	44.2	82.95	82.80	-38.2	16,537	-0.23%
2019/12/13	25	79.10	36	79.34	79.60	-11	16,307	-0.07%
2019/12/12	59	76.75	66	77.29	77.30	-7	16,202	-0.04%
2019/12/11	15	75.93	8.4	76.27	75.60	6.6	16,149	0.04%
2019/12/10	11	75.29	6	75.33	75.10	5	15,982	0.03%
2019/12/09	7	76.34	7	76.69	76.00	0	15,918	0.00%
2019/12/06	30	76.71	21	76.79	75.30	9	15,863	0.06%
2019/12/05	68.4	77.33	39	77.14	77.20	29.4	15,614	0.19%
2019/12/04	4.4	72.52	3	72.87	72.60	1.4	15,170	0.01%
2019/12/03	5.6	73.16	6	72.95	73.30	-0.4	15,695	0.00%
2019/12/02	2	70.75	3	70.87	71.60	-1	15,683	-0.01%
2019/11/29	1	71.10	3	71.53	71.20	-2	15,714	-0.01%
2019/11/28	5	71.76	3	71.70	71.70	2	15,743	0.01%
2019/11/27	0	0.00	3	71.43	71.10	-3	16,042	-0.02%
2019/11/26	7	71.44	4	71.35	70.80	3	16,240	0.02%
2019/11/25	2	70.65	2	70.70	70.80	0	16,229	0.00%
2019/11/22	3	70.47	3	70.50	70.10	0	16,398	0.00%
2019/11/21	3	69.00	1	69.30	69.30	2	16,432	0.01%
2019/11/20	3	70.73	0	0.00	71.00	3	16,400	0.02%
2019/11/19	2	71.60	1	72.20	71.20	1	16,383	0.01%
2019/11/18	3	71.20	7	70.64	71.10	-4	16,350	-0.02%
2019/11/15	1	68.40	5	68.68	69.00	-4	16,425	-0.02%
2019/11/14	25	68.16	5	67.12	67.20	20	16,375	0.12%
2019/11/13	6	70.52	1	69.90	69.90	5	16,213	0.03%
2019/11/12	0	0.00	1	71.90	72.00	-1	16,380	-0.01%
2019/11/11	1	71.10	3	71.10	71.20	-2	16,841	-0.01%
2019/11/08	1	72.80	2	72.45	72.40	-1	16,960	-0.01%
2019/11/07	1	72.10	0	0.00	72.40	1	17,237	0.01%
2019/11/06	2	73.50	1	73.70	72.50	1	17,622	0.01%
2019/11/05	3	71.70	7	71.96	73.00	-4	17,609	-0.02%
2019/11/04	8	69.89	0	0.00	69.80	8	17,614	0.05%
2019/11/01	2	69.45	3	70.30	70.60	-1	17,772	-0.01%
2019/10/31	6	70.17	101	70.47	70.00	-95	18,113	-0.52%	大賣/
2019/10/30	5	70.94	0	0.00	71.10	5	18,232	0.03%
2019/10/29	2	72.40	4	72.25	72.30	-2	18,513	-0.01%
2019/10/28	1	72.00	2	72.10	71.90	-1	18,880	-0.01%
2019/10/25	5	72.52	4	72.28	71.70	1	19,226	0.01%
2019/10/24	1	70.70	0	0.00	71.30	1	19,474	0.01%
2019/10/23	1	70.90	1	70.60	70.60	0	20,013	0.00%
2019/10/22	2	70.90	0	0.00	70.90	2	20,315	0.01%
2019/10/21	2	71.60	80	71.55	71.60	-78	20,699	-0.38%
2019/10/18	3	71.60	34	72.47	72.30	-31	21,155	-0.15%
2019/10/17	4	69.63	3	70.17	70.40	1	21,006	0.00%
2019/10/16	24	70.05	14	70.04	70.00	10	21,169	0.05%
2019/10/15	38	70.12	3	70.90	69.60	35	21,329	0.16%
2019/10/14	4	72.28	2	73.50	71.70	2	21,521	0.01%
2019/10/09	35	73.29	3	73.43	71.40	32	21,722	0.15%
2019/10/08	29	79.04	12	78.60	78.60	17	22,011	0.08%
2019/10/07	2	81.45	7	81.17	81.70	-5	22,204	-0.02%
2019/10/04	14	79.80	11.2	79.50	79.20	2.8	22,600	0.01%
2019/10/03	4	80.25	0	0.00	79.90	4	22,655	0.02%
2019/10/01	0	0.00	2	82.30	83.10	-2	22,863	-0.01%
2019/09/27	13	81.42	7	81.13	80.50	6	23,213	0.03%
2019/09/26	15	83.07	6	83.48	84.30	9	23,309	0.04%
2019/09/25	4	84.45	8	83.85	85.00	-4	23,355	-0.02%
2019/09/24	7	85.79	4	85.50	85.40	3	23,564	0.01%
2019/09/23	6	83.90	4	84.88	85.00	2	23,513	0.01%
2019/09/20	3	82.43	4	82.60	82.90	-1	23,470	0.00%
2019/09/19	13	81.82	14	81.23	81.40	-1	23,507	0.00%
2019/09/18	5	82.56	8	82.61	82.10	-3	23,652	-0.01%
2019/09/17	23	81.53	21	82.11	82.00	2	23,426	0.01%
2019/09/16	19	77.84	15	78.18	78.10	4	23,070	0.02%
2019/09/12	1	77.80	1	77.70	77.80	0	22,934	0.00%
2019/09/09	12	76.60	14	76.66	76.50	-2	22,963	-0.01%
2019/09/06	3	77.33	5	77.30	77.10	-2	22,935	-0.01%
2019/09/05	13	75.72	119	75.75	76.90	-106	22,727	-0.47%	大賣/鉅額交易
2019/09/04	3	73.03	7	73.54	73.00	-4	22,048	-0.02%
2019/09/03	0	0.00	1	71.30	71.20	-1	21,843	0.00%
2019/09/02	0	0.00	2	71.25	71.80	-2	21,945	-0.01%
2019/08/30	8	70.51	3	71.13	70.40	5	22,042	0.02%
2019/08/29	5	71.02	8	70.89	70.90	-3	21,791	-0.01%
2019/08/28	0	0.00	2	72.75	73.50	-2	21,629	-0.01%
2019/08/27	0	0.00	12	72.34	72.40	-12	21,576	-0.06%
2019/08/26	0	0.00	3	71.13	71.10	-3	21,613	-0.01%
2019/08/23	0	0.00	4	71.27	71.50	-4	21,653	-0.02%
2019/08/22	6	70.33	1	70.30	70.30	5	21,891	0.02%
2019/08/21	3	69.63	9	70.06	70.20	-6	21,999	-0.03%
2019/08/20	9	70.30	6	70.03	69.60	3	21,910	0.01%
2019/08/19	4	71.33	2	71.35	71.50	2	21,701	0.01%
2019/08/16	17	70.94	15	71.29	71.30	2	21,706	0.01%
2019/08/15	2	71.35	4	71.60	71.40	-2	21,528	-0.01%
2019/08/14	2	71.90	11	72.05	72.50	-9	21,327	-0.04%
2019/08/13	4	68.25	3	68.70	68.80	1	20,914	0.00%
2019/08/12	8	68.86	18	68.18	69.30	-10	20,823	-0.05%
2019/08/08	22	68.37	3	68.67	68.10	19	20,648	0.09%
2019/08/07	1	70.10	4	70.38	69.80	-3	20,380	-0.01%
2019/08/06	15	69.00	8	69.10	69.20	7	20,360	0.03%
2019/08/05	4	71.80	2	72.25	70.90	2	20,128	0.01%
2019/08/02	4	72.13	12	72.63	72.30	-8	19,947	-0.04%
2019/08/01	5	72.54	36	72.30	74.10	-31	19,603	-0.16%
2019/07/31	18	73.56	2.1	73.43	74.00	15.9	19,326	0.08%
2019/07/30	13	74.06	7	75.39	75.80	6	18,943	0.03%
2019/07/29	26	75.44	4	75.60	74.80	22	18,672	0.12%
2019/07/26	44	76.15	26	76.88	77.00	18	18,418	0.10%
2019/07/25	5	74.44	136	75.39	76.50	-131	18,036	-0.73%	大賣/鉅額交易
2019/07/24	2	70.85	11	71.24	71.80	-9	17,555	-0.05%
2019/07/23	12	71.98	24	72.29	72.30	-12	17,288	-0.07%
2019/07/22	6	69.58	36	69.49	69.80	-30	16,822	-0.18%
2019/07/19	15	67.47	6	67.77	67.70	9	16,681	0.05%
2019/07/18	24	66.91	1	67.00	66.70	23	16,766	0.14%
2019/07/17	8	67.53	4	67.83	67.70	4	16,761	0.02%
2019/07/16	14	68.43	116.2	68.23	67.90	-102.2	16,403	-0.62%	大賣/鉅額交易
2019/07/15	5	68.06	166	68.88	69.90	-161	16,011	-1.01%	大賣/鉅額交易
2019/07/12	117	68.33	35	67.05	66.70	82	15,539	0.53%	大買/
2019/07/11	10	65.20	25	65.30	65.40	-15	14,914	-0.10%
2019/07/10	5	64.02	21	64.20	64.40	-16	14,508	-0.11%
2019/07/09	21	61.14	2	61.40	62.80	19	14,063	0.14%
2019/07/08	10	60.72	1	61.40	61.00	9	13,989	0.06%
2019/07/05	4	61.03	56	60.81	62.00	-52	13,864	-0.38%
2019/07/04	34	59.20	7	59.10	59.20	27	13,603	0.20%
2019/07/03	44	65.06	187	65.65	65.20	-143	13,120	-1.09%	大賣/鉅額交易
2019/07/02	2	66.40	162	66.24	66.30	-160	12,926	-1.24%	大賣/鉅額交易
2019/07/01	12	65.61	5	66.00	66.00	7	12,763	0.05%
2019/06/28	54	64.26	5	64.42	64.50	49	12,675	0.39%
2019/06/27	1	63.90	5	64.08	64.10	-4	12,671	-0.03%
2019/06/26	10	63.64	11	63.85	63.70	-1	12,576	-0.01%
2019/06/25	2	63.85	16	64.03	63.30	-14	12,511	-0.11%
2019/06/24	3	63.23	1	63.30	63.10	2	12,335	0.02%
2019/06/21	6	63.08	5	63.14	63.00	1	12,376	0.01%
2019/06/20	4	62.30	4	62.55	62.30	0	12,425	0.00%
2019/06/19	4	61.68	22	62.14	62.10	-18	12,690	-0.14%
2019/06/18	2	60.85	0	0.00	60.90	2	12,913	0.02%
2019/06/17	2	61.00	5	61.32	60.90	-3	13,002	-0.02%
2019/06/14	0	0.00	1	61.00	60.80	-1	13,029	-0.01%
2019/06/13	11.1	60.81	3	60.83	60.90	8.1	13,208	0.06%
2019/06/12	2.1	60.13	64	60.41	60.70	-61.9	13,381	-0.46%
2019/06/11	1	59.40	2	59.70	59.40	-1	13,387	-0.01%
2019/06/10	15	59.43	0	0.00	59.30	15	13,385	0.11%
2019/06/06	9	59.43	16	59.31	59.20	-7	13,309	-0.05%
2019/06/05	16	60.80	1	62.20	60.50	15	13,197	0.11%
2019/06/04	60	61.00	22	61.10	60.90	38	13,239	0.29%
2019/06/03	30	62.00	0	0.00	61.90	30	13,345	0.22%
2019/05/31	53	60.99	67	61.51	61.60	-14	13,594	-0.10%
2019/05/30	8	58.61	11	59.73	60.00	-3	13,647	-0.02%
2019/05/29	20	58.63	260	59.35	58.00	-240	14,301	-1.68%	大賣/鉅額交易
2019/05/28	2	60.70	0	0.00	60.90	2	14,202	0.01%
2019/05/27	3	61.10	3	60.53	60.50	0	14,243	0.00%
2019/05/24	4	60.23	0	0.00	59.80	4	14,355	0.03%
2019/05/23	3	60.03	1	60.30	60.20	2	14,524	0.01%
2019/05/22	58	61.20	0	0.00	60.80	58	14,473	0.40%
2019/05/21	0	0.00	1	61.40	61.50	-1	14,511	-0.01%
2019/05/20	2	60.75	0	0.00	60.90	2	14,456	0.01%
2019/05/17	1	60.80	0	0.00	60.60	1	14,483	0.01%
2019/05/16	0	0.00	1	61.40	61.00	-1	14,663	-0.01%
2019/05/15	1	62.10	6	62.10	62.00	-5	14,857	-0.03%
2019/05/14	8	59.90	4	61.00	61.50	4	14,930	0.03%
2019/05/13	4	61.45	0	0.00	61.10	4	14,868	0.03%
2019/05/10	0	0.00	1	64.30	63.80	-1	14,877	-0.01%
2019/05/07	0	0.00	1	66.40	66.20	-1	15,090	-0.01%
2019/05/06	0	0.00	2	65.00	65.00	-2	15,350	-0.01%
2019/05/03	0	0.00	1	66.70	66.70	-1	15,458	-0.01%
2019/05/02	1	65.70	1	65.60	65.70	0	15,502	0.00%
2019/04/30	3	65.00	5	64.94	65.40	-2	15,440	-0.01%
2019/04/29	1	65.50	5	65.00	64.70	-4	15,403	-0.03%
2019/04/26	0	0.00	7	65.82	66.00	-7	15,443	-0.05%
2019/04/25	2	65.65	4	66.30	65.50	-2	15,607	-0.01%
2019/04/24	0	0.00	1	65.10	65.40	-1	15,701	-0.01%
2019/04/23	2	64.65	9	64.63	64.90	-7	15,609	-0.04%
2019/04/19	1	63.90	1	63.80	63.70	0	15,609	0.00%
2019/04/17	3	63.13	8	63.39	63.90	-5	15,680	-0.03%
2019/04/16	0	0.00	6	62.30	62.70	-6	15,271	-0.04%
2019/04/15	2	61.25	3	61.50	61.70	-1	15,292	-0.01%
2019/04/12	9	60.60	2	61.10	60.50	7	15,430	0.05%
2019/04/11	1	61.70	0	0.00	61.60	1	15,579	0.01%
2019/04/10	5	62.44	1	62.60	62.50	4	15,541	0.03%
2019/04/09	2	62.70	2	62.70	62.60	0	15,544	0.00%
2019/04/08	11	62.39	6	62.73	63.00	5	15,589	0.03%
2019/04/02	2	61.50	3	61.43	61.70	-1	15,576	-0.01%
2019/04/01	2	61.75	2	62.10	61.00	0	15,479	0.00%
2019/03/29	0	0.00	0.1	61.60	61.40	-0.1	15,297	0.00%
2019/03/28	6	60.52	0.1	60.90	60.80	6	15,362	0.04%
2019/03/27	15	61.10	0	0.00	61.10	15	15,426	0.10%
2019/03/26	10	61.37	4	61.10	61.00	6	15,503	0.04%
2019/03/25	7	61.29	1	61.60	61.10	6	15,537	0.04%
2019/03/22	5	63.36	13	63.92	63.10	-8	15,375	-0.05%
2019/03/21	8	62.69	16	62.61	62.80	-8	15,116	-0.05%
2019/03/20	1	60.00	2	60.60	60.60	-1	14,789	-0.01%
2019/03/19	25	59.79	0	0.00	59.70	25	14,829	0.17%
2019/03/18	3	59.37	8	59.90	59.50	-5	14,908	-0.03%
2019/03/15	0	0.00	1	60.80	60.10	-1	15,087	-0.01%
2019/03/14	25	60.24	0	0.00	60.30	25	14,991	0.17%
2019/03/13	22	60.56	0	0.00	60.10	22	15,174	0.14%
2019/03/12	15	61.20	0	0.00	60.80	15	15,594	0.10%
2019/03/11	4	60.63	0	0.00	60.40	4	15,731	0.03%
2019/03/08	5	59.38	9	60.48	60.50	-4	16,027	-0.02%
2019/03/07	19	60.22	31	60.52	60.00	-12	16,221	-0.07%
2019/03/06	31	61.53	1	62.10	61.40	30	16,501	0.18%
2019/03/05	12	63.66	6	63.70	63.10	6	16,394	0.04%
2019/03/04	36	64.61	10	66.22	64.80	26	16,369	0.16%
2019/02/27	1	62.70	7	62.70	62.20	-6	15,802	-0.04%
2019/02/26	0	0.00	1	62.10	62.00	-1	15,710	-0.01%
2019/02/25	2	61.55	0	0.00	61.60	2	15,707	0.01%
2019/02/22	5	61.26	7.2	61.99	60.90	-2.2	15,771	-0.01%
2019/02/21	3	60.80	0	0.00	60.80	3	15,743	0.02%
2019/02/20	0	0.00	10	60.20	60.60	-10	15,996	-0.06%
2019/02/18	0	0.00	4	60.45	60.20	-4	16,231	-0.02%
2019/02/15	2	60.85	1	61.90	60.00	1	16,456	0.01%
2019/02/14	1	62.40	3	62.30	62.10	-2	16,908	-0.01%
2019/02/13	0	0.00	2	59.50	60.50	-2	16,720	-0.01%
2019/02/12	3	60.10	2	59.90	60.00	1	16,634	0.01%
2019/02/11	8	60.28	0	0.00	59.00	8	16,723	0.05%
2019/01/30	8	59.60	3.7	59.97	60.10	4.3	16,698	0.03%
2019/01/29	10	58.82	0	0.00	58.80	10	16,892	0.06%
2019/01/28	0	0.00	13	61.12	60.80	-13	16,946	-0.08%
2019/01/25	10	60.04	21	61.03	60.00	-11	17,441	-0.06%
2019/01/24	22	58.77	5	58.70	59.60	17	17,578	0.10%
2019/01/23	2	57.00	3	57.03	57.00	-1	17,784	-0.01%
2019/01/22	1	56.70	2	56.90	56.50	-1	17,962	-0.01%
2019/01/21	2	56.90	8	57.00	57.20	-6	18,153	-0.03%
2019/01/18	2	56.10	0	0.00	56.40	2	18,315	0.01%
2019/01/17	5	55.60	2	56.00	55.10	3	18,690	0.02%
2019/01/16	22	56.17	4	56.78	56.40	18	18,690	0.10%
2019/01/15	0	0.00	10	53.80	53.60	-10	18,317	-0.05%
2019/01/14	1	52.20	0	0.00	52.00	1	18,313	0.01%
2019/01/11	1	53.60	1	53.40	53.50	0	18,682	0.00%
2019/01/10	6	53.32	2	53.80	53.80	4	18,912	0.02%
2019/01/09	2	52.25	3	52.67	52.50	-1	19,145	-0.01%
2019/01/07	3	52.13	0	0.00	51.80	3	20,232	0.01%
2019/01/04	1	49.90	0	0.00	51.60	1	20,387	0.00%
2019/01/03	8	52.51	2	53.20	51.50	6	20,481	0.03%
2018/12/28	1	55.00	1	55.00	55.00	0	20,283	0.00%
2018/12/27	0	0.00	4	55.90	55.80	-4	20,546	-0.02%
2018/12/26	68	55.39	64	55.38	54.10	4	20,886	0.02%
2018/12/25	1	55.00	1	55.80	57.00	0	20,699	0.00%
2018/12/24	0	0.00	2	55.00	56.00	-2	20,630	-0.01%
2018/12/22	2	53.40	0	0.00	53.50	2	20,579	0.01%
2018/12/21	0	0.00	3	53.30	53.90	-3	20,769	-0.01%
2018/12/20	2	53.15	1	53.40	53.20	1	20,727	0.00%
2018/12/19	4	53.65	4	52.90	53.70	0	20,739	0.00%
2018/12/18	1	53.60	6.1	53.94	54.50	-5.1	20,886	-0.02%
2018/12/14	0	0.00	1	53.10	53.50	-1	21,101	0.00%
2018/12/13	1	54.30	0	0.00	54.30	1	21,248	0.00%
2018/12/12	6	53.55	0	0.00	53.70	6	21,266	0.03%
2018/12/11	6	53.02	5	53.00	52.90	1	21,435	0.00%
2018/12/10	34	52.85	36.2	51.77	52.10	-2.2	21,444	-0.01%
2018/12/07	1	55.50	8.5	55.80	55.70	-7.5	21,240	-0.04%
2018/12/06	8	55.01	1	55.10	55.00	7	21,318	0.03%
2018/12/05	10	57.14	31	57.10	56.90	-21	21,196	-0.10%
2018/12/04	2	62.50	14	62.04	62.00	-12	20,978	-0.06%
2018/12/03	11.1	62.90	2	63.30	62.80	9.1	21,411	0.04%
2018/11/30	1	61.00	0	0.00	61.00	1	21,352	0.00%
2018/11/29	10	61.46	6	61.25	60.30	4	21,074	0.02%
2018/11/28	1	58.30	1	58.90	58.60	0	20,549	0.00%
2018/11/27	31	56.01	31	57.50	58.00	0	20,421	0.00%
2018/11/26	1	56.60	3	57.07	57.30	-2	20,280	-0.01%
2018/11/23	3	56.97	0	0.00	56.10	3	20,060	0.01%
2018/11/22	15	58.10	0	0.00	58.00	15	19,999	0.08%
2018/11/21	16	56.54	11	56.51	57.80	5	19,955	0.03%
2018/11/20	14	56.86	34	56.83	57.50	-20	19,930	-0.10%
2018/11/19	10	56.13	26	56.73	57.50	-16	19,764	-0.08%
2018/11/16	1	54.70	0	0.00	54.60	1	19,540	0.01%
2018/11/15	34	55.91	16	55.93	55.90	18	19,505	0.09%
2018/11/14	16	56.58	18	57.05	56.50	-2	19,728	-0.01%
2018/11/13	5	55.74	18	55.14	56.20	-13	19,607	-0.07%
2018/11/12	10	53.54	4	53.70	53.80	6	19,062	0.03%
2018/11/09	10	53.76	8	54.09	54.20	2	19,229	0.01%
2018/11/08	3	55.10	1	54.30	53.80	2	19,260	0.01%
2018/11/07	6	54.37	20	54.42	55.20	-14	19,218	-0.07%
2018/11/06	18	53.54	5	53.58	52.20	13	19,372	0.07%
2018/11/05	7	55.24	7	55.84	55.70	0	19,130	0.00%
2018/11/02	21	55.89	27	56.79	56.10	-6	18,950	-0.03%
2018/11/01	7	53.61	6	54.28	54.40	1	18,486	0.01%
2018/10/31	11	50.91	3	51.13	51.40	8	18,245	0.04%
2018/10/30	7	47.31	5	47.98	48.50	2	18,057	0.01%
2018/10/29	1	46.20	3	46.37	46.60	-2	18,136	-0.01%
2018/10/26	11	46.36	17	45.92	46.00	-6	18,007	-0.03%
2018/10/25	18	46.60	6	45.85	45.75	12	17,850	0.07%
2018/10/24	22	49.56	2	50.10	49.30	20	17,412	0.11%
2018/10/23	0	0.00	28	50.80	50.50	-28	17,196	-0.16%
2018/10/22	31	51.00	2	52.40	52.50	29	17,104	0.17%
2018/10/19	1	51.60	3	50.07	52.10	-2	17,086	-0.01%
2018/10/18	11	52.65	4	52.23	51.50	7	16,829	0.04%
2018/10/17	12	55.15	6	55.18	54.40	6	16,582	0.04%
2018/10/16	12	54.88	2	55.45	54.10	10	16,399	0.06%
2018/10/15	13	55.43	15	56.34	57.20	-2	15,984	-0.01%
2018/10/12	4	51.15	16	51.81	53.30	-12	15,807	-0.08%
2018/10/11	8	47.68	3	48.85	48.50	5	16,127	0.03%
2018/10/09	4	53.20	5	53.30	52.30	-1	15,936	-0.01%
2018/10/05	2	52.85	19	53.37	52.20	-17	16,046	-0.11%
2018/10/04	8	55.46	25	55.44	53.90	-17	15,944	-0.11%
2018/10/03	4	58.05	0	0.00	57.80	4	15,634	0.03%
2018/10/02	4	58.68	0	0.00	58.40	4	15,806	0.03%
2018/10/01	1	58.20	0	0.00	59.20	1	15,987	0.01%
2018/09/28	7	59.23	5	58.90	58.10	2	16,032	0.01%
2018/09/27	1	59.30	4	59.45	59.80	-3	16,022	-0.02%
2018/09/26	14	60.66	1	60.40	60.20	13	16,059	0.08%
2018/09/25	3	60.10	4	60.83	61.70	-1	15,996	-0.01%
2018/09/21	6	57.95	12	57.83	58.50	-6	15,787	-0.04%
2018/09/18	5	60.20	0	0.00	59.30	5	15,521	0.03%
2018/09/17	32	61.49	3	61.10	61.20	29	15,653	0.19%
2018/09/14	0	0.00	2	59.40	59.60	-2	15,536	-0.01%
2018/09/13	4	57.58	1	58.70	57.50	3	15,487	0.02%
2018/09/12	5	57.76	0	0.00	57.40	5	15,392	0.03%
2018/09/11	1	59.00	0	0.00	60.10	1	15,284	0.01%
2018/09/10	4	58.30	9	58.20	59.40	-5	15,273	-0.03%
2018/09/07	9	58.47	6	59.45	57.50	3	15,057	0.02%
2018/09/06	1	63.60	0	0.00	63.60	1	14,555	0.01%
2018/09/05	1	66.60	0	0.00	66.60	1	14,461	0.01%
2018/09/04	1	67.50	0	0.00	67.60	1	14,515	0.01%
2018/09/03	4	67.95	0	0.00	66.70	4	14,537	0.03%
2018/08/30	0	0.00	1	69.60	69.80	-1	14,599	-0.01%
2018/08/29	2	70.10	0	0.00	69.90	2	14,638	0.01%
2018/08/28	2	71.60	4	71.68	70.70	-2	14,686	-0.01%
2018/08/24	0	0.00	1	67.40	67.40	-1	14,615	-0.01%
2018/08/21	4	68.10	19	67.89	68.50	-15	14,898	-0.10%
2018/08/20	4	66.90	3	65.90	65.70	1	14,733	0.01%
2018/08/17	16	66.89	1	65.40	65.00	15	14,696	0.10%
2018/08/16	2	64.60	2	67.70	67.30	0	14,730	0.00%
2018/08/15	1	69.40	8	67.83	67.70	-7	14,720	-0.05%
2018/08/14	1	69.20	1	69.70	70.20	0	14,828	0.00%
2018/08/13	5	69.66	5	68.80	68.90	0	14,780	0.00%
2018/08/08	7	74.84	0	0.00	73.70	7	15,904	0.04%
2018/08/07	3	74.20	2	74.15	74.30	1	15,697	0.01%
2018/08/06	3	74.20	2	74.05	73.60	1	15,527	0.01%
2018/08/03	5	76.46	1	76.00	75.80	4	15,434	0.03%
2018/08/02	1	79.50	0	0.00	78.40	1	15,088	0.01%
2018/08/01	2	79.00	3	79.20	79.60	-1	15,260	-0.01%
2018/07/31	2	78.90	0	0.00	78.60	2	15,524	0.01%
2018/07/30	1	80.00	0	0.00	79.60	1	15,472	0.01%
2018/07/27	1	81.80	0	0.00	81.90	1	15,429	0.01%
2018/07/26	3	81.07	1	81.00	81.00	2	15,483	0.01%
2018/07/25	7	79.70	0	0.00	80.70	7	15,438	0.05%
2018/07/24	12	78.18	11	78.50	78.70	1	15,313	0.01%
2018/07/23	1	78.50	2	78.50	78.50	-1	15,282	-0.01%
2018/07/20	0	0.00	1	80.50	80.50	-1	15,145	-0.01%
2018/07/19	0	0.00	7.2	81.98	80.20	-7.2	14,995	-0.05%
2018/07/18	22	85.90	11	85.19	84.00	11	14,804	0.07%
2018/07/17	1	88.10	0	0.00	88.10	1	14,268	0.01%
2018/07/16	15	88.86	11	86.00	86.00	4	14,503	0.03%
2018/07/13	1	88.80	4	88.80	88.80	-3	14,830	-0.02%
2018/07/12	5	85.48	2	85.60	86.00	3	14,930	0.02%
2018/07/11	5	82.70	5	83.40	83.60	0	14,854	0.00%
2018/07/10	1.2	83.09	0	0.00	83.90	1.2	14,839	0.01%
2018/07/09	1	82.20	1	80.70	81.00	0	14,834	0.00%
2018/07/06	1	79.80	0	0.00	79.30	1	14,766	0.01%
2018/07/05	2	80.30	3.1	78.95	78.10	-1.1	14,840	-0.01%
2018/07/04	0	0.00	0	81.20	80.90	0	14,867	0.00%
2018/07/03	0	0.00	2	82.70	81.80	-2	14,987	-0.01%
2018/07/02	4	82.70	3	82.70	81.00	1	15,008	0.01%
2018/06/29	6	82.95	4	83.33	83.20	2	15,006	0.01%
2018/06/28	1	82.80	0.6	83.20	83.00	0.4	14,896	0.00%
2018/06/27	0	0.00	15	87.07	87.20	-15	14,905	-0.10%
2018/06/26	5	83.30	4	84.30	85.40	1	14,884	0.01%
2018/06/25	18	88.48	4.1	88.83	86.50	13.9	14,928	0.09%
2018/06/22	5	91.40	5	92.00	92.50	0	14,980	0.00%
2018/06/21	5	92.48	1	91.50	92.50	4	15,189	0.03%
2018/06/20	1.1	90.37	3	90.80	90.40	-1.9	15,469	-0.01%
2018/06/19	12	92.04	7	90.79	90.60	5	15,738	0.03%
2018/06/15	4	91.98	32	91.71	92.30	-28	15,984	-0.18%
2018/06/14	5	92.72	4	92.95	93.00	1	16,223	0.01%
2018/06/13	14	95.54	49.1	94.09	94.00	-35.1	16,634	-0.21%
2018/06/12	9	98.59	3	98.23	97.60	6	17,044	0.04%
2018/06/11	1	100.50	1	100.00	100.50	0	17,150	0.00%
2018/06/08	3.1	99.15	8.1	101.42	99.80	-5	17,589	-0.03%
2018/06/07	0	0.00	9	100.28	101.00	-9	18,378	-0.05%
2018/06/06	4.1	99.95	2	99.90	100.00	2.1	18,443	0.01%
2018/06/05	46	101.91	53	100.97	101.00	-7	18,596	-0.04%
2018/06/04	2	100.20	5	99.32	100.50	-3	18,828	-0.02%
2018/06/01	2	97.45	1	97.60	97.50	1	18,800	0.01%
2018/05/31	2	98.30	1	99.60	99.60	1	18,818	0.01%
2018/05/30	4	95.35	49.1	96.10	96.50	-45.1	18,634	-0.24%
2018/05/29	10	99.10	3	99.43	98.90	7	18,503	0.04%
2018/05/28	5	99.32	3	99.00	99.30	2	18,719	0.01%
2018/05/25	6	102.00	2	101.25	100.50	4	19,323	0.02%
2018/05/24	2	101.25	11	101.64	102.00	-9	19,520	-0.05%
2018/05/23	11	99.39	4	99.68	99.30	7	19,558	0.04%
2018/05/22	35	98.48	20	97.20	97.20	15	19,441	0.08%
2018/05/21	52	100.12	51	99.00	99.00	1	19,640	0.01%
2018/05/18	58	99.30	59	99.39	98.90	-1	19,694	-0.01%
2018/05/17	24	104.48	25	105.08	101.50	-1	19,593	-0.01%
2018/05/16	41.2	101.20	14.3	98.91	102.50	26.9	19,118	0.14%
2018/05/15	10	95.00	10	95.50	95.50	0	18,718	0.00%
2018/05/14	21	95.77	1	96.50	95.30	20	19,002	0.11%
2018/05/11	47	96.88	62	96.56	95.60	-15	19,074	-0.08%
2018/05/10	9	93.72	6	96.00	93.60	3	18,979	0.02%
2018/05/09	2	94.10	0	0.00	94.40	2	19,083	0.01%
2018/05/08	4	93.88	2	93.95	94.00	2	18,972	0.01%
2018/05/07	1	92.40	3	93.40	92.60	-2	18,680	-0.01%
2018/05/04	0	0.00	1	91.40	91.70	-1	18,653	-0.01%
2018/05/03	2	89.95	0	0.00	89.90	2	18,672	0.01%
2018/05/02	1	91.20	1	93.40	91.70	0	18,748	0.00%
2018/04/30	1	91.60	1	91.90	93.00	0	18,689	0.00%
2018/04/27	11	93.28	7	94.03	93.10	4	18,725	0.02%
2018/04/26	1	91.20	6	92.98	91.80	-5	18,716	-0.03%
2018/04/25	9	90.24	2	90.10	90.80	7	18,742	0.04%
2018/04/23	2	92.80	0	0.00	93.00	2	19,254	0.01%
2018/04/20	6	94.00	10	95.37	92.70	-4	19,486	-0.02%
2018/04/19	12	96.77	21	96.35	97.90	-9	19,220	-0.05%
2018/04/18	2	92.95	14	92.76	93.10	-12	18,841	-0.06%
2018/04/17	4	89.68	3	89.50	89.50	1	18,660	0.01%
2018/04/16	1	92.70	0	0.00	92.20	1	18,787	0.01%
2018/04/13	1	93.80	2	94.50	93.40	-1	18,749	-0.01%
2018/04/12	10	92.44	15	92.63	92.50	-5	18,780	-0.03%
2018/04/11	5	92.68	7	94.49	91.20	-2	19,053	-0.01%
2018/04/10	1	91.90	5	89.02	91.90	-4	19,019	-0.02%
2018/04/09	6	88.30	6	90.05	88.50	0	19,053	0.00%
2018/04/03	3	90.17	4	90.05	90.60	-1	18,913	-0.01%
2018/04/02	6	92.40	1	92.00	91.70	5	18,896	0.03%
2018/03/31	0	0.00	2	91.70	92.00	-2	18,981	-0.01%
2018/03/30	6	92.45	13	92.42	91.80	-7	19,101	-0.04%
2018/03/29	2	91.00	2	91.25	92.30	0	19,052	0.00%
2018/03/28	20	92.19	4	91.60	90.70	16	18,971	0.08%
2018/03/27	2	95.25	8	94.84	95.40	-6	18,730	-0.03%
2018/03/26	13	92.42	4	92.30	92.00	9	18,622	0.05%
2018/03/23	9	91.46	18	92.71	94.50	-9	18,478	-0.05%
2018/03/22	22	96.73	33	97.21	96.30	-11	18,238	-0.06%
2018/03/21	6	98.20	8	98.19	99.00	-2	17,895	-0.01%
2018/03/20	5	95.80	4	95.70	95.00	1	17,524	0.01%
2018/03/19	13	97.98	33	96.71	97.00	-20	17,250	-0.12%
2018/03/16	43	92.96	33.3	93.08	94.20	9.7	16,725	0.06%
2018/03/15	4	90.48	4	90.18	91.00	0	16,156	0.00%
2018/03/14	11	91.22	7	89.70	89.40	4	16,113	0.02%
2018/03/13	31	88.67	15	88.01	89.90	16	15,958	0.10%
2018/03/12	4	83.48	24	83.59	83.00	-20	15,361	-0.13%
2018/03/09	21	83.19	10	83.29	83.30	11	15,454	0.07%
2018/03/08	12	82.08	4	82.08	82.00	8	15,864	0.05%
2018/03/07	3	80.30	2.1	80.58	80.00	0.9	15,939	0.01%
2018/03/05	1	78.90	0	0.00	78.40	1	16,806	0.01%
2018/03/02	2	78.20	0	0.00	78.40	2	16,955	0.01%
2018/03/01	1	79.00	0	0.00	78.70	1	16,954	0.01%
2018/02/27	3	81.93	5	81.52	80.80	-2	16,838	-0.01%
2018/02/26	2	81.10	7	81.10	81.00	-5	16,145	-0.03%
2018/02/23	2	79.15	4	79.78	79.90	-2	16,437	-0.01%
2018/02/21	0	0.00	2	79.80	79.90	-2	16,493	-0.01%
2018/02/12	0	0.00	1	76.20	76.00	-1	16,049	-0.01%
2018/02/09	0	0.00	2	71.90	73.30	-2	15,942	-0.01%
2018/02/08	1	72.70	1	74.40	72.70	0	15,942	0.00%
2018/02/07	3	73.87	2	76.95	73.60	1	15,895	0.01%
2018/02/06	10	74.70	4	74.90	72.40	6	15,857	0.04%
2018/02/05	3	76.87	0	0.00	77.40	3	15,869	0.02%
2018/02/02	1	80.30	1	79.80	79.60	0	16,005	0.00%
2018/02/01	3	81.13	1	81.20	81.20	2	16,025	0.01%
2018/01/31	0	0.00	1	79.20	79.40	-1	16,008	-0.01%
2018/01/30	1	78.60	2	79.70	78.40	-1	16,229	-0.01%
2018/01/29	26	79.20	0	0.00	78.80	26	16,170	0.16%
2018/01/26	0	0.00	2	79.10	79.40	-2	16,229	-0.01%
2018/01/25	4	78.90	4	79.90	78.50	0	16,320	0.00%
2018/01/24	3	80.40	5	80.60	80.50	-2	16,586	-0.01%
2018/01/23	5	80.84	2	81.25	80.20	3	16,916	0.02%
2018/01/22	18	79.62	0	0.00	80.50	18	17,064	0.11%
2018/01/19	3	80.93	0.5	80.60	80.60	2.5	17,178	0.01%
2018/01/18	3	82.40	8	82.78	82.00	-5	17,082	-0.03%
2018/01/17	12	82.68	0	0.00	81.00	12	16,966	0.07%
2018/01/16	3	84.63	3	84.37	85.00	0	16,460	0.00%
2018/01/15	2	82.90	1	82.30	83.40	1	16,305	0.01%
2018/01/12	3	80.20	1	81.40	81.40	2	16,449	0.01%
2018/01/11	0	0.00	7	80.21	80.30	-7	16,696	-0.04%
2018/01/10	14	78.44	9	80.53	78.30	5	17,035	0.03%
2018/01/09	4	83.28	3	83.40	82.60	1	17,423	0.01%
2018/01/08	6	83.53	9	84.64	83.50	-3	17,815	-0.02%
2018/01/05	3	83.10	38	83.38	83.50	-35	18,110	-0.19%
2018/01/04	0	0.00	4	81.28	81.50	-4	17,929	-0.02%
2018/01/03	3	79.93	4	80.20	80.30	-1	18,254	-0.01%
2018/01/02	0	0.00	11	77.12	78.00	-11	18,418	-0.06%