南亞科 (2408)-統一-敦南券商分點個股進出

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
66.9
漲跌
▲1.1
漲幅
+1.67%
成交量
22,790張
產業
上市半導體類股
1761人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南亞科 (2408)籌碼相關－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南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
2024/05/06	5	67.64	27	67.93	66.90	-22	17,662	-0.12%
2024/05/03	2	66.70	1	66.71	65.80	1	17,378	0.01%
2024/05/02	1	66.30	2	66.40	66.60	-1	17,305	-0.01%
2024/04/30	18	66.30	0	67.00	66.10	18	17,441	0.10%
2024/04/29	1	66.91	21	67.50	67.50	-20	17,653	-0.11%
2024/04/26	2	65.55	0	0.00	65.70	2	17,681	0.01%
2024/04/25	0	0.00	1	65.60	65.60	-1	17,603	-0.01%
2024/04/24	2	65.65	6	65.17	65.50	-4	17,558	-0.02%
2024/04/23	2	61.75	7	61.88	62.80	-5	17,548	-0.03%
2024/04/22	1	60.72	3	62.00	61.20	-2	17,538	-0.01%
2024/04/19	10	62.83	7	62.53	62.00	3	17,518	0.02%
2024/04/18	2	64.99	0	65.10	64.30	2	17,403	0.01%
2024/04/17	12	65.23	0.1	65.60	64.50	11.9	17,751	0.07%
2024/04/16	27.2	67.20	671	65.45	65.50	-643.9	17,642	-3.65%	大賣/鉅額交易
2024/04/15	77	69.83	2	70.00	70.00	75	17,334	0.43%
2024/04/12	9	71.63	11	71.86	71.80	-2	17,232	-0.01%
2024/04/11	4.1	69.88	14	70.69	70.60	-9.9	16,845	-0.06%
2024/04/10	12	70.13	18	70.57	70.20	-6	16,560	-0.04%
2024/04/09	91	68.22	2	68.25	68.40	89	16,334	0.54%
2024/04/08	5	69.18	0	0.00	68.10	5	16,321	0.03%
2024/04/03	4	67.98	4	67.83	68.20	0	16,271	0.00%
2024/04/02	8	69.95	11	70.22	69.10	-3	16,456	-0.02%
2024/04/01	5	68.98	3	69.33	69.40	2	16,546	0.01%
2024/03/29	2	67.60	6	68.02	67.70	-4	16,468	-0.02%
2024/03/28	5	68.00	13	68.85	67.60	-8	16,442	-0.05%
2024/03/27	3	68.20	1	68.20	67.90	2	16,791	0.01%
2024/03/26	18	67.69	316	68.41	68.10	-298	16,954	-1.76%	大賣/鉅額交易
2024/03/25	147	68.03	3	68.37	68.50	144	16,725	0.86%	大買/鉅額交易
2024/03/22	196	69.73	40	69.88	69.60	156	16,622	0.94%	大買/鉅額交易
2024/03/21	10.5	65.48	69.5	66.77	67.60	-59	15,466	-0.38%
2024/03/20	2	62.15	1	62.30	61.50	1	14,939	0.01%
2024/03/19	3	62.50	60	62.43	62.30	-57	15,179	-0.38%
2024/03/18	20	62.75	11	62.21	62.40	9	15,160	0.06%
2024/03/15	1	63.70	4	63.80	63.90	-3	15,090	-0.02%
2024/03/14	14	63.59	109	64.31	63.80	-95	15,053	-0.63%	大賣/
2024/03/13	7	64.07	1	63.40	63.30	6	15,008	0.04%
2024/03/12	12	65.48	13	65.50	65.70	-1	14,785	-0.01%
2024/03/11	1	66.00	4	66.35	65.80	-3	14,793	-0.02%
2024/03/08	3	65.20	16	65.98	65.00	-13	14,679	-0.09%
2024/03/07	5	66.38	2	66.85	65.70	3	14,685	0.02%
2024/03/06	5	65.36	100	65.26	65.10	-95	14,756	-0.64%
2024/03/05	0	0.00	60	65.90	65.80	-60	15,155	-0.40%
2024/03/04	2	66.70	2	66.40	66.50	0	15,704	0.00%
2024/03/01	5	65.86	1	66.60	66.30	4	16,281	0.02%
2024/02/29	0	0.00	31	67.18	67.30	-31	16,437	-0.19%
2024/02/27	17	67.21	253	67.30	66.30	-236	16,604	-1.42%	大賣/鉅額交易
2024/02/26	4	67.65	3	67.40	67.90	1	16,550	0.01%
2024/02/23	4	68.68	2	68.95	67.70	2	16,648	0.01%
2024/02/22	3	67.27	2	67.80	68.10	1	16,559	0.01%
2024/02/21	13	67.58	2	68.15	67.30	11	16,631	0.07%
2024/02/20	5	66.86	3	67.80	67.80	2	16,506	0.01%
2024/02/19	3	65.40	23	65.28	66.60	-20	16,388	-0.12%
2024/02/16	6	64.88	11	65.83	65.90	-5	16,442	-0.03%
2024/02/15	44	65.67	25	64.70	65.40	19	16,233	0.12%
2024/02/05	35	67.01	2	68.20	68.20	33	15,749	0.21%
2024/02/02	40	68.37	170	67.59	67.60	-130	15,710	-0.83%	大賣/鉅額交易
2024/02/01	20	68.40	21	68.88	69.20	-1	15,595	-0.01%
2024/01/31	22	69.18	88.4	68.90	68.70	-66.4	15,589	-0.43%
2024/01/30	15	69.48	0	0.00	69.30	15	15,632	0.10%
2024/01/29	3	70.50	1	71.00	70.80	2	15,743	0.01%
2024/01/26	32	70.90	1	71.20	71.00	31	15,757	0.20%
2024/01/25	30	71.20	2	71.20	71.00	28	15,800	0.18%
2024/01/24	34	71.53	65	71.55	71.60	-31	15,743	-0.20%
2024/01/23	66	70.00	22	71.58	70.70	44	15,551	0.28%
2024/01/22	211	69.34	19	68.70	69.30	192	15,291	1.26%	大買/鉅額交易
2024/01/19	185	69.24	3	69.67	69.30	182	15,260	1.19%	大買/鉅額交易
2024/01/18	86	68.26	1	69.20	68.20	85	15,318	0.55%
2024/01/17	4	68.95	41	69.92	67.80	-37	15,230	-0.24%
2024/01/16	34	70.07	2	70.15	69.40	32	15,127	0.21%
2024/01/15	220	70.77	6	70.47	71.50	214	15,034	1.42%	大買/鉅額交易
2024/01/12	65	68.90	3	69.13	68.80	62	14,915	0.42%
2024/01/11	232	69.38	1	72.00	69.40	231	14,862	1.55%	大買/鉅額交易
2024/01/10	1	71.00	0	0.00	71.50	1	14,549	0.01%
2024/01/09	5	73.58	0	0.00	72.60	5	14,570	0.03%
2024/01/08	2	73.60	1	75.20	73.10	1	14,541	0.01%
2024/01/05	2	74.95	2	75.30	74.70	0	14,614	0.00%
2024/01/04	1	73.50	1	74.10	74.40	0	14,802	0.00%
2024/01/03	1	73.90	0	0.00	73.10	1	14,861	0.01%
2024/01/02	0	0.00	2	76.45	76.50	-2	14,627	-0.01%
2023/12/28	24	80.11	3	78.77	78.30	21	14,536	0.14%
2023/12/27	31	78.56	23	79.09	79.70	8	14,374	0.06%
2023/12/26	20	77.90	40	76.78	78.00	-20	14,081	-0.14%
2023/12/25	6	75.72	3	75.87	75.40	3	14,281	0.02%
2023/12/22	25	75.94	49	77.87	75.90	-24	14,305	-0.17%
2023/12/21	24	72.73	55	72.66	75.40	-31	13,770	-0.23%
2023/12/20	0	0.00	3	72.77	71.80	-3	13,486	-0.02%
2023/12/19	2	73.30	30	73.66	73.10	-28	13,411	-0.21%
2023/12/18	7	74.24	160	74.33	73.40	-153	13,450	-1.14%	大賣/鉅額交易
2023/12/15	21	74.83	31.4	75.36	74.50	-10.4	13,379	-0.08%
2023/12/14	86.2	75.17	70.7	74.23	72.80	15.5	12,831	0.12%
2023/12/13	2	73.25	4	73.40	73.70	-2	12,607	-0.02%
2023/12/12	0	0.00	7	73.31	72.50	-7	12,936	-0.05%
2023/12/11	0	0.00	10	72.80	72.20	-10	12,912	-0.08%
2023/12/08	3	71.57	13	72.00	72.10	-10	12,959	-0.08%
2023/12/07	6.1	71.26	0	0.00	70.70	6.1	12,868	0.05%
2023/12/06	45	72.16	3	73.10	72.00	42	12,755	0.33%
2023/12/05	8.1	72.76	0	0.00	73.20	8.1	12,633	0.06%
2023/12/04	7	73.80	8	74.55	74.00	-1	12,581	-0.01%
2023/12/01	43	73.74	7.2	73.70	73.70	35.9	12,372	0.29%
2023/11/30	160.1	73.90	84	74.58	75.00	76.1	12,116	0.63%	大買/
2023/11/29	71.2	73.66	27	73.90	74.20	44.2	11,568	0.38%
2023/11/28	51.4	72.96	27	72.70	73.50	24.4	11,080	0.22%
2023/11/27	1	69.00	1	69.50	70.10	0	10,413	0.00%
2023/11/24	12	69.34	0	0.00	70.80	12	10,125	0.12%
2023/11/22	190	69.73	165	70.70	70.70	25	9,571	0.26%	大買/大賣/
2023/11/21	342	70.56	9	70.58	70.60	333	9,356	3.56%	大買/鉅額交易
2023/11/20	22	70.66	1	68.30	70.00	21	9,141	0.23%
2023/11/16	0	67.90	1	68.00	67.20	-1	8,874	-0.01%
2023/11/15	1	67.60	17	68.04	67.60	-16	8,836	-0.18%
2023/11/14	2	66.20	14	65.28	66.10	-12	8,635	-0.14%
2023/11/13	4	63.48	7	63.00	63.60	-3	8,651	-0.03%
2023/11/10	10	63.70	16	64.18	63.70	-6	8,596	-0.07%
2023/11/09	2	64.55	0	0.00	64.60	2	8,583	0.02%
2023/11/08	8	65.40	0	0.00	65.40	8	8,677	0.09%
2023/11/07	1	65.70	2	66.25	65.90	-1	8,693	-0.01%
2023/11/06	1	65.30	3	64.30	65.40	-2	8,664	-0.02%
2023/11/03	2	65.70	1	66.20	66.10	1	8,452	0.01%
2023/11/02	1	65.70	0	0.00	65.60	1	8,451	0.01%
2023/11/01	3	64.47	0	0.00	64.50	3	8,360	0.04%
2023/10/31	4	65.00	6	65.77	64.70	-2	8,416	-0.02%
2023/10/30	7	64.50	0	0.00	64.90	7	8,489	0.08%
2023/10/27	4	65.18	1	64.80	64.80	3	8,531	0.04%
2023/10/26	14	66.36	0	0.00	66.10	14	8,531	0.16%
2023/10/25	5	67.98	1	68.50	68.00	4	8,724	0.05%
2023/10/24	20	68.19	1	67.80	67.80	19	8,898	0.21%
2023/10/23	3	70.07	2	70.10	69.60	1	8,945	0.01%
2023/10/20	0	0.00	10	70.20	70.30	-10	8,977	-0.11%
2023/10/19	13	70.43	0	0.00	70.50	13	8,939	0.15%
2023/10/18	6	71.40	6	69.70	70.20	0	8,999	0.00%
2023/10/17	10	70.80	10	71.20	70.90	0	8,886	0.00%
2023/10/16	12	70.23	0	0.00	70.60	12	8,898	0.13%
2023/10/13	16	70.66	0	0.00	70.80	16	8,919	0.18%
2023/10/12	11	68.30	22	70.66	71.00	-11	8,808	-0.12%
2023/10/11	2	70.90	5	70.94	70.70	-3	8,569	-0.04%
2023/10/05	0	0.00	13	69.66	69.50	-13	8,578	-0.15%
2023/10/04	1	67.50	1	68.50	67.70	0	8,613	0.00%
2023/10/03	1	69.10	2	69.10	68.10	-1	8,654	-0.01%
2023/10/02	0	0.00	4	67.35	67.60	-4	8,587	-0.05%
2023/09/28	27	66.68	30	67.28	65.60	-3	8,542	-0.04%
2023/09/27	16	69.82	1	70.10	69.80	15	8,234	0.18%
2023/09/26	15	70.87	0	0.00	70.30	15	8,255	0.18%
2023/09/25	10	71.79	0	0.00	71.60	10	8,271	0.12%
2023/09/21	0	0.00	12	72.15	72.80	-12	8,584	-0.14%
2023/09/20	38	70.42	34	71.08	70.70	4	8,534	0.05%
2023/09/19	3	71.90	0	0.00	71.70	3	8,729	0.03%
2023/09/18	2	73.90	11	73.78	72.30	-9	8,931	-0.10%
2023/09/15	0	0.00	17	71.62	72.40	-17	9,068	-0.19%
2023/09/14	6	69.20	21	69.70	70.00	-15	8,745	-0.17%
2023/09/13	0	0.00	17	67.92	68.40	-17	8,704	-0.20%
2023/09/12	1	66.10	1	66.90	66.80	0	8,869	0.00%
2023/09/11	1	66.00	0	0.00	65.70	1	8,993	0.01%
2023/09/08	22	66.32	0	0.00	67.20	22	9,209	0.24%
2023/09/07	11	68.55	8	67.58	67.20	3	9,409	0.03%
2023/09/06	0	0.00	1	68.30	68.00	-1	9,453	-0.01%
2023/09/05	6	67.68	6	68.02	68.10	0	9,499	0.00%
2023/09/04	20	67.25	5	68.26	67.60	15	9,556	0.16%
2023/09/01	5	68.38	19	68.82	68.20	-14	9,565	-0.15%
2023/08/31	1	66.70	5	68.28	66.60	-4	9,428	-0.04%
2023/08/30	0	0.00	2	67.10	66.70	-2	9,383	-0.02%
2023/08/29	0	0.00	2	66.50	66.20	-2	9,505	-0.02%
2023/08/25	9	65.48	0	0.00	65.00	9	9,955	0.09%
2023/08/24	0	0.00	13	64.97	65.30	-13	10,028	-0.13%
2023/08/23	8	63.20	0	0.00	63.50	8	10,157	0.08%
2023/08/22	0	0.00	1	64.00	63.50	-1	10,395	-0.01%
2023/08/21	1	64.00	0	0.00	63.40	1	10,899	0.01%
2023/08/18	14	65.02	0	0.00	64.60	14	11,063	0.13%
2023/08/17	3	62.60	14	65.52	65.60	-11	11,119	-0.10%
2023/08/16	4	63.58	1	63.60	63.70	3	11,260	0.03%
2023/08/15	2	64.75	0	0.00	64.60	2	11,326	0.02%
2023/08/14	16	64.81	0	0.00	64.90	16	11,543	0.14%
2023/08/10	11	67.36	5	67.20	67.10	6	11,789	0.05%
2023/08/07	1	69.30	0	0.00	70.00	1	11,760	0.01%
2023/08/04	1	69.90	0	0.00	69.90	1	11,794	0.01%
2023/08/02	19	69.65	15	69.53	69.10	4	11,778	0.03%
2023/08/01	1	70.80	0	0.00	71.00	1	11,775	0.01%
2023/07/31	6	72.38	1	74.10	72.30	5	11,778	0.04%
2023/07/28	6	73.25	27	74.60	74.80	-21	11,713	-0.18%
2023/07/27	4	70.85	14	70.46	71.40	-10	11,480	-0.09%
2023/07/26	9	66.61	7	67.63	67.10	2	11,341	0.02%
2023/07/25	3	68.77	0	0.00	68.20	3	11,414	0.03%
2023/07/24	4	69.45	0	0.00	69.30	4	11,413	0.04%
2023/07/21	1	69.60	1	69.60	70.10	0	11,443	0.00%
2023/07/20	0	0.00	1	70.40	70.30	-1	11,408	-0.01%
2023/07/19	0	0.00	15	71.07	70.40	-15	11,461	-0.13%
2023/07/17	6	70.80	0	0.00	71.70	6	11,465	0.05%
2023/07/14	0	0.00	1.2	71.43	71.70	-1.2	11,512	-0.01%
2023/07/13	0	0.00	1	71.40	70.90	-1	11,526	-0.01%
2023/07/12	5	68.90	4	69.88	70.10	1	11,523	0.01%
2023/07/11	1	70.90	0	0.00	69.90	1	11,521	0.01%
2023/07/07	12	69.23	1	69.20	69.10	11	12,084	0.09%
2023/07/06	3	70.13	0	0.00	70.10	3	12,369	0.02%
2023/07/05	4	70.00	0	0.00	70.10	4	12,646	0.03%
2023/07/04	1	70.10	1	70.50	70.40	0	12,939	0.00%
2023/07/03	7	70.11	0	0.00	70.10	7	13,198	0.05%
2023/06/30	4	70.85	0	0.00	70.80	4	13,756	0.03%
2023/06/29	3	72.30	6	72.53	72.20	-3	13,957	-0.02%
2023/06/28	1	69.40	2	70.15	69.50	-1	13,915	-0.01%
2023/06/27	5	71.06	0	0.00	70.80	5	13,928	0.04%
2023/06/26	5	72.58	0	0.00	73.00	5	13,798	0.04%
2023/06/21	3	74.43	5	74.14	74.60	-2	13,909	-0.01%
2023/06/20	0.1	77.30	0	0.00	77.40	0.1	13,709	0.00%
2023/06/19	2	78.30	0	0.00	78.00	2	13,645	0.01%
2023/06/16	4	77.58	3.1	77.61	78.50	0.9	13,584	0.01%
2023/06/14	29	75.55	31	76.15	76.20	-2	13,331	-0.02%
2023/06/13	0	0.00	35	74.57	74.80	-35	13,089	-0.27%
2023/06/12	0	0.00	25	73.08	72.90	-25	12,895	-0.19%
2023/06/08	4	70.43	0	0.00	70.20	4	12,837	0.03%
2023/06/02	1	72.50	2	72.50	72.90	-1	13,091	-0.01%
2023/06/01	5	71.80	0	0.00	71.40	5	12,992	0.04%
2023/05/31	0	0.00	6	72.85	73.50	-6	12,867	-0.05%
2023/05/30	0	0.00	5	71.60	71.90	-5	12,652	-0.04%
2023/05/26	0	0.00	3	72.80	71.90	-3	12,517	-0.02%
2023/05/25	0	0.00	16	71.03	72.40	-16	12,261	-0.13%
2023/05/22	34	70.13	39	70.07	70.10	-5	11,504	-0.04%
2023/05/19	5	69.72	11	69.13	69.90	-6	11,249	-0.05%
2023/05/18	16	69.49	8	69.20	69.30	8	11,183	0.07%
2023/05/17	0	0.00	6.1	67.82	68.00	-6.1	10,951	-0.06%
2023/05/16	2	64.60	11	65.36	64.60	-9	10,611	-0.08%
2023/05/12	2	63.05	1	63.80	63.80	1	10,608	0.01%
2023/05/10	1	64.10	2	63.70	64.20	-1	10,683	-0.01%
2023/05/09	1	64.40	0	0.00	64.70	1	10,660	0.01%
2023/05/08	6	64.85	0	0.00	64.80	6	10,677	0.06%
2023/05/05	1	66.60	0	0.00	66.70	1	10,645	0.01%
2023/05/04	2	67.00	2.1	67.57	68.00	-0.1	10,703	0.00%
2023/05/02	1	66.60	0	0.00	66.70	1	10,809	0.01%
2023/04/28	1	67.60	6	67.02	67.80	-5	11,092	-0.05%
2023/04/27	0	0.00	11	65.55	65.60	-11	10,915	-0.10%
2023/04/26	0	0.00	1	64.10	64.10	-1	10,929	-0.01%
2023/04/25	2	63.55	0	0.00	63.50	2	10,897	0.02%
2023/04/24	0	0.00	1	64.00	64.20	-1	10,804	-0.01%
2023/04/20	4	65.73	1	65.50	65.50	3	10,849	0.03%
2023/04/19	1	67.30	2	67.20	67.00	-1	10,886	-0.01%
2023/04/18	3	67.23	0	0.00	67.30	3	10,914	0.03%
2023/04/17	2	67.45	1	67.80	68.00	1	11,094	0.01%
2023/04/13	2	67.70	2	67.55	67.50	0	11,035	0.00%
2023/04/12	2	68.75	3	68.57	69.10	-1	10,786	-0.01%
2023/04/11	6	68.40	11	68.40	68.20	-5	10,277	-0.05%
2023/04/10	8	66.83	2	66.85	66.70	6	9,887	0.06%
2023/04/07	4	68.23	9	68.47	68.60	-5	9,551	-0.05%
2023/04/06	7	64.71	16	64.77	66.40	-9	9,152	-0.10%
2023/03/31	40.1	66.38	35.1	66.49	66.50	5	8,839	0.06%
2023/03/30	6.2	64.34	6	64.48	63.90	0.2	8,287	0.00%
2023/03/29	3	61.53	0	0.00	61.00	3	7,940	0.04%
2023/03/24	2	64.35	11.3	62.29	63.30	-9.3	7,789	-0.12%
2023/03/23	1	59.80	5	60.18	59.80	-4	7,417	-0.05%
2023/03/22	1	59.10	10	59.79	59.10	-9	7,411	-0.12%
2023/03/21	4	58.73	0	0.00	58.60	4	7,446	0.05%
2023/03/20	0	0.00	1	59.80	59.20	-1	7,469	-0.01%
2023/03/17	1	59.00	1	59.70	59.30	0	7,553	0.00%
2023/03/16	1	57.60	3	57.87	57.70	-2	7,489	-0.03%
2023/03/14	2	57.85	1	58.30	58.00	1	7,741	0.01%
2023/03/13	1	58.10	1	58.90	58.50	0	7,760	0.00%
2023/03/10	9	58.40	0	0.00	58.70	9	7,943	0.11%
2023/03/09	11	59.10	1	59.60	59.10	10	8,062	0.12%
2023/03/08	3	61.00	12.1	60.79	61.00	-9.1	8,128	-0.11%
2023/03/07	0	0.00	1	58.50	58.50	-1	8,121	-0.01%
2023/03/02	0.2	57.60	4	57.28	57.30	-3.8	8,249	-0.05%
2023/03/01	4	57.40	0	0.00	57.30	4	8,250	0.05%
2023/02/24	2	58.65	5	59.20	58.40	-3	8,296	-0.04%
2023/02/22	11	58.62	1	59.20	58.70	10	8,649	0.12%
2023/02/21	0	0.00	0.3	60.10	60.40	-0.3	8,811	0.00%
2023/02/17	0	0.00	1	60.00	59.70	-1	9,019	-0.01%
2023/02/16	1	59.80	10	59.33	59.70	-9	9,137	-0.10%
2023/02/15	0.2	58.70	0	0.00	58.50	0.2	9,312	0.00%
2023/02/14	0.4	58.60	3	58.53	58.40	-2.6	9,351	-0.03%
2023/02/13	2	57.45	2	57.75	57.60	0	9,438	0.00%
2023/02/10	6	57.80	0	0.00	58.30	6	9,554	0.06%
2023/02/09	1	57.90	0.1	58.00	58.00	0.9	9,686	0.01%
2023/02/06	13	58.20	0	0.00	58.10	13	9,798	0.13%
2023/02/02	2.5	59.78	10	60.09	59.90	-7.5	9,835	-0.08%
2023/02/01	1.4	57.54	11	58.23	58.20	-9.6	9,842	-0.10%
2023/01/31	1	57.80	1	58.70	57.80	0	9,858	0.00%
2023/01/30	0	0.00	1.2	60.37	60.30	-1.2	9,772	-0.01%
2023/01/17	0	0.00	1	57.80	57.70	-1	9,566	-0.01%
2023/01/11	0	0.00	2	56.90	57.00	-2	10,492	-0.02%
2023/01/10	3	57.10	3	56.50	56.50	0	10,614	0.00%
2023/01/09	14	55.60	50	56.00	56.70	-36	10,734	-0.34%
2023/01/06	10	53.90	17	54.35	55.00	-7	11,045	-0.06%
2023/01/05	1	54.70	9.5	55.48	54.90	-8.5	11,150	-0.08%
2023/01/04	1.4	53.77	16	53.83	54.10	-14.6	11,365	-0.13%
2023/01/03	0	0.00	1	53.00	53.00	-1	11,448	-0.01%
2022/12/30	0.1	51.90	0	0.00	51.20	0.1	11,434	0.00%
2022/12/28	1	51.40	0	0.00	51.30	1	11,959	0.01%
2022/12/27	4	51.95	0	0.00	51.90	4	12,174	0.03%
2022/12/26	1	51.50	1	51.50	51.50	0	12,339	0.00%
2022/12/23	0	0.00	22	50.38	51.40	-22	12,550	-0.18%
2022/12/22	1	51.60	1	52.30	51.70	0	12,618	0.00%
2022/12/21	2	51.70	1	51.50	51.50	1	12,675	0.01%
2022/12/20	18	53.14	0	0.00	52.00	18	12,632	0.14%
2022/12/16	7.1	54.55	2	54.65	54.50	5.1	12,705	0.04%
2022/12/14	3	55.50	3	55.47	55.50	0	12,755	0.00%
2022/12/13	7	55.23	24	55.17	54.80	-17	12,848	-0.13%
2022/12/09	2	53.90	2	53.95	53.70	0	13,049	0.00%
2022/12/08	1	54.10	0	0.00	54.00	1	13,003	0.01%
2022/12/07	2	54.40	7	53.66	53.50	-5	13,037	-0.04%
2022/12/06	21	54.74	3	54.57	54.30	18	12,971	0.14%
2022/12/05	1	56.60	1	56.20	56.20	0	12,790	0.00%
2022/12/02	24	56.48	22	56.92	56.10	2	12,759	0.02%
2022/12/01	4.1	58.01	3	57.60	57.50	1.1	12,598	0.01%
2022/11/30	3	56.47	3	56.67	56.80	0	12,465	0.00%
2022/11/29	13	57.07	15	57.17	57.20	-2	12,256	-0.02%
2022/11/28	14	58.61	34	58.54	58.50	-20	12,021	-0.17%
2022/11/25	2	59.55	35	60.43	59.70	-33	11,941	-0.28%
2022/11/24	2	60.05	26	60.26	59.90	-24	11,927	-0.20%
2022/11/23	36	59.90	15	60.00	59.80	21	11,862	0.18%
2022/11/22	43	58.62	7	59.09	59.20	36	11,790	0.31%
2022/11/21	17	58.84	3	58.47	58.40	14	11,699	0.12%
2022/11/18	3	60.33	13	61.12	60.70	-10	11,515	-0.09%
2022/11/17	7	58.46	22	58.52	58.90	-15	11,262	-0.13%
2022/11/16	2	59.40	18	59.32	60.10	-16	11,043	-0.14%
2022/11/15	2	59.40	59	59.66	59.70	-57	10,935	-0.52%
2022/11/14	2	59.90	1	59.80	59.90	1	10,840	0.01%
2022/11/11	3	59.37	3.1	59.44	59.80	-0.1	10,735	0.00%
2022/11/10	5	57.54	7	57.64	58.00	-2	10,519	-0.02%
2022/11/09	1.2	57.86	1.1	57.71	58.10	0.1	10,463	0.00%
2022/11/08	2	57.00	24	56.94	57.10	-22	10,372	-0.21%
2022/11/07	11	56.96	14	55.75	56.90	-3	10,263	-0.03%
2022/11/04	5	54.80	0	0.00	54.90	5	10,120	0.05%
2022/11/03	2	54.40	6	55.28	56.00	-4	10,076	-0.04%
2022/11/02	3	54.43	2	54.60	54.80	1	9,990	0.01%
2022/11/01	24	54.35	5	54.08	54.00	19	9,994	0.19%
2022/10/31	3	53.40	3	54.27	54.50	0	10,018	0.00%
2022/10/28	21	53.26	8	53.33	53.10	13	9,982	0.13%
2022/10/27	2	55.30	2	55.05	55.00	0	9,909	0.00%
2022/10/26	3	54.37	3	54.73	54.50	0	9,927	0.00%
2022/10/25	17	54.29	21	54.11	54.10	-4	9,873	-0.04%
2022/10/24	18	56.38	9	56.21	55.60	9	9,777	0.09%
2022/10/21	1	55.40	1	56.30	55.70	0	9,588	0.00%
2022/10/20	14	54.42	17	54.72	55.70	-3	9,364	-0.03%
2022/10/19	4	54.25	4	54.30	53.80	0	9,033	0.00%
2022/10/18	19	55.52	16	55.97	55.80	3	8,832	0.03%
2022/10/17	13	53.94	18	54.69	56.20	-5	8,778	-0.06%
2022/10/14	8	53.73	12	54.06	55.20	-4	8,617	-0.05%
2022/10/13	13	52.15	2	51.55	51.40	11	8,335	0.13%
2022/10/12	5	51.64	5	51.68	52.70	0	8,264	0.00%
2022/10/11	2	49.70	2	49.80	49.75	0	8,133	0.00%
2022/10/07	1	50.00	1	50.20	50.20	0	8,109	0.00%
2022/10/06	1	49.65	1	50.10	50.20	0	8,135	0.00%
2022/10/05	12	50.93	12	50.72	51.40	0	8,133	0.00%
2022/10/04	1.1	48.86	3	49.22	49.95	-1.9	7,909	-0.02%
2022/10/03	4	47.03	13	47.61	47.55	-9	7,827	-0.11%
2022/09/30	1	48.60	4	47.21	48.95	-3	7,875	-0.04%
2022/09/29	1	46.15	1	47.25	47.15	0	7,887	0.00%
2022/09/28	0	0.00	2.5	45.77	45.50	-2.5	7,919	-0.03%
2022/09/27	3	45.72	0	0.00	46.00	3	7,911	0.04%
2022/09/26	7	45.66	4	46.08	45.65	3	8,021	0.04%
2022/09/23	1	47.90	1	47.60	47.60	0	8,183	0.00%
2022/09/22	2	46.05	0	0.00	46.80	2	8,624	0.02%
2022/09/21	1	47.20	1	47.65	47.15	0	8,703	0.00%
2022/09/20	2	47.60	0	0.00	47.65	2	8,687	0.02%
2022/09/19	0	48.90	0	0.00	48.60	0	8,575	0.00%
2022/09/16	1	49.75	0	0.00	49.10	1	8,503	0.01%
2022/09/14	4	50.63	1	51.20	50.70	3	8,371	0.04%
2022/09/12	1	52.10	0	0.00	52.30	1	8,331	0.01%
2022/09/07	1	50.60	0	0.00	50.60	1	8,413	0.01%
2022/09/06	0	0.00	1	50.60	51.20	-1	8,481	-0.01%
2022/09/05	1	51.70	0	0.00	51.10	1	8,515	0.01%
2022/08/25	1	53.20	0	0.00	53.60	1	8,676	0.01%
2022/08/22	0	0.00	2	53.80	53.90	-2	8,938	-0.02%
2022/08/19	1	54.30	0	0.00	54.30	1	9,026	0.01%
2022/08/18	1	53.60	0	0.00	53.60	1	9,061	0.01%
2022/08/15	1	53.60	0	0.00	53.80	1	9,102	0.01%
2022/08/12	2	53.40	1	54.00	54.10	1	9,083	0.01%
2022/08/11	0	0.00	2	53.00	53.00	-2	9,076	-0.02%
2022/08/10	1	51.80	0	0.00	51.60	1	9,107	0.01%
2022/08/09	3	52.87	22.2	53.20	52.90	-19.2	9,129	-0.21%
2022/08/08	0	0.00	0.1	53.10	53.10	-0.1	9,293	0.00%
2022/08/05	2	53.30	2.5	53.28	53.20	-0.5	9,286	0.00%
2022/08/04	2	50.55	1	51.50	51.00	1	9,258	0.01%
2022/08/03	0	0.00	1	51.50	51.20	-1	9,277	-0.01%
2022/08/02	1.1	50.51	0	0.00	50.40	1.1	9,277	0.01%
2022/07/29	1	52.20	0	0.00	52.30	1	9,232	0.01%
2022/07/28	0	0.00	2	52.50	52.50	-2	9,322	-0.02%
2022/07/22	3	53.13	0	0.00	53.70	3	9,419	0.03%
2022/07/20	20	53.50	0	0.00	53.40	20	9,332	0.21%
2022/07/19	2	53.25	0	0.00	53.00	2	9,270	0.02%
2022/07/18	0	0.00	1.2	52.98	54.20	-1.2	9,209	-0.01%
2022/07/15	20	51.15	3	51.10	51.40	17	8,975	0.19%
2022/07/14	20	49.93	1	49.90	49.85	19	8,934	0.21%
2022/07/13	20	49.05	0	0.00	49.00	20	8,893	0.22%
2022/07/11	1	48.55	0	0.00	49.00	1	8,699	0.01%
2022/07/06	1	48.80	1	49.55	48.60	0	8,629	0.00%
2022/07/05	0.1	48.50	0	0.00	49.40	0.1	8,597	0.00%
2022/07/01	1	48.35	0	0.00	48.30	1	8,567	0.01%
2022/06/30	6.1	49.22	1	49.85	49.40	5.1	8,490	0.06%
2022/06/29	6	57.13	5	57.70	57.10	1	8,100	0.01%
2022/06/28	0	0.00	1	58.60	58.90	-1	8,053	-0.01%
2022/06/27	0.1	59.80	1	59.50	59.80	-0.9	8,043	-0.01%
2022/06/22	4	59.70	2	59.80	58.10	2	8,481	0.02%
2022/06/17	7	59.47	0	0.00	60.10	7	9,071	0.08%
2022/06/14	3	61.80	0	0.00	62.20	3	9,057	0.03%
2022/06/13	9	62.19	2	62.40	62.20	7	9,249	0.08%
2022/06/10	6	65.02	0	0.00	65.10	6	9,214	0.07%
2022/06/09	4	65.90	0	0.00	65.70	4	9,270	0.04%
2022/06/08	0.1	66.10	0	0.00	66.10	0.1	9,338	0.00%
2022/06/07	2	65.90	6	66.10	65.80	-4	9,453	-0.04%
2022/06/06	1	66.20	1	67.00	66.80	0	9,489	0.00%
2022/05/31	1	64.90	1	66.80	66.80	0	9,935	0.00%
2022/05/30	0	0.00	4	65.80	65.80	-4	9,947	-0.04%
2022/05/24	2	65.60	0	0.00	64.30	2	10,158	0.02%
2022/05/23	0	0.00	1	66.40	66.40	-1	10,161	-0.01%
2022/05/19	1	65.80	0	0.00	66.90	1	10,442	0.01%
2022/05/18	0	0.00	3	67.50	67.20	-3	10,704	-0.03%
2022/05/17	3	67.20	6	67.00	67.00	-3	11,201	-0.03%
2022/05/16	7	67.06	0	0.00	66.90	7	11,396	0.06%
2022/05/12	3	64.63	0	0.00	64.60	3	11,419	0.03%
2022/05/11	2	64.85	2	65.45	65.20	0	11,594	0.00%
2022/05/10	0	0.00	1	65.50	66.00	-1	11,607	-0.01%
2022/05/09	1	66.00	0	0.00	65.10	1	11,659	0.01%
2022/05/06	1	66.60	0	0.00	66.80	1	11,759	0.01%
2022/05/05	1	67.30	21	66.91	67.00	-20	11,942	-0.17%
2022/05/04	0	0.00	10	66.40	66.10	-10	11,822	-0.08%
2022/04/29	2	65.05	2	65.45	65.60	0	11,874	0.00%
2022/04/28	0	0.00	1	64.30	64.20	-1	11,991	-0.01%
2022/04/27	2	62.05	0	0.00	63.20	2	11,955	0.02%
2022/04/25	1	64.10	0	0.00	64.30	1	11,900	0.01%
2022/04/22	1	66.00	0	0.00	66.40	1	11,817	0.01%
2022/04/20	1	64.70	0	0.00	65.30	1	11,771	0.01%
2022/04/15	2	64.25	1	63.90	63.90	1	11,730	0.01%
2022/04/14	2	64.15	0	0.00	64.10	2	11,775	0.02%
2022/04/12	30.1	65.63	1	65.40	65.50	29.1	11,716	0.25%
2022/04/11	0	0.00	7	66.74	66.80	-7	11,656	-0.06%
2022/04/07	0	0.00	1	67.60	66.20	-1	11,833	-0.01%
2022/04/06	28	66.68	15	67.30	66.60	13	11,677	0.11%
2022/04/01	3	68.30	1	68.10	69.20	2	11,474	0.02%
2022/03/30	1	69.30	0	0.00	69.30	1	11,324	0.01%
2022/03/29	18	69.42	47	69.21	69.00	-29	11,401	-0.25%
2022/03/28	5	68.78	1	68.10	69.80	4	11,703	0.03%
2022/03/25	19.1	69.48	1	69.30	68.90	18.1	11,833	0.15%
2022/03/24	18	70.62	0	0.00	71.30	18	11,633	0.15%
2022/03/23	1	73.70	0	0.00	73.70	1	11,227	0.01%
2022/03/22	3	73.93	0	0.00	74.00	3	11,175	0.03%
2022/03/21	0	0.00	5	74.90	74.90	-5	11,088	-0.05%
2022/03/18	0	0.00	10	74.20	74.80	-10	11,147	-0.09%
2022/03/17	0	0.00	7	73.79	74.20	-7	11,151	-0.06%
2022/03/16	19	71.38	53	71.20	70.90	-34	11,085	-0.31%
2022/03/15	14	73.72	2	73.55	73.00	12	10,921	0.11%
2022/03/14	0	0.00	1	75.30	75.70	-1	10,970	-0.01%
2022/03/11	5	75.34	0	0.00	75.60	5	10,971	0.05%
2022/03/10	8	76.63	1	77.10	76.70	7	11,079	0.06%
2022/03/08	11	75.92	4	75.40	74.70	7	12,369	0.06%
2022/03/07	5	76.66	27	77.33	76.90	-22	12,479	-0.18%
2022/03/04	30	82.07	0	0.00	81.60	30	12,687	0.24%
2022/03/03	1	82.10	9	82.22	82.60	-8	12,750	-0.06%
2022/03/02	1	78.50	1	80.00	79.70	0	12,753	0.00%
2022/03/01	0	0.00	2	79.30	79.90	-2	12,792	-0.02%
2022/02/25	1	77.40	15	77.73	77.10	-14	12,808	-0.11%
2022/02/24	85	77.15	7	76.64	76.30	78	13,186	0.59%
2022/02/22	11.2	78.57	12	78.57	78.70	-0.8	13,846	-0.01%
2022/02/21	13	81.59	3.5	81.05	80.40	9.5	13,791	0.07%
2022/02/18	3	83.23	11	82.95	83.50	-8	13,757	-0.06%
2022/02/17	5.2	81.83	31.1	82.40	82.70	-25.9	13,560	-0.19%
2022/02/16	4.4	80.37	15.2	80.41	80.50	-10.8	13,157	-0.08%
2022/02/15	1	79.40	12	79.22	78.80	-11	12,947	-0.08%
2022/02/14	2.6	77.92	13	78.37	78.70	-10.4	12,952	-0.08%
2022/02/11	0	0.00	5	78.40	79.00	-5	13,023	-0.04%
2022/02/10	0.2	78.50	2	78.80	79.00	-1.9	13,004	-0.01%
2022/02/09	1.2	78.20	3	78.40	78.50	-1.8	13,050	-0.01%
2022/02/08	8.3	77.36	4	77.43	77.40	4.3	13,067	0.03%
2022/02/07	7	75.97	6	75.93	76.40	1	13,149	0.01%
2022/01/21	0	0.00	3	72.67	72.30	-3	13,394	-0.02%
2022/01/19	2	75.40	0	0.00	75.20	2	13,604	0.01%
2022/01/18	1	75.80	1	75.10	75.10	0	13,634	0.00%
2022/01/11	2	73.90	0	0.00	73.50	2	13,650	0.01%
2022/01/10	1	73.50	0	0.00	74.90	1	13,727	0.01%
2022/01/07	3	74.00	5	74.44	73.70	-2	13,863	-0.01%
2022/01/06	1	73.60	0	0.00	73.80	1	13,995	0.01%
2022/01/05	0	0.00	1	76.60	75.90	-1	14,067	-0.01%
2022/01/04	3	77.20	6	76.80	77.20	-3	14,085	-0.02%
2022/01/03	6	76.23	0	0.00	76.20	6	14,124	0.04%
2021/12/30	2	78.10	8	77.79	78.10	-6	14,152	-0.04%
2021/12/29	2	76.45	0	0.00	76.60	2	14,294	0.01%
2021/12/28	1	76.00	3	76.83	76.70	-2	14,486	-0.01%
2021/12/27	4	76.40	5	76.40	76.60	-1	14,579	-0.01%
2021/12/24	10	75.78	9	76.44	75.70	1	14,725	0.01%
2021/12/23	13	76.00	1	75.90	75.90	12	15,123	0.08%
2021/12/22	9	78.67	19	78.55	76.50	-10	15,403	-0.06%
2021/12/21	7	77.27	8	77.50	76.80	-1	15,245	-0.01%
2021/12/20	14	76.66	4	76.73	75.90	10	15,025	0.07%
2021/12/17	3	75.70	3	76.00	75.70	0	14,877	0.00%
2021/12/16	4	76.88	2	76.75	76.00	2	14,944	0.01%
2021/12/15	10	76.17	2	75.60	76.00	8	14,956	0.05%
2021/12/14	2	75.15	1	74.80	74.80	1	15,006	0.01%
2021/12/13	52	77.60	17	78.57	76.60	35	14,963	0.23%
2021/12/10	17	77.98	0	0.00	77.80	17	15,132	0.11%
2021/12/09	3	77.50	6	77.67	77.50	-3	15,118	-0.02%
2021/12/08	11	77.76	9	77.42	76.90	2	15,080	0.01%
2021/12/07	12	77.52	5.5	77.32	77.50	6.5	14,987	0.04%
2021/12/06	22.5	77.36	8	77.49	77.50	14.5	14,955	0.10%
2021/12/03	6.6	78.23	7.3	78.40	78.80	-0.7	14,926	0.00%
2021/12/02	5.5	79.14	104.2	79.42	79.80	-98.7	14,545	-0.68%	大賣/
2021/12/01	2.2	75.11	19.1	75.63	76.00	-16.9	13,754	-0.12%
2021/11/30	16	75.89	3.1	75.76	74.20	12.9	13,587	0.10%
2021/11/29	6	72.83	1.1	74.09	73.30	5	13,246	0.04%
2021/11/26	0	0.00	8.1	73.85	73.50	-8.1	13,296	-0.06%
2021/11/25	3	74.57	0	0.00	74.40	3	13,187	0.02%
2021/11/24	11	75.77	14	75.53	75.40	-3	13,138	-0.02%
2021/11/23	2.1	75.00	2	76.00	75.70	0.1	13,139	0.00%
2021/11/22	0	0.00	23.5	74.99	75.40	-23.5	12,838	-0.18%
2021/11/19	5	70.16	1	70.30	69.60	4	12,097	0.03%
2021/11/18	0	0.00	5	71.12	71.60	-5	12,059	-0.04%
2021/11/17	0	0.00	2	71.24	71.00	-2	12,046	-0.02%
2021/11/16	0	0.00	4	70.68	70.80	-4	12,080	-0.03%
2021/11/15	5	70.24	5	70.20	70.30	0	12,217	0.00%
2021/11/12	1	68.80	3	68.80	68.70	-2	12,256	-0.02%
2021/11/11	1	68.80	3	68.63	68.00	-2	12,517	-0.02%
2021/11/10	4	69.08	4	69.68	69.90	0	12,744	0.00%
2021/11/09	3	68.23	3	68.33	68.70	0	12,955	0.00%
2021/11/08	0.2	66.30	5	67.04	67.60	-4.9	13,118	-0.04%
2021/11/05	8	66.16	0	0.00	65.70	8	13,668	0.06%
2021/11/04	7	67.40	1	66.60	66.70	6	13,805	0.04%
2021/11/03	0	0.00	16	68.31	68.60	-16	13,729	-0.12%
2021/11/02	2	68.30	9	68.58	66.50	-7	13,653	-0.05%
2021/11/01	2	67.50	2	67.10	67.00	0	13,621	0.00%
2021/10/29	1	67.10	6	67.02	66.50	-5	13,787	-0.04%
2021/10/28	3	65.53	1	65.80	66.50	2	13,799	0.01%
2021/10/27	0	0.00	7	65.84	66.20	-7	13,851	-0.05%
2021/10/26	1	63.80	6	63.72	63.70	-5	13,765	-0.04%
2021/10/25	4	62.63	7.1	62.63	63.50	-3.1	13,794	-0.02%
2021/10/21	1	62.70	0	0.00	62.50	1	14,044	0.01%
2021/10/20	5	63.50	0	0.00	63.50	5	14,119	0.04%
2021/10/19	1	62.20	6	63.28	63.50	-5	14,374	-0.03%
2021/10/18	1	63.70	1	64.60	62.70	0	14,627	0.00%
2021/10/15	3	63.03	2	63.70	63.70	1	15,092	0.01%
2021/10/14	6	61.63	16	61.82	62.30	-10	15,126	-0.07%
2021/10/13	11.1	59.85	6	59.83	59.40	5.1	15,201	0.03%
2021/10/12	6	60.57	6	60.80	61.00	0	15,328	0.00%
2021/10/08	4	61.93	2	62.95	61.60	2	15,434	0.01%
2021/10/07	7	61.84	8	62.03	61.60	-1	15,727	-0.01%
2021/10/06	3	62.33	2	61.80	61.40	1	16,326	0.01%
2021/10/05	3	63.77	0	0.00	64.60	3	16,722	0.02%
2021/10/04	2	64.35	4	65.18	64.90	-2	16,830	-0.01%
2021/10/01	8	64.44	3	64.30	64.30	5	16,962	0.03%
2021/09/30	14	66.78	19	67.22	65.90	-5	17,021	-0.03%
2021/09/29	5	66.36	15	66.91	67.20	-10	16,775	-0.06%
2021/09/28	51	66.40	23	66.30	66.30	28	16,631	0.17%
2021/09/27	5	64.60	0	0.00	64.60	5	16,644	0.03%
2021/09/24	6	64.98	53	64.99	64.90	-47	16,907	-0.28%
2021/09/23	1	64.70	4	64.50	64.40	-3	17,098	-0.02%
2021/09/22	10	63.35	0	0.00	63.00	10	17,247	0.06%
2021/09/17	2	64.30	0	0.00	64.90	2	17,496	0.01%
2021/09/16	51	64.40	50	64.10	64.60	1	17,933	0.01%
2021/09/15	14	64.56	1	65.00	64.00	13	18,073	0.07%
2021/09/14	1	66.50	0	0.00	66.20	1	18,197	0.01%
2021/09/13	10	66.16	1	67.10	65.80	9	18,298	0.05%
2021/09/10	1	65.00	4	66.58	66.80	-3	18,621	-0.02%
2021/09/09	0	0.00	6	65.27	65.60	-6	18,639	-0.03%
2021/09/08	5	64.06	1	64.00	64.30	4	18,710	0.02%
2021/09/07	2	65.55	0	0.00	65.20	2	18,732	0.01%
2021/09/06	1	66.30	1	67.40	66.40	0	18,731	0.00%
2021/09/03	2.1	66.30	43	66.10	66.00	-41	18,706	-0.22%
2021/09/02	5	66.80	1	66.90	66.20	4	18,806	0.02%
2021/09/01	1	67.60	5	67.90	68.10	-4	19,005	-0.02%
2021/08/31	0	0.00	2	66.20	66.40	-2	18,924	-0.01%
2021/08/30	1	65.20	9	65.62	66.40	-8	19,147	-0.04%
2021/08/26	7	65.79	4	65.70	65.30	3	19,518	0.02%
2021/08/25	1	66.60	1	67.00	67.00	0	19,468	0.00%
2021/08/24	3	66.63	0	0.00	66.00	3	19,624	0.02%
2021/08/23	0	0.00	10.1	66.51	66.80	-10.1	19,651	-0.05%
2021/08/20	2	65.50	0	0.00	64.60	2	19,882	0.01%
2021/08/19	2	65.80	0	0.00	65.70	2	19,903	0.01%
2021/08/18	2	68.25	5.1	68.32	69.00	-3.1	19,830	-0.02%
2021/08/17	3	66.60	1	66.80	66.60	2	19,940	0.01%
2021/08/16	2	63.40	16	65.73	66.30	-14	19,744	-0.07%
2021/08/13	7	64.51	8	64.84	64.30	-1	19,530	-0.01%
2021/08/12	12	65.92	2	66.50	66.30	10	19,218	0.05%
2021/08/11	26	68.09	10	68.55	67.30	16	19,072	0.08%
2021/08/10	6	70.95	5	70.90	70.90	1	18,705	0.01%
2021/08/06	9	73.87	1	74.30	73.60	8	18,793	0.04%
2021/08/05	21	74.98	5	75.06	75.20	16	19,056	0.08%
2021/08/04	42	75.68	8	75.68	75.50	34	19,443	0.17%
2021/08/03	0	0.00	36	75.44	75.80	-36	19,608	-0.18%
2021/08/02	5	74.58	63	74.48	74.50	-58	19,682	-0.29%
2021/07/30	51	72.80	0	0.00	72.30	51	19,769	0.26%
2021/07/28	0	0.00	0.1	72.10	72.20	-0.1	20,073	0.00%
2021/07/27	4	74.25	2	74.00	73.30	2	20,281	0.01%
2021/07/26	0	0.00	11	74.05	73.50	-11	20,386	-0.05%
2021/07/23	3	72.90	3	72.70	73.40	0	20,489	0.00%
2021/07/22	10	73.82	8	73.94	73.70	2	20,352	0.01%
2021/07/21	52	72.82	2	71.80	71.50	50	20,224	0.25%
2021/07/20	28	74.89	9	74.74	74.50	19	19,822	0.10%
2021/07/19	20.1	75.72	5	75.92	75.60	15.1	19,898	0.08%
2021/07/16	20	77.23	0	0.00	77.40	20	20,109	0.10%
2021/07/15	2	78.60	10	78.75	78.60	-8	20,084	-0.04%
2021/07/14	5	77.92	1	77.90	77.80	4	20,052	0.02%
2021/07/13	12	78.00	3	78.47	76.90	9	19,790	0.05%
2021/07/12	16.1	77.92	0	0.00	76.40	16.1	19,185	0.08%
2021/07/09	4	77.25	2	77.40	78.60	2	18,599	0.01%
2021/07/08	10	78.56	0	0.00	78.40	10	18,659	0.05%
2021/07/07	3	79.07	0	0.00	79.50	3	18,813	0.02%
2021/07/06	2	79.10	1	79.20	79.10	1	19,223	0.01%
2021/07/05	28.1	80.21	15	80.87	80.40	13	19,693	0.07%
2021/07/02	9	79.66	9	79.77	79.50	0	19,631	0.00%
2021/07/01	4	78.63	3.3	77.95	78.00	0.7	19,620	0.00%
2021/06/30	3	79.20	6.2	79.21	79.70	-3.2	19,992	-0.02%
2021/06/29	7	79.76	4	80.53	79.30	3	20,802	0.01%
2021/06/28	5	81.70	9	81.41	81.20	-4	20,711	-0.02%
2021/06/25	15	80.25	12	80.32	80.00	3	20,404	0.01%
2021/06/24	16	77.61	1	77.60	77.60	15	20,025	0.07%
2021/06/23	6.2	76.34	0	0.00	76.60	6.2	19,915	0.03%
2021/06/22	15	74.99	0	0.00	75.20	15	19,616	0.08%
2021/06/21	7	75.44	1	75.00	74.70	6	19,487	0.03%
2021/06/18	3.3	78.95	0	0.00	78.90	3.3	19,175	0.02%
2021/06/17	1.1	78.32	0	0.00	78.90	1.1	19,169	0.01%
2021/06/16	0	0.00	5	80.16	79.10	-5	19,225	-0.03%
2021/06/15	2	78.30	10	78.40	78.70	-8	19,348	-0.04%
2021/06/11	2	78.60	15	79.00	78.80	-13	19,304	-0.07%
2021/06/10	0	0.00	4	78.78	79.50	-4	19,253	-0.02%
2021/06/09	18	77.80	10	77.30	77.20	8	19,120	0.04%
2021/06/08	0	0.00	2	81.00	80.10	-2	19,109	-0.01%
2021/06/07	4.1	79.61	0.1	81.10	79.40	4.1	19,165	0.02%
2021/06/04	15	83.27	0	0.00	82.20	15	19,066	0.08%
2021/06/03	11	83.38	30.2	83.64	83.60	-19.2	18,935	-0.10%
2021/06/02	23	80.88	5	80.60	81.60	18	18,891	0.10%
2021/06/01	21	83.00	12	82.32	81.30	9	19,089	0.05%
2021/05/31	11	81.34	16	81.36	81.90	-5	19,265	-0.03%
2021/05/27	1	77.80	1	77.70	78.30	0	19,505	0.00%
2021/05/26	11	77.87	0	0.00	77.80	11	19,647	0.06%
2021/05/25	7	78.97	12	78.53	78.80	-5	19,919	-0.03%
2021/05/24	1	74.50	1	75.20	76.60	0	20,106	0.00%
2021/05/21	4	75.65	4	78.50	76.30	0	20,324	0.00%
2021/05/19	10	74.66	6	74.95	75.10	4	21,212	0.02%
2021/05/18	10	76.83	5.1	76.04	76.80	4.9	21,152	0.02%
2021/05/17	1	71.60	0	0.00	71.70	1	21,207	0.00%
2021/05/14	1	75.00	20	72.80	73.00	-19	21,068	-0.09%
2021/05/13	0	0.00	8	74.41	74.30	-8	20,903	-0.04%
2021/05/12	31.1	72.71	26	71.02	73.40	5.1	20,714	0.02%
2021/05/11	19	78.36	10	76.92	76.50	9	20,739	0.04%
2021/05/10	7	82.67	6	83.87	82.10	1	20,746	0.00%
2021/05/07	8	84.99	6.1	84.26	85.50	1.9	20,756	0.01%
2021/05/06	15.4	84.34	9	84.53	82.90	6.4	20,692	0.03%
2021/05/05	15.1	84.26	12	83.53	82.70	3.1	20,497	0.01%
2021/05/04	18	85.09	17	84.14	85.30	1	20,372	0.00%
2021/05/03	6	89.48	5	91.46	87.70	1	20,113	0.00%
2021/04/29	25	92.14	2	92.00	91.60	23	19,847	0.12%
2021/04/28	4	94.23	6	94.50	94.40	-2	19,756	-0.01%
2021/04/27	10	94.43	0	0.00	94.00	10	19,929	0.05%
2021/04/26	3	95.80	7	95.66	95.90	-4	19,902	-0.02%
2021/04/23	9	93.14	6	94.60	94.40	3	19,919	0.02%
2021/04/22	111	94.93	25.3	93.91	93.40	85.7	19,931	0.43%	大買/
2021/04/21	25.1	98.42	10	100.50	98.30	15.1	19,622	0.08%
2021/04/20	13	100.16	15	100.41	99.70	-2	19,558	-0.01%
2021/04/19	3	99.83	11	100.54	99.40	-8	19,730	-0.04%
2021/04/16	35	98.94	30	99.93	98.70	5	20,139	0.02%
2021/04/15	10.1	98.63	0	0.00	99.00	10.1	20,435	0.05%
2021/04/14	20.1	99.03	16	100.66	99.70	4.1	20,480	0.02%
2021/04/13	11.2	100.49	27	102.70	100.00	-15.8	20,503	-0.08%
2021/04/12	23	99.99	16	99.46	99.10	7	20,485	0.03%
2021/04/09	24	99.85	25	101.08	102.50	-1	20,283	-0.01%
2021/04/08	15	97.81	5.4	97.48	98.30	9.6	19,732	0.05%
2021/04/07	12	96.97	11	97.50	97.10	1	19,728	0.01%
2021/04/06	22	97.69	302	97.39	97.30	-280	19,707	-1.42%	大賣/鉅額交易
2021/04/01	302	99.28	70.1	97.81	100.50	231.9	19,449	1.19%	大買/鉅額交易
2021/03/31	0	0.00	3	93.50	91.90	-3	18,561	-0.02%
2021/03/30	1	91.10	2.4	91.52	92.20	-1.4	18,589	-0.01%
2021/03/29	1	91.10	0	0.00	91.20	1	18,703	0.01%
2021/03/26	0	92.00	4	91.63	91.90	-4	18,884	-0.02%
2021/03/25	3	89.50	0	0.00	89.60	3	19,032	0.02%
2021/03/24	1	90.10	1	90.70	90.00	0	19,048	0.00%
2021/03/23	2	92.25	2	92.00	91.70	0	19,141	0.00%
2021/03/22	4	90.80	0	0.00	90.90	4	19,233	0.02%
2021/03/19	14	93.08	10	92.80	92.50	4	19,282	0.02%
2021/03/18	0	0.00	14.3	95.13	95.50	-14.3	19,232	-0.07%
2021/03/17	4.3	92.91	3	93.23	91.90	1.3	19,428	0.01%
2021/03/16	0	0.00	23	93.44	93.40	-23	19,642	-0.12%
2021/03/15	2	92.60	7	93.23	93.20	-5	19,972	-0.03%
2021/03/12	2	93.00	17	93.37	93.50	-15	20,216	-0.07%
2021/03/11	2	91.40	11	90.01	91.40	-9	20,465	-0.04%
2021/03/10	6	87.67	0	0.00	87.60	6	21,091	0.03%
2021/03/09	19	87.92	12	86.56	86.70	7	21,468	0.03%
2021/03/08	4	89.45	0	0.00	88.60	4	22,177	0.02%
2021/03/05	38	89.74	20	89.34	89.70	18	22,681	0.08%
2021/03/04	30	92.73	12	92.43	91.80	18	22,635	0.08%
2021/03/03	11.1	92.18	4	92.10	92.00	7.1	22,511	0.03%
2021/03/02	3	98.67	2	98.00	95.50	1	22,276	0.00%
2021/02/26	4	95.90	0	0.00	96.50	4	22,274	0.02%
2021/02/25	0	0.00	28	100.36	98.50	-28	22,237	-0.13%
2021/02/24	27	99.38	40	99.32	96.60	-13	22,219	-0.06%
2021/02/23	53	97.07	19	96.33	98.40	34	21,957	0.15%
2021/02/22	21	97.24	8	97.24	97.10	13	21,922	0.06%
2021/02/19	3	92.60	12	93.67	93.00	-9	21,797	-0.04%
2021/02/18	36	90.07	17	89.87	89.90	19	21,892	0.09%
2021/02/17	2	89.50	4	90.78	89.90	-2	22,303	-0.01%
2021/02/05	0	0.00	36	86.91	86.70	-36	22,090	-0.16%
2021/02/04	1	86.60	1	85.90	86.60	0	22,357	0.00%
2021/02/03	21	86.67	16	88.30	86.30	5	22,408	0.02%
2021/02/02	17	87.88	31	88.47	86.90	-14	22,289	-0.06%
2021/02/01	5	82.26	33.2	83.19	86.30	-28.2	21,772	-0.13%
2021/01/29	5	79.98	0	0.00	79.90	5	21,489	0.02%
2021/01/28	43	79.61	32	79.50	79.40	11	21,291	0.05%
2021/01/27	3	82.00	20	83.63	82.50	-17	21,208	-0.08%
2021/01/26	2	83.55	0	0.00	83.00	2	21,177	0.01%
2021/01/25	2	83.75	1	85.30	85.10	1	21,098	0.00%
2021/01/22	6	84.97	5	85.10	85.40	1	21,067	0.00%
2021/01/21	8	86.49	3	86.13	85.80	5	21,102	0.02%
2021/01/20	1	85.50	1	85.20	84.30	0	21,175	0.00%
2021/01/19	3	85.93	0	86.40	86.80	3	21,044	0.01%
2021/01/15	8	88.44	7	88.01	86.20	1	20,941	0.00%
2021/01/14	7	88.00	2	90.65	89.80	5	20,784	0.02%
2021/01/13	12	87.31	10	88.02	88.70	2	20,666	0.01%
2021/01/12	37	88.56	8	87.88	87.70	29	20,534	0.14%
2021/01/11	15	91.51	0	0.00	91.20	15	20,327	0.07%
2021/01/08	15	94.80	22	95.04	96.70	-7	19,981	-0.04%
2021/01/07	50	93.23	63.1	92.82	92.80	-13.1	19,808	-0.07%
2021/01/06	30	91.92	12	90.59	91.50	18	20,333	0.09%
2021/01/05	29	90.13	24	92.30	90.50	5	20,428	0.02%
2021/01/04	1	88.00	3	90.53	90.70	-2	20,516	-0.01%
2020/12/31	5	86.70	0	0.00	86.80	5	20,634	0.02%
2020/12/30	0	0.00	3	88.43	87.30	-3	21,205	-0.01%
2020/12/29	5	88.16	1	87.00	87.00	4	21,092	0.02%
2020/12/28	11	86.81	23	88.40	89.10	-12	21,056	-0.06%
2020/12/24	1	86.00	102	85.96	85.30	-101	21,220	-0.48%	大賣/鉅額交易
2020/12/23	8	80.50	2	82.05	83.00	6	21,196	0.03%
2020/12/22	7	82.30	1	84.90	81.20	6	21,100	0.03%
2020/12/21	103	84.98	1	84.00	84.20	102	20,900	0.49%	大買/鉅額交易
2020/12/17	2	87.00	10	87.90	85.70	-8	20,928	-0.04%
2020/12/16	1	86.30	8	86.30	85.80	-7	20,906	-0.03%
2020/12/15	2	85.20	6	85.07	84.10	-4	20,956	-0.02%
2020/12/14	4	84.23	3	85.23	85.30	1	21,185	0.00%
2020/12/11	29	85.66	4	85.08	85.30	25	21,155	0.12%
2020/12/10	12	88.74	5	89.26	88.30	7	20,817	0.03%
2020/12/09	1	90.40	10	90.82	91.90	-9	20,778	-0.04%
2020/12/08	6	87.57	1	88.73	88.00	5	20,368	0.02%
2020/12/07	9	88.63	17	88.93	88.30	-8	20,163	-0.04%
2020/12/04	24	87.06	29	87.31	87.60	-5	19,684	-0.03%
2020/12/03	13	83.87	11	83.46	83.80	2	19,057	0.01%
2020/12/02	1	81.60	26	81.41	81.50	-25	18,803	-0.13%
2020/12/01	6	75.39	21	74.85	76.90	-15	17,987	-0.08%
2020/11/30	2	71.70	5	72.80	72.40	-3	17,621	-0.02%
2020/11/27	8	72.33	17	72.40	71.30	-9	17,549	-0.05%
2020/11/26	3	69.27	2	70.20	70.70	1	17,401	0.01%
2020/11/25	7	69.61	0	0.00	69.30	7	17,496	0.04%
2020/11/24	5	71.80	1	71.10	71.00	4	17,273	0.02%
2020/11/23	1	71.50	6.2	70.45	71.60	-5.2	17,100	-0.03%
2020/11/20	1	69.00	6	68.80	68.80	-5	16,876	-0.03%
2020/11/19	1	67.70	7	68.03	67.80	-6	16,884	-0.04%
2020/11/18	3	66.63	3	66.07	67.00	0	16,738	0.00%
2020/11/17	0	0.00	34	66.55	67.10	-34	16,602	-0.20%
2020/11/16	1	63.90	146	64.01	64.20	-145	16,250	-0.89%	大賣/鉅額交易
2020/11/13	2	61.40	14	62.35	62.20	-12	16,244	-0.07%
2020/11/12	0	0.00	22	61.81	62.00	-22	16,291	-0.14%
2020/11/11	4	59.63	0	0.00	60.00	4	16,016	0.02%
2020/11/10	17	60.50	2	60.20	60.60	15	15,986	0.09%
2020/11/09	0	0.00	3	60.40	60.40	-3	15,981	-0.02%
2020/11/06	20	59.80	5	59.90	59.80	15	16,189	0.09%
2020/11/05	0	0.00	1	59.50	59.40	-1	16,279	-0.01%
2020/11/04	0	0.00	8.2	58.80	59.00	-8.2	16,418	-0.05%
2020/11/03	3	58.57	0	0.00	58.80	3	16,611	0.02%
2020/11/02	4	57.70	0	0.00	57.80	4	17,090	0.02%
2020/10/30	1	58.20	0	0.00	57.80	1	17,354	0.01%
2020/10/29	4	57.65	2	58.50	58.20	2	17,450	0.01%
2020/10/28	2	59.00	2	58.80	58.30	0	17,486	0.00%
2020/10/27	18	59.44	1	59.50	59.50	17	17,421	0.10%
2020/10/26	0	0.00	1	60.50	60.50	-1	17,388	-0.01%
2020/10/23	1	61.20	0	0.00	61.40	1	17,414	0.01%
2020/10/22	3	61.63	0	0.00	61.80	3	17,445	0.02%
2020/10/21	6	61.78	7	62.21	61.90	-1	17,508	-0.01%
2020/10/19	2	61.30	11	61.79	61.80	-9	17,705	-0.05%
2020/10/16	29	60.56	12	60.49	60.10	17	17,779	0.10%
2020/10/15	10	62.04	6	61.70	61.50	4	17,777	0.02%
2020/10/14	11	62.34	44	62.69	62.30	-33	17,593	-0.19%
2020/10/13	3	60.57	5	60.92	61.40	-2	16,959	-0.01%
2020/10/12	1	61.20	3	60.83	60.50	-2	16,700	-0.01%
2020/10/08	21	59.39	19	59.23	59.40	2	16,548	0.01%
2020/10/07	2	59.25	16	59.29	59.60	-14	16,572	-0.08%
2020/10/06	0	0.00	2	56.60	56.60	-2	16,497	-0.01%
2020/10/05	1	57.00	1	57.90	56.30	0	16,602	0.00%
2020/09/30	3	57.27	6	57.23	57.50	-3	16,613	-0.02%
2020/09/29	1	55.50	55	56.29	56.90	-54	16,445	-0.33%
2020/09/28	1	54.90	1	55.10	55.10	0	16,302	0.00%
2020/09/24	0	0.00	101	53.45	52.90	-101	16,402	-0.62%	大賣/鉅額交易
2020/09/23	79	54.05	3	53.37	53.30	76	16,387	0.46%
2020/09/22	57	55.38	0	0.00	54.90	57	16,460	0.35%
2020/09/21	1	56.60	7	56.69	56.60	-6	16,429	-0.04%
2020/09/18	2	56.55	1	57.60	56.30	1	16,524	0.01%
2020/09/17	30	55.87	7	56.36	56.80	23	16,514	0.14%
2020/09/16	2	54.85	10	54.89	55.20	-8	16,235	-0.05%
2020/09/15	1	54.60	3	55.10	54.50	-2	16,257	-0.01%
2020/09/14	0	0.00	2	54.55	54.80	-2	16,423	-0.01%
2020/09/11	0	0.00	18	53.10	53.30	-18	16,317	-0.11%
2020/09/10	4	53.15	0	0.00	53.00	4	16,426	0.02%
2020/09/08	2	55.00	5	54.68	54.80	-3	16,605	-0.02%
2020/09/07	92	54.70	8	54.74	54.30	84	16,587	0.51%
2020/09/04	27	52.10	7	52.23	52.80	20	16,544	0.12%
2020/09/03	57	53.10	6	53.12	53.20	51	16,641	0.31%
2020/09/02	5	51.16	1	50.90	51.10	4	16,572	0.02%
2020/09/01	58	51.94	6	51.40	52.30	52	16,880	0.31%
2020/08/31	11	52.12	17	52.72	51.90	-6	17,363	-0.03%
2020/08/28	0	0.00	5	53.86	53.90	-5	17,704	-0.03%
2020/08/27	17	53.81	20	54.20	54.00	-3	17,922	-0.02%
2020/08/26	10	53.17	14.1	53.42	53.40	-4.1	17,981	-0.02%
2020/08/25	7	52.06	3	52.33	53.00	4	17,901	0.02%
2020/08/24	10	50.35	2	50.70	51.00	8	17,951	0.04%
2020/08/21	13	49.80	2	49.78	49.85	11	18,240	0.06%
2020/08/20	6	50.45	0	0.00	49.20	6	18,129	0.03%
2020/08/19	18	52.21	10	51.78	51.80	8	17,858	0.04%
2020/08/18	1	55.60	19	55.11	55.10	-18	17,340	-0.10%
2020/08/17	0	0.00	5	54.54	54.40	-5	17,246	-0.03%
2020/08/14	2	54.65	0	0.00	55.10	2	17,223	0.01%
2020/08/12	1	54.90	2	54.70	55.10	-1	17,282	-0.01%
2020/08/11	2	56.00	2	56.00	55.70	0	17,177	0.00%
2020/08/10	4	54.28	1	54.20	54.40	3	17,148	0.02%
2020/08/07	8	55.25	0	0.00	55.00	8	17,295	0.05%
2020/08/06	22	56.88	42	57.64	56.40	-20	17,063	-0.12%
2020/08/05	6	58.20	41	58.00	58.00	-35	16,667	-0.21%
2020/08/04	8	58.83	5	58.68	58.70	3	16,474	0.02%
2020/08/03	5	60.10	7	59.59	59.30	-2	16,402	-0.01%
2020/07/31	0	0.00	1	60.80	60.60	-1	16,480	-0.01%
2020/07/30	0	0.00	1	59.90	60.20	-1	16,520	-0.01%
2020/07/29	25	58.95	6	59.10	58.90	19	16,481	0.12%
2020/07/28	9	59.87	2	60.00	59.50	7	16,514	0.04%
2020/07/27	7	59.93	4	59.70	59.60	3	16,716	0.02%
2020/07/24	27	61.44	2	61.70	60.40	25	16,853	0.15%
2020/07/23	25	61.82	1	61.90	62.00	24	16,968	0.14%
2020/07/22	1	61.80	3	62.13	61.70	-2	17,022	-0.01%
2020/07/21	3	61.13	0	0.00	61.20	3	16,870	0.02%
2020/07/20	2	60.70	20	60.80	60.80	-18	16,851	-0.11%
2020/07/17	0	0.00	25	60.50	60.20	-25	17,012	-0.15%
2020/07/16	10	60.62	21	60.41	60.30	-11	17,295	-0.06%
2020/07/15	11	60.57	3	61.17	60.10	8	17,225	0.05%
2020/07/14	50	62.19	22	63.50	61.50	28	17,222	0.16%
2020/07/13	8	62.25	13.7	62.45	62.70	-5.7	16,903	-0.03%
2020/07/10	27	60.57	31	60.88	59.60	-4	16,663	-0.02%
2020/07/09	15	60.97	4	61.03	61.00	11	16,657	0.07%
2020/07/08	12	60.53	0	0.00	60.20	12	16,765	0.07%
2020/07/07	4	59.83	1	60.40	60.80	3	16,817	0.02%
2020/07/06	2	60.10	2	60.10	60.20	0	16,885	0.00%
2020/07/03	6	60.08	1	60.00	59.80	5	17,143	0.03%
2020/07/02	6	60.25	10	60.50	60.50	-4	17,551	-0.02%
2020/07/01	23	61.15	16	61.19	61.00	7	17,699	0.04%
2020/06/30	1	60.90	6	60.95	61.00	-5	17,652	-0.03%
2020/06/29	4	59.48	5	59.50	59.50	-1	17,948	-0.01%
2020/06/24	2	60.00	14	60.49	60.80	-12	17,985	-0.07%
2020/06/23	12	60.15	7	60.10	60.00	5	18,192	0.03%
2020/06/22	17	60.20	0	0.00	59.90	17	18,532	0.09%
2020/06/19	6	60.18	3	60.00	59.80	3	18,742	0.02%
2020/06/18	3	60.20	1	60.30	60.40	2	18,709	0.01%
2020/06/17	4	60.58	0	0.00	60.60	4	18,849	0.02%
2020/06/16	2	61.50	4	61.33	61.50	-2	19,172	-0.01%
2020/06/15	5	60.26	10	60.90	60.00	-5	19,427	-0.03%
2020/06/12	2	60.85	1	59.80	61.20	1	19,493	0.01%
2020/06/11	4	62.63	0	0.00	61.80	4	19,631	0.02%
2020/06/10	2	63.95	5	63.66	64.00	-3	19,580	-0.02%
2020/06/09	12	63.54	1	63.40	63.40	11	19,695	0.06%
2020/06/08	3	64.10	5	63.92	63.80	-2	19,846	-0.01%
2020/06/05	4	64.03	9	63.68	64.20	-5	19,428	-0.03%
2020/06/04	13	62.18	51	62.61	62.20	-38	18,970	-0.20%
2020/06/03	0	0.00	13	60.90	61.20	-13	18,536	-0.07%
2020/06/02	20	60.74	14	60.59	60.10	6	18,384	0.03%
2020/06/01	3	60.77	8	60.78	60.90	-5	18,384	-0.03%
2020/05/29	4	59.95	10	60.50	59.80	-6	18,412	-0.03%
2020/05/28	16	61.26	14	62.64	60.90	2	18,336	0.01%
2020/05/27	0	0.00	13	60.95	60.70	-13	18,213	-0.07%
2020/05/26	14	60.78	0	0.00	60.70	14	18,430	0.08%
2020/05/25	1	58.80	2	59.05	59.70	-1	18,475	-0.01%
2020/05/22	13	59.61	3	60.07	59.40	10	18,595	0.05%
2020/05/21	37	61.09	1	60.40	60.80	36	18,609	0.19%
2020/05/20	5	59.98	2	60.10	59.90	3	18,581	0.02%
2020/05/18	6	58.97	1	60.00	58.50	5	18,652	0.03%
2020/05/15	0	0.00	3	60.27	60.10	-3	18,773	-0.02%
2020/05/14	6	61.43	2	60.20	60.00	4	18,736	0.02%
2020/05/13	6	62.98	0	0.00	62.90	6	18,450	0.03%
2020/05/12	2	63.80	0	0.00	63.60	2	18,589	0.01%
2020/05/11	0	0.00	3	64.80	64.70	-3	18,536	-0.02%
2020/05/08	7	64.01	0	0.00	63.80	7	18,492	0.04%
2020/05/07	0	0.00	1	64.70	64.40	-1	18,441	-0.01%
2020/05/06	5	63.50	20	64.00	63.30	-15	18,319	-0.08%
2020/05/05	3	62.93	3	63.03	63.00	0	18,303	0.00%
2020/05/04	3	62.80	1	62.70	62.80	2	18,661	0.01%
2020/04/30	1	64.70	3	65.30	65.00	-2	18,567	-0.01%
2020/04/29	3	63.83	0	0.00	64.20	3	18,365	0.02%
2020/04/28	2	62.30	40	62.59	63.20	-38	18,233	-0.21%
2020/04/27	3	61.70	5	61.10	61.60	-2	18,118	-0.01%
2020/04/24	13	59.40	0	0.00	59.10	13	18,035	0.07%
2020/04/22	0	0.00	11	58.66	59.90	-11	17,919	-0.06%
2020/04/21	3	58.10	0	0.00	58.00	3	17,733	0.02%
2020/04/20	2	61.05	1	61.00	60.80	1	17,473	0.01%
2020/04/17	38	62.01	2	61.95	61.10	36	17,652	0.20%
2020/04/16	0	0.00	5	61.46	61.60	-5	17,438	-0.03%
2020/04/15	4	60.95	23	61.40	61.30	-19	17,361	-0.11%
2020/04/14	4	60.85	5	60.94	60.70	-1	17,341	-0.01%
2020/04/13	3	60.53	0	0.00	59.80	3	17,368	0.02%
2020/04/10	4	62.00	6	62.17	62.00	-2	17,119	-0.01%
2020/04/09	2	64.25	4	63.78	62.60	-2	17,198	-0.01%
2020/04/08	7	62.03	4	63.23	63.40	3	17,481	0.02%
2020/04/07	2	59.75	3	61.00	62.00	-1	17,099	-0.01%
2020/04/06	3	55.43	5	54.88	56.40	-2	16,665	-0.01%
2020/04/01	2	53.60	3	53.67	53.90	-1	16,459	-0.01%
2020/03/31	3	52.80	0	0.00	53.70	3	16,285	0.02%
2020/03/27	3	55.53	4	55.08	55.00	-1	15,737	-0.01%
2020/03/26	21	53.85	1	54.20	54.00	20	15,448	0.13%
2020/03/25	1	52.30	3	52.60	52.60	-2	15,288	-0.01%
2020/03/24	2	47.05	7	48.44	48.30	-5	15,366	-0.03%
2020/03/23	3	44.53	3	44.10	44.20	0	15,378	0.00%
2020/03/20	26	48.15	6	48.25	48.65	20	15,594	0.13%
2020/03/19	4.2	45.20	0	0.00	45.20	4.2	15,699	0.03%
2020/03/18	10	51.68	8	51.49	50.20	2	15,940	0.01%
2020/03/17	2	54.10	0	0.00	54.10	2	15,935	0.01%
2020/03/16	7	60.74	2	61.50	59.20	5	15,889	0.03%
2020/03/13	2	60.05	0	0.00	62.90	2	15,789	0.01%
2020/03/12	4	66.93	15	66.45	66.00	-11	15,712	-0.07%
2020/03/11	4	74.20	2	75.50	72.60	2	15,616	0.01%
2020/03/10	4	73.98	4	75.00	74.90	0	16,247	0.00%
2020/03/09	18	75.60	8	75.50	74.80	10	16,399	0.06%
2020/03/06	7	78.80	0	0.00	78.50	7	16,572	0.04%
2020/03/05	2	80.00	4	80.35	80.10	-2	16,512	-0.01%
2020/03/04	1	78.10	0	0.00	78.60	1	16,441	0.01%
2020/03/03	1	78.40	0	0.00	77.80	1	16,394	0.01%
2020/03/02	8	76.23	5	76.28	76.30	3	16,307	0.02%
2020/02/27	7	79.50	2	79.25	77.30	5	16,166	0.03%
2020/02/26	4	81.78	0	0.00	81.40	4	15,899	0.03%
2020/02/25	11	83.29	0	0.00	83.30	11	15,824	0.07%
2020/02/24	2	84.60	8	84.66	84.50	-6	15,791	-0.04%
2020/02/21	0	0.00	1	83.90	84.40	-1	15,767	-0.01%
2020/02/20	2	83.25	0	0.00	83.60	2	15,878	0.01%
2020/02/19	0	0.00	1	84.90	84.80	-1	15,889	-0.01%
2020/02/18	14	84.89	3	83.93	83.80	11	15,912	0.07%
2020/02/17	4	87.70	5	87.96	88.00	-1	15,974	-0.01%
2020/02/14	0	0.00	6	86.80	86.80	-6	15,958	-0.04%
2020/02/13	3	86.40	17	86.35	86.50	-14	15,905	-0.09%
2020/02/12	1	84.40	0	0.00	84.70	1	15,692	0.01%
2020/02/11	2	84.00	12	84.99	85.10	-10	15,604	-0.06%
2020/02/10	5	83.14	1.5	83.23	83.50	3.5	15,557	0.02%
2020/02/07	0	0.00	5	84.54	84.30	-5	15,720	-0.03%
2020/02/06	26	84.89	5	85.08	85.10	21	16,029	0.13%
2020/02/05	13	83.70	37	82.65	84.40	-24	16,011	-0.15%
2020/02/04	3	79.00	9	79.48	79.90	-6	15,700	-0.04%
2020/02/03	13	78.69	0	0.00	79.40	13	15,804	0.08%
2020/01/31	4	78.30	1	78.10	78.10	3	15,856	0.02%
2020/01/30	112	80.85	342	78.10	77.80	-230	15,773	-1.46%	大買/大賣/鉅額交易
2020/01/20	1	84.70	5	85.10	85.20	-4	15,557	-0.03%
2020/01/17	2	83.10	0.6	83.60	83.60	1.4	15,652	0.01%
2020/01/16	1	83.40	0	0.00	83.40	1	15,683	0.01%
2020/01/15	1	84.90	0	0.00	83.80	1	15,707	0.01%
2020/01/14	2	85.00	2	84.70	85.30	0	15,890	0.00%
2020/01/13	1	85.90	0	0.00	85.50	1	15,918	0.01%
2020/01/10	0	0.00	4	84.30	84.30	-4	15,943	-0.03%
2020/01/09	7	83.97	2	84.35	83.40	5	15,933	0.03%
2020/01/08	16	83.55	1	84.40	82.60	15	15,985	0.09%
2020/01/07	3	80.10	142	81.16	81.10	-139	15,937	-0.87%	大賣/鉅額交易
2020/01/03	17	84.09	33	84.05	84.80	-16	16,883	-0.09%
2020/01/02	376	86.36	24	88.03	86.00	352	16,981	2.07%	大買/鉅額交易
2019/12/31	1	83.30	2	83.40	83.40	-1	16,518	-0.01%
2019/12/30	0.5	84.40	6	85.08	84.50	-5.5	16,674	-0.03%
2019/12/27	1	84.40	0	0.00	83.60	1	16,779	0.01%
2019/12/26	4.1	83.85	1	84.20	83.70	3.1	16,857	0.02%
2019/12/25	0	0.00	5	83.70	84.10	-5	17,027	-0.03%
2019/12/24	2	83.20	0	0.00	83.50	2	17,325	0.01%
2019/12/20	11	83.50	4	83.93	83.50	7	17,427	0.04%
2019/12/19	6	85.37	13	85.17	85.50	-7	17,330	-0.04%
2019/12/18	12	84.37	1	83.80	84.00	11	17,121	0.06%
2019/12/17	5	83.88	11	85.02	85.30	-6	16,935	-0.04%
2019/12/16	8	83.10	15	82.67	82.80	-7	16,537	-0.04%
2019/12/13	2	79.20	51	80.55	79.60	-49	16,307	-0.30%
2019/12/12	0	0.00	10	76.99	77.30	-10	16,202	-0.06%
2019/12/11	12	75.81	1	77.20	75.60	11	16,149	0.07%
2019/12/10	1	75.80	2	75.70	75.10	-1	15,982	-0.01%
2019/12/09	8	76.45	0	0.00	76.00	8	15,918	0.05%
2019/12/06	9	76.44	1	77.60	75.30	8	15,863	0.05%
2019/12/05	1	75.70	61	76.31	77.20	-60	15,614	-0.38%
2019/12/04	0	0.00	2	73.15	72.60	-2	15,170	-0.01%
2019/12/03	1	73.00	3	72.80	73.30	-2	15,695	-0.01%
2019/11/29	0	0.00	4	71.60	71.20	-4	15,714	-0.03%
2019/11/28	2	71.80	1	72.00	71.70	1	15,743	0.01%
2019/11/27	1	70.90	3	71.43	71.10	-2	16,042	-0.01%
2019/11/26	0	0.00	7	71.60	70.80	-7	16,240	-0.04%
2019/11/25	5	70.60	4	70.55	70.80	1	16,229	0.01%
2019/11/22	7	70.13	3	71.20	70.10	4	16,398	0.02%
2019/11/21	1	69.30	0	0.00	69.30	1	16,432	0.01%
2019/11/20	1	70.20	0	0.00	71.00	1	16,400	0.01%
2019/11/19	1	72.10	0	0.00	71.20	1	16,383	0.01%
2019/11/18	1	71.10	0	0.00	71.10	1	16,350	0.01%
2019/11/15	0	0.00	1	69.10	69.00	-1	16,425	-0.01%
2019/11/14	3	67.67	5	67.96	67.20	-2	16,375	-0.01%
2019/11/13	1	70.60	0	0.00	69.90	1	16,213	0.01%
2019/11/12	2	71.90	6	71.70	72.00	-4	16,380	-0.02%
2019/11/11	1	71.40	0	0.00	71.20	1	16,841	0.01%
2019/11/07	0	0.00	0.1	72.40	72.40	-0.1	17,237	0.00%
2019/11/06	6	73.40	5	73.52	72.50	1	17,622	0.01%
2019/11/05	3	72.67	1	72.50	73.00	2	17,609	0.01%
2019/11/04	0	0.00	1	70.30	69.80	-1	17,614	-0.01%
2019/11/01	0	0.00	8	69.60	70.60	-8	17,772	-0.05%
2019/10/31	4	70.35	7	70.30	70.00	-3	18,113	-0.02%
2019/10/30	1	70.90	0	0.00	71.10	1	18,232	0.01%
2019/10/25	12	72.95	2	72.85	71.70	10	19,226	0.05%
2019/10/24	1	71.00	1	71.30	71.30	0	19,474	0.00%
2019/10/23	5	70.70	0	0.00	70.60	5	20,013	0.02%
2019/10/22	4	70.63	21	71.95	70.90	-17	20,315	-0.08%
2019/10/21	20	71.40	1	70.80	71.60	19	20,699	0.09%
2019/10/18	19	72.07	1	72.50	72.30	18	21,155	0.09%
2019/10/17	1	69.90	0	70.50	70.40	1	21,006	0.00%
2019/10/16	1	70.60	5	70.64	70.00	-4	21,169	-0.02%
2019/10/15	5	70.20	2	70.05	69.60	3	21,329	0.01%
2019/10/14	2	72.00	1	72.20	71.70	1	21,521	0.00%
2019/10/09	4	73.93	8	73.56	71.40	-4	21,722	-0.02%
2019/10/08	5	78.86	0	0.00	78.60	5	22,011	0.02%
2019/10/07	0	0.00	2	81.85	81.70	-2	22,204	-0.01%
2019/10/04	11	80.32	0	0.00	79.20	11	22,600	0.05%
2019/10/03	2	80.25	21	80.41	79.90	-19	22,655	-0.08%
2019/10/02	0	0.00	5	81.90	82.00	-5	22,675	-0.02%
2019/10/01	15	82.13	3	82.90	83.10	12	22,863	0.05%
2019/09/27	5	81.44	19.1	81.51	80.50	-14.1	23,213	-0.06%
2019/09/26	2	82.40	2	83.90	84.30	0	23,309	0.00%
2019/09/25	1	83.80	1	84.50	85.00	0	23,355	0.00%
2019/09/24	12	85.27	10	86.00	85.40	2	23,564	0.01%
2019/09/23	1	83.00	25.1	84.45	85.00	-24.1	23,513	-0.10%
2019/09/20	4	82.20	2	82.00	82.90	2	23,470	0.01%
2019/09/19	1	81.20	3	81.13	81.40	-2	23,507	-0.01%
2019/09/18	1	83.30	2	82.00	82.10	-1	23,652	0.00%
2019/09/17	6	81.83	39	81.75	82.00	-33	23,426	-0.14%
2019/09/16	6	78.83	3	78.27	78.10	3	23,070	0.01%
2019/09/12	1	77.50	1	77.70	77.80	0	22,934	0.00%
2019/09/11	0	0.00	1	76.90	76.90	-1	23,092	0.00%
2019/09/10	2	76.50	1	76.80	76.50	1	23,073	0.00%
2019/09/09	0	0.00	3	77.57	76.50	-3	22,963	-0.01%
2019/09/06	13	77.69	0	76.90	77.10	13	22,935	0.06%
2019/09/05	1	74.00	24	75.23	76.90	-23	22,727	-0.10%
2019/09/04	1	73.00	8	73.46	73.00	-7	22,048	-0.03%
2019/09/02	3	71.63	2	71.65	71.80	1	21,945	0.00%
2019/08/30	5	70.36	561	71.04	70.40	-556	22,042	-2.52%	大賣/鉅額交易
2019/08/29	16	71.16	2	71.05	70.90	14	21,791	0.06%
2019/08/27	0	0.00	6	72.47	72.40	-6	21,576	-0.03%
2019/08/26	1	69.70	5	71.26	71.10	-4	21,613	-0.02%
2019/08/23	3	70.97	9	71.29	71.50	-6	21,653	-0.03%
2019/08/22	3	70.33	1	70.60	70.30	2	21,891	0.01%
2019/08/21	5	69.64	2	70.35	70.20	3	21,999	0.01%
2019/08/20	12	70.14	7	69.50	69.60	5	21,910	0.02%
2019/08/19	2	71.05	0	0.00	71.50	2	21,701	0.01%
2019/08/16	1	71.30	0.1	71.30	71.30	0.9	21,706	0.00%
2019/08/15	2	71.20	1	71.50	71.40	1	21,528	0.00%
2019/08/14	8	72.40	22	72.23	72.50	-14	21,327	-0.07%
2019/08/13	5	68.70	14	69.29	68.80	-9	20,914	-0.04%
2019/08/12	28	69.40	17	69.25	69.30	11	20,823	0.05%
2019/08/08	4	68.50	2	68.45	68.10	2	20,648	0.01%
2019/08/07	2	69.95	2	70.45	69.80	0	20,380	0.00%
2019/08/06	8	68.54	4	68.80	69.20	4	20,360	0.02%
2019/08/05	11	71.53	3	71.80	70.90	8	20,128	0.04%
2019/08/02	0	0.00	1	72.30	72.30	-1	19,947	-0.01%
2019/08/01	1	73.60	7	73.27	74.10	-6	19,603	-0.03%
2019/07/31	10	73.50	16	74.31	74.00	-6	19,326	-0.03%
2019/07/30	12	74.97	23	75.30	75.80	-11	18,943	-0.06%
2019/07/29	27	75.16	3	75.20	74.80	24	18,672	0.13%
2019/07/26	7	75.51	11	76.51	77.00	-4	18,418	-0.02%
2019/07/25	7	74.27	35	73.91	76.50	-28	18,036	-0.16%
2019/07/24	8	71.04	5	71.66	71.80	3	17,555	0.02%
2019/07/23	11	72.17	10	72.15	72.30	1	17,288	0.01%
2019/07/22	10	69.58	24	69.61	69.80	-14	16,822	-0.08%
2019/07/19	2	67.20	7	67.90	67.70	-5	16,681	-0.03%
2019/07/18	21	67.12	3	66.93	66.70	18	16,766	0.11%
2019/07/17	7	67.56	6	67.97	67.70	1	16,761	0.01%
2019/07/16	6	68.08	10	68.93	67.90	-4	16,403	-0.02%
2019/07/15	17	68.73	41	68.42	69.90	-24	16,011	-0.15%
2019/07/12	25	67.61	55	67.02	66.70	-30	15,539	-0.19%
2019/07/11	559	65.22	8	65.25	65.40	551	14,914	3.69%	大買/鉅額交易
2019/07/10	5	64.00	4	64.00	64.40	1	14,508	0.01%
2019/07/09	0	0.00	5	62.06	62.80	-5	14,063	-0.04%
2019/07/08	2	61.05	16	61.68	61.00	-14	13,989	-0.10%
2019/07/05	5	60.86	24	61.45	62.00	-19	13,864	-0.14%
2019/07/04	18	59.04	4	59.25	59.20	14	13,603	0.10%
2019/07/03	6	65.45	17	65.61	65.20	-11	13,120	-0.08%
2019/07/02	3	66.27	15	66.31	66.30	-12	12,926	-0.09%
2019/07/01	16	65.93	42	65.76	66.00	-26	12,763	-0.20%
2019/06/28	2	64.40	8	64.40	64.50	-6	12,675	-0.05%
2019/06/27	11	64.05	2	64.10	64.10	9	12,671	0.07%
2019/06/26	10	63.60	3	64.00	63.70	7	12,576	0.06%
2019/06/25	40	63.90	1	63.80	63.30	39	12,511	0.31%
2019/06/24	0	0.00	2	63.40	63.10	-2	12,335	-0.02%
2019/06/21	1	62.80	3	63.17	63.00	-2	12,376	-0.02%
2019/06/20	2	62.35	1	62.80	62.30	1	12,425	0.01%
2019/06/19	1	61.80	5	62.02	62.10	-4	12,690	-0.03%
2019/06/18	2	61.00	0.2	60.90	60.90	1.8	12,913	0.01%
2019/06/17	1	61.20	0	0.00	60.90	1	13,002	0.01%
2019/06/14	0	0.00	3	61.03	60.80	-3	13,029	-0.02%
2019/06/13	0	0.00	2	61.00	60.90	-2	13,208	-0.02%
2019/06/12	0	0.00	3	60.43	60.70	-3	13,381	-0.02%
2019/06/11	15	59.69	1	59.40	59.40	14	13,387	0.10%
2019/06/10	2	59.50	1	59.20	59.30	1	13,385	0.01%
2019/06/06	5	59.36	11	59.75	59.20	-6	13,309	-0.05%
2019/06/05	8	60.93	17.4	61.30	60.50	-9.4	13,197	-0.07%
2019/06/03	0	0.00	1	62.20	61.90	-1	13,345	-0.01%
2019/05/31	2	61.45	2	61.40	61.60	0	13,594	0.00%
2019/05/30	2	58.65	0	0.00	60.00	2	13,647	0.01%
2019/05/29	3	58.30	6	58.10	58.00	-3	14,301	-0.02%
2019/05/28	2	60.65	0	0.00	60.90	2	14,202	0.01%
2019/05/27	1	60.40	3	60.60	60.50	-2	14,243	-0.01%
2019/05/24	1	60.00	0	0.00	59.80	1	14,355	0.01%
2019/05/22	1	60.80	0	0.00	60.80	1	14,473	0.01%
2019/05/20	0	0.00	1	61.20	60.90	-1	14,456	-0.01%
2019/05/17	2	60.80	2	60.85	60.60	0	14,483	0.00%
2019/05/15	0	0.00	1	62.10	62.00	-1	14,857	-0.01%
2019/05/14	3	60.33	0	0.00	61.50	3	14,930	0.02%
2019/05/13	25	62.70	3	63.80	61.10	22	14,868	0.15%
2019/05/10	3	64.23	0	0.00	63.80	3	14,877	0.02%
2019/05/09	1	64.20	0	0.00	64.20	1	14,873	0.01%
2019/05/07	0	0.00	2	65.95	66.20	-2	15,090	-0.01%
2019/05/06	12	65.22	0	0.00	65.00	12	15,350	0.08%
2019/05/03	0	0.00	23	66.63	66.70	-23	15,458	-0.15%
2019/05/02	1	66.30	0	0.00	65.70	1	15,502	0.01%
2019/04/30	0	0.00	1	65.40	65.40	-1	15,440	-0.01%
2019/04/29	0	0.00	1	65.30	64.70	-1	15,403	-0.01%
2019/04/26	13	65.82	4	65.90	66.00	9	15,443	0.06%
2019/04/25	12	65.80	4	66.50	65.50	8	15,607	0.05%
2019/04/24	3	65.00	2	65.20	65.40	1	15,701	0.01%
2019/04/23	10	64.80	3	64.67	64.90	7	15,609	0.04%
2019/04/19	10	63.70	0	0.00	63.70	10	15,609	0.06%
2019/04/18	2	64.10	1	63.20	63.10	1	15,726	0.01%
2019/04/17	31	63.60	21	63.35	63.90	10	15,680	0.06%
2019/04/16	3	62.40	12	62.43	62.70	-9	15,271	-0.06%
2019/04/12	2	60.55	0	0.00	60.50	2	15,430	0.01%
2019/04/11	2	61.70	0	0.00	61.60	2	15,579	0.01%
2019/04/08	0	0.00	7	62.33	63.00	-7	15,589	-0.04%
2019/04/03	1	62.00	0	0.00	62.30	1	15,573	0.01%
2019/04/02	2	62.00	2	62.20	61.70	0	15,576	0.00%
2019/04/01	0	0.00	2	61.95	61.00	-2	15,479	-0.01%
2019/03/28	5	60.50	50	60.36	60.80	-45	15,362	-0.29%
2019/03/27	2	61.05	0	0.00	61.10	2	15,426	0.01%
2019/03/26	6	60.97	0.2	61.10	61.00	5.8	15,503	0.04%
2019/03/25	4	61.33	0	0.00	61.10	4	15,537	0.03%
2019/03/22	9	63.43	1	64.00	63.10	8	15,375	0.05%
2019/03/21	3	62.40	9	62.64	62.80	-6	15,116	-0.04%
2019/03/20	0	0.00	1	60.20	60.60	-1	14,789	-0.01%
2019/03/19	4	59.73	1	59.80	59.70	3	14,829	0.02%
2019/03/18	24	59.74	1	60.00	59.50	23	14,908	0.15%
2019/03/14	7	60.10	10	60.16	60.30	-3	14,991	-0.02%
2019/03/13	6	60.10	0	0.00	60.10	6	15,174	0.04%
2019/03/12	16	61.20	1	60.80	60.80	15	15,594	0.10%
2019/03/11	2	60.50	2	60.70	60.40	0	15,731	0.00%
2019/03/08	2	59.45	8	60.49	60.50	-6	16,027	-0.04%
2019/03/07	10	60.41	1	60.10	60.00	9	16,221	0.06%
2019/03/06	8	61.49	1	61.40	61.40	7	16,501	0.04%
2019/03/05	27	63.58	1	63.10	63.10	26	16,394	0.16%
2019/03/04	10	64.88	1	64.60	64.80	9	16,369	0.05%
2019/02/27	0	0.00	6	63.08	62.20	-6	15,802	-0.04%
2019/02/26	4	62.23	3	62.27	62.00	1	15,710	0.01%
2019/02/25	1	61.40	0	0.00	61.60	1	15,707	0.01%
2019/02/22	5	61.30	2	61.90	60.90	3	15,771	0.02%
2019/02/20	0	0.00	6	60.35	60.60	-6	15,996	-0.04%
2019/02/19	0	0.00	1	60.40	60.50	-1	16,166	-0.01%
2019/02/18	0	0.00	2	60.50	60.20	-2	16,231	-0.01%
2019/02/15	1	60.20	1	61.90	60.00	0	16,456	0.00%
2019/02/14	2	60.65	11	62.45	62.10	-9	16,908	-0.05%
2019/02/13	15	60.47	3	60.40	60.50	12	16,720	0.07%
2019/02/12	0	0.00	1	60.00	60.00	-1	16,634	-0.01%
2019/02/11	3	59.17	0	0.00	59.00	3	16,723	0.02%
2019/01/30	0	0.00	1.7	59.98	60.10	-1.7	16,698	-0.01%
2019/01/29	7	59.17	0	0.00	58.80	7	16,892	0.04%
2019/01/28	1	61.00	3	61.17	60.80	-2	16,946	-0.01%
2019/01/25	0	0.00	3	60.37	60.00	-3	17,441	-0.02%
2019/01/24	3	58.87	2	58.45	59.60	1	17,578	0.01%
2019/01/23	1	56.20	2	56.75	57.00	-1	17,784	-0.01%
2019/01/22	1	56.60	0	0.00	56.50	1	17,962	0.01%
2019/01/21	0	0.00	5	57.02	57.20	-5	18,153	-0.03%
2019/01/18	3	55.80	6	56.10	56.40	-3	18,315	-0.02%
2019/01/17	6	55.30	5	56.14	55.10	1	18,690	0.01%
2019/01/16	186	56.37	202	54.80	56.40	-16	18,690	-0.09%	大買/大賣/
2019/01/14	2	52.20	1	53.00	52.00	1	18,313	0.01%
2019/01/11	10	53.50	2	53.80	53.50	8	18,682	0.04%
2019/01/10	5	54.20	1	53.90	53.80	4	18,912	0.02%
2019/01/09	0	0.00	1	52.50	52.50	-1	19,145	-0.01%
2019/01/08	2	51.90	5	52.20	51.70	-3	19,658	-0.02%
2019/01/04	5	50.02	1	51.60	51.60	4	20,387	0.02%
2019/01/03	9	51.97	0	0.00	51.50	9	20,481	0.04%
2019/01/02	1	55.10	0	0.00	55.00	1	20,280	0.00%
2018/12/28	5	54.90	7	55.24	55.00	-2	20,283	-0.01%
2018/12/26	2	55.50	0	0.00	54.10	2	20,886	0.01%
2018/12/25	10	55.80	11	55.09	57.00	-1	20,699	0.00%
2018/12/24	1	53.70	1	56.00	56.00	0	20,630	0.00%
2018/12/21	1	53.10	0	0.00	53.90	1	20,769	0.00%
2018/12/18	0	0.00	10	54.50	54.50	-10	20,886	-0.05%
2018/12/17	0	0.00	1	52.90	53.50	-1	21,045	0.00%
2018/12/12	10	53.60	2	53.30	53.70	8	21,266	0.04%
2018/12/11	2	52.70	2	52.10	52.90	0	21,435	0.00%
2018/12/10	5	52.68	0	0.00	52.10	5	21,444	0.02%
2018/12/07	3	55.50	0	0.00	55.70	3	21,240	0.01%
2018/12/06	0	0.00	10	55.00	55.00	-10	21,318	-0.05%
2018/12/05	2	57.00	2	57.40	56.90	0	21,196	0.00%
2018/12/04	3	62.33	4	61.88	62.00	-1	20,978	0.00%
2018/12/03	7	63.14	17	63.28	62.80	-10	21,411	-0.05%
2018/11/30	0	0.00	1	60.80	61.00	-1	21,352	0.00%
2018/11/29	17	60.86	33.2	61.63	60.30	-16.2	21,074	-0.08%
2018/11/28	1	58.30	3	58.73	58.60	-2	20,549	-0.01%
2018/11/27	1	55.80	2	57.60	58.00	-1	20,421	0.00%
2018/11/26	0	0.00	2	57.40	57.30	-2	20,280	-0.01%
2018/11/23	3	57.20	2	57.30	56.10	1	20,060	0.00%
2018/11/22	12	57.98	3	58.10	58.00	9	19,999	0.05%
2018/11/20	3	57.73	0	0.00	57.50	3	19,930	0.02%
2018/11/19	0	0.00	15	56.83	57.50	-15	19,764	-0.08%
2018/11/16	3	55.27	0	0.00	54.60	3	19,540	0.02%
2018/11/15	3	55.97	2	55.80	55.90	1	19,505	0.01%
2018/11/14	2	56.90	1	56.70	56.50	1	19,728	0.01%
2018/11/13	128	55.66	141	55.94	56.20	-13	19,607	-0.07%	大買/大賣/
2018/11/12	1	53.40	0	0.00	53.80	1	19,062	0.01%
2018/11/09	0	0.00	2	53.90	54.20	-2	19,229	-0.01%
2018/11/08	10	56.40	4	56.40	53.80	6	19,260	0.03%
2018/11/07	3	54.20	3	54.13	55.20	0	19,218	0.00%
2018/11/06	3	52.93	4	53.20	52.20	-1	19,372	-0.01%
2018/11/05	3	55.80	0	0.00	55.70	3	19,130	0.02%
2018/11/02	35	56.95	12	56.33	56.10	23	18,950	0.12%
2018/11/01	7	52.81	10	53.97	54.40	-3	18,486	-0.02%
2018/10/31	3	51.57	3	50.50	51.40	0	18,245	0.00%
2018/10/30	2	47.70	9	47.41	48.50	-7	18,057	-0.04%
2018/10/29	1	46.45	0	0.00	46.60	1	18,136	0.01%
2018/10/26	1	45.50	6	46.49	46.00	-5	18,007	-0.03%
2018/10/25	6	46.20	45	45.46	45.75	-39	17,850	-0.22%
2018/10/24	0	0.00	4	50.30	49.30	-4	17,412	-0.02%
2018/10/23	9	51.01	0	0.00	50.50	9	17,196	0.05%
2018/10/22	12	51.93	8	52.50	52.50	4	17,104	0.02%
2018/10/19	2	49.30	8	50.81	52.10	-6	17,086	-0.04%
2018/10/18	8	52.16	2	53.10	51.50	6	16,829	0.04%
2018/10/17	10	54.93	4	55.58	54.40	6	16,582	0.04%
2018/10/16	3	55.70	5	55.36	54.10	-2	16,399	-0.01%
2018/10/15	163	54.48	152	54.55	57.20	11	15,984	0.07%	大買/大賣/
2018/10/12	0	0.00	9	51.63	53.30	-9	15,807	-0.06%
2018/10/11	5	48.45	5	49.00	48.50	0	16,127	0.00%
2018/10/09	0	0.00	1	52.60	52.30	-1	15,936	-0.01%
2018/10/08	2	52.70	0	0.00	52.70	2	15,934	0.01%
2018/10/05	5	52.60	0	0.00	52.20	5	16,046	0.03%
2018/10/04	7	54.77	0	0.00	53.90	7	15,944	0.04%
2018/10/03	0	0.00	1	57.80	57.80	-1	15,634	-0.01%
2018/09/28	4	58.75	0	0.00	58.10	4	16,032	0.02%
2018/09/27	21	59.11	0	0.00	59.80	21	16,022	0.13%
2018/09/26	5	60.36	0	0.00	60.20	5	16,059	0.03%
2018/09/25	0	0.00	30	61.36	61.70	-30	15,996	-0.19%
2018/09/21	4	57.20	0	0.00	58.50	4	15,787	0.03%
2018/09/20	20	59.40	0	0.00	59.50	20	15,577	0.13%
2018/09/18	5	59.72	1	59.80	59.30	4	15,521	0.03%
2018/09/17	7	61.10	26	62.50	61.20	-19	15,653	-0.12%
2018/09/14	0	0.00	7	59.26	59.60	-7	15,536	-0.05%
2018/09/13	5	57.70	5	58.50	57.50	0	15,487	0.00%
2018/09/12	10	57.93	0	0.00	57.40	10	15,392	0.06%
2018/09/11	10	60.25	13	59.83	60.10	-3	15,284	-0.02%
2018/09/10	7	57.79	13	58.38	59.40	-6	15,273	-0.04%
2018/09/07	28	59.47	5	58.50	57.50	23	15,057	0.15%
2018/09/06	2	64.05	0	0.00	63.60	2	14,555	0.01%
2018/09/04	0	0.00	6	67.60	67.60	-6	14,515	-0.04%
2018/09/03	27	67.20	1	67.30	66.70	26	14,537	0.18%
2018/08/31	0	0.00	1	69.40	69.70	-1	14,532	-0.01%
2018/08/29	4	70.70	0	0.00	69.90	4	14,638	0.03%
2018/08/28	10	71.90	3	71.20	70.70	7	14,686	0.05%
2018/08/27	3	69.23	29	69.89	70.10	-26	14,685	-0.18%
2018/08/22	5	67.72	4	67.23	67.40	1	15,016	0.01%
2018/08/21	1	68.00	1	68.70	68.50	0	14,898	0.00%
2018/08/20	8	66.04	1	67.20	65.70	7	14,733	0.05%
2018/08/17	2	67.05	1	67.20	65.00	1	14,696	0.01%
2018/08/16	4	64.23	3	65.73	67.30	1	14,730	0.01%
2018/08/15	24	67.80	0	0.00	67.70	24	14,720	0.16%
2018/08/14	0	0.00	2	69.90	70.20	-2	14,828	-0.01%
2018/08/13	2	69.40	2	70.10	68.90	0	14,780	0.00%
2018/08/10	1	73.50	1	73.70	73.20	0	14,684	0.00%
2018/08/08	1	74.50	8	75.10	73.70	-7	15,904	-0.04%
2018/08/07	5	74.36	0	0.00	74.30	5	15,697	0.03%
2018/08/06	11	74.02	0	0.00	73.60	11	15,527	0.07%
2018/08/03	7	76.29	0	0.00	75.80	7	15,434	0.05%
2018/08/01	0	0.00	1	79.50	79.60	-1	15,260	-0.01%
2018/07/31	3	78.80	1	78.60	78.60	2	15,524	0.01%
2018/07/27	1	81.50	0	0.00	81.90	1	15,429	0.01%
2018/07/26	7	81.83	5	81.10	81.00	2	15,483	0.01%
2018/07/25	0	0.00	2	80.40	80.70	-2	15,438	-0.01%
2018/07/24	2	78.35	0	0.00	78.70	2	15,313	0.01%
2018/07/23	2	78.35	3	78.40	78.50	-1	15,282	-0.01%
2018/07/20	10	80.27	0	0.00	80.50	10	15,145	0.07%
2018/07/19	17	81.13	1	81.60	80.20	16	14,995	0.11%
2018/07/18	55	86.10	36	85.01	84.00	19	14,804	0.13%
2018/07/17	27	86.69	14	87.67	88.10	13	14,268	0.09%
2018/07/16	6	87.47	2	87.50	86.00	4	14,503	0.03%
2018/07/13	1	87.30	3	88.07	88.80	-2	14,830	-0.01%
2018/07/10	1	82.70	3	83.80	83.90	-2	14,839	-0.01%
2018/07/09	3	81.80	0	0.00	81.00	3	14,834	0.02%
2018/07/05	0	0.00	6	78.00	78.10	-6	14,840	-0.04%
2018/07/03	0	0.00	11	82.20	81.80	-11	14,987	-0.07%
2018/07/02	4	81.45	0	0.00	81.00	4	15,008	0.03%
2018/06/29	1	82.50	0	0.00	83.20	1	15,006	0.01%
2018/06/28	10	82.75	0	0.00	83.00	10	14,896	0.07%
2018/06/27	1	88.00	0	0.00	87.20	1	14,905	0.01%
2018/06/26	2	82.50	0	0.00	85.40	2	14,884	0.01%
2018/06/25	2	88.25	0	0.00	86.50	2	14,928	0.01%
2018/06/22	0.2	92.50	1	92.10	92.50	-0.8	14,980	-0.01%
2018/06/19	3	91.20	12	90.80	90.60	-9	15,738	-0.06%
2018/06/15	1	92.50	0	0.00	92.30	1	15,984	0.01%
2018/06/13	6	95.02	5	94.80	94.00	1	16,634	0.01%
2018/06/12	8	98.08	0	0.00	97.60	8	17,044	0.05%
2018/06/11	2	99.90	1	99.80	100.50	1	17,150	0.01%
2018/06/06	1	99.90	12	100.00	100.00	-11	18,443	-0.06%
2018/06/05	13	102.42	2	101.25	101.00	11	18,596	0.06%
2018/06/04	0	0.00	12	98.58	100.50	-12	18,828	-0.06%
2018/06/01	1.1	97.41	0	0.00	97.50	1.1	18,800	0.01%
2018/05/31	1	98.00	23	98.14	99.60	-22	18,818	-0.12%
2018/05/30	11	97.16	1	96.50	96.50	10	18,634	0.05%
2018/05/29	1	98.80	6	99.00	98.90	-5	18,503	-0.03%
2018/05/28	1	98.90	1	99.10	99.30	0	18,719	0.00%
2018/05/25	3	101.50	9	102.83	100.50	-6	19,323	-0.03%
2018/05/24	0	0.00	10	101.50	102.00	-10	19,520	-0.05%
2018/05/23	0	0.00	1	100.50	99.30	-1	19,558	-0.01%
2018/05/22	12.1	97.59	1.1	97.18	97.20	11	19,441	0.06%
2018/05/21	4.2	99.93	3	99.20	99.00	1.2	19,640	0.01%
2018/05/18	1	99.00	11	99.29	98.90	-10	19,694	-0.05%
2018/05/17	8.1	103.28	4	103.25	101.50	4.1	19,593	0.02%
2018/05/16	15	100.93	14	98.23	102.50	1	19,118	0.01%
2018/05/15	1	95.00	1	94.80	95.50	0	18,718	0.00%
2018/05/14	9	95.22	0	0.00	95.30	9	19,002	0.05%
2018/05/11	2	95.00	9	96.62	95.60	-7	19,074	-0.04%
2018/05/08	0	0.00	2	94.00	94.00	-2	18,972	-0.01%
2018/05/07	0	0.00	3	92.70	92.60	-3	18,680	-0.02%
2018/05/04	0	0.00	3	91.40	91.70	-3	18,653	-0.02%
2018/05/03	5	89.74	0	0.00	89.90	5	18,672	0.03%
2018/05/02	1	91.10	5	92.72	91.70	-4	18,748	-0.02%
2018/04/30	5	92.00	0	0.00	93.00	5	18,689	0.03%
2018/04/27	0	0.00	4	93.70	93.10	-4	18,725	-0.02%
2018/04/26	0	0.00	7	92.87	91.80	-7	18,716	-0.04%
2018/04/25	0	0.00	1	90.80	90.80	-1	18,742	-0.01%
2018/04/24	1	90.50	0	0.00	90.10	1	18,877	0.01%
2018/04/23	2	92.95	3	93.00	93.00	-1	19,254	-0.01%
2018/04/20	5	94.20	4	94.23	92.70	1	19,486	0.01%
2018/04/19	4	96.70	5	97.88	97.90	-1	19,220	-0.01%
2018/04/18	15	93.30	11	93.50	93.10	4	18,841	0.02%
2018/04/17	7	89.59	10	89.60	89.50	-3	18,660	-0.02%
2018/04/16	16	92.48	1	92.30	92.20	15	18,787	0.08%
2018/04/13	1	93.40	3	94.67	93.40	-2	18,749	-0.01%
2018/04/12	0	0.00	2	92.65	92.50	-2	18,780	-0.01%
2018/04/11	1	91.20	13	92.60	91.20	-12	19,053	-0.06%
2018/04/10	5	91.06	4	91.50	91.90	1	19,019	0.01%
2018/04/09	2	87.95	0	0.00	88.50	2	19,053	0.01%
2018/04/02	1	92.40	0	0.00	91.70	1	18,896	0.01%
2018/03/30	1	91.80	2	92.20	91.80	-1	19,101	-0.01%
2018/03/29	1	91.60	3	91.97	92.30	-2	19,052	-0.01%
2018/03/28	8	91.71	7	91.74	90.70	1	18,971	0.01%
2018/03/27	8	95.00	6	94.57	95.40	2	18,730	0.01%
2018/03/26	7	92.54	43	92.61	92.00	-36	18,622	-0.19%
2018/03/23	24	92.99	0	0.00	94.50	24	18,478	0.13%
2018/03/22	14	97.62	30	96.30	96.30	-16	18,238	-0.09%
2018/03/21	30	98.46	41	98.78	99.00	-11	17,895	-0.06%
2018/03/20	18	95.60	5	95.20	95.00	13	17,524	0.07%
2018/03/19	25	97.54	32	97.70	97.00	-7	17,250	-0.04%
2018/03/16	30	92.53	17	93.22	94.20	13	16,725	0.08%
2018/03/15	8	90.06	6	90.68	91.00	2	16,156	0.01%
2018/03/14	17	89.89	17	90.30	89.40	0	16,113	0.00%
2018/03/13	42	88.01	69	87.70	89.90	-27	15,958	-0.17%
2018/03/12	6	84.63	5	83.00	83.00	1	15,361	0.01%
2018/03/09	1	83.10	32	83.39	83.30	-31	15,454	-0.20%
2018/03/08	18	81.91	26	82.02	82.00	-8	15,864	-0.05%
2018/03/07	3	80.17	3	80.43	80.00	0	15,939	0.00%
2018/03/06	2	80.15	2	80.10	79.60	0	16,308	0.00%
2018/03/05	0	0.00	13	78.35	78.40	-13	16,806	-0.08%
2018/03/02	1	77.70	11	78.25	78.40	-10	16,955	-0.06%
2018/03/01	7	79.29	2	80.50	78.70	5	16,954	0.03%
2018/02/27	20	81.86	2	82.20	80.80	18	16,838	0.11%
2018/02/26	0	0.00	5	80.90	81.00	-5	16,145	-0.03%
2018/02/23	6	79.83	0	0.00	79.90	6	16,437	0.04%
2018/02/22	10	79.00	0	0.00	79.30	10	16,460	0.06%
2018/02/21	1	79.60	2	79.55	79.90	-1	16,493	-0.01%
2018/02/12	3	75.70	5	74.80	76.00	-2	16,049	-0.01%
2018/02/09	1	72.40	12	71.73	73.30	-11	15,942	-0.07%
2018/02/08	10	72.70	10	73.80	72.70	0	15,942	0.00%
2018/02/07	6	74.80	1	77.50	73.60	5	15,895	0.03%
2018/02/06	9	72.28	7	73.20	72.40	2	15,857	0.01%
2018/02/05	3	76.90	1	76.50	77.40	2	15,869	0.01%
2018/02/01	0	0.00	2	81.00	81.20	-2	16,025	-0.01%
2018/01/31	0	0.00	20	79.30	79.40	-20	16,008	-0.12%
2018/01/30	1	79.10	0	0.00	78.40	1	16,229	0.01%
2018/01/29	11	79.28	0	0.00	78.80	11	16,170	0.07%
2018/01/26	6	78.65	0	0.00	79.40	6	16,229	0.04%
2018/01/25	12	80.38	0	0.00	78.50	12	16,320	0.07%
2018/01/23	5	80.90	0	0.00	80.20	5	16,916	0.03%
2018/01/22	13	79.65	11	80.56	80.50	2	17,064	0.01%
2018/01/19	6	80.85	1	80.70	80.60	5	17,178	0.03%
2018/01/18	3	82.67	3	82.33	82.00	0	17,082	0.00%
2018/01/17	36	82.42	7	83.24	81.00	29	16,966	0.17%
2018/01/16	15	84.93	29.5	84.73	85.00	-14.5	16,460	-0.09%
2018/01/15	10	81.70	11	82.71	83.40	-1	16,305	-0.01%
2018/01/12	0	0.00	10	81.30	81.40	-10	16,449	-0.06%
2018/01/11	10	79.80	0	0.00	80.30	10	16,696	0.06%
2018/01/10	10	79.43	1	79.40	78.30	9	17,035	0.05%
2018/01/09	2	83.00	1	83.00	82.60	1	17,423	0.01%
2018/01/08	1	84.40	7.1	84.43	83.50	-6.1	17,815	-0.03%
2018/01/05	0	0.00	10	83.52	83.50	-10	18,110	-0.06%
2018/01/04	0	0.00	2	81.25	81.50	-2	17,929	-0.01%
2018/01/03	1	80.30	1	80.10	80.30	0	18,254	0.00%
2018/01/02	8	78.26	5	79.30	78.00	3	18,418	0.02%