南亞科 (2408)-兆豐-北高雄券商分點個股進出

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
66.1
漲跌
▼1.4
漲幅
-2.07%
成交量
9,385張
產業
上市半導體類股
1763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－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	31	66.76	30.3	67.05	66.10	0.7	17,441	0.00%
2024/04/29	0	0.00	2.5	67.38	67.50	-2.5	17,653	-0.01%
2024/04/26	8	65.87	11	65.65	65.70	-3	17,681	-0.02%
2024/04/25	6	65.92	5	65.60	65.60	1	17,603	0.01%
2024/04/24	32.1	65.23	8.2	65.44	65.50	23.9	17,558	0.14%
2024/04/23	1.1	62.52	2	62.10	62.80	-1	17,548	-0.01%
2024/04/22	9.8	61.51	0	0.00	61.20	9.8	17,538	0.06%
2024/04/19	35.1	62.10	0	0.00	62.00	35.1	17,518	0.20%
2024/04/18	10.1	64.47	0	0.00	64.30	10.1	17,403	0.06%
2024/04/17	21.2	65.19	3	65.20	64.50	18.2	17,751	0.10%
2024/04/16	15.6	66.11	16	66.57	65.50	-0.5	17,642	0.00%
2024/04/15	24.1	69.78	3	70.13	70.00	21.1	17,334	0.12%
2024/04/12	17	71.68	20	71.87	71.80	-3	17,232	-0.02%
2024/04/11	4	69.68	17.2	70.53	70.60	-13.2	16,845	-0.08%
2024/04/10	20	70.14	31.1	70.35	70.20	-11.1	16,560	-0.07%
2024/04/09	0.1	68.40	3	68.20	68.40	-2.9	16,334	-0.02%
2024/04/08	5	68.80	2.1	68.73	68.10	2.9	16,321	0.02%
2024/04/03	1	67.60	0	0.00	68.20	1	16,271	0.01%
2024/04/02	11.3	69.70	6	70.45	69.10	5.3	16,456	0.03%
2024/04/01	3	69.60	5	69.12	69.40	-2	16,546	-0.01%
2024/03/29	3	67.73	4	67.68	67.70	-1	16,468	-0.01%
2024/03/28	7	68.14	4	67.73	67.60	3	16,442	0.02%
2024/03/27	7	67.93	0	0.00	67.90	7	16,791	0.04%
2024/03/26	3	68.63	17	69.04	68.10	-14	16,954	-0.08%
2024/03/25	4	67.85	1.5	68.37	68.50	2.5	16,725	0.01%
2024/03/22	24	70.08	37.5	69.86	69.60	-13.5	16,622	-0.08%
2024/03/21	69.1	65.23	99.1	66.42	67.60	-30	15,466	-0.19%
2024/03/20	9.9	61.85	1	62.17	61.50	8.8	14,939	0.06%
2024/03/19	4	62.28	1	62.60	62.30	3	15,179	0.02%
2024/03/18	7	62.49	0	0.00	62.40	7	15,160	0.05%
2024/03/15	2	64.00	0	0.00	63.90	2	15,090	0.01%
2024/03/14	2	64.05	1	64.20	63.80	1	15,053	0.01%
2024/03/13	21.6	63.84	0.3	65.65	63.30	21.3	15,008	0.14%
2024/03/12	9.1	65.61	0	0.00	65.70	9.1	14,785	0.06%
2024/03/11	12.1	66.45	5	66.50	65.80	7.1	14,793	0.05%
2024/03/08	8.1	65.53	1	65.00	65.00	7.1	14,679	0.05%
2024/03/07	0.1	66.20	7	66.80	65.70	-6.9	14,685	-0.05%
2024/03/06	30.2	65.32	0	0.00	65.10	30.2	14,756	0.20%
2024/03/05	1	65.90	0	0.00	65.80	1	15,155	0.01%
2024/03/04	3	66.24	0	0.00	66.50	3	15,704	0.02%
2024/03/01	4	66.33	2.2	66.37	66.30	1.8	16,281	0.01%
2024/02/29	5.2	66.92	4	67.40	67.30	1.2	16,437	0.01%
2024/02/27	12	67.95	0	0.00	66.30	12	16,604	0.07%
2024/02/26	6	67.55	1	67.50	67.90	5	16,550	0.03%
2024/02/23	10	68.57	3.1	68.94	67.70	6.9	16,648	0.04%
2024/02/22	6.1	67.05	2	68.05	68.10	4.1	16,559	0.02%
2024/02/21	4	67.65	3	68.13	67.30	1	16,631	0.01%
2024/02/20	2	67.10	11	67.45	67.80	-9	16,506	-0.05%
2024/02/19	7	66.36	2	66.15	66.60	5	16,388	0.03%
2024/02/16	12	65.20	6	65.50	65.90	6	16,442	0.04%
2024/02/15	24.4	65.64	3	68.60	65.40	21.4	16,233	0.13%
2024/02/05	1.2	67.27	1	68.20	68.20	0.2	15,749	0.00%
2024/02/02	18.2	68.01	0	0.00	67.60	18.2	15,710	0.12%
2024/01/30	3	69.30	0	0.00	69.30	3	15,632	0.02%
2024/01/29	0	0.00	2	70.90	70.80	-2	15,743	-0.01%
2024/01/25	5	70.90	0	0.00	71.00	5	15,800	0.03%
2024/01/24	9	71.36	6	71.93	71.60	3	15,743	0.02%
2024/01/23	13	71.01	4	71.73	70.70	9	15,551	0.06%
2024/01/22	1.2	69.17	0	0.00	69.30	1.2	15,291	0.01%
2024/01/19	0	0.00	4	69.40	69.30	-4	15,260	-0.03%
2024/01/18	6	68.20	0	0.00	68.20	6	15,318	0.04%
2024/01/17	5	68.48	0	0.00	67.80	5	15,230	0.03%
2024/01/16	3	69.57	0	0.00	69.40	3	15,127	0.02%
2024/01/15	3	71.00	6	70.88	71.50	-3	15,034	-0.02%
2024/01/12	3	68.83	1	69.00	68.80	2	14,915	0.01%
2024/01/11	33	68.79	5.4	69.01	69.40	27.6	14,862	0.19%
2024/01/10	1	71.50	0	0.00	71.50	1	14,549	0.01%
2024/01/09	1	73.20	1	74.30	72.60	0	14,570	0.00%
2024/01/08	1	73.00	0	0.00	73.10	1	14,541	0.01%
2024/01/05	1	74.80	1	75.60	74.70	0	14,614	0.00%
2024/01/04	16	73.69	10	73.90	74.40	6	14,802	0.04%
2024/01/03	26	73.18	0	0.00	73.10	26	14,861	0.17%
2024/01/02	22	76.70	0	0.00	76.50	22	14,627	0.15%
2023/12/29	0	0.00	8	77.84	78.00	-8	14,616	-0.05%
2023/12/28	36	78.03	2.4	79.84	78.30	33.6	14,536	0.23%
2023/12/27	2.4	78.33	30	79.58	79.70	-27.6	14,374	-0.19%
2023/12/26	2	77.80	12	77.46	78.00	-10	14,081	-0.07%
2023/12/25	4	75.60	3	75.40	75.40	1	14,281	0.01%
2023/12/22	88	75.77	160	78.07	75.90	-72	14,305	-0.50%	大賣/
2023/12/21	0	0.00	13.2	74.92	75.40	-13.2	13,770	-0.10%
2023/12/20	3	72.03	20	73.00	71.80	-17	13,486	-0.13%
2023/12/19	3	73.03	2	73.90	73.10	1	13,411	0.01%
2023/12/18	4	73.85	2	74.05	73.40	2	13,450	0.01%
2023/12/15	7	74.53	217	74.85	74.50	-210	13,379	-1.57%	大賣/鉅額交易
2023/12/14	19	73.66	2	74.25	72.80	17	12,831	0.13%
2023/12/13	0	0.00	85	73.64	73.70	-85	12,607	-0.67%
2023/12/12	2	72.30	0	0.00	72.50	2	12,936	0.02%
2023/12/08	1	71.40	5	72.00	72.10	-4	12,959	-0.03%
2023/12/07	3	71.27	1	71.70	70.70	2	12,868	0.02%
2023/12/06	5	72.00	4	72.50	72.00	1	12,755	0.01%
2023/12/04	0	0.00	4	74.33	74.00	-4	12,581	-0.03%
2023/12/01	3	73.67	1	73.60	73.70	2	12,372	0.02%
2023/11/30	1	73.90	10	74.52	75.00	-9	12,116	-0.07%
2023/11/29	12	72.83	12	73.64	74.20	0	11,568	0.00%
2023/11/28	3	70.40	5.2	72.29	73.50	-2.2	11,080	-0.02%
2023/11/27	8	69.79	0	0.00	70.10	8	10,413	0.08%
2023/11/24	16	69.54	1	69.90	70.80	15	10,125	0.15%
2023/11/22	13	69.69	6	69.87	70.70	7	9,571	0.07%
2023/11/21	7	70.57	0	0.00	70.60	7	9,356	0.07%
2023/11/20	8	70.08	6	69.88	70.00	2	9,141	0.02%
2023/11/17	7	67.41	0	0.00	67.40	7	8,935	0.08%
2023/11/16	8	67.75	0	0.00	67.20	8	8,874	0.09%
2023/11/15	16	68.19	7	68.31	67.60	9	8,836	0.10%
2023/11/14	0	0.00	31	65.98	66.10	-31	8,635	-0.36%
2023/11/13	2	63.30	0	0.00	63.60	2	8,651	0.02%
2023/11/10	3	64.00	0	0.00	63.70	3	8,596	0.03%
2023/11/07	3	66.40	0	0.00	65.90	3	8,693	0.03%
2023/11/06	35	64.54	1	65.30	65.40	34	8,664	0.39%
2023/10/31	0	0.00	22	64.90	64.70	-22	8,416	-0.26%
2023/10/27	93	64.98	20.4	64.80	64.80	72.6	8,531	0.85%
2023/10/26	12	66.41	1	66.10	66.10	11	8,531	0.13%
2023/10/24	12	67.73	2.6	67.62	67.80	9.4	8,898	0.11%
2023/10/20	0	0.00	21	70.02	70.30	-21	8,977	-0.23%
2023/10/18	30	70.50	30	70.20	70.20	0	8,999	0.00%
2023/10/17	63.3	70.48	35	70.93	70.90	28.3	8,886	0.32%
2023/10/16	2	69.90	2	70.30	70.60	0	8,898	0.00%
2023/10/13	8	71.08	3	71.70	70.80	5	8,919	0.06%
2023/10/12	14.3	67.91	14	70.51	71.00	0.3	8,808	0.00%
2023/10/11	1	70.50	12	69.83	70.70	-11	8,569	-0.13%
2023/10/05	1	69.50	2	69.30	69.50	-1	8,578	-0.01%
2023/10/04	0	0.00	1	68.30	67.70	-1	8,613	-0.01%
2023/10/03	0	0.00	6	68.62	68.10	-6	8,654	-0.07%
2023/10/02	0	0.00	13	67.59	67.60	-13	8,587	-0.15%
2023/09/28	36	66.44	0.3	67.00	65.60	35.7	8,542	0.42%
2023/09/27	13	69.91	3	69.33	69.80	10	8,234	0.12%
2023/09/26	30	70.80	30	71.20	70.30	0	8,255	0.00%
2023/09/25	12	72.08	2	71.80	71.60	10	8,271	0.12%
2023/09/22	26.3	71.73	0	0.00	72.00	26.3	8,461	0.31%
2023/09/21	1	72.50	1	72.79	72.80	0	8,584	0.00%
2023/09/20	1	70.50	1	71.00	70.70	0	8,534	0.00%
2023/09/19	3	72.17	0	0.00	71.70	3	8,729	0.03%
2023/09/15	22	72.50	8	72.05	72.40	14	9,068	0.15%
2023/09/14	2	69.90	4	69.35	70.00	-2	8,745	-0.02%
2023/09/13	0	0.00	4	68.30	68.40	-4	8,704	-0.05%
2023/09/11	1	66.20	0	0.00	65.70	1	8,993	0.01%
2023/09/08	2	67.00	0	0.00	67.20	2	9,209	0.02%
2023/09/07	2	68.15	1	67.20	67.20	1	9,409	0.01%
2023/09/06	2	67.90	0	0.00	68.00	2	9,453	0.02%
2023/09/05	2	68.20	0	0.00	68.10	2	9,499	0.02%
2023/09/01	0	0.00	4	69.40	68.20	-4	9,565	-0.04%
2023/08/31	1	68.30	1	67.70	66.60	0	9,428	0.00%
2023/08/30	2	66.75	0	0.00	66.70	2	9,383	0.02%
2023/08/29	1	64.80	1	66.20	66.20	0	9,505	0.00%
2023/08/28	0.2	65.80	0	0.00	65.60	0.2	9,658	0.00%
2023/08/25	0.1	65.30	10	65.10	65.00	-9.9	9,955	-0.10%
2023/08/24	0	0.00	3	64.77	65.30	-3	10,028	-0.03%
2023/08/23	1	62.90	0	0.00	63.50	1	10,157	0.01%
2023/08/15	1	64.80	0	0.00	64.60	1	11,326	0.01%
2023/08/14	4	64.73	0	0.00	64.90	4	11,543	0.03%
2023/08/10	2	67.30	0	0.00	67.10	2	11,789	0.02%
2023/08/08	1	68.70	0	0.00	68.50	1	11,788	0.01%
2023/08/04	0	0.00	3	70.00	69.90	-3	11,794	-0.03%
2023/08/02	17	69.44	0	0.00	69.10	17	11,778	0.14%
2023/07/31	1.2	74.80	21	73.90	72.30	-19.8	11,778	-0.17%
2023/07/28	8	74.39	15	74.27	74.80	-7	11,713	-0.06%
2023/07/27	23.1	70.44	8	71.30	71.40	15.1	11,480	0.13%
2023/07/26	1	67.00	20	66.30	67.10	-19	11,341	-0.17%
2023/07/25	1	68.30	0	0.00	68.20	1	11,414	0.01%
2023/07/24	0	0.00	1	69.40	69.30	-1	11,413	-0.01%
2023/07/20	1	70.10	3	69.90	70.30	-2	11,408	-0.02%
2023/07/19	1	70.60	2	71.15	70.40	-1	11,461	-0.01%
2023/07/18	3	70.47	0	0.00	69.50	3	11,413	0.03%
2023/07/17	1.2	70.97	4	71.88	71.70	-2.8	11,465	-0.02%
2023/07/13	3	71.20	3	71.63	70.90	0	11,526	0.00%
2023/07/12	1	69.60	1	70.50	70.10	0	11,523	0.00%
2023/07/11	1	70.50	0	0.00	69.90	1	11,521	0.01%
2023/07/10	0	0.00	3	69.57	69.70	-3	11,643	-0.03%
2023/07/07	3	68.73	2	69.35	69.10	1	12,084	0.01%
2023/07/06	4	70.13	3	70.30	70.10	1	12,369	0.01%
2023/07/04	31	70.39	0	0.00	70.40	31	12,939	0.24%
2023/07/03	2	70.25	0	0.00	70.10	2	13,198	0.02%
2023/06/30	5	70.42	0	0.00	70.80	5	13,756	0.04%
2023/06/29	1	72.20	7	72.41	72.20	-6	13,957	-0.04%
2023/06/28	3	69.33	2	70.35	69.50	1	13,915	0.01%
2023/06/27	2	71.40	0.3	71.14	70.80	1.7	13,928	0.01%
2023/06/26	10	73.10	0	0.00	73.00	10	13,798	0.07%
2023/06/21	91	74.67	5	74.30	74.60	86	13,909	0.62%
2023/06/20	1	77.20	3	78.40	77.40	-2	13,709	-0.01%
2023/06/19	5	77.88	0	0.00	78.00	5	13,645	0.04%
2023/06/16	0	0.00	22	77.05	78.50	-22	13,584	-0.16%
2023/06/15	7	74.93	1	75.40	75.30	6	13,317	0.05%
2023/06/14	13.2	75.56	3	75.87	76.20	10.2	13,331	0.08%
2023/06/13	0	0.00	24	74.66	74.80	-24	13,089	-0.18%
2023/06/12	0	0.00	5	72.98	72.90	-5	12,895	-0.04%
2023/06/09	0	0.00	1	70.90	71.30	-1	12,835	-0.01%
2023/06/08	4	70.23	0	0.00	70.20	4	12,837	0.03%
2023/06/07	4	71.70	1	72.50	71.90	3	12,807	0.02%
2023/06/06	0	0.00	0.3	71.80	72.40	-0.3	12,914	0.00%
2023/06/05	10.3	72.39	0	0.00	72.10	10.3	13,136	0.08%
2023/06/02	0	0.00	4	72.90	72.90	-4	13,091	-0.03%
2023/06/01	3	71.33	0	0.00	71.40	3	12,992	0.02%
2023/05/31	2	72.85	7	72.83	73.50	-5	12,867	-0.04%
2023/05/30	0	0.00	3	71.40	71.90	-3	12,652	-0.02%
2023/05/29	1	70.60	0	0.00	71.20	1	12,614	0.01%
2023/05/26	5	71.20	2	73.05	71.90	3	12,517	0.02%
2023/05/25	0.3	70.90	17	71.74	72.40	-16.8	12,261	-0.14%
2023/05/24	2.3	69.84	0	0.00	69.90	2.3	11,824	0.02%
2023/05/23	4	69.18	0	0.00	69.90	4	11,637	0.03%
2023/05/22	7	71.06	2	71.65	70.10	5	11,504	0.04%
2023/05/19	0	0.00	6	69.58	69.90	-6	11,249	-0.05%
2023/05/18	0	0.00	5	69.42	69.30	-5	11,183	-0.04%
2023/05/17	0	0.00	43	68.12	68.00	-43	10,951	-0.39%
2023/05/11	3	63.50	0	0.00	63.30	3	10,652	0.03%
2023/05/10	0	0.00	1	64.20	64.20	-1	10,683	-0.01%
2023/05/08	35	65.07	22	66.00	64.80	13	10,677	0.12%
2023/05/05	2	66.90	0	0.00	66.70	2	10,645	0.02%
2023/05/04	0	0.00	6	67.65	68.00	-6	10,703	-0.06%
2023/05/03	0	0.00	3	67.00	67.10	-3	10,701	-0.03%
2023/05/02	1	66.90	0	0.00	66.70	1	10,809	0.01%
2023/04/28	0	0.00	6	67.18	67.80	-6	11,092	-0.05%
2023/04/27	0	0.00	12	65.30	65.60	-12	10,915	-0.11%
2023/04/26	4	63.30	0	0.00	64.10	4	10,929	0.04%
2023/04/25	3	63.73	5	63.64	63.50	-2	10,897	-0.02%
2023/04/21	6	64.80	1.4	65.59	64.50	4.6	10,840	0.04%
2023/04/20	2	65.35	1.2	65.70	65.50	0.8	10,849	0.01%
2023/04/19	0	0.00	3	67.20	67.00	-3	10,886	-0.03%
2023/04/18	1.2	67.16	0	0.00	67.30	1.2	10,914	0.01%
2023/04/17	0	0.00	4	67.83	68.00	-4	11,094	-0.04%
2023/04/14	20	67.60	2	67.65	67.60	18	11,065	0.16%
2023/04/13	5	67.92	0	0.00	67.50	5	11,035	0.05%
2023/04/12	1	69.30	42	69.23	69.10	-41	10,786	-0.38%
2023/04/11	0	0.00	4	68.65	68.20	-4	10,277	-0.04%
2023/04/10	6	67.00	2	66.75	66.70	4	9,887	0.04%
2023/04/07	21	68.20	4	68.18	68.60	17	9,551	0.18%
2023/04/06	3	66.10	6	66.20	66.40	-3	9,152	-0.03%
2023/03/31	89	66.42	101	66.42	66.50	-12	8,839	-0.14%	大賣/
2023/03/30	1	64.00	21	64.32	63.90	-20	8,287	-0.24%
2023/03/29	39	60.99	1	61.20	61.00	38	7,940	0.48%
2023/03/28	13	62.82	0	0.00	62.50	13	7,909	0.16%
2023/03/27	6	63.12	6	63.27	63.20	0	7,836	0.00%
2023/03/24	2	63.45	37	62.44	63.30	-35	7,789	-0.45%
2023/03/23	0	0.00	4	60.15	59.80	-4	7,417	-0.05%
2023/03/22	0	59.30	0	0.00	59.10	0	7,411	0.00%
2023/03/21	3	58.43	2	58.80	58.60	1	7,446	0.01%
2023/03/20	0	0.00	2	59.40	59.20	-2	7,469	-0.03%
2023/03/17	0	0.00	3	59.67	59.30	-3	7,553	-0.04%
2023/03/15	1	58.30	0	0.00	58.00	1	7,569	0.01%
2023/03/14	3	57.67	6	58.48	58.00	-3	7,741	-0.04%
2023/03/13	1	58.10	0	0.00	58.50	1	7,760	0.01%
2023/03/10	3	58.50	0	0.00	58.70	3	7,943	0.04%
2023/03/09	15	60.25	0	0.00	59.10	15	8,062	0.19%
2023/03/08	1	60.80	10	60.59	61.00	-9	8,128	-0.11%
2023/03/07	0	0.00	4	58.38	58.50	-4	8,121	-0.05%
2023/03/06	1	57.60	1	58.00	57.70	0	8,223	0.00%
2023/03/03	2	57.35	2	58.00	57.90	0	8,220	0.00%
2023/03/02	7	57.26	2	57.85	57.30	5	8,249	0.06%
2023/03/01	3	57.30	0	0.00	57.30	3	8,250	0.04%
2023/02/24	1	58.70	0	0.00	58.40	1	8,296	0.01%
2023/02/23	0	0.00	1	59.40	59.50	-1	8,398	-0.01%
2023/02/22	2.5	58.78	1	59.30	58.70	1.5	8,649	0.02%
2023/02/21	2	60.00	1	60.10	60.40	1	8,811	0.01%
2023/02/20	0	0.00	0.2	60.20	60.00	-0.2	8,908	0.00%
2023/02/17	0	0.00	1	60.00	59.70	-1	9,019	-0.01%
2023/02/16	0	0.00	1	59.90	59.70	-1	9,137	-0.01%
2023/02/15	0	0.00	3	58.80	58.50	-3	9,312	-0.03%
2023/02/14	0	0.00	1	58.70	58.40	-1	9,351	-0.01%
2023/02/13	3	57.67	0	0.00	57.60	3	9,438	0.03%
2023/02/10	2	58.35	2	58.00	58.30	0	9,554	0.00%
2023/02/09	1	57.70	2	57.95	58.00	-1	9,686	-0.01%
2023/02/08	1	58.90	0	0.00	58.40	1	9,703	0.01%
2023/02/06	0	0.00	1	59.10	58.10	-1	9,798	-0.01%
2023/02/02	0	0.00	3	59.77	59.90	-3	9,835	-0.03%
2023/02/01	2	58.00	0	0.00	58.20	2	9,842	0.02%
2023/01/31	3	58.83	0	0.00	57.80	3	9,858	0.03%
2023/01/30	1	59.50	16	60.34	60.30	-15	9,772	-0.15%
2023/01/17	0	0.00	101	57.40	57.70	-101	9,566	-1.06%	大賣/鉅額交易
2023/01/16	1	57.30	19.2	57.31	57.50	-18.2	9,732	-0.19%
2023/01/13	0	0.00	3	56.27	56.00	-3	9,885	-0.03%
2023/01/12	2	56.65	0	0.00	56.20	2	10,227	0.02%
2023/01/11	112	56.80	25	56.70	57.00	87	10,492	0.83%	大買/
2023/01/10	0.2	56.80	7	56.46	56.50	-6.8	10,614	-0.06%
2023/01/09	1	56.70	39	56.32	56.70	-38	10,734	-0.35%
2023/01/06	2	54.10	2	55.00	55.00	0	11,045	0.00%
2023/01/05	2	55.75	6	55.15	54.90	-4	11,150	-0.04%
2023/01/04	25.5	53.51	2	54.00	54.10	23.5	11,365	0.21%
2023/01/03	0	0.00	6	52.78	53.00	-6	11,448	-0.05%
2022/12/30	3	51.20	0	0.00	51.20	3	11,434	0.03%
2022/12/29	1	50.70	2	50.65	51.80	-1	11,613	-0.01%
2022/12/28	1	51.20	2	51.30	51.30	-1	11,959	-0.01%
2022/12/27	2	52.20	0	0.00	51.90	2	12,174	0.02%
2022/12/26	1	51.50	2	51.50	51.50	-1	12,339	-0.01%
2022/12/23	1	51.30	0	0.00	51.40	1	12,550	0.01%
2022/12/22	3	51.77	0	0.00	51.70	3	12,618	0.02%
2022/12/21	5	51.62	0	0.00	51.50	5	12,675	0.04%
2022/12/20	6	52.95	0	0.00	52.00	6	12,632	0.05%
2022/12/19	0	0.00	3	54.30	53.70	-3	12,685	-0.02%
2022/12/16	32	54.50	0	0.00	54.50	32	12,705	0.25%
2022/12/15	0	0.00	1	56.00	55.90	-1	12,692	-0.01%
2022/12/14	1	55.30	3	55.57	55.50	-2	12,755	-0.02%
2022/12/13	1	54.60	0	0.00	54.80	1	12,848	0.01%
2022/12/12	3	54.80	0	0.00	54.80	3	12,909	0.02%
2022/12/09	1	53.70	0	0.00	53.70	1	13,049	0.01%
2022/12/07	5	53.60	7	53.73	53.50	-2	13,037	-0.02%
2022/12/06	12	54.46	0	0.00	54.30	12	12,971	0.09%
2022/12/02	9	56.51	0	0.00	56.10	9	12,759	0.07%
2022/12/01	1	57.60	2	58.70	57.50	-1	12,598	-0.01%
2022/11/29	4	56.80	0	0.00	57.20	4	12,256	0.03%
2022/11/28	2	58.70	0	0.00	58.50	2	12,021	0.02%
2022/11/25	1	60.40	2	60.10	59.70	-1	11,941	-0.01%
2022/11/24	0	0.00	3	60.13	59.90	-3	11,927	-0.03%
2022/11/23	7	59.56	8	59.69	59.80	-1	11,862	-0.01%
2022/11/22	3	58.43	4	58.75	59.20	-1	11,790	-0.01%
2022/11/21	3	59.03	0	0.00	58.40	3	11,699	0.03%
2022/11/18	2	59.95	8	61.13	60.70	-6	11,515	-0.05%
2022/11/17	1	58.00	3	58.87	58.90	-2	11,262	-0.02%
2022/11/16	2	60.30	8	60.06	60.10	-6	11,043	-0.05%
2022/11/15	0	0.00	4	59.55	59.70	-4	10,935	-0.04%
2022/11/14	0	0.00	1	60.30	59.90	-1	10,840	-0.01%
2022/11/11	8	59.24	5	59.30	59.80	3	10,735	0.03%
2022/11/09	0	0.00	4	57.88	58.10	-4	10,463	-0.04%
2022/11/08	3	56.80	2	56.90	57.10	1	10,372	0.01%
2022/11/07	1	57.20	6	56.08	56.90	-5	10,263	-0.05%
2022/11/04	6	54.53	0	0.00	54.90	6	10,120	0.06%
2022/11/03	0	0.00	5	55.36	56.00	-5	10,076	-0.05%
2022/10/31	2	54.50	2	54.30	54.50	0	10,018	0.00%
2022/10/28	2	53.35	0	0.00	53.10	2	9,982	0.02%
2022/10/26	0	0.00	6	54.43	54.50	-6	9,927	-0.06%
2022/10/24	5	56.46	5	56.48	55.60	0	9,777	0.00%
2022/10/21	1	55.80	7	56.03	55.70	-6	9,588	-0.06%
2022/10/20	1	54.80	5	54.38	55.70	-4	9,364	-0.04%
2022/10/19	5	53.96	0	0.00	53.80	5	9,033	0.06%
2022/10/18	8	55.50	7	56.10	55.80	1	8,832	0.01%
2022/10/17	4	55.23	6	55.08	56.20	-2	8,778	-0.02%
2022/10/14	15	54.23	27	54.28	55.20	-12	8,617	-0.14%
2022/10/13	6	52.17	8	51.66	51.40	-2	8,335	-0.02%
2022/10/12	0	0.00	19	51.97	52.70	-19	8,264	-0.23%
2022/10/11	1	48.90	2	49.75	49.75	-1	8,133	-0.01%
2022/10/07	0	0.00	6	50.00	50.20	-6	8,109	-0.07%
2022/10/06	1	50.00	22	50.50	50.20	-21	8,135	-0.26%
2022/10/05	4	50.85	8	50.96	51.40	-4	8,133	-0.05%
2022/10/04	1	48.85	11	49.42	49.95	-10	7,909	-0.13%
2022/10/03	2	47.40	0	0.00	47.55	2	7,827	0.03%
2022/09/30	1	47.65	4	48.00	48.95	-3	7,875	-0.04%
2022/09/29	0	0.00	8	46.53	47.15	-8	7,887	-0.10%
2022/09/27	1	45.40	0	0.00	46.00	1	7,911	0.01%
2022/09/26	4	46.02	3	45.62	45.65	1	8,021	0.01%
2022/09/23	5.1	47.59	0	0.00	47.60	5.1	8,183	0.06%
2022/09/22	2	46.55	0	0.00	46.80	2	8,624	0.02%
2022/09/21	6	47.23	0	0.00	47.15	6	8,703	0.07%
2022/09/20	13	47.95	0	0.00	47.65	13	8,687	0.15%
2022/09/19	5	48.46	0	0.00	48.60	5	8,575	0.06%
2022/09/16	12	49.28	0	0.00	49.10	12	8,503	0.14%
2022/09/14	11	50.60	0	0.00	50.70	11	8,371	0.13%
2022/09/13	1	52.20	0	0.00	52.40	1	8,316	0.01%
2022/09/12	0	0.00	1	52.10	52.30	-1	8,331	-0.01%
2022/09/08	1	50.60	20	50.80	51.10	-19	8,389	-0.23%
2022/09/07	0	50.20	0	0.00	50.60	0	8,413	0.00%
2022/09/06	2	50.95	1	51.70	51.20	1	8,481	0.01%
2022/09/05	1	51.80	0	0.00	51.10	1	8,515	0.01%
2022/09/02	2	52.50	0	0.00	52.10	2	8,675	0.02%
2022/09/01	0	0.00	8	52.90	52.60	-8	8,715	-0.09%
2022/08/31	0	0.00	5.2	53.30	53.40	-5.2	8,690	-0.06%
2022/08/29	5	52.30	1	52.30	52.50	4	8,668	0.05%
2022/08/26	1.1	53.62	3	53.90	53.50	-1.9	8,694	-0.02%
2022/08/25	0	53.50	1	53.50	53.60	-1	8,676	-0.01%
2022/08/24	5	53.08	0	0.00	52.60	5	8,725	0.06%
2022/08/22	0	0.00	2.1	53.62	53.90	-2.1	8,938	-0.02%
2022/08/19	1	54.30	0	0.00	54.30	1	9,026	0.01%
2022/08/18	4	53.58	0	0.00	53.60	4	9,061	0.04%
2022/08/16	1	53.50	0	0.00	53.80	1	9,084	0.01%
2022/08/11	2	52.75	2	52.85	53.00	0	9,076	0.00%
2022/08/10	4	51.93	5	51.60	51.60	-1	9,107	-0.01%
2022/08/08	2	52.80	1	53.00	53.10	1	9,293	0.01%
2022/08/05	0	0.00	8	52.71	53.20	-8	9,286	-0.09%
2022/08/04	0	51.30	14	51.32	51.00	-14	9,258	-0.15%
2022/08/02	6	50.75	1	50.20	50.40	5	9,277	0.05%
2022/08/01	1	52.00	0	0.00	52.20	1	9,213	0.01%
2022/07/29	1	52.50	0	0.00	52.30	1	9,232	0.01%
2022/07/28	0	0.00	1	52.50	52.50	-1	9,322	-0.01%
2022/07/27	0	0.00	1	52.00	52.60	-1	9,368	-0.01%
2022/07/25	2	52.35	1	52.80	52.70	1	9,434	0.01%
2022/07/21	5.5	54.13	0	0.00	54.30	5.5	9,328	0.06%
2022/07/20	3	53.70	11	53.95	53.40	-8	9,332	-0.09%
2022/07/19	10	53.30	2.1	53.31	53.00	8	9,270	0.09%
2022/07/18	6.1	53.60	3	53.17	54.20	3.1	9,209	0.03%
2022/07/15	0	0.00	13	50.83	51.40	-13	8,975	-0.14%
2022/07/13	2	49.53	17	49.81	49.00	-15	8,893	-0.17%
2022/07/12	17	47.80	0	0.00	47.35	17	8,762	0.19%
2022/07/11	4	48.56	6	49.00	49.00	-2	8,699	-0.02%
2022/07/08	15	50.00	0	0.00	49.65	15	8,838	0.17%
2022/07/07	0	0.00	26	49.11	50.50	-26	8,699	-0.30%
2022/07/05	3	48.88	1	49.55	49.40	2	8,597	0.02%
2022/07/04	9	48.58	17	48.48	49.15	-8	8,559	-0.09%
2022/07/01	7	48.69	20	48.33	48.30	-13	8,567	-0.15%
2022/06/30	45	49.70	0	0.00	49.40	45	8,490	0.53%
2022/06/29	12	57.45	0	0.00	57.10	12	8,100	0.15%
2022/06/28	11	58.44	1	59.20	58.90	10	8,053	0.12%
2022/06/27	7	59.43	0.1	59.50	59.80	6.9	8,043	0.09%
2022/06/24	0.1	59.00	0	0.00	58.90	0.1	8,109	0.00%
2022/06/23	4	58.25	0	0.00	58.30	4	8,157	0.05%
2022/06/22	9	58.61	2	60.00	58.10	7	8,481	0.08%
2022/06/21	2	60.00	6	59.80	60.00	-4	8,867	-0.05%
2022/06/20	14	59.59	2	59.90	59.50	12	8,978	0.13%
2022/06/17	10	59.65	0	0.00	60.10	10	9,071	0.11%
2022/06/16	29	61.90	0	0.00	60.40	29	9,037	0.32%
2022/06/15	14	61.79	0	0.00	61.20	14	9,029	0.16%
2022/06/14	2	61.70	7	61.96	62.20	-5	9,057	-0.06%
2022/06/13	24	62.27	2	62.55	62.20	22	9,249	0.24%
2022/06/10	0	0.00	9	65.00	65.10	-9	9,214	-0.10%
2022/06/07	2	65.95	12	65.93	65.80	-10	9,453	-0.11%
2022/06/01	0	0.00	46	66.65	66.80	-46	9,880	-0.47%
2022/05/31	1	65.50	0	0.00	66.80	1	9,935	0.01%
2022/05/30	24	65.58	1	65.20	65.80	23	9,947	0.23%
2022/05/27	33	63.86	0	0.00	63.90	33	9,937	0.33%
2022/05/26	12	64.48	0	0.00	63.50	12	9,990	0.12%
2022/05/25	9	64.57	0	0.00	64.70	9	10,029	0.09%
2022/05/24	3	65.10	0	0.00	64.30	3	10,158	0.03%
2022/05/23	1	66.00	8	66.00	66.40	-7	10,161	-0.07%
2022/05/20	0	0.00	2	67.10	66.80	-2	10,280	-0.02%
2022/05/19	0	0.00	2	66.35	66.90	-2	10,442	-0.02%
2022/05/18	16	67.64	4	67.50	67.20	12	10,704	0.11%
2022/05/17	6	66.87	0	0.00	67.00	6	11,201	0.05%
2022/05/16	0	0.00	5	67.14	66.90	-5	11,396	-0.04%
2022/05/11	3	64.40	0	0.00	65.20	3	11,594	0.03%
2022/05/10	1	65.70	2	65.40	66.00	-1	11,607	-0.01%
2022/05/06	1	65.40	0	0.00	66.80	1	11,759	0.01%
2022/05/03	0	0.00	1	65.30	65.90	-1	11,841	-0.01%
2022/04/29	2	65.60	7	65.44	65.60	-5	11,874	-0.04%
2022/04/28	0	0.00	3	64.43	64.20	-3	11,991	-0.03%
2022/04/27	12	62.20	2	62.30	63.20	10	11,955	0.08%
2022/04/26	4	64.03	1	64.10	64.20	3	11,909	0.03%
2022/04/25	24	64.25	0	0.00	64.30	24	11,900	0.20%
2022/04/22	3	65.90	1	66.20	66.40	2	11,817	0.02%
2022/04/21	1	65.50	6	65.73	66.90	-5	11,799	-0.04%
2022/04/20	1	64.40	2	65.15	65.30	-1	11,771	-0.01%
2022/04/18	3	63.47	0.1	64.10	63.80	2.9	11,730	0.02%
2022/04/15	1.1	64.01	1	64.10	63.90	0.1	11,730	0.00%
2022/04/14	20	64.40	2	64.10	64.10	18	11,775	0.15%
2022/04/12	1	65.20	0	0.00	65.50	1	11,716	0.01%
2022/04/08	0	0.00	2	66.90	66.80	-2	11,691	-0.02%
2022/04/07	12	66.51	0	0.00	66.20	12	11,833	0.10%
2022/04/06	4	66.75	1	66.80	66.60	3	11,677	0.03%
2022/04/01	1	68.50	2	68.00	69.20	-1	11,474	-0.01%
2022/03/31	1	69.40	1	70.10	69.20	0	11,373	0.00%
2022/03/30	1	69.50	0	0.00	69.30	1	11,324	0.01%
2022/03/29	5	69.22	1	68.80	69.00	4	11,401	0.04%
2022/03/28	6	68.75	7	68.63	69.80	-1	11,703	-0.01%
2022/03/25	18	69.36	1	70.80	68.90	17	11,833	0.14%
2022/03/24	46	70.84	30	71.01	71.30	16	11,633	0.14%
2022/03/23	8	73.76	2	74.15	73.70	6	11,227	0.05%
2022/03/22	4	73.50	0	0.00	74.00	4	11,175	0.04%
2022/03/21	0	0.00	1	75.40	74.90	-1	11,088	-0.01%
2022/03/18	0	0.00	3	74.57	74.80	-3	11,147	-0.03%
2022/03/17	3	73.40	39.8	74.13	74.20	-36.8	11,151	-0.33%
2022/03/16	22	71.53	6	70.95	70.90	16	11,085	0.14%
2022/03/15	5	74.26	3	74.33	73.00	2	10,921	0.02%
2022/03/14	8	75.08	0	0.00	75.70	8	10,970	0.07%
2022/03/11	5	75.14	0	0.00	75.60	5	10,971	0.05%
2022/03/10	3	76.30	2	76.85	76.70	1	11,079	0.01%
2022/03/09	0	0.00	2	76.00	74.90	-2	11,462	-0.02%
2022/03/08	5	75.46	2	74.60	74.70	3	12,369	0.02%
2022/03/07	10.4	77.07	2	77.00	76.90	8.4	12,479	0.07%
2022/03/04	3	81.20	4	82.60	81.60	-1	12,687	-0.01%
2022/03/03	0	0.00	9	82.12	82.60	-9	12,750	-0.07%
2022/03/01	2	78.00	12	79.32	79.90	-10	12,792	-0.08%
2022/02/25	2	77.10	1	78.10	77.10	1	12,808	0.01%
2022/02/24	2	76.65	2.2	76.54	76.30	-0.2	13,186	0.00%
2022/02/23	8	78.84	2	78.65	79.00	6	13,782	0.04%
2022/02/22	1.1	78.08	4.2	78.55	78.70	-3.1	13,846	-0.02%
2022/02/21	6.3	81.17	76	80.70	80.40	-69.7	13,791	-0.51%
2022/02/18	5	83.44	13	82.75	83.50	-8	13,757	-0.06%
2022/02/17	15.1	82.35	16	83.32	82.70	-0.9	13,560	-0.01%
2022/02/16	4	80.50	17	80.32	80.50	-13	13,157	-0.10%
2022/02/15	0	0.00	3	79.37	78.80	-3	12,947	-0.02%
2022/02/14	2	78.35	4	78.23	78.70	-2	12,952	-0.02%
2022/02/11	3	78.70	15	78.79	79.00	-12	13,023	-0.09%
2022/02/10	0	78.40	13	78.99	79.00	-13	13,004	-0.10%
2022/02/09	3.2	78.47	34	78.26	78.50	-30.9	13,050	-0.24%
2022/02/08	6.2	77.34	7	77.27	77.40	-0.9	13,067	-0.01%
2022/02/07	7	76.40	11	76.11	76.40	-4	13,149	-0.03%
2022/01/26	0	0.00	5	72.40	72.00	-5	13,115	-0.04%
2022/01/25	0	0.00	4	73.50	72.00	-4	13,324	-0.03%
2022/01/21	1	72.10	1	72.60	72.30	0	13,394	0.00%
2022/01/19	1	75.20	3	75.30	75.20	-2	13,604	-0.01%
2022/01/18	0	0.00	3	75.80	75.10	-3	13,634	-0.02%
2022/01/17	0	0.00	2	74.40	74.40	-2	13,652	-0.01%
2022/01/12	0	0.00	3	74.40	74.40	-3	13,660	-0.02%
2022/01/11	4	74.18	0	0.00	73.50	4	13,650	0.03%
2022/01/10	1	72.80	9	74.30	74.90	-8	13,727	-0.06%
2022/01/07	3	74.20	1	74.70	73.70	2	13,863	0.01%
2022/01/06	19	73.89	1.2	73.87	73.80	17.8	13,995	0.13%
2022/01/05	4	75.90	0	0.00	75.90	4	14,067	0.03%
2022/01/04	0	0.00	5	76.86	77.20	-5	14,085	-0.04%
2022/01/03	14	76.76	1	77.60	76.20	13	14,124	0.09%
2021/12/30	0	0.00	15	78.07	78.10	-15	14,152	-0.11%
2021/12/29	1	76.60	0	76.70	76.60	1	14,294	0.01%
2021/12/28	0	0.00	5.2	76.89	76.70	-5.2	14,486	-0.04%
2021/12/27	45	76.60	3	76.70	76.60	42	14,579	0.29%
2021/12/24	16	75.97	1	75.90	75.70	15	14,725	0.10%
2021/12/23	14	76.16	1	76.00	75.90	13	15,123	0.09%
2021/12/22	15.1	77.34	8	79.24	76.50	7.1	15,403	0.05%
2021/12/21	2	77.30	11	77.93	76.80	-9	15,245	-0.06%
2021/12/20	2	75.95	13	77.21	75.90	-11	15,025	-0.07%
2021/12/16	10	75.53	9	76.40	76.00	1	14,944	0.01%
2021/12/15	1	75.90	4	75.88	76.00	-3	14,956	-0.02%
2021/12/14	7	75.43	0	0.00	74.80	7	15,006	0.05%
2021/12/13	2	77.45	3	78.43	76.60	-1	14,963	-0.01%
2021/12/10	2	76.55	7	77.87	77.80	-5	15,132	-0.03%
2021/12/09	9	77.22	10	77.60	77.50	-1	15,118	-0.01%
2021/12/08	8	77.06	7	78.10	76.90	1	15,080	0.01%
2021/12/07	7	77.26	1	77.50	77.50	6	14,987	0.04%
2021/12/06	10.3	77.47	0	0.00	77.50	10.3	14,955	0.07%
2021/12/03	38	78.77	4	78.95	78.80	34	14,926	0.23%
2021/12/02	3	79.00	35.1	79.46	79.80	-32.1	14,545	-0.22%
2021/12/01	1.2	75.30	7	75.47	76.00	-5.8	13,754	-0.04%
2021/11/30	8	75.16	13	75.94	74.20	-5	13,587	-0.04%
2021/11/29	5	73.24	5	73.66	73.30	0	13,246	0.00%
2021/11/26	2	74.00	17	73.55	73.50	-15	13,296	-0.11%
2021/11/25	2	74.80	8.2	75.14	74.40	-6.2	13,187	-0.05%
2021/11/24	13	75.48	20	75.28	75.40	-7	13,138	-0.05%
2021/11/23	18	75.26	62	75.93	75.70	-44	13,139	-0.33%
2021/11/22	18	75.33	86	74.92	75.40	-68	12,838	-0.53%
2021/11/19	16	70.40	10	69.53	69.60	6	12,097	0.05%
2021/11/18	6	71.27	18	71.16	71.60	-12	12,059	-0.10%
2021/11/17	10	71.35	9	70.87	71.00	1	12,046	0.01%
2021/11/16	2	70.20	12	70.28	70.80	-10	12,080	-0.08%
2021/11/15	10	70.08	19.2	70.31	70.30	-9.2	12,217	-0.08%
2021/11/12	5	68.50	2.1	68.31	68.70	2.9	12,256	0.02%
2021/11/11	30	68.62	9	68.19	68.00	21	12,517	0.17%
2021/11/10	8	69.06	8	69.61	69.90	0	12,744	0.00%
2021/11/09	15	68.19	23	68.51	68.70	-8	12,955	-0.06%
2021/11/08	42	67.21	4	66.85	67.60	38	13,118	0.29%
2021/11/05	15	65.95	0	0.00	65.70	15	13,668	0.11%
2021/11/04	12	67.37	6	66.87	66.70	6	13,805	0.04%
2021/11/03	6	68.23	23	68.69	68.60	-17	13,729	-0.12%
2021/11/02	3	67.40	74	68.56	66.50	-71	13,653	-0.52%
2021/11/01	18	67.41	3	67.67	67.00	15	13,621	0.11%
2021/10/29	3	66.23	14	66.98	66.50	-11	13,787	-0.08%
2021/10/28	10	65.91	11	66.42	66.50	-1	13,799	-0.01%
2021/10/27	2	65.65	8	65.31	66.20	-6	13,851	-0.04%
2021/10/26	1	63.60	0	0.00	63.70	1	13,765	0.01%
2021/10/25	0	0.00	3	62.90	63.50	-3	13,794	-0.02%
2021/10/21	2	63.30	5	63.74	62.50	-3	14,044	-0.02%
2021/10/20	8	63.30	19	63.48	63.50	-11	14,119	-0.08%
2021/10/19	10	63.40	0	0.00	63.50	10	14,374	0.07%
2021/10/18	3	63.30	0	0.00	62.70	3	14,627	0.02%
2021/10/15	2	63.10	7	63.54	63.70	-5	15,092	-0.03%
2021/10/14	0	0.00	8.2	62.19	62.30	-8.2	15,126	-0.05%
2021/10/13	7	59.89	1	60.20	59.40	6	15,201	0.04%
2021/10/12	1	61.00	0	0.00	61.00	1	15,328	0.01%
2021/10/08	4	62.45	5	61.80	61.60	-1	15,434	-0.01%
2021/10/07	13	61.74	1	61.70	61.60	12	15,727	0.08%
2021/10/06	9	62.63	10	61.40	61.40	-1	16,326	-0.01%
2021/10/05	2	63.55	1	64.30	64.60	1	16,722	0.01%
2021/10/04	1	64.60	27	64.55	64.90	-26	16,830	-0.15%
2021/10/01	6	64.67	46	64.86	64.30	-40	16,962	-0.24%
2021/09/30	4	66.70	146	67.55	65.90	-142	17,021	-0.83%	大賣/鉅額交易
2021/09/29	12	65.18	4.1	67.03	67.20	7.9	16,775	0.05%
2021/09/28	1	64.80	11	66.04	66.30	-10	16,631	-0.06%
2021/09/27	0	64.80	0	0.00	64.60	0	16,644	0.00%
2021/09/24	2	64.90	6	64.95	64.90	-4	16,907	-0.02%
2021/09/23	1	64.50	17	64.51	64.40	-16	17,098	-0.09%
2021/09/22	12	62.82	0	0.00	63.00	12	17,247	0.07%
2021/09/17	20	64.80	1	64.50	64.90	19	17,496	0.11%
2021/09/16	1	64.10	0	0.00	64.60	1	17,933	0.01%
2021/09/15	26	64.36	2	64.10	64.00	24	18,073	0.13%
2021/09/14	2	66.30	10	66.10	66.20	-8	18,197	-0.04%
2021/09/13	1	65.80	0	0.00	65.80	1	18,298	0.01%
2021/09/10	5	65.54	0	0.00	66.80	5	18,621	0.03%
2021/09/09	11	65.11	0	0.00	65.60	11	18,639	0.06%
2021/09/08	4	64.33	13	64.11	64.30	-9	18,710	-0.05%
2021/09/07	8	65.90	0	0.00	65.20	8	18,732	0.04%
2021/09/06	21	67.00	0	0.00	66.40	21	18,731	0.11%
2021/09/03	0	0.00	7	66.09	66.00	-7	18,706	-0.04%
2021/09/02	17	67.00	0	0.00	66.20	17	18,806	0.09%
2021/09/01	4	68.13	3	68.00	68.10	1	19,005	0.01%
2021/08/31	3	66.20	2	66.00	66.40	1	18,924	0.01%
2021/08/30	0	0.00	2	65.60	66.40	-2	19,147	-0.01%
2021/08/27	7	64.97	0	0.00	65.00	7	19,410	0.04%
2021/08/26	10	65.70	0	0.00	65.30	10	19,518	0.05%
2021/08/25	10	66.79	9	66.43	67.00	1	19,468	0.01%
2021/08/24	13	66.37	42	65.95	66.00	-29	19,624	-0.15%
2021/08/23	5	66.72	4	66.05	66.80	1	19,651	0.01%
2021/08/20	5	65.18	0	0.00	64.60	5	19,882	0.03%
2021/08/19	22	66.67	0	0.00	65.70	22	19,903	0.11%
2021/08/18	6	67.43	15	68.49	69.00	-9	19,830	-0.05%
2021/08/17	3	67.17	18	66.83	66.60	-15	19,940	-0.08%
2021/08/16	7	65.23	8	65.78	66.30	-1	19,744	-0.01%
2021/08/13	94	64.59	28	64.57	64.30	66	19,530	0.34%
2021/08/12	115	66.32	112	66.27	66.30	3	19,218	0.02%	大買/大賣/
2021/08/11	79	68.36	2	68.10	67.30	77	19,072	0.40%
2021/08/10	24	71.75	0	0.00	70.90	24	18,705	0.13%
2021/08/09	6	72.60	0	0.00	73.70	6	18,666	0.03%
2021/08/06	9	73.92	5	74.50	73.60	4	18,793	0.02%
2021/08/05	20	75.14	10	75.07	75.20	10	19,056	0.05%
2021/08/04	21	75.73	14	75.59	75.50	7	19,443	0.04%
2021/08/03	4	75.25	3	75.40	75.80	1	19,608	0.01%
2021/08/02	7	74.13	15	74.33	74.50	-8	19,682	-0.04%
2021/07/30	5	72.16	7	72.73	72.30	-2	19,769	-0.01%
2021/07/29	8	72.01	0	0.00	72.00	8	19,921	0.04%
2021/07/28	10	71.26	8	71.64	72.20	2	20,073	0.01%
2021/07/27	16	74.07	6	74.18	73.30	10	20,281	0.05%
2021/07/26	11	73.59	1	73.50	73.50	10	20,386	0.05%
2021/07/23	37	73.28	3	72.87	73.40	34	20,489	0.17%
2021/07/22	11	73.07	5	73.60	73.70	6	20,352	0.03%
2021/07/21	79	72.56	20	73.04	71.50	59	20,224	0.29%
2021/07/20	25	74.98	5	74.62	74.50	20	19,822	0.10%
2021/07/19	34	75.80	0	0.00	75.60	34	19,898	0.17%
2021/07/16	18	77.38	1	77.10	77.40	17	20,109	0.08%
2021/07/15	14	78.51	15	78.59	78.60	-1	20,084	0.00%
2021/07/14	21	77.91	14	77.96	77.80	7	20,052	0.03%
2021/07/13	15	77.59	10	78.28	76.90	5	19,790	0.03%
2021/07/12	30.1	77.58	0	0.00	76.40	30.1	19,185	0.16%
2021/07/09	10	77.12	9	77.09	78.60	1	18,599	0.01%
2021/07/08	5.4	78.55	1	78.30	78.40	4.4	18,659	0.02%
2021/07/07	14	79.84	6	79.52	79.50	8	18,813	0.04%
2021/07/06	6	80.60	4	79.33	79.10	2	19,223	0.01%
2021/07/05	21	80.32	9	80.38	80.40	12	19,693	0.06%
2021/07/02	13	79.65	8	79.73	79.50	5	19,631	0.03%
2021/07/01	15	79.03	10	78.69	78.00	5	19,620	0.03%
2021/06/30	4	79.33	1	78.80	79.70	3	19,992	0.02%
2021/06/29	8	79.96	2	80.45	79.30	6	20,802	0.03%
2021/06/28	20	81.15	8	81.74	81.20	12	20,711	0.06%
2021/06/25	21	80.72	19	80.85	80.00	2	20,404	0.01%
2021/06/24	2	77.40	0	0.00	77.60	2	20,025	0.01%
2021/06/23	5	74.24	3	76.23	76.60	2	19,915	0.01%
2021/06/22	1	74.70	7	75.36	75.20	-6	19,616	-0.03%
2021/06/21	11	75.54	1	76.10	74.70	10	19,487	0.05%
2021/06/18	2	79.50	3	79.40	78.90	-1	19,175	-0.01%
2021/06/17	6	78.63	1	78.40	78.90	5	19,169	0.03%
2021/06/16	9	79.08	1	80.20	79.10	8	19,225	0.04%
2021/06/15	31	78.31	0	0.00	78.70	31	19,348	0.16%
2021/06/11	3	79.03	1	80.00	78.80	2	19,304	0.01%
2021/06/10	1	78.00	0	0.00	79.50	1	19,253	0.01%
2021/06/09	8	78.00	1	78.60	77.20	7	19,120	0.04%
2021/06/08	6	79.88	0	0.00	80.10	6	19,109	0.03%
2021/06/07	10	79.87	1	80.40	79.40	9	19,165	0.05%
2021/06/04	3	82.87	0	0.00	82.20	3	19,066	0.02%
2021/06/03	1	83.70	3	83.93	83.60	-2	18,935	-0.01%
2021/06/02	0	0.00	2	82.30	81.60	-2	18,891	-0.01%
2021/06/01	5	83.06	1	82.00	81.30	4	19,089	0.02%
2021/05/31	2	81.70	5	81.64	81.90	-3	19,265	-0.02%
2021/05/28	7	80.81	4	80.38	80.60	3	19,541	0.02%
2021/05/26	0	0.00	0.5	78.50	77.80	-0.5	19,647	0.00%
2021/05/25	20	78.62	12	78.78	78.80	8	19,919	0.04%
2021/05/24	2	77.05	2	76.30	76.60	0	20,106	0.00%
2021/05/21	7	75.96	10	77.51	76.30	-3	20,324	-0.01%
2021/05/20	3.2	75.56	2	75.50	75.20	1.2	20,659	0.01%
2021/05/19	16	74.60	2	74.70	75.10	14	21,212	0.07%
2021/05/18	17	74.92	13	76.90	76.80	4	21,152	0.02%
2021/05/17	1	71.00	16	71.60	71.70	-15	21,207	-0.07%
2021/05/14	18	75.17	23	75.48	73.00	-5	21,068	-0.02%
2021/05/13	2	72.55	6	71.33	74.30	-4	20,903	-0.02%
2021/05/12	6.3	72.33	2.1	72.40	73.40	4.2	20,714	0.02%
2021/05/11	28.2	77.78	5	77.80	76.50	23.2	20,739	0.11%
2021/05/10	4	83.25	0	0.00	82.10	4	20,746	0.02%
2021/05/07	3	84.87	1	84.50	85.50	2	20,756	0.01%
2021/05/06	5	82.90	1	84.50	82.90	4	20,692	0.02%
2021/05/05	4.2	84.16	3	84.57	82.70	1.2	20,497	0.01%
2021/05/04	6	85.68	0	0.00	85.30	6	20,372	0.03%
2021/05/03	68.1	88.97	1	87.80	87.70	67.1	20,113	0.33%
2021/04/29	6.2	92.26	2	92.40	91.60	4.2	19,847	0.02%
2021/04/28	2.2	94.39	0	0.00	94.40	2.2	19,756	0.01%
2021/04/27	3	94.10	16	94.98	94.00	-13	19,929	-0.07%
2021/04/26	6.2	95.73	2	95.80	95.90	4.2	19,902	0.02%
2021/04/23	22	93.39	1	94.20	94.40	21	19,919	0.11%
2021/04/22	89	95.24	1	96.60	93.40	88	19,931	0.44%
2021/04/21	31	98.26	5	99.32	98.30	26	19,622	0.13%
2021/04/20	18	100.19	17	100.73	99.70	1	19,558	0.01%
2021/04/19	20	99.63	11	100.77	99.40	9	19,730	0.05%
2021/04/16	3	99.13	2	99.60	98.70	1	20,139	0.00%
2021/04/15	3.8	98.76	0	0.00	99.00	3.8	20,435	0.02%
2021/04/14	23	99.93	21	101.09	99.70	2	20,480	0.01%
2021/04/13	11	100.62	18	101.92	100.00	-7	20,503	-0.03%
2021/04/12	30	99.49	5	100.80	99.10	25	20,485	0.12%
2021/04/09	4	100.28	36	100.35	102.50	-32	20,283	-0.16%
2021/04/08	2	98.30	5	98.14	98.30	-3	19,732	-0.02%
2021/04/07	6.2	96.85	11	96.75	97.10	-4.8	19,728	-0.02%
2021/04/06	40	98.58	20	98.01	97.30	20	19,707	0.10%
2021/04/01	4	98.80	110	97.84	100.50	-106	19,449	-0.55%	大賣/鉅額交易
2021/03/31	6	92.83	5	93.20	91.90	1	18,561	0.01%
2021/03/30	1	90.80	1	92.20	92.20	0	18,589	0.00%
2021/03/29	5	91.10	1	92.60	91.20	4	18,703	0.02%
2021/03/26	2	91.50	4	91.88	91.90	-2	18,884	-0.01%
2021/03/25	2	89.05	0	0.00	89.60	2	19,032	0.01%
2021/03/24	5	90.26	0	0.00	90.00	5	19,048	0.03%
2021/03/23	8	91.99	0	0.00	91.70	8	19,141	0.04%
2021/03/22	5	90.60	2	91.55	90.90	3	19,233	0.02%
2021/03/19	7	93.27	1	93.40	92.50	6	19,282	0.03%
2021/03/18	1	95.30	10	94.95	95.50	-9	19,232	-0.05%
2021/03/17	1	92.70	4	93.10	91.90	-3	19,428	-0.02%
2021/03/16	0	0.00	2	94.05	93.40	-2	19,642	-0.01%
2021/03/15	5	92.68	0	0.00	93.20	5	19,972	0.03%
2021/03/12	5	92.44	13	93.28	93.50	-8	20,216	-0.04%
2021/03/11	8	90.44	5	89.86	91.40	3	20,465	0.01%
2021/03/10	6	88.42	2	88.50	87.60	4	21,091	0.02%
2021/03/09	21	86.55	17	86.67	86.70	4	21,468	0.02%
2021/03/08	6	89.52	4	89.93	88.60	2	22,177	0.01%
2021/03/05	12	88.88	2	90.00	89.70	10	22,681	0.04%
2021/03/04	36	92.62	3	93.50	91.80	33	22,635	0.15%
2021/03/03	7	92.56	1	96.00	92.00	6	22,511	0.03%
2021/03/02	13	99.08	2	100.50	95.50	11	22,276	0.05%
2021/02/26	9	96.31	2	97.45	96.50	7	22,274	0.03%
2021/02/25	13	98.97	31.4	100.13	98.50	-18.4	22,237	-0.08%
2021/02/24	29	98.49	36	99.48	96.60	-7	22,219	-0.03%
2021/02/23	24	96.59	8	97.25	98.40	16	21,957	0.07%
2021/02/22	10	96.64	26	97.15	97.10	-16	21,922	-0.07%
2021/02/19	13	92.62	11	93.26	93.00	2	21,797	0.01%
2021/02/18	4	89.80	3	90.37	89.90	1	21,892	0.00%
2021/02/17	4	89.40	9	90.56	89.90	-5	22,303	-0.02%
2021/02/05	1	88.20	1	88.00	86.70	0	22,090	0.00%
2021/02/04	1	85.80	0	86.60	86.60	1	22,357	0.00%
2021/02/03	1	86.20	4	87.70	86.30	-3	22,408	-0.01%
2021/02/02	17	87.56	39	88.89	86.90	-22	22,289	-0.10%
2021/02/01	3	84.30	19.1	83.97	86.30	-16.1	21,772	-0.07%
2021/01/29	4	80.40	7	81.37	79.90	-3	21,489	-0.01%
2021/01/28	18.2	80.07	12	79.23	79.40	6.2	21,291	0.03%
2021/01/27	7	82.01	1	83.70	82.50	6	21,208	0.03%
2021/01/26	11	83.62	6	83.55	83.00	5	21,177	0.02%
2021/01/25	1	83.80	1	84.50	85.10	0	21,098	0.00%
2021/01/22	5	84.88	11	84.97	85.40	-6	21,067	-0.03%
2021/01/21	16	85.69	8	86.18	85.80	8	21,102	0.04%
2021/01/20	8	86.20	6	86.40	84.30	2	21,175	0.01%
2021/01/19	28	86.01	18	85.42	86.80	10	21,044	0.05%
2021/01/18	3	83.90	13	84.28	86.00	-10	21,034	-0.05%
2021/01/15	49	87.62	31	87.12	86.20	18	20,941	0.09%
2021/01/14	9	89.67	8	90.08	89.80	1	20,784	0.00%
2021/01/13	16	88.14	5	88.00	88.70	11	20,666	0.05%
2021/01/12	19	88.64	8	89.75	87.70	11	20,534	0.05%
2021/01/11	42	92.21	18	91.63	91.20	24	20,327	0.12%
2021/01/08	2	94.70	34.2	95.33	96.70	-32.2	19,981	-0.16%
2021/01/07	12	92.93	19	93.04	92.80	-7	19,808	-0.04%
2021/01/06	36	92.06	42	93.28	91.50	-6	20,333	-0.03%
2021/01/05	37	92.11	34	92.99	90.50	3	20,428	0.01%
2021/01/04	13	90.53	50	90.46	90.70	-37	20,516	-0.18%
2020/12/31	12	86.51	5	86.60	86.80	7	20,634	0.03%
2020/12/30	3	87.40	1	87.30	87.30	2	21,205	0.01%
2020/12/29	2	86.50	0	0.00	87.00	2	21,092	0.01%
2020/12/28	10	88.11	36	87.80	89.10	-26	21,056	-0.12%
2020/12/25	11	84.29	1	86.30	84.00	10	20,958	0.05%
2020/12/24	5	85.20	21	85.14	85.30	-16	21,220	-0.08%
2020/12/23	3	82.17	15	80.70	83.00	-12	21,196	-0.06%
2020/12/22	21	83.80	6	83.50	81.20	15	21,100	0.07%
2020/12/21	6	84.73	14	84.79	84.20	-8	20,900	-0.04%
2020/12/18	3	85.33	2	85.85	84.80	1	20,833	0.00%
2020/12/17	2	85.95	4	87.05	85.70	-2	20,928	-0.01%
2020/12/16	2	86.15	8	86.38	85.80	-6	20,906	-0.03%
2020/12/15	7	85.11	2.8	84.86	84.10	4.2	20,956	0.02%
2020/12/14	3	85.17	8.1	83.83	85.30	-5.1	21,185	-0.02%
2020/12/11	15	85.70	10.2	86.15	85.30	4.8	21,155	0.02%
2020/12/10	22	89.13	8	89.26	88.30	14	20,817	0.07%
2020/12/09	16.2	90.71	11	90.48	91.90	5.2	20,778	0.02%
2020/12/08	8	87.23	15.3	86.57	88.00	-7.3	20,368	-0.04%
2020/12/07	22	88.84	12	88.55	88.30	10	20,163	0.05%
2020/12/04	9	87.56	54.4	88.24	87.60	-45.4	19,684	-0.23%
2020/12/03	26	83.43	4.5	84.20	83.80	21.5	19,057	0.11%
2020/12/02	8	81.15	40	80.97	81.50	-32	18,803	-0.17%
2020/12/01	14	77.09	20	76.25	76.90	-6	17,987	-0.03%
2020/11/30	5	71.98	9	72.51	72.40	-4	17,621	-0.02%
2020/11/27	7	71.57	6	72.20	71.30	1	17,549	0.01%
2020/11/26	3	69.23	4	69.85	70.70	-1	17,401	-0.01%
2020/11/25	3.4	70.49	2	69.60	69.30	1.4	17,496	0.01%
2020/11/24	6	71.43	3	71.70	71.00	3	17,273	0.02%
2020/11/23	3	71.23	16	71.34	71.60	-13	17,100	-0.08%
2020/11/20	4	68.28	8	68.60	68.80	-4	16,876	-0.02%
2020/11/19	3	67.73	7	67.74	67.80	-4	16,884	-0.02%
2020/11/18	4	66.43	25	66.66	67.00	-21	16,738	-0.13%
2020/11/17	21	66.64	47	66.62	67.10	-26	16,602	-0.16%
2020/11/16	5	64.02	37	64.13	64.20	-32	16,250	-0.20%
2020/11/13	31	62.01	13	62.12	62.20	18	16,244	0.11%
2020/11/12	0	0.00	8	61.98	62.00	-8	16,291	-0.05%
2020/11/11	2	60.10	5	59.32	60.00	-3	16,016	-0.02%
2020/11/09	1	60.70	0	0.00	60.40	1	15,981	0.01%
2020/11/06	0	0.00	15	59.94	59.80	-15	16,189	-0.09%
2020/11/05	5	59.20	1	59.60	59.40	4	16,279	0.02%
2020/11/04	7	58.21	2	58.50	59.00	5	16,418	0.03%
2020/11/03	3	59.07	31	58.33	58.80	-28	16,611	-0.17%
2020/11/02	1	57.90	0	0.00	57.80	1	17,090	0.01%
2020/10/30	4	58.00	1	57.80	57.80	3	17,354	0.02%
2020/10/29	1	57.80	0	0.00	58.20	1	17,450	0.01%
2020/10/28	6	58.45	2	59.00	58.30	4	17,486	0.02%
2020/10/27	26	59.50	1	59.60	59.50	25	17,421	0.14%
2020/10/26	1	60.20	1	60.70	60.50	0	17,388	0.00%
2020/10/23	2	61.45	2	61.40	61.40	0	17,414	0.00%
2020/10/22	1	61.30	0	0.00	61.80	1	17,445	0.01%
2020/10/21	5	61.68	15	61.97	61.90	-10	17,508	-0.06%
2020/10/20	1	61.70	3	61.97	62.10	-2	17,661	-0.01%
2020/10/19	1	61.80	92.1	61.76	61.80	-91.1	17,705	-0.51%
2020/10/16	18	60.57	11	61.01	60.10	7	17,779	0.04%
2020/10/15	2	61.90	5	62.00	61.50	-3	17,777	-0.02%
2020/10/14	4	62.45	43	62.61	62.30	-39	17,593	-0.22%
2020/10/13	16	60.40	66	59.62	61.40	-50	16,959	-0.29%
2020/10/12	109	60.86	46	60.90	60.50	63	16,700	0.38%	大買/
2020/10/08	72	59.66	17	59.54	59.40	55	16,548	0.33%
2020/10/07	2	59.45	52	59.10	59.60	-50	16,572	-0.30%
2020/10/06	1	56.90	5	56.62	56.60	-4	16,497	-0.02%
2020/10/05	1	56.20	0	0.00	56.30	1	16,602	0.01%
2020/09/30	3	57.37	3	57.30	57.50	0	16,613	0.00%
2020/09/29	1	56.90	13	56.56	56.90	-12	16,445	-0.07%
2020/09/28	4	55.25	8	54.71	55.10	-4	16,302	-0.02%
2020/09/25	2	52.50	5	52.52	52.50	-3	16,335	-0.02%
2020/09/24	3	53.20	1	53.50	52.90	2	16,402	0.01%
2020/09/23	9	53.72	10	54.05	53.30	-1	16,387	-0.01%
2020/09/22	10	55.68	5	55.76	54.90	5	16,460	0.03%
2020/09/21	0	0.00	4	57.13	56.60	-4	16,429	-0.02%
2020/09/18	15	56.83	12	56.67	56.30	3	16,524	0.02%
2020/09/17	13	55.98	31	56.45	56.80	-18	16,514	-0.11%
2020/09/16	0	0.00	3	54.93	55.20	-3	16,235	-0.02%
2020/09/15	5	54.60	1	55.10	54.50	4	16,257	0.02%
2020/09/14	9	54.77	9	54.87	54.80	0	16,423	0.00%
2020/09/10	6	53.70	5	53.40	53.00	1	16,426	0.01%
2020/09/09	3	53.70	3	54.20	54.20	0	16,440	0.00%
2020/09/08	1	54.80	0	0.00	54.80	1	16,605	0.01%
2020/09/07	22	54.97	40	54.38	54.30	-18	16,587	-0.11%
2020/09/03	10	52.90	5	53.24	53.20	5	16,641	0.03%
2020/09/02	1	51.01	0	0.00	51.10	1	16,572	0.01%
2020/09/01	12	51.12	68	51.23	52.30	-56	16,880	-0.33%
2020/08/31	6	52.45	0	0.00	51.90	6	17,363	0.03%
2020/08/28	5	53.60	10	53.88	53.90	-5	17,704	-0.03%
2020/08/27	4	54.00	51	53.99	54.00	-47	17,922	-0.26%
2020/08/26	0	0.00	7	53.29	53.40	-7	17,981	-0.04%
2020/08/25	6	52.20	6	52.58	53.00	0	17,901	0.00%
2020/08/24	1	50.30	2	50.90	51.00	-1	17,951	-0.01%
2020/08/21	4	49.71	0	0.00	49.85	4	18,240	0.02%
2020/08/20	8	49.61	19	50.46	49.20	-11	18,129	-0.06%
2020/08/19	15	52.76	9	51.67	51.80	6	17,858	0.03%
2020/08/18	7	54.81	8	55.25	55.10	-1	17,340	-0.01%
2020/08/17	9	54.54	7	54.50	54.40	2	17,246	0.01%
2020/08/14	4	54.80	50	54.50	55.10	-46	17,223	-0.27%
2020/08/13	0	0.00	2	55.40	55.40	-2	17,202	-0.01%
2020/08/12	3	54.37	2	54.10	55.10	1	17,282	0.01%
2020/08/11	11	55.75	6	56.03	55.70	5	17,177	0.03%
2020/08/10	2	54.40	2	54.25	54.40	0	17,148	0.00%
2020/08/07	21	55.07	3	55.10	55.00	18	17,295	0.10%
2020/08/06	78	56.58	14	56.86	56.40	64	17,063	0.38%
2020/08/05	24	58.35	10	58.00	58.00	14	16,667	0.08%
2020/08/04	12	58.79	5	58.76	58.70	7	16,474	0.04%
2020/08/03	20	59.86	11	59.50	59.30	9	16,402	0.05%
2020/07/31	0	0.00	12	60.68	60.60	-12	16,480	-0.07%
2020/07/30	3	59.97	6	59.90	60.20	-3	16,520	-0.02%
2020/07/29	4	58.65	0	0.00	58.90	4	16,481	0.02%
2020/07/28	8.3	60.23	2	59.75	59.50	6.3	16,514	0.04%
2020/07/27	11	59.71	2	59.75	59.60	9	16,716	0.05%
2020/07/24	3	61.47	8	61.23	60.40	-5	16,853	-0.03%
2020/07/23	9.4	61.82	8	61.80	62.00	1.4	16,968	0.01%
2020/07/22	9	61.98	36	61.94	61.70	-27	17,022	-0.16%
2020/07/21	1	61.30	12	61.30	61.20	-11	16,870	-0.07%
2020/07/17	0	0.00	2	60.15	60.20	-2	17,012	-0.01%
2020/07/16	5	60.60	3	60.90	60.30	2	17,295	0.01%
2020/07/15	46	60.72	7	60.77	60.10	39	17,225	0.23%
2020/07/14	26	61.96	20	62.26	61.50	6	17,222	0.03%
2020/07/13	10	62.50	30	62.08	62.70	-20	16,903	-0.12%
2020/07/10	6	60.10	3	60.30	59.60	3	16,663	0.02%
2020/07/09	3	61.30	2	61.10	61.00	1	16,657	0.01%
2020/07/08	2.2	60.26	6	60.55	60.20	-3.8	16,765	-0.02%
2020/07/07	3	60.40	4	60.40	60.80	-1	16,817	-0.01%
2020/07/06	8	59.98	0	0.00	60.20	8	16,885	0.05%
2020/07/03	10	59.85	11	59.95	59.80	-1	17,143	-0.01%
2020/07/02	0	0.00	2	60.40	60.50	-2	17,551	-0.01%
2020/07/01	2	61.20	3	61.30	61.00	-1	17,699	-0.01%
2020/06/30	2	60.75	7	60.59	61.00	-5	17,652	-0.03%
2020/06/29	3	59.97	0	0.00	59.50	3	17,948	0.02%
2020/06/24	10	60.40	0	0.00	60.80	10	17,985	0.06%
2020/06/22	6	59.95	0	0.00	59.90	6	18,532	0.03%
2020/06/19	13.1	59.96	10	60.10	59.80	3.1	18,742	0.02%
2020/06/18	6	60.17	1	60.30	60.40	5	18,709	0.03%
2020/06/17	72	60.60	0	0.00	60.60	72	18,849	0.38%
2020/06/16	3	61.13	3	61.33	61.50	0	19,172	0.00%
2020/06/15	3	60.20	0	0.00	60.00	3	19,427	0.02%
2020/06/12	6	60.30	7	60.16	61.20	-1	19,493	-0.01%
2020/06/11	54	63.01	2	62.75	61.80	52	19,631	0.26%
2020/06/10	2	63.80	11	63.81	64.00	-9	19,580	-0.05%
2020/06/09	72	63.68	28	63.37	63.40	44	19,695	0.22%
2020/06/08	34	63.70	23	64.04	63.80	11	19,846	0.06%
2020/06/05	21	63.80	42	63.81	64.20	-21	19,428	-0.11%
2020/06/04	17	62.84	84	62.39	62.20	-67	18,970	-0.35%
2020/06/03	2	60.80	4	61.13	61.20	-2	18,536	-0.01%
2020/06/02	18	60.79	0	0.00	60.10	18	18,384	0.10%
2020/06/01	1	61.00	3	60.80	60.90	-2	18,384	-0.01%
2020/05/29	18	60.01	6	60.23	59.80	12	18,412	0.07%
2020/05/28	9	61.57	19	62.51	60.90	-10	18,336	-0.05%
2020/05/27	2	60.70	9	61.09	60.70	-7	18,213	-0.04%
2020/05/26	1	60.10	4	60.88	60.70	-3	18,430	-0.02%
2020/05/25	16	58.85	1	58.80	59.70	15	18,475	0.08%
2020/05/22	9.2	59.97	5	60.72	59.40	4.2	18,595	0.02%
2020/05/21	2	60.80	0	0.00	60.80	2	18,609	0.01%
2020/05/20	4	60.33	5	60.02	59.90	-1	18,581	-0.01%
2020/05/19	10	58.87	4	59.33	59.20	6	18,672	0.03%
2020/05/18	12.1	58.70	0	0.00	58.50	12.1	18,652	0.06%
2020/05/15	4	60.33	2	60.35	60.10	2	18,773	0.01%
2020/05/14	46	60.63	6	61.20	60.00	40	18,736	0.21%
2020/05/13	13	62.96	2	63.00	62.90	11	18,450	0.06%
2020/05/12	11	63.78	2	63.70	63.60	9	18,589	0.05%
2020/05/11	0	0.00	12	64.79	64.70	-12	18,536	-0.06%
2020/05/08	6	64.02	4	64.08	63.80	2	18,492	0.01%
2020/05/07	7	63.99	8	64.30	64.40	-1	18,441	-0.01%
2020/05/06	14	64.20	3	64.23	63.30	11	18,319	0.06%
2020/05/05	5	63.28	10	63.06	63.00	-5	18,303	-0.03%
2020/05/04	13	62.60	6	62.67	62.80	7	18,661	0.04%
2020/04/30	10	65.10	6	65.17	65.00	4	18,567	0.02%
2020/04/29	15	64.07	29	64.12	64.20	-14	18,365	-0.08%
2020/04/28	9	62.83	16	62.62	63.20	-7	18,233	-0.04%
2020/04/27	2	60.70	14	60.78	61.60	-12	18,118	-0.07%
2020/04/24	12	59.12	0	0.00	59.10	12	18,035	0.07%
2020/04/23	4.1	59.50	0	0.00	59.40	4.1	17,998	0.02%
2020/04/22	8	59.28	6	58.23	59.90	2	17,919	0.01%
2020/04/21	13.2	59.33	8	58.43	58.00	5.2	17,733	0.03%
2020/04/20	6	60.90	0	0.00	60.80	6	17,473	0.03%
2020/04/17	16	62.22	8	62.45	61.10	8	17,652	0.05%
2020/04/16	12	61.29	6	61.28	61.60	6	17,438	0.03%
2020/04/15	12	61.05	10	61.25	61.30	2	17,361	0.01%
2020/04/14	8	60.68	5	60.90	60.70	3	17,341	0.02%
2020/04/13	11	59.99	3	60.07	59.80	8	17,368	0.05%
2020/04/10	10	61.93	0	0.00	62.00	10	17,119	0.06%
2020/04/09	58	64.56	63	64.61	62.60	-5	17,198	-0.03%
2020/04/08	12	62.69	4	63.10	63.40	8	17,481	0.05%
2020/04/07	9	60.74	8	60.99	62.00	1	17,099	0.01%
2020/04/06	2	54.40	10	55.20	56.40	-8	16,665	-0.05%
2020/04/01	1	53.40	3	53.70	53.90	-2	16,459	-0.01%
2020/03/31	7	52.91	3	54.70	53.70	4	16,285	0.02%
2020/03/30	1	54.00	1	52.50	53.90	0	15,892	0.00%
2020/03/27	123	55.17	52	58.85	55.00	71	15,737	0.45%	大買/
2020/03/26	0	0.00	3	54.67	54.00	-3	15,448	-0.02%
2020/03/25	3	51.93	34	52.93	52.60	-31	15,288	-0.20%
2020/03/24	2	47.68	37	46.54	48.30	-35	15,366	-0.23%
2020/03/23	7	44.63	70	44.09	44.20	-63	15,378	-0.41%
2020/03/20	11	48.12	6	47.55	48.65	5	15,594	0.03%
2020/03/19	11	45.58	0	0.00	45.20	11	15,699	0.07%
2020/03/18	41	52.27	2	53.95	50.20	39	15,940	0.24%
2020/03/17	8	55.36	1	54.40	54.10	7	15,935	0.04%
2020/03/16	8	60.09	17.1	60.81	59.20	-9.1	15,889	-0.06%
2020/03/13	10.3	61.85	9	61.19	62.90	1.3	15,789	0.01%
2020/03/12	86	65.84	1	69.00	66.00	85	15,712	0.54%
2020/03/11	9	74.02	1	74.90	72.60	8	15,616	0.05%
2020/03/10	48	74.50	2	73.40	74.90	46	16,247	0.28%
2020/03/09	4	75.35	31	75.32	74.80	-27	16,399	-0.16%
2020/03/06	2	78.35	4	78.30	78.50	-2	16,572	-0.01%
2020/03/05	0	0.00	2	80.10	80.10	-2	16,512	-0.01%
2020/03/03	7	78.14	33	77.90	77.80	-26	16,394	-0.16%
2020/03/02	30	77.05	20	76.20	76.30	10	16,307	0.06%
2020/02/27	35	79.06	9	78.33	77.30	26	16,166	0.16%
2020/02/26	60	81.65	7	82.00	81.40	53	15,899	0.33%
2020/02/25	30	83.40	2	83.30	83.30	28	15,824	0.18%
2020/02/24	29	84.63	26	84.50	84.50	3	15,791	0.02%
2020/02/21	7.5	84.14	7	84.36	84.40	0.5	15,767	0.00%
2020/02/20	17	84.55	10	83.60	83.60	7	15,878	0.04%
2020/02/19	23	83.63	15	84.68	84.80	8	15,889	0.05%
2020/02/18	24	85.25	18	84.34	83.80	6	15,912	0.04%
2020/02/17	12	87.32	13	87.89	88.00	-1	15,974	-0.01%
2020/02/14	7	86.37	18	86.68	86.80	-11	15,958	-0.07%
2020/02/13	5	86.28	36	86.49	86.50	-31	15,905	-0.19%
2020/02/12	21	84.67	21	84.70	84.70	0	15,692	0.00%
2020/02/11	10	83.99	12	84.84	85.10	-2	15,604	-0.01%
2020/02/10	10	82.90	10	83.36	83.50	0	15,557	0.00%
2020/02/07	9	84.14	15	84.68	84.30	-6	15,720	-0.04%
2020/02/06	9	84.77	13	84.86	85.10	-4	16,029	-0.02%
2020/02/05	3	83.60	22	83.65	84.40	-19	16,011	-0.12%
2020/02/04	6	78.73	5	79.80	79.90	1	15,700	0.01%
2020/02/03	4	79.13	9	76.03	79.40	-5	15,804	-0.03%
2020/01/31	18	78.79	0	0.00	78.10	18	15,856	0.11%
2020/01/30	13	80.66	16	79.19	77.80	-3	15,773	-0.02%
2020/01/20	1	84.90	9	85.10	85.20	-8	15,557	-0.05%
2020/01/17	2	83.05	2	83.15	83.60	0	15,652	0.00%
2020/01/16	14	83.60	10	83.40	83.40	4	15,683	0.03%
2020/01/15	9	84.70	1	85.70	83.80	8	15,707	0.05%
2020/01/14	1	85.00	0	0.00	85.30	1	15,890	0.01%
2020/01/13	1	86.50	1	86.90	85.50	0	15,918	0.00%
2020/01/10	20	83.90	0	0.00	84.30	20	15,943	0.13%
2020/01/09	0	0.00	1	83.40	83.40	-1	15,933	-0.01%
2020/01/08	20	83.10	24	83.89	82.60	-4	15,985	-0.03%
2020/01/07	27	80.66	23	81.20	81.10	4	15,937	0.03%
2020/01/06	2	83.95	0	0.00	83.70	2	16,165	0.01%
2020/01/03	36	85.66	0	0.00	84.80	36	16,883	0.21%
2020/01/02	5	87.40	79	88.55	86.00	-74	16,981	-0.44%
2019/12/30	0	0.00	3	84.90	84.50	-3	16,674	-0.02%
2019/12/27	12	84.05	1	84.70	83.60	11	16,779	0.07%
2019/12/26	1	83.90	0	0.00	83.70	1	16,857	0.01%
2019/12/25	0	0.00	1	83.70	84.10	-1	17,027	-0.01%
2019/12/24	1	82.50	4	83.53	83.50	-3	17,325	-0.02%
2019/12/23	2	83.10	5	83.08	82.60	-3	17,442	-0.02%
2019/12/20	39	83.89	2	84.55	83.50	37	17,427	0.21%
2019/12/19	6	84.90	45	84.46	85.50	-39	17,330	-0.23%
2019/12/18	6	83.85	1	84.30	84.00	5	17,121	0.03%
2019/12/17	7.1	83.59	25.9	85.12	85.30	-18.8	16,935	-0.11%
2019/12/16	9	82.23	18	83.26	82.80	-9	16,537	-0.05%
2019/12/13	6	79.63	83	79.09	79.60	-77	16,307	-0.47%
2019/12/12	0	0.00	6	77.18	77.30	-6	16,202	-0.04%
2019/12/11	6	76.22	5	76.56	75.60	1	16,149	0.01%
2019/12/10	9	75.60	0	0.00	75.10	9	15,982	0.06%
2019/12/09	2	75.60	1	77.20	76.00	1	15,918	0.01%
2019/12/06	5	76.54	3	77.40	75.30	2	15,863	0.01%
2019/12/05	9	76.19	64	77.05	77.20	-55	15,614	-0.35%
2019/12/04	2	72.15	5	73.62	72.60	-3	15,170	-0.02%
2019/12/03	0	0.00	18	73.04	73.30	-18	15,695	-0.11%
2019/12/02	5	71.00	9	71.60	71.60	-4	15,683	-0.03%
2019/11/29	2	71.05	5	71.54	71.20	-3	15,714	-0.02%
2019/11/28	70	71.80	4	71.83	71.70	66	15,743	0.42%
2019/11/27	1	69.60	3	71.37	71.10	-2	16,042	-0.01%
2019/11/26	0	0.00	8	71.49	70.80	-8	16,240	-0.05%
2019/11/25	1	70.60	1	70.50	70.80	0	16,229	0.00%
2019/11/22	7	70.20	4	70.73	70.10	3	16,398	0.02%
2019/11/21	10	69.12	0	0.00	69.30	10	16,432	0.06%
2019/11/20	2	70.25	11	71.00	71.00	-9	16,400	-0.05%
2019/11/19	2	71.70	8	72.06	71.20	-6	16,383	-0.04%
2019/11/18	3	71.03	17	71.07	71.10	-14	16,350	-0.09%
2019/11/15	3	68.70	8	68.48	69.00	-5	16,425	-0.03%
2019/11/14	32	67.50	21	67.00	67.20	11	16,375	0.07%
2019/11/13	9	70.23	0	0.00	69.90	9	16,213	0.06%
2019/11/11	6	71.32	1.4	71.78	71.20	4.6	16,841	0.03%
2019/11/07	0	0.00	2	72.10	72.40	-2	17,237	-0.01%
2019/11/06	19	73.32	12	73.73	72.50	7	17,622	0.04%
2019/11/05	1	72.30	30	72.04	73.00	-29	17,609	-0.16%
2019/11/04	7	69.83	1	69.80	69.80	6	17,614	0.03%
2019/11/01	4	70.00	3	70.07	70.60	1	17,772	0.01%
2019/10/31	5	70.34	1	70.30	70.00	4	18,113	0.02%
2019/10/30	9	71.22	1	71.00	71.10	8	18,232	0.04%
2019/10/29	16	72.04	2	72.55	72.30	14	18,513	0.08%
2019/10/28	0	0.00	1	72.10	71.90	-1	18,880	-0.01%
2019/10/25	7	72.94	19	72.44	71.70	-12	19,226	-0.06%
2019/10/24	19	71.27	2	70.90	71.30	17	19,474	0.09%
2019/10/23	2	70.75	20	70.67	70.60	-18	20,013	-0.09%
2019/10/22	19	70.89	7	71.03	70.90	12	20,315	0.06%
2019/10/21	4	71.77	3	71.83	71.60	1	20,699	0.00%
2019/10/18	9	71.92	6	72.10	72.30	3	21,155	0.01%
2019/10/17	28	70.02	0	0.00	70.40	28	21,006	0.13%
2019/10/16	10	70.26	7	70.49	70.00	3	21,169	0.01%
2019/10/15	41	70.27	139	69.70	69.60	-98	21,329	-0.46%	大賣/
2019/10/14	11	73.27	6	72.62	71.70	5	21,521	0.02%
2019/10/09	36	73.63	25	73.47	71.40	11	21,722	0.05%
2019/10/08	46	78.92	30	78.60	78.60	16	22,011	0.07%
2019/10/07	21	81.54	7	81.80	81.70	14	22,204	0.06%
2019/10/04	1	79.20	6	79.63	79.20	-5	22,600	-0.02%
2019/10/03	5	80.06	0	0.00	79.90	5	22,655	0.02%
2019/10/02	7	82.47	24	82.03	82.00	-17	22,675	-0.07%
2019/10/01	20	82.62	0	0.00	83.10	20	22,863	0.09%
2019/09/27	37	81.72	7	81.80	80.50	30	23,213	0.13%
2019/09/26	25	83.18	3	82.67	84.30	22	23,309	0.09%
2019/09/25	2	84.30	4	84.15	85.00	-2	23,355	-0.01%
2019/09/24	36	84.78	4	85.15	85.40	32	23,564	0.14%
2019/09/23	0	0.00	6	84.67	85.00	-6	23,513	-0.03%
2019/09/20	0	0.00	3	82.80	82.90	-3	23,470	-0.01%
2019/09/19	1	81.00	19	81.18	81.40	-18	23,507	-0.08%
2019/09/18	3	82.30	0	0.00	82.10	3	23,652	0.01%
2019/09/17	4	82.95	17	82.26	82.00	-13	23,426	-0.06%
2019/09/16	3	78.43	6	78.88	78.10	-3	23,070	-0.01%
2019/09/12	0	0.00	13	77.86	77.80	-13	22,934	-0.06%
2019/09/11	0	0.00	3	76.90	76.90	-3	23,092	-0.01%
2019/09/10	0.5	76.50	3	76.77	76.50	-2.5	23,073	-0.01%
2019/09/09	60	76.60	6	76.83	76.50	54	22,963	0.24%
2019/09/06	2	78.10	4	77.43	77.10	-2	22,935	-0.01%
2019/09/05	3	76.67	74	75.85	76.90	-71	22,727	-0.31%
2019/09/04	5	73.90	9	73.21	73.00	-4	22,048	-0.02%
2019/09/03	1	70.90	0	0.00	71.20	1	21,843	0.00%
2019/09/02	0	0.00	21	71.44	71.80	-21	21,945	-0.10%
2019/08/30	10	70.64	28.1	70.41	70.40	-18.1	22,042	-0.08%
2019/08/29	34	71.51	42	70.89	70.90	-8	21,791	-0.04%
2019/08/28	13.4	72.42	15	72.69	73.50	-1.6	21,629	-0.01%
2019/08/27	12	71.83	12	72.33	72.40	0	21,576	0.00%
2019/08/26	10	70.20	32	70.41	71.10	-22	21,613	-0.10%
2019/08/23	3	71.13	27	71.43	71.50	-24	21,653	-0.11%
2019/08/22	5	70.50	6	70.22	70.30	-1	21,891	0.00%
2019/08/20	21	70.35	12	69.71	69.60	9	21,910	0.04%
2019/08/19	18	71.28	16	71.25	71.50	2	21,701	0.01%
2019/08/16	33	71.08	11	71.80	71.30	22	21,706	0.10%
2019/08/15	15	70.99	13	71.78	71.40	2	21,528	0.01%
2019/08/14	21	71.93	32	71.97	72.50	-11	21,327	-0.05%
2019/08/13	20	68.76	23	68.34	68.80	-3	20,914	-0.01%
2019/08/12	12	67.72	28	68.75	69.30	-16	20,823	-0.08%
2019/08/08	27	69.03	27	68.93	68.10	0	20,648	0.00%
2019/08/07	21.2	70.31	12	70.63	69.80	9.2	20,380	0.05%
2019/08/06	26	68.97	11	69.03	69.20	15	20,360	0.07%
2019/08/05	59	71.07	41	71.40	70.90	18	20,128	0.09%
2019/08/02	56	72.35	67	72.33	72.30	-11	19,947	-0.06%
2019/08/01	45	73.73	65	72.58	74.10	-20	19,603	-0.10%
2019/07/31	54.4	73.79	12.2	73.93	74.00	42.2	19,326	0.22%
2019/07/30	34	74.66	27	75.41	75.80	7	18,943	0.04%
2019/07/29	21	75.71	23	75.32	74.80	-2	18,672	-0.01%
2019/07/26	34	76.29	49.2	76.64	77.00	-15.2	18,418	-0.08%
2019/07/25	48	74.50	58	74.23	76.50	-10	18,036	-0.06%
2019/07/24	22	70.94	14	71.23	71.80	8	17,555	0.05%
2019/07/23	19	71.89	67	71.94	72.30	-48	17,288	-0.28%
2019/07/22	4	69.50	178	69.65	69.80	-174	16,822	-1.03%	大賣/鉅額交易
2019/07/19	18	67.53	21	67.45	67.70	-3	16,681	-0.02%
2019/07/18	14	67.59	7	68.14	66.70	7	16,766	0.04%
2019/07/17	10	67.55	8	67.74	67.70	2	16,761	0.01%
2019/07/16	9	68.64	14	69.63	67.90	-5	16,403	-0.03%
2019/07/15	15	68.35	21.1	68.91	69.90	-6.1	16,011	-0.04%
2019/07/12	20.2	66.66	104	66.85	66.70	-83.9	15,539	-0.54%	大賣/
2019/07/11	14.1	65.29	38	65.38	65.40	-24	14,914	-0.16%
2019/07/10	28	64.02	33	64.13	64.40	-5	14,508	-0.03%
2019/07/09	2	61.50	7	62.09	62.80	-5	14,063	-0.04%
2019/07/08	7	61.17	27	61.43	61.00	-20	13,989	-0.14%
2019/07/05	20	60.56	23	61.75	62.00	-3	13,864	-0.02%
2019/07/04	38	58.74	30	59.20	59.20	8	13,603	0.06%
2019/07/03	34	65.26	17	65.85	65.20	17	13,120	0.13%
2019/07/02	15	66.41	1	66.50	66.30	14	12,926	0.11%
2019/07/01	26	65.57	3	65.67	66.00	23	12,763	0.18%
2019/06/28	1	64.20	8	64.40	64.50	-7	12,675	-0.06%
2019/06/27	3	64.03	0	0.00	64.10	3	12,671	0.02%
2019/06/26	5	63.70	3	63.90	63.70	2	12,576	0.02%
2019/06/25	5	63.50	18	63.89	63.30	-13	12,511	-0.10%
2019/06/24	12	63.22	21	63.30	63.10	-9	12,335	-0.07%
2019/06/21	5	63.20	9	63.10	63.00	-4	12,376	-0.03%
2019/06/20	6	62.50	0	0.00	62.30	6	12,425	0.05%
2019/06/19	1	62.10	20	61.85	62.10	-19	12,690	-0.15%
2019/06/18	1	60.90	0	0.00	60.90	1	12,913	0.01%
2019/06/17	7	60.93	1	61.20	60.90	6	13,002	0.05%
2019/06/14	13	61.02	2	61.05	60.80	11	13,029	0.08%
2019/06/13	3	60.90	6	60.60	60.90	-3	13,208	-0.02%
2019/06/12	4	60.50	1	60.00	60.70	3	13,381	0.02%
2019/06/11	7	59.51	0	0.00	59.40	7	13,387	0.05%
2019/06/10	13	59.35	0	0.00	59.30	13	13,385	0.10%
2019/06/06	20	59.31	3	59.53	59.20	17	13,309	0.13%
2019/06/05	5	60.70	1	62.20	60.50	4	13,197	0.03%
2019/06/04	9	60.99	0	0.00	60.90	9	13,239	0.07%
2019/06/03	6	61.20	2	61.30	61.90	4	13,345	0.03%
2019/05/31	7	61.19	30	61.41	61.60	-23	13,594	-0.17%
2019/05/30	6	59.13	7	59.56	60.00	-1	13,647	-0.01%
2019/05/29	51	58.69	8	58.26	58.00	43	14,301	0.30%
2019/05/28	2	60.50	0	0.00	60.90	2	14,202	0.01%
2019/05/27	0	0.00	6	60.72	60.50	-6	14,243	-0.04%
2019/05/24	3	59.83	0	0.00	59.80	3	14,355	0.02%
2019/05/23	27	60.07	0	0.00	60.20	27	14,524	0.19%
2019/05/22	103	61.36	0	0.00	60.80	103	14,473	0.71%	大買/鉅額交易
2019/05/21	43	61.47	1	61.30	61.50	42	14,511	0.29%
2019/05/20	9	60.81	2	61.20	60.90	7	14,456	0.05%
2019/05/17	5	60.92	10	60.98	60.60	-5	14,483	-0.03%
2019/05/16	3	61.70	0	0.00	61.00	3	14,663	0.02%
2019/05/15	9	62.28	1	62.00	62.00	8	14,857	0.05%
2019/05/14	6	60.90	0	0.00	61.50	6	14,930	0.04%
2019/05/13	15	61.69	0	0.00	61.10	15	14,868	0.10%
2019/05/10	1	64.80	1	64.30	63.80	0	14,877	0.00%
2019/05/09	19	64.85	3	65.17	64.20	16	14,873	0.11%
2019/05/08	0	0.00	49	65.50	65.90	-49	14,917	-0.33%
2019/05/07	2	65.85	3	65.87	66.20	-1	15,090	-0.01%
2019/05/06	27	65.24	17	65.08	65.00	10	15,350	0.07%
2019/05/03	18	66.49	4	66.55	66.70	14	15,458	0.09%
2019/05/02	3.1	65.80	3	65.97	65.70	0.1	15,502	0.00%
2019/04/30	4	64.98	1	64.80	65.40	3	15,440	0.02%
2019/04/29	12	65.00	4	65.30	64.70	8	15,403	0.05%
2019/04/26	0	0.00	11	65.98	66.00	-11	15,443	-0.07%
2019/04/25	41	66.17	42	66.47	65.50	-1	15,607	-0.01%
2019/04/24	28	65.15	19	65.32	65.40	9	15,701	0.06%
2019/04/23	3	63.57	11	64.89	64.90	-8	15,609	-0.05%
2019/04/22	2	63.80	1	64.00	63.80	1	15,427	0.01%
2019/04/18	4	63.13	21	63.00	63.10	-17	15,726	-0.11%
2019/04/17	5	64.00	127	63.81	63.90	-122	15,680	-0.78%	大賣/鉅額交易
2019/04/16	2	62.60	3	62.40	62.70	-1	15,271	-0.01%
2019/04/15	19	61.70	17	61.50	61.70	2	15,292	0.01%
2019/04/12	20	60.54	3	61.30	60.50	17	15,430	0.11%
2019/04/11	12	62.19	0	0.00	61.60	12	15,579	0.08%
2019/04/10	2	62.55	2	62.50	62.50	0	15,541	0.00%
2019/04/09	6	62.70	0	0.00	62.60	6	15,544	0.04%
2019/04/08	3	62.50	4	62.93	63.00	-1	15,589	-0.01%
2019/04/03	1	62.10	15	62.15	62.30	-14	15,573	-0.09%
2019/04/02	4	61.50	25	61.92	61.70	-21	15,576	-0.13%
2019/04/01	18	61.92	13	61.57	61.00	5	15,479	0.03%
2019/03/29	13	61.12	1	61.40	61.40	12	15,297	0.08%
2019/03/28	6	60.70	1	60.70	60.80	5	15,362	0.03%
2019/03/27	29	61.17	9	61.14	61.10	20	15,426	0.13%
2019/03/26	11	61.22	5	61.24	61.00	6	15,503	0.04%
2019/03/25	24	61.19	24	61.20	61.10	0	15,537	0.00%
2019/03/22	39	63.78	19	63.83	63.10	20	15,375	0.13%
2019/03/21	13	62.64	16	62.89	62.80	-3	15,116	-0.02%
2019/03/20	4	59.93	0	0.00	60.60	4	14,789	0.03%
2019/03/19	5	59.72	6	59.83	59.70	-1	14,829	-0.01%
2019/03/18	51	59.60	2	59.50	59.50	49	14,908	0.33%
2019/03/15	14	60.66	0	0.00	60.10	14	15,087	0.09%
2019/03/14	5	60.10	0	0.00	60.30	5	14,991	0.03%
2019/03/13	12	60.29	0	0.00	60.10	12	15,174	0.08%
2019/03/12	16	61.09	3	61.10	60.80	13	15,594	0.08%
2019/03/11	5	60.58	2	60.55	60.40	3	15,731	0.02%
2019/03/08	6	60.38	2	59.30	60.50	4	16,027	0.02%
2019/03/07	28	60.21	17	60.42	60.00	11	16,221	0.07%
2019/03/06	27	61.55	2	62.00	61.40	25	16,501	0.15%
2019/03/05	11	63.58	1	63.30	63.10	10	16,394	0.06%
2019/03/04	36	64.97	28	65.09	64.80	8	16,369	0.05%
2019/02/27	72	62.79	8	62.65	62.20	64	15,802	0.40%
2019/02/26	3	62.07	7	62.30	62.00	-4	15,710	-0.03%
2019/02/25	61	61.85	1	61.80	61.60	60	15,707	0.38%
2019/02/22	5	61.74	6	62.10	60.90	-1	15,771	-0.01%
2019/02/21	1	60.80	0	0.00	60.80	1	15,743	0.01%
2019/02/20	0	0.00	1	60.20	60.60	-1	15,996	-0.01%
2019/02/18	12	60.38	10	60.40	60.20	2	16,231	0.01%
2019/02/15	2	61.35	2	60.60	60.00	0	16,456	0.00%
2019/02/14	25	61.65	31	62.24	62.10	-6	16,908	-0.04%
2019/02/13	5	60.50	6	60.13	60.50	-1	16,720	-0.01%
2019/02/12	24	59.90	13	59.77	60.00	11	16,634	0.07%
2019/02/11	4	59.40	0	0.00	59.00	4	16,723	0.02%
2019/01/30	1	59.90	46	59.99	60.10	-45	16,698	-0.27%
2019/01/29	10	59.00	2	58.70	58.80	8	16,892	0.05%
2019/01/28	6	61.43	6	61.52	60.80	0	16,946	0.00%
2019/01/25	29	60.32	1.3	60.31	60.00	27.7	17,441	0.16%
2019/01/24	3	57.97	24	58.60	59.60	-21	17,578	-0.12%
2019/01/23	0.4	57.00	7	57.20	57.00	-6.6	17,784	-0.04%
2019/01/22	1	56.60	3	56.57	56.50	-2	17,962	-0.01%
2019/01/21	1	57.00	10	57.05	57.20	-9	18,153	-0.05%
2019/01/18	2	56.30	8	56.16	56.40	-6	18,315	-0.03%
2019/01/17	4	55.55	6	55.35	55.10	-2	18,690	-0.01%
2019/01/16	16.3	56.05	17	56.15	56.40	-0.7	18,690	0.00%
2019/01/15	7	53.49	10	53.80	53.60	-3	18,317	-0.02%
2019/01/14	2	52.20	0	0.00	52.00	2	18,313	0.01%
2019/01/11	14	52.99	0	0.00	53.50	14	18,682	0.07%
2019/01/10	0	0.00	2	54.20	53.80	-2	18,912	-0.01%
2019/01/09	0	0.00	3	52.10	52.50	-3	19,145	-0.02%
2019/01/04	3	49.85	6	50.39	51.60	-3	20,387	-0.01%
2019/01/03	10	52.86	5	51.50	51.50	5	20,481	0.02%
2019/01/02	0	0.00	3	55.10	55.00	-3	20,280	-0.01%
2018/12/28	2	55.65	0	0.00	55.00	2	20,283	0.01%
2018/12/26	2	55.10	1	54.20	54.10	1	20,886	0.00%
2018/12/25	1	55.90	3	55.40	57.00	-2	20,699	-0.01%
2018/12/24	2	54.50	5	54.88	56.00	-3	20,630	-0.01%
2018/12/22	0	0.00	6	53.30	53.50	-6	20,579	-0.03%
2018/12/21	6	53.20	0	0.00	53.90	6	20,769	0.03%
2018/12/20	0	0.00	5	53.20	53.20	-5	20,727	-0.02%
2018/12/19	1	53.60	0	0.00	53.70	1	20,739	0.00%
2018/12/18	0	0.00	16.1	53.11	54.50	-16.1	20,886	-0.08%
2018/12/14	5	53.60	5	52.91	53.50	0	21,101	0.00%
2018/12/13	10	54.40	13	54.10	54.30	-3	21,248	-0.01%
2018/12/12	1	53.33	0	0.00	53.70	1	21,266	0.00%
2018/12/10	25	52.66	6	52.85	52.10	19	21,444	0.09%
2018/12/07	12	55.93	0	0.00	55.70	12	21,240	0.06%
2018/12/06	2	54.65	33	55.46	55.00	-31	21,318	-0.15%
2018/12/05	26	56.75	3	56.90	56.90	23	21,196	0.11%
2018/12/04	10	62.23	6	62.20	62.00	4	20,978	0.02%
2018/12/03	45	63.51	24	63.68	62.80	21	21,411	0.10%
2018/11/30	0	0.00	7	60.96	61.00	-7	21,352	-0.03%
2018/11/29	12	61.59	31	61.70	60.30	-19	21,074	-0.09%
2018/11/28	10	59.20	10	58.25	58.60	0	20,549	0.00%
2018/11/27	14	57.02	12	57.80	58.00	2	20,421	0.01%
2018/11/26	10	56.90	35	57.20	57.30	-25	20,280	-0.12%
2018/11/23	3	57.20	0	0.00	56.10	3	20,060	0.01%
2018/11/22	0	0.00	3	58.13	58.00	-3	19,999	-0.02%
2018/11/21	0	0.00	3	57.03	57.80	-3	19,955	-0.02%
2018/11/20	11	57.45	6	57.03	57.50	5	19,930	0.03%
2018/11/19	0	0.00	9	56.91	57.50	-9	19,764	-0.05%
2018/11/16	15	56.06	10	55.90	54.60	5	19,540	0.03%
2018/11/14	1	56.50	6	56.42	56.50	-5	19,728	-0.03%
2018/11/13	19	56.29	25	55.92	56.20	-6	19,607	-0.03%
2018/11/12	0	0.00	5	53.60	53.80	-5	19,062	-0.03%
2018/11/09	17	54.16	19	53.75	54.20	-2	19,229	-0.01%
2018/11/08	17	56.52	7	54.96	53.80	10	19,260	0.05%
2018/11/07	36	53.10	34	53.87	55.20	2	19,218	0.01%
2018/11/06	5	53.42	7	54.19	52.20	-2	19,372	-0.01%
2018/11/05	3	55.93	3	55.50	55.70	0	19,130	0.00%
2018/11/02	29	56.86	53	56.59	56.10	-24	18,950	-0.13%
2018/11/01	30	53.27	72	52.85	54.40	-42	18,486	-0.23%
2018/10/31	22	50.02	10	50.36	51.40	12	18,245	0.07%
2018/10/30	5	48.65	22	47.96	48.50	-17	18,057	-0.09%
2018/10/29	13	46.80	20	46.43	46.60	-7	18,136	-0.04%
2018/10/26	4	46.35	34	45.76	46.00	-30	18,007	-0.17%
2018/10/25	43	45.90	10	46.15	45.75	33	17,850	0.18%
2018/10/24	27	50.07	12	49.63	49.30	15	17,412	0.09%
2018/10/23	13	50.71	1	51.00	50.50	12	17,196	0.07%
2018/10/22	14	52.03	23	52.25	52.50	-9	17,104	-0.05%
2018/10/19	15	49.50	25	51.41	52.10	-10	17,086	-0.06%
2018/10/18	38	52.43	11	52.46	51.50	27	16,829	0.16%
2018/10/17	28.7	55.22	26	55.91	54.40	2.7	16,582	0.02%
2018/10/16	18	55.21	0	0.00	54.10	18	16,399	0.11%
2018/10/15	4	55.73	21	54.80	57.20	-17	15,984	-0.11%
2018/10/12	15	53.22	24	52.41	53.30	-9	15,807	-0.06%
2018/10/11	15	47.75	6	48.96	48.50	9	16,127	0.06%
2018/10/09	0	0.00	4	52.90	52.30	-4	15,936	-0.03%
2018/10/08	5	52.64	2	53.00	52.70	3	15,934	0.02%
2018/10/05	8	52.68	36.1	52.35	52.20	-28.1	16,046	-0.17%
2018/10/04	34	54.65	3	53.90	53.90	31	15,944	0.19%
2018/10/03	6	57.82	0	0.00	57.80	6	15,634	0.04%
2018/10/02	31	58.41	20	58.40	58.40	11	15,806	0.07%
2018/09/28	2	58.40	0	0.00	58.10	2	16,032	0.01%
2018/09/26	5	60.36	0	0.00	60.20	5	16,059	0.03%
2018/09/25	0	0.00	5	61.42	61.70	-5	15,996	-0.03%
2018/09/21	5	57.68	90	57.50	58.50	-85	15,787	-0.54%
2018/09/20	1	59.60	1	59.50	59.50	0	15,577	0.00%
2018/09/19	12	60.58	6	60.10	60.00	6	15,619	0.04%
2018/09/18	1.1	59.78	0	0.00	59.30	1.1	15,521	0.01%
2018/09/17	96	61.11	17	61.97	61.20	79	15,653	0.50%
2018/09/14	0	0.00	2	59.60	59.60	-2	15,536	-0.01%
2018/09/13	0	0.00	3	57.93	57.50	-3	15,487	-0.02%
2018/09/12	4	58.00	3	57.63	57.40	1	15,392	0.01%
2018/09/11	5	60.10	2	59.00	60.10	3	15,284	0.02%
2018/09/10	16	59.60	6	58.10	59.40	10	15,273	0.07%
2018/09/07	41	58.88	32	59.28	57.50	9	15,057	0.06%
2018/09/06	13	64.16	2	63.75	63.60	11	14,555	0.08%
2018/09/05	4	67.15	0	0.00	66.60	4	14,461	0.03%
2018/09/03	1	67.10	0	0.00	66.70	1	14,537	0.01%
2018/08/31	2	68.50	0	0.00	69.70	2	14,532	0.01%
2018/08/30	0	0.00	1	69.30	69.80	-1	14,599	-0.01%
2018/08/29	6	70.72	3	69.93	69.90	3	14,638	0.02%
2018/08/28	3	71.77	6	71.40	70.70	-3	14,686	-0.02%
2018/08/27	3	69.47	4	69.68	70.10	-1	14,685	-0.01%
2018/08/24	2	67.60	0	0.00	67.40	2	14,615	0.01%
2018/08/23	0	0.00	2	67.10	67.30	-2	14,816	-0.01%
2018/08/22	6	67.95	10	69.30	67.40	-4	15,016	-0.03%
2018/08/21	33	67.60	26	68.10	68.50	7	14,898	0.05%
2018/08/20	13	66.79	10	67.12	65.70	3	14,733	0.02%
2018/08/17	12	66.39	19	66.32	65.00	-7	14,696	-0.05%
2018/08/16	10	65.46	6	66.73	67.30	4	14,730	0.03%
2018/08/15	38	68.21	3	69.30	67.70	35	14,720	0.24%
2018/08/14	6	69.07	8	68.68	70.20	-2	14,828	-0.01%
2018/08/13	19	69.44	24.2	70.41	68.90	-5.2	14,780	-0.03%
2018/08/10	6	73.55	0	0.00	73.20	6	14,684	0.04%
2018/08/09	3	73.90	2	74.50	73.80	1	15,217	0.01%
2018/08/08	5	74.78	2	73.90	73.70	3	15,904	0.02%
2018/08/07	8.2	74.16	2	74.70	74.30	6.2	15,697	0.04%
2018/08/06	7	74.20	2	73.80	73.60	5	15,527	0.03%
2018/08/03	33	77.27	10	75.95	75.80	23	15,434	0.15%
2018/08/02	4	78.13	1	78.10	78.40	3	15,088	0.02%
2018/08/01	2	79.10	0	0.00	79.60	2	15,260	0.01%
2018/07/31	10	78.67	1	79.40	78.60	9	15,524	0.06%
2018/07/30	3	79.93	11	79.91	79.60	-8	15,472	-0.05%
2018/07/27	4	81.53	1	81.50	81.90	3	15,429	0.02%
2018/07/26	7	80.96	7	81.00	81.00	0	15,483	0.00%
2018/07/25	3	80.20	0	0.00	80.70	3	15,438	0.02%
2018/07/24	6	78.27	5	78.30	78.70	1	15,313	0.01%
2018/07/23	6	78.37	0	0.00	78.50	6	15,282	0.04%
2018/07/20	15	80.95	10	80.10	80.50	5	15,145	0.03%
2018/07/19	12	81.38	14	81.46	80.20	-2	14,995	-0.01%
2018/07/18	41	86.11	15	84.27	84.00	26	14,804	0.18%
2018/07/17	0	0.00	7	88.03	88.10	-7	14,268	-0.05%
2018/07/16	9	86.28	0	0.00	86.00	9	14,503	0.06%
2018/07/13	11	88.29	5	88.28	88.80	6	14,830	0.04%
2018/07/12	12	85.38	19	86.07	86.00	-7	14,930	-0.05%
2018/07/11	7	83.81	5	83.70	83.60	2	14,854	0.01%
2018/07/10	10	81.90	14	83.42	83.90	-4	14,839	-0.03%
2018/07/09	12	79.80	10	80.78	81.00	2	14,834	0.01%
2018/07/06	1	78.90	2	80.00	79.30	-1	14,766	-0.01%
2018/07/05	15	78.53	4	80.13	78.10	11	14,840	0.07%
2018/07/04	1	82.00	2	81.20	80.90	-1	14,867	-0.01%
2018/07/03	8	82.30	0	0.00	81.80	8	14,987	0.05%
2018/07/02	3	81.20	0	0.00	81.00	3	15,008	0.02%
2018/06/29	5	82.76	0	0.00	83.20	5	15,006	0.03%
2018/06/28	2	81.65	0	0.00	83.00	2	14,896	0.01%
2018/06/27	2.4	87.70	23	87.80	87.20	-20.6	14,905	-0.14%
2018/06/26	4	84.10	0	0.00	85.40	4	14,884	0.03%
2018/06/25	14	88.94	5	86.96	86.50	9	14,928	0.06%
2018/06/22	4	91.35	1	92.50	92.50	3	14,980	0.02%
2018/06/21	0	0.00	5	91.64	92.50	-5	15,189	-0.03%
2018/06/20	17	90.76	0	0.00	90.40	17	15,469	0.11%
2018/06/19	9	91.43	0	0.00	90.60	9	15,738	0.06%
2018/06/15	2	92.10	0	0.00	92.30	2	15,984	0.01%
2018/06/14	6	92.97	1	92.90	93.00	5	16,223	0.03%
2018/06/13	37	94.93	0	0.00	94.00	37	16,634	0.22%
2018/06/12	4	98.33	1	97.70	97.60	3	17,044	0.02%
2018/06/11	0	0.00	2	100.50	100.50	-2	17,150	-0.01%
2018/06/08	7	99.11	4	100.83	99.80	3	17,589	0.02%
2018/06/07	2	99.60	0	0.00	101.00	2	18,378	0.01%
2018/06/06	7	100.19	0.1	100.00	100.00	6.9	18,443	0.04%
2018/06/05	1	102.46	2.1	101.93	101.00	-1.1	18,596	-0.01%
2018/06/04	4	100.75	7	100.24	100.50	-3	18,828	-0.02%
2018/06/01	41	97.59	1	97.90	97.50	40	18,800	0.21%
2018/05/31	3	98.47	18	98.50	99.60	-15	18,818	-0.08%
2018/05/30	24	96.49	1	94.00	96.50	23	18,634	0.12%
2018/05/29	8	98.93	0	0.00	98.90	8	18,503	0.04%
2018/05/28	0	0.00	2	99.70	99.30	-2	18,719	-0.01%
2018/05/25	10	101.95	13	101.04	100.50	-3	19,323	-0.02%
2018/05/24	1	102.00	3	101.83	102.00	-2	19,520	-0.01%
2018/05/23	1	98.80	0	0.00	99.30	1	19,558	0.01%
2018/05/22	7	97.71	8	100.21	97.20	-1	19,441	-0.01%
2018/05/21	4	99.88	0	0.00	99.00	4	19,640	0.02%
2018/05/18	2	99.15	1	99.60	98.90	1	19,694	0.01%
2018/05/17	31	103.53	136	104.80	101.50	-105	19,593	-0.54%	大賣/鉅額交易
2018/05/16	101.1	101.96	22	101.57	102.50	79.1	19,118	0.41%	大買/
2018/05/14	5	96.50	8	95.60	95.30	-3	19,002	-0.02%
2018/05/11	20	96.46	15	95.87	95.60	5	19,074	0.03%
2018/05/10	0	0.00	1	93.60	93.60	-1	18,979	-0.01%
2018/05/09	0	0.00	18	94.05	94.40	-18	19,083	-0.09%
2018/05/08	1	93.70	0	0.00	94.00	1	18,972	0.01%
2018/05/07	3	92.50	0	0.00	92.60	3	18,680	0.02%
2018/05/04	0	0.00	3	91.73	91.70	-3	18,653	-0.02%
2018/05/03	5	90.00	4	90.35	89.90	1	18,672	0.01%
2018/05/02	2	91.40	0	0.00	91.70	2	18,748	0.01%
2018/04/30	5	91.60	4	92.00	93.00	1	18,689	0.01%
2018/04/27	0	0.00	8	93.55	93.10	-8	18,725	-0.04%
2018/04/26	5	91.00	9	93.03	91.80	-4	18,716	-0.02%
2018/04/25	1	89.90	0	0.00	90.80	1	18,742	0.01%
2018/04/24	13	89.80	1	90.00	90.10	12	18,877	0.06%
2018/04/20	12	94.30	1	94.30	92.70	11	19,486	0.06%
2018/04/19	5	96.96	21	96.19	97.90	-16	19,220	-0.08%
2018/04/18	6	93.98	9	93.03	93.10	-3	18,841	-0.02%
2018/04/13	2	94.60	20	94.60	93.40	-18	18,749	-0.10%
2018/04/12	0	0.00	1	92.60	92.50	-1	18,780	-0.01%
2018/04/11	14	93.05	0	0.00	91.20	14	19,053	0.07%
2018/04/10	0	0.00	3	91.57	91.90	-3	19,019	-0.02%
2018/04/09	4	88.55	0	0.00	88.50	4	19,053	0.02%
2018/03/30	9	92.26	0	0.00	91.80	9	19,101	0.05%
2018/03/29	2	91.45	1	91.70	92.30	1	19,052	0.01%
2018/03/28	13	92.01	0	0.00	90.70	13	18,971	0.07%
2018/03/27	2	93.75	2	93.75	95.40	0	18,730	0.00%
2018/03/26	4	92.45	13	92.42	92.00	-9	18,622	-0.05%
2018/03/23	10	92.38	21	92.97	94.50	-11	18,478	-0.06%
2018/03/22	42	96.95	4	97.48	96.30	38	18,238	0.21%
2018/03/21	21	98.08	5.2	98.31	99.00	15.8	17,895	0.09%
2018/03/20	3	95.60	8	96.71	95.00	-5	17,524	-0.03%
2018/03/19	6	97.58	7	98.09	97.00	-1	17,250	-0.01%
2018/03/16	6	93.50	11	93.34	94.20	-5	16,725	-0.03%
2018/03/15	10	89.95	17	90.21	91.00	-7	16,156	-0.04%
2018/03/14	12	90.58	20	90.51	89.40	-8	16,113	-0.05%
2018/03/13	57	88.37	104	88.98	89.90	-47	15,958	-0.29%	大賣/
2018/03/12	15	83.27	18	83.19	83.00	-3	15,361	-0.02%
2018/03/09	0	0.00	35.4	83.34	83.30	-35.4	15,454	-0.23%
2018/03/08	0	0.00	19	82.34	82.00	-19	15,864	-0.12%
2018/03/07	10	79.60	7	79.99	80.00	3	15,939	0.02%
2018/03/06	3	79.60	3	80.07	79.60	0	16,308	0.00%
2018/03/01	6	79.03	0	0.00	78.70	6	16,954	0.04%
2018/02/27	14	80.80	8.1	81.92	80.80	5.9	16,838	0.04%
2018/02/26	2	80.80	4	80.98	81.00	-2	16,145	-0.01%
2018/02/23	4	79.35	1	79.80	79.90	3	16,437	0.02%
2018/02/22	1	79.00	1	79.30	79.30	0	16,460	0.00%
2018/02/21	1	79.30	12	79.98	79.90	-11	16,493	-0.07%
2018/02/12	1	76.00	35	75.94	76.00	-34	16,049	-0.21%
2018/02/09	4	71.50	2	72.50	73.30	2	15,942	0.01%
2018/02/08	13	73.00	11	72.79	72.70	2	15,942	0.01%
2018/02/07	19.1	75.80	15	74.94	73.60	4.1	15,895	0.03%
2018/02/06	14	73.66	1	72.60	72.40	13	15,857	0.08%
2018/02/05	2.1	77.22	5	77.40	77.40	-2.9	15,869	-0.02%
2018/02/02	2	79.85	1	79.90	79.60	1	16,005	0.01%
2018/02/01	0	0.00	5	81.14	81.20	-5	16,025	-0.03%
2018/01/31	2.2	77.60	0	0.00	79.40	2.2	16,008	0.01%
2018/01/29	2	78.90	0	0.00	78.80	2	16,170	0.01%
2018/01/26	2	78.90	0	0.00	79.40	2	16,229	0.01%
2018/01/25	5	78.72	0	0.00	78.50	5	16,320	0.03%
2018/01/24	2	80.45	0	0.00	80.50	2	16,586	0.01%
2018/01/23	12	81.14	11	80.50	80.20	1	16,916	0.01%
2018/01/22	3	79.50	0	0.00	80.50	3	17,064	0.02%
2018/01/19	17	80.75	0	0.00	80.60	17	17,178	0.10%
2018/01/18	6	82.30	20	82.80	82.00	-14	17,082	-0.08%
2018/01/17	30	81.77	5	82.08	81.00	25	16,966	0.15%
2018/01/16	5	84.62	7.3	84.56	85.00	-2.3	16,460	-0.01%
2018/01/15	0	0.00	1	82.80	83.40	-1	16,305	-0.01%
2018/01/12	1	79.60	6	80.80	81.40	-5	16,449	-0.03%
2018/01/11	8	80.16	5	80.60	80.30	3	16,696	0.02%
2018/01/10	20	79.90	0	0.00	78.30	20	17,035	0.12%
2018/01/09	0	0.00	10	83.20	82.60	-10	17,423	-0.06%
2018/01/08	2	84.00	12	83.63	83.50	-10	17,815	-0.06%
2018/01/05	0	0.00	12	83.73	83.50	-12	18,110	-0.07%
2018/01/04	1	81.90	17	81.01	81.50	-16	17,929	-0.09%
2018/01/03	1	80.20	1	80.70	80.30	0	18,254	0.00%
2018/01/02	1	78.10	5	78.20	78.00	-4	18,418	-0.02%