南亞科 (2408)-兆豐-忠孝券商分點個股進出

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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
兆豐-忠孝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	0	0.00	0.5	66.70	66.10	-0.5	17,441	0.00%
2024/04/26	0	0.00	3	65.77	65.70	-3	17,681	-0.02%
2024/04/25	3	65.80	2.2	65.94	65.60	0.8	17,603	0.00%
2024/04/24	12	64.00	22.4	65.18	65.50	-10.4	17,558	-0.06%
2024/04/23	33	62.03	35	62.04	62.80	-2	17,548	-0.01%
2024/04/22	3.1	60.88	2	61.15	61.20	1.1	17,538	0.01%
2024/04/19	7	62.27	7	62.07	62.00	0	17,518	0.00%
2024/04/18	2.1	64.17	0	0.00	64.30	2.1	17,403	0.01%
2024/04/17	7	65.57	1	65.00	64.50	6	17,751	0.03%
2024/04/16	4	65.63	18	66.54	65.50	-14	17,642	-0.08%
2024/04/15	8	69.88	12	69.98	70.00	-4	17,334	-0.02%
2024/04/12	10.6	71.46	13	71.56	71.80	-2.4	17,232	-0.01%
2024/04/11	8	70.44	18	70.46	70.60	-10	16,845	-0.06%
2024/04/10	64.6	69.02	56	70.65	70.20	8.6	16,560	0.05%
2024/04/08	14	68.81	7	68.27	68.10	7	16,321	0.04%
2024/04/03	5	68.00	0	0.00	68.20	5	16,271	0.03%
2024/04/02	18	70.61	32	69.53	69.10	-14	16,456	-0.09%
2024/04/01	7	69.40	1	69.20	69.40	6	16,546	0.04%
2024/03/29	12	67.60	9	67.71	67.70	3	16,468	0.02%
2024/03/28	20	68.62	11	67.91	67.60	9	16,442	0.05%
2024/03/27	9.1	67.87	2	67.90	67.90	7.1	16,791	0.04%
2024/03/26	20	69.57	17	68.55	68.10	3	16,954	0.02%
2024/03/25	4	68.23	15	68.50	68.50	-11	16,725	-0.07%
2024/03/22	28.2	69.86	31	70.22	69.60	-2.8	16,622	-0.02%
2024/03/21	31	65.53	52.1	66.84	67.60	-21.1	15,466	-0.14%
2024/03/20	23	62.35	20	61.95	61.50	3	14,939	0.02%
2024/03/19	3	62.47	0	0.00	62.30	3	15,179	0.02%
2024/03/18	8.6	62.57	3	62.40	62.40	5.6	15,160	0.04%
2024/03/13	15	63.67	0	0.00	63.30	15	15,008	0.10%
2024/03/12	3	65.53	1	66.20	65.70	2	14,785	0.01%
2024/03/11	2	65.30	14	66.48	65.80	-12	14,793	-0.08%
2024/03/08	21	65.52	4	65.05	65.00	17	14,679	0.12%
2024/03/07	4	66.00	2	66.45	65.70	2	14,685	0.01%
2024/03/06	7	65.30	5	65.20	65.10	2	14,756	0.01%
2024/03/05	0.1	66.10	1	65.90	65.80	-0.9	15,155	-0.01%
2024/03/04	10	66.68	1.3	66.51	66.50	8.7	15,704	0.06%
2024/03/01	5.3	66.37	1	66.40	66.30	4.3	16,281	0.03%
2024/02/29	0	0.00	5	67.38	67.30	-5	16,437	-0.03%
2024/02/27	8	67.15	4	66.30	66.30	4	16,604	0.02%
2024/02/26	4	67.58	0	0.00	67.90	4	16,550	0.02%
2024/02/23	6	68.37	5	68.70	67.70	1	16,648	0.01%
2024/02/22	5	67.90	1	68.20	68.10	4	16,559	0.02%
2024/02/21	10	67.54	7	68.23	67.30	3	16,631	0.02%
2024/02/20	1	67.00	10	67.51	67.80	-9	16,506	-0.05%
2024/02/19	3	66.00	6	66.75	66.60	-3	16,388	-0.02%
2024/02/16	12.4	65.47	0	0.00	65.90	12.4	16,442	0.08%
2024/02/15	29	65.32	1	65.50	65.40	28	16,233	0.17%
2024/02/05	1	68.20	6	67.30	68.20	-5	15,749	-0.03%
2024/02/02	10	68.09	1	68.40	67.60	9	15,710	0.06%
2024/02/01	1	68.50	0.6	68.80	69.20	0.4	15,595	0.00%
2024/01/31	2	69.05	0	0.00	68.70	2	15,589	0.01%
2024/01/30	8	69.65	1	69.50	69.30	7	15,632	0.04%
2024/01/29	1	71.00	0	0.00	70.80	1	15,743	0.01%
2024/01/26	1	71.20	0	0.00	71.00	1	15,757	0.01%
2024/01/24	1	71.60	3	71.60	71.60	-2	15,743	-0.01%
2024/01/23	7	71.06	2	71.60	70.70	5	15,551	0.03%
2024/01/19	0	0.00	1	68.90	69.30	-1	15,260	-0.01%
2024/01/18	10	68.50	13	68.35	68.20	-3	15,318	-0.02%
2024/01/17	11	69.36	12	68.92	67.80	-1	15,230	-0.01%
2024/01/16	4	69.90	1	69.90	69.40	3	15,127	0.02%
2024/01/15	2	71.25	18	70.39	71.50	-16	15,034	-0.11%
2024/01/12	49	68.85	47	69.37	68.80	2	14,915	0.01%
2024/01/11	43	69.09	10	68.84	69.40	33	14,862	0.22%
2024/01/10	1	71.70	0	0.00	71.50	1	14,549	0.01%
2024/01/09	1	74.20	2	73.75	72.60	-1	14,570	-0.01%
2024/01/08	5.2	73.25	2	75.20	73.10	3.2	14,541	0.02%
2024/01/05	0	0.00	2	74.80	74.70	-2	14,614	-0.01%
2024/01/04	24.6	73.52	27	73.99	74.40	-2.4	14,802	-0.02%
2024/01/03	12	73.66	5	75.20	73.10	7	14,861	0.05%
2024/01/02	4.2	76.46	20	76.70	76.50	-15.8	14,627	-0.11%
2023/12/29	0	0.00	0.1	77.90	78.00	-0.1	14,616	0.00%
2023/12/28	7	78.73	13	79.41	78.30	-6	14,536	-0.04%
2023/12/27	22.6	78.63	29	79.07	79.70	-6.4	14,374	-0.04%
2023/12/26	7	77.31	53	77.19	78.00	-46	14,081	-0.33%
2023/12/25	2	75.55	6	75.53	75.40	-4	14,281	-0.03%
2023/12/22	72	77.09	66	77.02	75.90	6	14,305	0.04%
2023/12/21	12	74.96	48.7	74.59	75.40	-36.7	13,770	-0.27%
2023/12/20	4	72.58	0	0.00	71.80	4	13,486	0.03%
2023/12/19	25	73.40	5	73.50	73.10	20	13,411	0.15%
2023/12/18	7	73.61	0	0.00	73.40	7	13,450	0.05%
2023/12/15	2	74.50	26	74.91	74.50	-24	13,379	-0.18%
2023/12/14	74.1	73.95	17	74.56	72.80	57.1	12,831	0.44%
2023/12/13	0	0.00	10	73.42	73.70	-10	12,607	-0.08%
2023/12/12	14	73.04	2	72.60	72.50	12	12,936	0.09%
2023/12/11	5	72.10	2	72.65	72.20	3	12,912	0.02%
2023/12/08	30	71.90	27	71.74	72.10	3	12,959	0.02%
2023/12/07	15	71.41	12	71.28	70.70	3	12,868	0.02%
2023/12/06	6	71.92	1	72.50	72.00	5	12,755	0.04%
2023/12/05	5	72.60	1	73.00	73.20	4	12,633	0.03%
2023/12/04	50	73.90	10	74.66	74.00	40	12,581	0.32%
2023/12/01	21	73.64	0	0.00	73.70	21	12,372	0.17%
2023/11/30	37	74.07	30	74.52	75.00	7	12,116	0.06%
2023/11/29	4	73.08	14	74.12	74.20	-10	11,568	-0.09%
2023/11/28	15	72.93	80.5	72.84	73.50	-65.5	11,080	-0.59%
2023/11/27	13.1	69.59	0	0.00	70.10	13.1	10,413	0.13%
2023/11/24	14.6	69.82	0	0.00	70.80	14.6	10,125	0.14%
2023/11/22	3.5	69.72	3	69.93	70.70	0.5	9,571	0.01%
2023/11/21	2	70.19	2	70.65	70.60	0	9,356	0.00%
2023/11/20	1	70.00	47.8	70.39	70.00	-46.8	9,141	-0.51%
2023/11/17	2	67.30	0	0.00	67.40	2	8,935	0.02%
2023/11/15	1	68.10	6	68.47	67.60	-5	8,836	-0.06%
2023/11/14	6	65.68	7	66.24	66.10	-1	8,635	-0.01%
2023/11/13	6	62.98	1	63.50	63.60	5	8,651	0.06%
2023/11/10	7	63.96	1	65.10	63.70	6	8,596	0.07%
2023/11/09	1.6	64.87	0	0.00	64.60	1.6	8,583	0.02%
2023/11/08	4.5	65.67	0	0.00	65.40	4.5	8,677	0.05%
2023/11/07	9.4	66.06	5	66.30	65.90	4.4	8,693	0.05%
2023/11/06	8	64.50	0	0.00	65.40	8	8,664	0.09%
2023/11/03	6	65.80	0	0.00	66.10	6	8,452	0.07%
2023/11/01	5	64.40	0	0.00	64.50	5	8,360	0.06%
2023/10/30	10	64.30	0	0.00	64.90	10	8,489	0.12%
2023/10/27	5	65.10	4	65.03	64.80	1	8,531	0.01%
2023/10/26	6	66.10	0.9	66.73	66.10	5.1	8,531	0.06%
2023/10/25	5	68.12	8	67.95	68.00	-3	8,724	-0.03%
2023/10/24	8	68.39	2	67.60	67.80	6	8,898	0.07%
2023/10/23	10	69.71	7	70.34	69.60	3	8,945	0.03%
2023/10/20	3	69.83	10.8	70.27	70.30	-7.8	8,977	-0.09%
2023/10/19	8	70.15	1	70.60	70.50	7	8,939	0.08%
2023/10/18	3	69.87	3	70.83	70.20	0	8,999	0.00%
2023/10/17	12	71.24	5	71.30	70.90	7	8,886	0.08%
2023/10/16	8	70.24	5	70.50	70.60	3	8,898	0.03%
2023/10/13	2.2	71.01	1	71.50	70.80	1.2	8,919	0.01%
2023/10/12	12	68.13	12	70.95	71.00	0	8,808	0.00%
2023/10/11	3.6	69.79	0	0.00	70.70	3.6	8,569	0.04%
2023/10/06	1	69.50	0	0.00	69.20	1	8,525	0.01%
2023/10/05	0	0.00	3	68.60	69.50	-3	8,578	-0.03%
2023/10/04	2	67.70	2	67.70	67.70	0	8,613	0.00%
2023/10/03	4	68.50	10	68.70	68.10	-6	8,654	-0.07%
2023/10/02	0	0.00	4	67.40	67.60	-4	8,587	-0.05%
2023/09/28	22.3	66.75	6	66.87	65.60	16.3	8,542	0.19%
2023/09/27	6	70.05	0	0.00	69.80	6	8,234	0.07%
2023/09/26	1	70.71	1	70.40	70.30	0	8,255	0.00%
2023/09/25	1.8	71.70	1	71.50	71.60	0.8	8,271	0.01%
2023/09/22	2.3	71.84	0	0.00	72.00	2.3	8,461	0.03%
2023/09/21	3	72.40	6	71.98	72.80	-3	8,584	-0.03%
2023/09/20	0.9	70.62	0	0.00	70.70	0.9	8,534	0.01%
2023/09/19	1	71.80	0	0.00	71.70	1	8,729	0.01%
2023/09/18	3	72.50	5	72.86	72.30	-2	8,931	-0.02%
2023/09/15	3.3	72.49	22.4	72.57	72.40	-19.1	9,068	-0.21%
2023/09/14	0.7	69.59	9	69.81	70.00	-8.3	8,745	-0.09%
2023/09/13	0	0.00	2	68.05	68.40	-2	8,704	-0.02%
2023/09/12	0	0.00	1	66.90	66.80	-1	8,869	-0.01%
2023/09/11	10	66.20	10	65.70	65.70	0	8,993	0.00%
2023/09/08	6	66.58	2	67.45	67.20	4	9,209	0.04%
2023/09/07	2	67.75	1	68.70	67.20	1	9,409	0.01%
2023/09/05	2.1	67.66	0	0.00	68.10	2.1	9,499	0.02%
2023/09/04	5	67.64	1	68.37	67.60	4	9,556	0.04%
2023/09/01	0	0.00	8	68.69	68.20	-8	9,565	-0.08%
2023/08/31	5	67.26	1	68.20	66.60	4	9,428	0.04%
2023/08/30	0	0.00	5	66.90	66.70	-5	9,383	-0.05%
2023/08/28	0	65.20	0	0.00	65.60	0	9,658	0.00%
2023/08/24	0	0.00	1	64.40	65.30	-1	10,028	-0.01%
2023/08/23	1	63.30	0	0.00	63.50	1	10,157	0.01%
2023/08/21	0	64.20	0	63.70	63.40	0	10,899	0.00%
2023/08/17	1	62.95	1	64.20	65.60	0	11,119	0.00%
2023/08/16	5	63.60	2	63.60	63.70	3	11,260	0.03%
2023/08/15	1	65.00	0	0.00	64.60	1	11,326	0.01%
2023/08/14	10	66.10	0	0.00	64.90	10	11,543	0.09%
2023/08/10	1	67.20	0	0.00	67.10	1	11,789	0.01%
2023/08/08	2	68.90	0	0.00	68.50	2	11,788	0.02%
2023/08/07	2	69.30	2	70.10	70.00	0	11,760	0.00%
2023/08/04	0	0.00	20	70.30	69.90	-20	11,794	-0.17%
2023/08/02	12.5	69.54	0	0.00	69.10	12.5	11,778	0.11%
2023/08/01	2.8	71.32	0	0.00	71.00	2.8	11,775	0.02%
2023/07/31	2.2	72.38	3	75.30	72.30	-0.8	11,778	-0.01%
2023/07/28	7	74.11	20.6	73.87	74.80	-13.6	11,713	-0.12%
2023/07/27	0.3	69.60	3	69.90	71.40	-2.7	11,480	-0.02%
2023/07/26	7	66.69	5	67.90	67.10	2	11,341	0.02%
2023/07/25	1	69.00	0	0.00	68.20	1	11,414	0.01%
2023/07/24	0.4	69.47	0	0.00	69.30	0.4	11,413	0.00%
2023/07/21	10	69.50	0	0.00	70.10	10	11,443	0.09%
2023/07/20	1.1	70.63	0	0.00	70.30	1.1	11,408	0.01%
2023/07/19	2.1	70.63	1	71.20	70.40	1.1	11,461	0.01%
2023/07/18	12.5	69.98	0	0.00	69.50	12.5	11,413	0.11%
2023/07/17	1.5	70.78	10	72.00	71.70	-8.5	11,465	-0.07%
2023/07/14	2	71.00	0	0.00	71.70	2	11,512	0.02%
2023/07/13	0	0.00	12.7	71.56	70.90	-12.7	11,526	-0.11%
2023/07/12	2	69.10	2.1	70.59	70.10	-0.1	11,523	0.00%
2023/07/11	7	69.97	7	70.90	69.90	0	11,521	0.00%
2023/07/10	5.7	70.42	0.1	69.70	69.70	5.6	11,643	0.05%
2023/07/07	3	69.33	0.5	68.90	69.10	2.5	12,084	0.02%
2023/07/06	5.4	69.87	11	69.67	70.10	-5.6	12,369	-0.04%
2023/07/05	1	69.90	0	0.00	70.10	1	12,646	0.01%
2023/07/04	1	70.50	0	0.00	70.40	1	12,939	0.01%
2023/07/03	11.1	70.37	5	70.20	70.10	6.1	13,198	0.05%
2023/06/30	4	70.45	3	71.50	70.80	1	13,756	0.01%
2023/06/29	28	72.58	8	72.70	72.20	20	13,957	0.14%
2023/06/28	0.5	70.40	1.8	69.66	69.50	-1.3	13,915	-0.01%
2023/06/27	8	71.10	0	0.00	70.80	8	13,928	0.06%
2023/06/26	4.8	72.83	1.2	73.18	73.00	3.6	13,798	0.03%
2023/06/21	2.2	75.59	1	74.70	74.60	1.2	13,909	0.01%
2023/06/20	0	78.00	0	0.00	77.40	0	13,709	0.00%
2023/06/19	0	0.00	1	78.20	78.00	-1	13,645	-0.01%
2023/06/16	3	78.10	24.2	77.23	78.50	-21.2	13,584	-0.16%
2023/06/15	6.1	75.30	1	75.80	75.30	5.1	13,317	0.04%
2023/06/14	4	74.91	20	76.18	76.20	-16	13,331	-0.12%
2023/06/13	3	75.10	5.3	74.47	74.80	-2.3	13,089	-0.02%
2023/06/12	3	72.75	8	72.83	72.90	-5	12,895	-0.04%
2023/06/09	1.3	71.09	3	71.10	71.30	-1.7	12,835	-0.01%
2023/06/08	3	70.33	0	0.00	70.20	3	12,837	0.02%
2023/06/07	9	71.76	1	72.30	71.90	8	12,807	0.06%
2023/06/06	0	72.20	0	0.00	72.40	0	12,914	0.00%
2023/06/05	0	72.60	0	0.00	72.10	0	13,136	0.00%
2023/06/02	4	72.50	6	72.90	72.90	-2	13,091	-0.02%
2023/06/01	3.5	71.92	3	71.53	71.40	0.5	12,992	0.00%
2023/05/31	6	72.53	17	72.99	73.50	-11	12,867	-0.09%
2023/05/30	1	70.60	1	71.39	71.90	0	12,652	0.00%
2023/05/29	2	71.35	7	71.20	71.20	-5	12,614	-0.04%
2023/05/26	1	72.99	2	73.00	71.90	-1	12,517	-0.01%
2023/05/25	10	71.45	7	71.40	72.40	3	12,261	0.02%
2023/05/23	0	69.40	0	0.00	69.90	0	11,637	0.00%
2023/05/22	1	70.90	4.2	70.52	70.10	-3.2	11,504	-0.03%
2023/05/19	0	0.00	1	69.60	69.90	-1	11,249	-0.01%
2023/05/18	0	0.00	1	69.00	69.30	-1	11,183	-0.01%
2023/05/17	5	67.52	12	67.82	68.00	-7	10,951	-0.06%
2023/05/16	0	65.00	0	0.00	64.60	0	10,611	0.00%
2023/05/11	1	63.32	0	0.00	63.30	1	10,652	0.01%
2023/05/09	3	64.70	0	0.00	64.70	3	10,660	0.03%
2023/05/08	1.2	65.23	6	65.08	64.80	-4.8	10,677	-0.04%
2023/05/05	7.8	67.08	2.1	67.00	66.70	5.7	10,645	0.05%
2023/05/04	1	66.80	4	67.65	68.00	-3	10,703	-0.03%
2023/05/03	0.1	66.70	0	0.00	67.10	0.1	10,701	0.00%
2023/05/02	7	66.73	3	66.97	66.70	4	10,809	0.04%
2023/04/28	11	67.22	15	67.70	67.80	-4	11,092	-0.04%
2023/04/27	2	64.80	1	65.30	65.60	1	10,915	0.01%
2023/04/26	0	62.90	0	0.00	64.10	0	10,929	0.00%
2023/04/25	3	63.80	2.4	64.52	63.50	0.6	10,897	0.01%
2023/04/24	1	64.21	1	65.60	64.20	0	10,804	0.00%
2023/04/20	2	65.40	2	65.15	65.50	0	10,849	0.00%
2023/04/18	0.4	67.35	0	0.00	67.30	0.4	10,914	0.00%
2023/04/17	0.7	67.93	0	0.00	68.00	0.7	11,094	0.01%
2023/04/14	5.1	67.60	6	67.87	67.60	-1	11,065	-0.01%
2023/04/13	3.4	67.73	1	67.70	67.50	2.4	11,035	0.02%
2023/04/12	1	67.70	5.7	69.03	69.10	-4.7	10,786	-0.04%
2023/04/11	4.5	68.20	0	0.00	68.20	4.5	10,277	0.04%
2023/04/10	6	67.43	2	67.35	66.70	4	9,887	0.04%
2023/04/07	3	68.23	6.4	68.37	68.60	-3.4	9,551	-0.04%
2023/04/06	6	64.67	0	0.00	66.40	6	9,152	0.07%
2023/03/31	1.5	66.43	8	65.83	66.50	-6.5	8,839	-0.07%
2023/03/30	27.4	64.60	34.4	64.32	63.90	-7	8,287	-0.08%
2023/03/29	6.4	61.47	8	61.29	61.00	-1.7	7,940	-0.02%
2023/03/28	0	62.80	1.1	62.97	62.50	-1.1	7,909	-0.01%
2023/03/27	0	63.20	5.1	63.19	63.20	-5.1	7,836	-0.06%
2023/03/24	2	61.90	5.4	61.74	63.30	-3.4	7,789	-0.04%
2023/03/23	2.2	60.27	4.3	60.31	59.80	-2.1	7,417	-0.03%
2023/03/20	6	59.63	0	0.00	59.20	6	7,469	0.08%
2023/03/17	15	58.92	10	59.50	59.30	5	7,553	0.07%
2023/03/16	0	58.00	20	57.70	57.70	-20	7,489	-0.27%
2023/03/14	0.5	57.86	0	0.00	58.00	0.5	7,741	0.01%
2023/03/13	1	58.49	0	0.00	58.50	1	7,760	0.01%
2023/03/10	0	0.00	2	58.80	58.70	-2	7,943	-0.03%
2023/03/09	4.3	59.78	0	0.00	59.10	4.3	8,062	0.05%
2023/03/08	1	60.40	7.1	59.95	61.00	-6.1	8,128	-0.08%
2023/03/07	0	0.00	5	58.60	58.50	-5	8,121	-0.06%
2023/03/06	6	57.83	0	0.00	57.70	6	8,223	0.07%
2023/03/03	0	57.70	0	0.00	57.90	0	8,220	0.00%
2023/03/02	5	57.30	0	0.00	57.30	5	8,249	0.06%
2023/03/01	0	57.90	0	0.00	57.30	0	8,250	0.00%
2023/02/24	0	58.70	0	0.00	58.40	0	8,296	0.00%
2023/02/23	0	59.00	0	0.00	59.50	0	8,398	0.00%
2023/02/20	0	0.00	18.9	60.28	60.00	-18.9	8,908	-0.21%
2023/02/16	0	0.00	6.1	59.88	59.70	-6.1	9,137	-0.07%
2023/02/15	2	58.20	1	58.30	58.50	1	9,312	0.01%
2023/02/14	1	58.40	0	0.00	58.40	1	9,351	0.01%
2023/02/13	1	57.60	1	57.70	57.60	0	9,438	0.00%
2023/02/10	3	58.13	4	57.93	58.30	-1	9,554	-0.01%
2023/02/09	1	57.80	1	58.20	58.00	0	9,686	0.00%
2023/02/08	5	58.50	0	0.00	58.40	5	9,703	0.05%
2023/02/06	1	58.80	0	0.00	58.10	1	9,798	0.01%
2023/02/03	1	59.51	1	60.00	59.90	0	9,805	0.00%
2023/02/02	15	59.85	2	59.60	59.90	13	9,835	0.13%
2023/02/01	0.3	58.30	0	0.00	58.20	0.3	9,842	0.00%
2023/01/31	2	58.05	0.2	58.00	57.80	1.8	9,858	0.02%
2023/01/30	6	60.35	1	60.80	60.30	5	9,772	0.05%
2023/01/17	0	0.00	2.5	57.28	57.70	-2.5	9,566	-0.03%
2023/01/16	2	57.30	11	57.38	57.50	-9	9,732	-0.09%
2023/01/12	0	0.00	1	56.50	56.20	-1	10,227	-0.01%
2023/01/11	0	0.00	11	56.97	57.00	-11	10,492	-0.10%
2023/01/10	22	56.83	1	57.40	56.50	21	10,614	0.20%
2023/01/09	0	55.50	3	56.43	56.70	-3	10,734	-0.03%
2023/01/06	5	54.36	4.8	54.27	55.00	0.2	11,045	0.00%
2023/01/05	1.8	54.79	8	55.10	54.90	-6.2	11,150	-0.06%
2023/01/04	3	53.57	14	53.54	54.10	-11	11,365	-0.10%
2023/01/03	10	52.18	3	52.67	53.00	7	11,448	0.06%
2022/12/29	1	50.80	1	51.60	51.80	0	11,613	0.00%
2022/12/28	1	51.80	1	51.40	51.30	0	11,959	0.00%
2022/12/27	1	51.80	2	52.10	51.90	-1	12,174	-0.01%
2022/12/26	0	51.70	0	0.00	51.50	0	12,339	0.00%
2022/12/23	12	50.42	11	51.12	51.40	1	12,550	0.01%
2022/12/22	4	51.60	4	52.20	51.70	0	12,618	0.00%
2022/12/21	1	52.20	2	51.60	51.50	-1	12,675	-0.01%
2022/12/20	3	52.91	1	52.10	52.00	2	12,632	0.02%
2022/12/19	1	53.90	0	0.00	53.70	1	12,685	0.01%
2022/12/14	0	0.00	2	55.60	55.50	-2	12,755	-0.02%
2022/12/12	0	0.00	2	54.85	54.80	-2	12,909	-0.02%
2022/12/08	2	53.40	0	0.00	54.00	2	13,003	0.02%
2022/12/07	1	53.80	1	53.60	53.50	0	13,037	0.00%
2022/12/06	9	54.76	3	54.30	54.30	6	12,971	0.05%
2022/12/05	11	56.39	2	56.30	56.20	9	12,790	0.07%
2022/12/02	22	56.38	13	56.10	56.10	9	12,759	0.07%
2022/12/01	5	58.14	19	57.66	57.50	-14	12,598	-0.11%
2022/11/30	5	56.20	60	56.72	56.80	-55	12,465	-0.44%
2022/11/29	10	57.04	6	57.03	57.20	4	12,256	0.03%
2022/11/28	3	58.90	0	0.00	58.50	3	12,021	0.02%
2022/11/25	2	59.85	2	60.20	59.70	0	11,941	0.00%
2022/11/24	1	60.30	16	60.10	59.90	-15	11,927	-0.13%
2022/11/23	2	59.60	8	59.91	59.80	-6	11,862	-0.05%
2022/11/22	2	58.20	1	58.90	59.20	1	11,790	0.01%
2022/11/21	8	59.06	1	58.10	58.40	7	11,699	0.06%
2022/11/18	19	60.53	25	61.37	60.70	-6	11,515	-0.05%
2022/11/17	3	58.47	1	58.70	58.90	2	11,262	0.02%
2022/11/16	2	59.35	3	60.10	60.10	-1	11,043	-0.01%
2022/11/15	8	59.40	7	59.49	59.70	1	10,935	0.01%
2022/11/14	5	60.18	19	59.96	59.90	-14	10,840	-0.13%
2022/11/11	13	59.18	38	59.49	59.80	-25	10,735	-0.23%
2022/11/10	1	57.60	4	57.53	58.00	-3	10,519	-0.03%
2022/11/09	11	57.78	9	57.92	58.10	2	10,463	0.02%
2022/11/08	2	56.80	4	56.90	57.10	-2	10,372	-0.02%
2022/11/07	2	56.20	2	56.80	56.90	0	10,263	0.00%
2022/11/04	4	54.98	3	54.83	54.90	1	10,120	0.01%
2022/11/03	1	54.20	12	55.69	56.00	-11	10,076	-0.11%
2022/11/02	11	54.62	1	54.70	54.80	10	9,990	0.10%
2022/11/01	2	54.30	2	54.00	54.00	0	9,994	0.00%
2022/10/31	1	53.50	3	54.60	54.50	-2	10,018	-0.02%
2022/10/28	5	53.34	3	53.10	53.10	2	9,982	0.02%
2022/10/27	3	54.93	3	55.00	55.00	0	9,909	0.00%
2022/10/26	3	54.47	3	54.67	54.50	0	9,927	0.00%
2022/10/25	3	54.87	3	54.23	54.10	0	9,873	0.00%
2022/10/24	3	56.23	33	57.26	55.60	-30	9,777	-0.31%
2022/10/21	37	56.51	8	56.00	55.70	29	9,588	0.30%
2022/10/20	8	54.74	8	55.01	55.70	0	9,364	0.00%
2022/10/19	7	54.24	5	54.00	53.80	2	9,033	0.02%
2022/10/18	6	55.48	10	55.79	55.80	-4	8,832	-0.05%
2022/10/17	5	53.86	17	55.48	56.20	-12	8,778	-0.14%
2022/10/14	10.5	54.90	16	54.59	55.20	-5.5	8,617	-0.06%
2022/10/13	2	51.85	7	51.77	51.40	-5	8,335	-0.06%
2022/10/12	11	51.79	55.6	52.25	52.70	-44.6	8,264	-0.54%
2022/10/11	0	0.00	0	49.85	49.75	0	8,133	0.00%
2022/10/07	1	49.75	2	50.10	50.20	-1	8,109	-0.01%
2022/10/06	7	50.19	2.1	50.21	50.20	4.9	8,135	0.06%
2022/10/05	4	50.63	14.4	50.91	51.40	-10.4	8,133	-0.13%
2022/10/04	1	49.70	23	49.50	49.95	-22	7,909	-0.28%
2022/10/03	2.5	47.20	0	0.00	47.55	2.5	7,827	0.03%
2022/09/30	10	48.35	3	48.15	48.95	7	7,875	0.09%
2022/09/29	0	0.00	1	46.30	47.15	-1	7,887	-0.01%
2022/09/28	3	46.40	0	0.00	45.50	3	7,919	0.04%
2022/09/27	4	45.70	0	0.00	46.00	4	7,911	0.05%
2022/09/26	5	45.62	0	0.00	45.65	5	8,021	0.06%
2022/09/23	0	0.00	2	47.80	47.60	-2	8,183	-0.02%
2022/09/22	6	46.52	0	0.00	46.80	6	8,624	0.07%
2022/09/21	9.1	47.23	0	0.00	47.15	9.1	8,703	0.11%
2022/09/20	7	47.71	0	0.00	47.65	7	8,687	0.08%
2022/09/19	7	48.33	20	48.93	48.60	-13	8,575	-0.15%
2022/09/16	32	49.10	0	0.00	49.10	32	8,503	0.38%
2022/09/15	6.3	50.95	1	50.40	50.40	5.3	8,348	0.06%
2022/09/14	6	50.52	0	0.00	50.70	6	8,371	0.07%
2022/09/12	6	52.32	0	0.00	52.30	6	8,331	0.07%
2022/09/08	9	50.70	3	50.80	51.10	6	8,389	0.07%
2022/09/06	1	51.10	0	0.00	51.20	1	8,481	0.01%
2022/09/05	0.1	51.80	0	0.00	51.10	0.1	8,515	0.00%
2022/09/01	4	52.40	0	0.00	52.60	4	8,715	0.05%
2022/08/29	3	52.40	0	0.00	52.50	3	8,668	0.03%
2022/08/23	10	53.40	0	0.00	53.40	10	8,861	0.11%
2022/08/22	5	53.80	0	0.00	53.90	5	8,938	0.06%
2022/08/19	2	54.20	0	0.00	54.30	2	9,026	0.02%
2022/08/18	12	53.53	0	0.00	53.60	12	9,061	0.13%
2022/08/17	0	0.00	0.1	53.60	55.00	-0.1	9,063	0.00%
2022/08/16	0	0.00	0	53.80	53.80	0	9,084	0.00%
2022/08/12	0	0.00	1	54.10	54.10	-1	9,083	-0.01%
2022/08/11	0	0.00	1	53.10	53.00	-1	9,076	-0.01%
2022/08/10	1	52.00	0	0.00	51.60	1	9,107	0.01%
2022/08/09	0	0.00	1	53.00	52.90	-1	9,129	-0.01%
2022/08/05	0	0.00	8	53.21	53.20	-8	9,286	-0.09%
2022/08/04	5.1	51.40	0	0.00	51.00	5.1	9,258	0.06%
2022/08/02	2	51.00	0	0.00	50.40	2	9,277	0.02%
2022/08/01	0	0.00	1	52.50	52.20	-1	9,213	-0.01%
2022/07/29	1	52.20	0	0.00	52.30	1	9,232	0.01%
2022/07/28	1	52.50	1	52.60	52.50	0	9,322	0.00%
2022/07/26	1	52.30	2	52.70	52.50	-1	9,398	-0.01%
2022/07/25	3	52.53	102	52.17	52.70	-99	9,434	-1.05%	大賣/
2022/07/22	1	53.20	0	0.00	53.70	1	9,419	0.01%
2022/07/20	10	54.00	0	0.00	53.40	10	9,332	0.11%
2022/07/19	2	53.15	0	0.00	53.00	2	9,270	0.02%
2022/07/18	5	53.70	19	54.43	54.20	-14	9,209	-0.15%
2022/07/15	12	51.40	5.2	50.86	51.40	6.8	8,975	0.08%
2022/07/14	1	49.15	3	49.80	49.85	-2	8,934	-0.02%
2022/07/13	4	49.60	10.5	49.70	49.00	-6.5	8,893	-0.07%
2022/07/12	2.1	47.47	0	0.00	47.35	2.1	8,762	0.02%
2022/07/11	9.5	48.65	3.5	49.16	49.00	6	8,699	0.07%
2022/07/08	10.5	50.38	0	0.00	49.65	10.5	8,838	0.12%
2022/07/07	0	0.00	25	50.32	50.50	-25	8,699	-0.29%
2022/07/06	1	48.65	5.4	48.92	48.60	-4.4	8,629	-0.05%
2022/07/05	2.4	48.70	18	48.46	49.40	-15.6	8,597	-0.18%
2022/07/04	0	0.00	8	48.58	49.15	-8	8,559	-0.09%
2022/07/01	4	48.75	10	48.65	48.30	-6	8,567	-0.07%
2022/06/30	27	49.68	6	50.22	49.40	21	8,490	0.25%
2022/06/29	2.1	57.52	0	0.00	57.10	2.1	8,100	0.03%
2022/06/28	0.1	58.60	0	0.00	58.90	0.1	8,053	0.00%
2022/06/27	10	59.60	2	59.60	59.80	8	8,043	0.10%
2022/06/23	1	58.30	10	58.25	58.30	-9	8,157	-0.11%
2022/06/22	0	0.00	25	58.28	58.10	-25	8,481	-0.29%
2022/06/21	0	0.00	1	59.60	60.00	-1	8,867	-0.01%
2022/06/20	0	0.00	1	59.10	59.50	-1	8,978	-0.01%
2022/06/17	1	59.80	1	60.10	60.10	0	9,071	0.00%
2022/06/14	1	61.70	0	0.00	62.20	1	9,057	0.01%
2022/06/13	6	62.08	0	0.00	62.20	6	9,249	0.06%
2022/06/10	15	64.90	5	64.90	65.10	10	9,214	0.11%
2022/06/08	0	0.00	3	66.30	66.10	-3	9,338	-0.03%
2022/06/07	3	65.80	0	0.00	65.80	3	9,453	0.03%
2022/06/06	10	66.01	0	0.00	66.80	10	9,489	0.11%
2022/06/02	1	66.80	0	0.00	66.80	1	9,621	0.01%
2022/06/01	1	66.90	10	66.66	66.80	-9	9,880	-0.09%
2022/05/31	5	65.30	1	65.70	66.80	4	9,935	0.04%
2022/05/30	0	0.00	14.7	65.35	65.80	-14.7	9,947	-0.15%
2022/05/27	11	64.08	0	0.00	63.90	11	9,937	0.11%
2022/05/26	3	64.20	0	0.00	63.50	3	9,990	0.03%
2022/05/25	6.2	64.34	5	64.80	64.70	1.2	10,029	0.01%
2022/05/24	4.5	65.04	0	0.00	64.30	4.5	10,158	0.04%
2022/05/20	1	67.20	21.1	66.80	66.80	-20.1	10,280	-0.20%
2022/05/19	2	65.85	0	0.00	66.90	2	10,442	0.02%
2022/05/18	0	0.00	1	67.20	67.20	-1	10,704	-0.01%
2022/05/17	5	66.60	5	67.00	67.00	0	11,201	0.00%
2022/05/16	6	67.15	12	67.44	66.90	-6	11,396	-0.05%
2022/05/12	0	0.00	7	65.00	64.60	-7	11,419	-0.06%
2022/05/11	0	0.00	3	65.50	65.20	-3	11,594	-0.03%
2022/05/10	2	66.00	2	65.00	66.00	0	11,607	0.00%
2022/05/06	6	65.90	0	0.00	66.80	6	11,759	0.05%
2022/05/05	15	67.60	12	67.06	67.00	3	11,942	0.03%
2022/05/04	0.2	65.90	0	0.00	66.10	0.2	11,822	0.00%
2022/04/29	0	0.00	2	65.55	65.60	-2	11,874	-0.02%
2022/04/28	4	64.08	7	64.20	64.20	-3	11,991	-0.03%
2022/04/27	4	62.00	2	62.85	63.20	2	11,955	0.02%
2022/04/26	1	64.10	1	64.40	64.20	0	11,909	0.00%
2022/04/25	3	64.10	0	0.00	64.30	3	11,900	0.03%
2022/04/22	10	65.70	15	66.10	66.40	-5	11,817	-0.04%
2022/04/20	1	64.80	7	65.24	65.30	-6	11,771	-0.05%
2022/04/19	12	64.45	5	64.74	64.40	7	11,725	0.06%
2022/04/18	2	63.60	2	64.25	63.80	0	11,730	0.00%
2022/04/15	3	63.60	1.1	63.95	63.90	1.9	11,730	0.02%
2022/04/14	14	64.84	7	64.56	64.10	7	11,775	0.06%
2022/04/13	6.2	66.69	1	66.50	66.70	5.2	11,644	0.04%
2022/04/12	4	65.63	11.1	65.79	65.50	-7.1	11,716	-0.06%
2022/04/11	8	66.19	5	66.48	66.80	3	11,656	0.03%
2022/04/08	2	66.70	2.1	66.80	66.80	-0.1	11,691	0.00%
2022/04/07	5	66.60	6.2	67.08	66.20	-1.2	11,833	-0.01%
2022/04/06	14.3	66.99	1.4	66.70	66.60	12.9	11,677	0.11%
2022/04/01	9	68.43	4	68.63	69.20	5	11,474	0.04%
2022/03/31	4	69.58	31.2	69.57	69.20	-27.2	11,373	-0.24%
2022/03/30	38	69.32	3	69.67	69.30	35	11,324	0.31%
2022/03/29	4	69.35	18	68.82	69.00	-14	11,401	-0.12%
2022/03/28	6.1	68.83	5	69.10	69.80	1.1	11,703	0.01%
2022/03/25	39.4	69.31	1	69.00	68.90	38.4	11,833	0.32%
2022/03/24	31	70.81	1	71.40	71.30	30	11,633	0.26%
2022/03/23	11	73.38	5	73.80	73.70	6	11,227	0.05%
2022/03/22	4	73.68	0	74.00	74.00	4	11,175	0.04%
2022/03/18	6	74.53	6	74.45	74.80	0	11,147	0.00%
2022/03/17	1	72.80	7	73.83	74.20	-6	11,151	-0.05%
2022/03/16	3	71.57	0	0.00	70.90	3	11,085	0.03%
2022/03/15	4	73.58	2	74.00	73.00	2	10,921	0.02%
2022/03/14	1	75.00	1	75.99	75.70	0	10,970	0.00%
2022/03/11	8	75.09	0	0.00	75.60	8	10,971	0.07%
2022/03/10	0	0.00	4	76.93	76.70	-4	11,079	-0.04%
2022/03/09	1	75.70	0	0.00	74.90	1	11,462	0.01%
2022/03/08	15	76.42	0	0.00	74.70	15	12,369	0.12%
2022/03/07	11	77.36	4	77.90	76.90	7	12,479	0.06%
2022/03/04	15	81.69	15	82.07	81.60	0	12,687	0.00%
2022/03/03	3	82.37	5	82.34	82.60	-2	12,750	-0.02%
2022/03/02	9	79.23	2	79.00	79.70	7	12,753	0.05%
2022/03/01	33	79.88	47	79.58	79.90	-14	12,792	-0.11%
2022/02/25	10	77.70	0	0.00	77.10	10	12,808	0.08%
2022/02/24	6	76.50	0	0.00	76.30	6	13,186	0.05%
2022/02/22	4.2	78.45	3	78.10	78.70	1.2	13,846	0.01%
2022/02/21	2	80.60	1	81.40	80.40	1	13,791	0.01%
2022/02/18	2	84.00	7.3	83.51	83.50	-5.3	13,757	-0.04%
2022/02/17	25	82.98	80	82.33	82.70	-55	13,560	-0.41%
2022/02/16	4	80.50	31	80.34	80.50	-27	13,157	-0.21%
2022/02/15	0	0.00	3	79.33	78.80	-3	12,947	-0.02%
2022/02/14	0	0.00	1	77.90	78.70	-1	12,952	-0.01%
2022/02/11	5	78.84	10	78.98	79.00	-5	13,023	-0.04%
2022/02/10	0	0.00	19	78.71	79.00	-19	13,004	-0.15%
2022/02/09	1	78.20	14	78.42	78.50	-13	13,050	-0.10%
2022/02/08	0	0.00	8	77.50	77.40	-8	13,067	-0.06%
2022/02/07	0	0.00	16	75.93	76.40	-16	13,149	-0.12%
2022/01/25	2.2	72.57	3	72.17	72.00	-0.8	13,324	-0.01%
2022/01/24	3	71.57	8	71.90	72.60	-5	13,311	-0.04%
2022/01/21	5	72.64	0	0.00	72.30	5	13,394	0.04%
2022/01/20	1	75.00	0	0.00	75.10	1	13,388	0.01%
2022/01/18	0	0.00	3	75.53	75.10	-3	13,634	-0.02%
2022/01/14	2	74.30	1	74.80	74.30	1	13,716	0.01%
2022/01/13	0	0.00	11	74.18	74.60	-11	13,705	-0.08%
2022/01/11	3	73.60	6	74.25	73.50	-3	13,650	-0.02%
2022/01/07	1	73.60	8	73.60	73.70	-7	13,863	-0.05%
2022/01/06	5	73.84	0	0.00	73.80	5	13,995	0.04%
2022/01/05	2	75.90	4	76.60	75.90	-2	14,067	-0.01%
2022/01/04	0	0.00	2.3	76.59	77.20	-2.3	14,085	-0.02%
2022/01/03	9	76.83	4	77.63	76.20	5	14,124	0.04%
2021/12/30	12	78.17	17	77.97	78.10	-5	14,152	-0.04%
2021/12/29	1	76.10	1	76.80	76.60	0	14,294	0.00%
2021/12/28	1	76.90	21	76.81	76.70	-20	14,486	-0.14%
2021/12/27	10	76.70	11	76.15	76.60	-1	14,579	-0.01%
2021/12/24	0	0.00	2	76.55	75.70	-2	14,725	-0.01%
2021/12/23	8	76.00	3	76.03	75.90	5	15,123	0.03%
2021/12/22	30	78.28	32	79.21	76.50	-2	15,403	-0.01%
2021/12/21	6	76.88	84	77.90	76.80	-78	15,245	-0.51%
2021/12/20	95	76.63	10	77.15	75.90	85	15,025	0.57%
2021/12/17	1	75.40	18	75.27	75.70	-17	14,877	-0.11%
2021/12/16	3	76.00	3	76.50	76.00	0	14,944	0.00%
2021/12/15	0	0.00	10	76.30	76.00	-10	14,956	-0.07%
2021/12/14	5	75.70	4	75.70	74.80	1	15,006	0.01%
2021/12/13	3	77.90	1	78.50	76.60	2	14,963	0.01%
2021/12/10	6	77.48	10.3	78.09	77.80	-4.3	15,132	-0.03%
2021/12/09	7	76.79	7	77.57	77.50	0	15,118	0.00%
2021/12/08	1	77.50	1	78.20	76.90	0	15,080	0.00%
2021/12/07	10	77.40	4	77.38	77.50	6	14,987	0.04%
2021/12/06	5	77.64	16	77.53	77.50	-11	14,955	-0.07%
2021/12/03	77	78.23	56	78.58	78.80	21	14,926	0.14%
2021/12/02	17	79.17	353	79.58	79.80	-336	14,545	-2.31%	大賣/鉅額交易
2021/12/01	1	75.30	0	0.00	76.00	1	13,754	0.01%
2021/11/30	297	75.63	11	75.99	74.20	286	13,587	2.10%	大買/鉅額交易
2021/11/29	6	71.80	9	72.86	73.30	-3	13,246	-0.02%
2021/11/26	0	0.00	10	75.00	73.50	-10	13,296	-0.08%
2021/11/25	11	74.66	8	75.19	74.40	3	13,187	0.02%
2021/11/24	1	75.40	1	75.60	75.40	0	13,138	0.00%
2021/11/23	44	75.65	22	75.80	75.70	22	13,139	0.17%
2021/11/22	13	74.85	55	75.38	75.40	-42	12,838	-0.33%
2021/11/19	16	70.18	1	70.30	69.60	15	12,097	0.12%
2021/11/18	0	0.00	7	71.44	71.60	-7	12,059	-0.06%
2021/11/17	0	0.00	2	71.30	71.00	-2	12,046	-0.02%
2021/11/16	5	69.80	17	70.36	70.80	-12	12,080	-0.10%
2021/11/15	2	70.40	13	70.10	70.30	-11	12,217	-0.09%
2021/11/12	11	68.76	1	68.90	68.70	10	12,256	0.08%
2021/11/11	11	68.65	0	0.00	68.00	11	12,517	0.09%
2021/11/10	7	69.89	32	69.70	69.90	-25	12,744	-0.20%
2021/11/09	0	0.00	25	68.50	68.70	-25	12,955	-0.19%
2021/11/08	6	66.65	11	67.36	67.60	-5	13,118	-0.04%
2021/11/05	10	66.26	11	65.91	65.70	-1	13,668	-0.01%
2021/11/04	12	67.23	3	67.43	66.70	9	13,805	0.07%
2021/11/03	12	68.61	11	68.34	68.60	1	13,729	0.01%
2021/11/02	15	66.80	15	66.89	66.50	0	13,653	0.00%
2021/11/01	0	0.00	1	67.40	67.00	-1	13,621	-0.01%
2021/10/29	0	0.00	26	67.02	66.50	-26	13,787	-0.19%
2021/10/28	0	0.00	3	65.73	66.50	-3	13,799	-0.02%
2021/10/27	26	65.51	8	64.85	66.20	18	13,851	0.13%
2021/10/26	1	63.50	0	0.00	63.70	1	13,765	0.01%
2021/10/25	0	0.00	2	63.40	63.50	-2	13,794	-0.01%
2021/10/21	1	63.00	5	63.50	62.50	-4	14,044	-0.03%
2021/10/20	0	0.00	2.2	63.55	63.50	-2.2	14,119	-0.02%
2021/10/19	0	0.00	1	63.50	63.50	-1	14,374	-0.01%
2021/10/18	9	62.73	0	0.00	62.70	9	14,627	0.06%
2021/10/15	3	63.80	7	63.70	63.70	-4	15,092	-0.03%
2021/10/14	0	0.00	45	62.07	62.30	-45	15,126	-0.30%
2021/10/13	41	59.60	42	60.45	59.40	-1	15,201	-0.01%
2021/10/12	2	60.55	1	60.90	61.00	1	15,328	0.01%
2021/10/08	41	61.62	44	62.33	61.60	-3	15,434	-0.02%
2021/10/07	11	61.62	6	62.23	61.60	5	15,727	0.03%
2021/10/06	5	61.98	24	63.82	61.40	-19	16,326	-0.12%
2021/10/05	25	64.55	1	63.90	64.60	24	16,722	0.14%
2021/10/04	41	64.90	42	65.21	64.90	-1	16,830	-0.01%
2021/10/01	41	64.32	41	65.29	64.30	0	16,962	0.00%
2021/09/30	9	67.09	5	66.50	65.90	4	17,021	0.02%
2021/09/29	40	64.50	23	67.04	67.20	17	16,775	0.10%
2021/09/28	1	64.70	5	65.84	66.30	-4	16,631	-0.02%
2021/09/27	5	64.50	5	64.40	64.60	0	16,644	0.00%
2021/09/24	0	0.00	6	64.92	64.90	-6	16,907	-0.04%
2021/09/22	1	62.70	0	0.00	63.00	1	17,247	0.01%
2021/09/16	2	64.30	30	64.50	64.60	-28	17,933	-0.16%
2021/09/15	22	64.20	1.5	64.60	64.00	20.5	18,073	0.11%
2021/09/14	0	0.00	1	66.70	66.20	-1	18,197	-0.01%
2021/09/13	2	65.90	1	67.10	65.80	1	18,298	0.01%
2021/09/10	1	65.00	4	66.05	66.80	-3	18,621	-0.02%
2021/09/09	0	0.00	20	65.20	65.60	-20	18,639	-0.11%
2021/09/08	2	64.30	3	63.90	64.30	-1	18,710	-0.01%
2021/09/07	8	65.41	3	65.50	65.20	5	18,732	0.03%
2021/09/06	23	66.56	45	67.08	66.40	-22	18,731	-0.12%
2021/09/03	34	66.00	4	66.15	66.00	30	18,706	0.16%
2021/09/02	5	66.78	5	68.00	66.20	0	18,806	0.00%
2021/09/01	1	68.30	3	67.83	68.10	-2	19,005	-0.01%
2021/08/31	1	65.80	1	66.00	66.40	0	18,924	0.00%
2021/08/30	0	0.00	1	66.00	66.40	-1	19,147	-0.01%
2021/08/27	1	64.70	1	65.30	65.00	0	19,410	0.00%
2021/08/26	10	65.90	1	66.20	65.30	9	19,518	0.05%
2021/08/25	6	66.58	15	66.67	67.00	-9	19,468	-0.05%
2021/08/24	5	66.90	16	66.53	66.00	-11	19,624	-0.06%
2021/08/23	0	0.00	1	67.00	66.80	-1	19,651	-0.01%
2021/08/20	10	66.25	13	64.55	64.60	-3	19,882	-0.02%
2021/08/19	19.5	66.86	27	66.16	65.70	-7.5	19,903	-0.04%
2021/08/18	0.2	66.80	10	68.28	69.00	-9.8	19,830	-0.05%
2021/08/17	1	67.00	0	0.00	66.60	1	19,940	0.01%
2021/08/16	2.5	66.08	34	65.25	66.30	-31.5	19,744	-0.16%
2021/08/13	25.3	64.74	24	64.53	64.30	1.3	19,530	0.01%
2021/08/12	53	66.21	42	66.29	66.30	11	19,218	0.06%
2021/08/11	51	68.46	3	68.03	67.30	48	19,072	0.25%
2021/08/10	34	71.52	1	71.10	70.90	33	18,705	0.18%
2021/08/09	9	72.69	5	73.00	73.70	4	18,666	0.02%
2021/08/06	11	74.15	6	74.00	73.60	5	18,793	0.03%
2021/08/05	1	74.80	18	74.94	75.20	-17	19,056	-0.09%
2021/08/04	17	75.65	7	76.20	75.50	10	19,443	0.05%
2021/08/03	0	0.00	23	75.47	75.80	-23	19,608	-0.12%
2021/08/02	8	74.25	37	73.70	74.50	-29	19,682	-0.15%
2021/07/30	60	72.47	28	72.69	72.30	32	19,769	0.16%
2021/07/29	13	72.12	0	0.00	72.00	13	19,921	0.07%
2021/07/28	10	71.81	19	72.09	72.20	-9	20,073	-0.04%
2021/07/27	6	74.08	69	74.20	73.30	-63	20,281	-0.31%
2021/07/26	8	73.40	8	73.91	73.50	0	20,386	0.00%
2021/07/23	43	73.47	3	73.50	73.40	40	20,489	0.20%
2021/07/22	1	72.80	40	73.95	73.70	-39	20,352	-0.19%
2021/07/21	30	72.25	0	0.00	71.50	30	20,224	0.15%
2021/07/20	5	74.86	2	74.70	74.50	3	19,822	0.02%
2021/07/19	19	75.75	1	75.60	75.60	18	19,898	0.09%
2021/07/16	23	77.13	4	77.30	77.40	19	20,109	0.09%
2021/07/15	17	78.48	13	78.91	78.60	4	20,084	0.02%
2021/07/14	7	77.97	7	78.20	77.80	0	20,052	0.00%
2021/07/13	210	78.61	209	78.10	76.90	1	19,790	0.01%	大買/大賣/
2021/07/12	83	77.62	15	77.00	76.40	68	19,185	0.35%
2021/07/09	7	77.27	3	78.03	78.60	4	18,599	0.02%
2021/07/08	12	78.45	0	0.00	78.40	12	18,659	0.06%
2021/07/07	3	79.10	1	79.10	79.50	2	18,813	0.01%
2021/07/06	13	79.52	5	79.74	79.10	8	19,223	0.04%
2021/07/05	102	80.49	1	81.00	80.40	101	19,693	0.51%	大買/鉅額交易
2021/07/02	2	79.25	12	79.81	79.50	-10	19,631	-0.05%
2021/07/01	18	78.63	3	78.40	78.00	15	19,620	0.08%
2021/06/30	9	79.21	2	79.30	79.70	7	19,992	0.04%
2021/06/29	9.2	80.03	205	79.50	79.30	-195.8	20,802	-0.94%	大賣/鉅額交易
2021/06/28	18	81.67	85	81.22	81.20	-67	20,711	-0.32%
2021/06/25	32	80.46	59	80.41	80.00	-27	20,404	-0.13%
2021/06/24	7	76.96	14	77.49	77.60	-7	20,025	-0.03%
2021/06/23	35	75.22	13	75.87	76.60	22	19,915	0.11%
2021/06/22	5	75.00	167	74.95	75.20	-162	19,616	-0.83%	大賣/鉅額交易
2021/06/21	34	75.95	3	76.90	74.70	31	19,487	0.16%
2021/06/18	28	79.36	20	79.65	78.90	8	19,175	0.04%
2021/06/17	27	78.35	6	78.28	78.90	21	19,169	0.11%
2021/06/16	3	79.43	16	79.84	79.10	-13	19,225	-0.07%
2021/06/15	2	78.35	1	78.50	78.70	1	19,348	0.01%
2021/06/11	17	78.95	14	79.19	78.80	3	19,304	0.02%
2021/06/10	12.2	77.56	13	78.92	79.50	-0.8	19,253	0.00%
2021/06/09	46	78.04	14	78.71	77.20	32	19,120	0.17%
2021/06/08	4	80.03	19	81.00	80.10	-15	19,109	-0.08%
2021/06/07	67	80.22	1	79.40	79.40	66	19,165	0.34%
2021/06/04	72	82.47	17	82.18	82.20	55	19,066	0.29%
2021/06/03	10	83.46	16	84.03	83.60	-6	18,935	-0.03%
2021/06/02	1	80.40	4	81.63	81.60	-3	18,891	-0.02%
2021/06/01	16	81.71	29	82.83	81.30	-13	19,089	-0.07%
2021/05/31	7	81.51	57	82.11	81.90	-50	19,265	-0.26%
2021/05/28	174	80.74	38	81.08	80.60	136	19,541	0.70%	大買/鉅額交易
2021/05/27	10	76.90	27	77.62	78.30	-17	19,505	-0.09%
2021/05/26	24	78.42	11	77.85	77.80	13	19,647	0.07%
2021/05/25	28	78.17	25	78.31	78.80	3	19,919	0.02%
2021/05/24	7	75.34	14	77.13	76.60	-7	20,106	-0.04%
2021/05/21	39	76.47	32	77.70	76.30	7	20,324	0.03%
2021/05/20	198	75.80	8	75.63	75.20	190	20,659	0.92%	大買/鉅額交易
2021/05/19	15	74.70	2	75.10	75.10	13	21,212	0.06%
2021/05/18	170	75.12	29	75.32	76.80	141	21,152	0.67%	大買/鉅額交易
2021/05/17	18.8	71.24	17	72.01	71.70	1.8	21,207	0.01%
2021/05/14	18	75.08	15	73.11	73.00	3	21,068	0.01%
2021/05/13	18.5	74.12	160	74.51	74.30	-141.5	20,903	-0.68%	大賣/鉅額交易
2021/05/12	24	71.19	12	72.07	73.40	12	20,714	0.06%
2021/05/11	37	78.53	27	77.37	76.50	10	20,739	0.05%
2021/05/10	9	83.37	5	83.28	82.10	4	20,746	0.02%
2021/05/07	12.1	84.73	6.5	85.08	85.50	5.6	20,756	0.03%
2021/05/06	17	83.88	77	83.93	82.90	-60	20,692	-0.29%
2021/05/05	47	85.81	96.3	85.22	82.70	-49.3	20,497	-0.24%
2021/05/04	73.3	84.32	2	85.05	85.30	71.3	20,372	0.35%
2021/05/03	34	90.33	16	88.59	87.70	18	20,113	0.09%
2021/04/29	16	92.17	2	92.70	91.60	14	19,847	0.07%
2021/04/28	6	94.10	5	95.60	94.40	1	19,756	0.01%
2021/04/27	12	94.52	1	94.30	94.00	11	19,929	0.06%
2021/04/26	0	0.00	13	95.85	95.90	-13	19,902	-0.07%
2021/04/23	14	93.37	1	94.20	94.40	13	19,919	0.07%
2021/04/22	26	95.60	9	96.42	93.40	17	19,931	0.09%
2021/04/21	33	99.28	28	99.65	98.30	5	19,622	0.03%
2021/04/20	37.3	101.18	4	101.00	99.70	33.3	19,558	0.17%
2021/04/19	13	99.42	16	100.69	99.40	-3	19,730	-0.02%
2021/04/16	12	99.25	13	99.65	98.70	-1	20,139	0.00%
2021/04/15	12	98.43	0	0.00	99.00	12	20,435	0.06%
2021/04/14	16	99.07	5.1	100.67	99.70	10.9	20,480	0.05%
2021/04/13	55	101.10	55	101.70	100.00	0	20,503	0.00%
2021/04/12	20.1	99.17	3	99.37	99.10	17.1	20,485	0.08%
2021/04/09	13	97.55	62.1	100.74	102.50	-49.1	20,283	-0.24%
2021/04/08	2	97.80	16	98.30	98.30	-14	19,732	-0.07%
2021/04/07	13	97.55	13	98.17	97.10	0	19,728	0.00%
2021/04/06	70	97.60	3.6	97.33	97.30	66.4	19,707	0.34%
2021/04/01	8.1	98.70	64	98.50	100.50	-55.9	19,449	-0.29%
2021/03/31	2	92.80	11.1	92.96	91.90	-9.1	18,561	-0.05%
2021/03/30	1	91.00	11	92.29	92.20	-10	18,589	-0.05%
2021/03/29	22	91.33	10.1	92.40	91.20	11.9	18,703	0.06%
2021/03/26	0	0.00	12	91.48	91.90	-12	18,884	-0.06%
2021/03/25	10	89.90	1	89.20	89.60	9	19,032	0.05%
2021/03/24	5	90.34	0	90.50	90.00	5	19,048	0.03%
2021/03/23	1	91.60	2	92.30	91.70	-1	19,141	-0.01%
2021/03/22	15	90.99	7	91.14	90.90	8	19,233	0.04%
2021/03/19	25	92.99	3	93.90	92.50	22	19,282	0.11%
2021/03/18	8	95.15	28	94.68	95.50	-20	19,232	-0.10%
2021/03/17	13	92.42	3.1	91.61	91.90	9.9	19,428	0.05%
2021/03/16	7	93.64	12	94.54	93.40	-5	19,642	-0.03%
2021/03/15	6	92.33	4	93.00	93.20	2	19,972	0.01%
2021/03/12	14	92.66	10.1	93.23	93.50	4	20,216	0.02%
2021/03/11	3.1	90.59	32	90.27	91.40	-28.9	20,465	-0.14%
2021/03/10	6	88.48	14	88.90	87.60	-8	21,091	-0.04%
2021/03/09	9	87.68	0	0.00	86.70	9	21,468	0.04%
2021/03/08	7.1	89.81	7	91.80	88.60	0.1	22,177	0.00%
2021/03/05	13	89.13	3	90.20	89.70	10	22,681	0.04%
2021/03/04	10	92.91	14.1	93.78	91.80	-4.1	22,635	-0.02%
2021/03/03	13	91.55	9	95.80	92.00	4	22,511	0.02%
2021/03/02	32	96.95	16.4	100.10	95.50	15.6	22,276	0.07%
2021/02/26	29	96.92	213	97.10	96.50	-184	22,274	-0.83%	大賣/鉅額交易
2021/02/25	3	100.67	114	100.00	98.50	-111	22,237	-0.50%	大賣/鉅額交易
2021/02/24	15	98.28	12	100.17	96.60	3	22,219	0.01%
2021/02/23	27	96.90	20	97.38	98.40	7	21,957	0.03%
2021/02/22	24	97.31	127	97.50	97.10	-103	21,922	-0.47%	大賣/鉅額交易
2021/02/19	13	92.16	39	93.23	93.00	-26	21,797	-0.12%
2021/02/18	11	89.98	5	90.18	89.90	6	21,892	0.03%
2021/02/17	5	89.88	241	90.31	89.90	-236	22,303	-1.06%	大賣/鉅額交易
2021/02/05	12	87.03	5	87.70	86.70	7	22,090	0.03%
2021/02/04	58	86.27	3	86.00	86.60	55	22,357	0.25%
2021/02/03	254	87.85	2.6	87.88	86.30	251.4	22,408	1.12%	大買/鉅額交易
2021/02/02	15	88.39	207.2	87.28	86.90	-192.2	22,289	-0.86%	大賣/鉅額交易
2021/02/01	3	81.00	18	83.55	86.30	-15	21,772	-0.07%
2021/01/29	14	80.75	116	81.00	79.90	-102	21,489	-0.47%	大賣/鉅額交易
2021/01/28	26	79.43	4.2	79.38	79.40	21.8	21,291	0.10%
2021/01/27	2	81.85	0	0.00	82.50	2	21,208	0.01%
2021/01/26	8	83.21	2	83.60	83.00	6	21,177	0.03%
2021/01/25	10	83.65	5	84.60	85.10	5	21,098	0.02%
2021/01/22	4	84.98	1	85.00	85.40	3	21,067	0.01%
2021/01/21	0	0.00	1	87.30	85.80	-1	21,102	0.00%
2021/01/20	7	86.30	3	84.83	84.30	4	21,175	0.02%
2021/01/19	0	0.00	2	86.45	86.80	-2	21,044	-0.01%
2021/01/18	9	84.89	9	83.67	86.00	0	21,034	0.00%
2021/01/15	11	87.47	12	86.80	86.20	-1	20,941	0.00%
2021/01/14	5	91.32	12	90.53	89.80	-7	20,784	-0.03%
2021/01/13	9	88.21	14	88.61	88.70	-5	20,666	-0.02%
2021/01/12	27	88.56	4.2	87.74	87.70	22.9	20,534	0.11%
2021/01/11	233	91.07	6.2	91.30	91.20	226.9	20,327	1.12%	大買/鉅額交易
2021/01/08	18	95.76	37.2	95.43	96.70	-19.2	19,981	-0.10%
2021/01/07	7	92.63	23.1	92.87	92.80	-16.1	19,808	-0.08%
2021/01/06	160.1	91.84	16	93.05	91.50	144.1	20,333	0.71%	大買/鉅額交易
2021/01/05	25	91.43	24.1	91.15	90.50	0.9	20,428	0.00%
2021/01/04	13	90.55	27	90.21	90.70	-14	20,516	-0.07%
2020/12/31	1	86.40	0	0.00	86.80	1	20,634	0.00%
2020/12/30	11	87.01	5	87.70	87.30	6	21,205	0.03%
2020/12/29	6	87.00	5	88.20	87.00	1	21,092	0.00%
2020/12/28	16	87.60	29	87.87	89.10	-13	21,056	-0.06%
2020/12/25	11	84.94	2	85.80	84.00	9	20,958	0.04%
2020/12/24	5	84.60	6	85.33	85.30	-1	21,220	0.00%
2020/12/23	0.2	80.90	0	0.00	83.00	0.2	21,196	0.00%
2020/12/22	8	82.93	4.2	83.56	81.20	3.8	21,100	0.02%
2020/12/21	4	84.15	97	85.13	84.20	-93	20,900	-0.44%
2020/12/18	3	84.83	2	86.80	84.80	1	20,833	0.00%
2020/12/17	5	85.96	48	86.19	85.70	-43	20,928	-0.21%
2020/12/16	90	86.58	2	86.35	85.80	88	20,906	0.42%
2020/12/15	4	84.63	79	84.38	84.10	-75	20,956	-0.36%
2020/12/14	0	0.00	1	85.70	85.30	-1	21,185	0.00%
2020/12/11	67	84.30	10.2	83.91	85.30	56.8	21,155	0.27%
2020/12/10	3	88.70	7	88.67	88.30	-4	20,817	-0.02%
2020/12/09	302	90.78	13	91.65	91.90	289	20,778	1.39%	大買/鉅額交易
2020/12/08	11	88.26	20	86.87	88.00	-9	20,368	-0.04%
2020/12/07	10	89.46	64	89.82	88.30	-54	20,163	-0.27%
2020/12/04	22	87.96	300	88.02	87.60	-278	19,684	-1.41%	大賣/鉅額交易
2020/12/03	14	83.91	128	84.07	83.80	-114	19,057	-0.60%	大賣/鉅額交易
2020/12/02	84.1	80.76	319	80.82	81.50	-234.9	18,803	-1.25%	大賣/鉅額交易
2020/12/01	11.1	76.39	7	74.83	76.90	4.1	17,987	0.02%
2020/11/30	6.1	72.52	7	72.97	72.40	-0.9	17,621	-0.01%
2020/11/27	0.1	71.60	24	71.83	71.30	-23.9	17,549	-0.14%
2020/11/26	44	70.39	45	70.02	70.70	-1	17,401	-0.01%
2020/11/25	12	70.43	59	70.44	69.30	-47	17,496	-0.27%
2020/11/24	113	71.38	74	71.09	71.00	39	17,273	0.23%	大買/
2020/11/23	571	71.29	6	70.78	71.60	565	17,100	3.30%	大買/鉅額交易
2020/11/20	85	68.86	13	68.60	68.80	72	16,876	0.43%
2020/11/19	4	67.80	3	67.87	67.80	1	16,884	0.01%
2020/11/18	1.2	66.88	6	67.12	67.00	-4.8	16,738	-0.03%
2020/11/17	3	66.93	45	66.81	67.10	-42	16,602	-0.25%
2020/11/16	11	64.00	42	64.12	64.20	-31	16,250	-0.19%
2020/11/13	4	61.68	4	62.23	62.20	0	16,244	0.00%
2020/11/12	13	60.96	19	61.89	62.00	-6	16,291	-0.04%
2020/11/11	2	59.75	1	59.60	60.00	1	16,016	0.01%
2020/11/10	0	0.00	2	60.90	60.60	-2	15,986	-0.01%
2020/11/09	0	0.00	4	60.48	60.40	-4	15,981	-0.03%
2020/11/06	1	60.00	11	59.81	59.80	-10	16,189	-0.06%
2020/11/05	10	59.15	12	59.28	59.40	-2	16,279	-0.01%
2020/11/04	7	58.46	7	59.06	59.00	0	16,418	0.00%
2020/11/03	4	58.78	0	0.00	58.80	4	16,611	0.02%
2020/11/02	1	57.60	0	0.00	57.80	1	17,090	0.01%
2020/10/30	1	58.40	2	57.80	57.80	-1	17,354	-0.01%
2020/10/29	3	58.23	0	0.00	58.20	3	17,450	0.02%
2020/10/28	3	58.33	51.3	58.52	58.30	-48.3	17,486	-0.28%
2020/10/27	7.2	59.57	0	0.00	59.50	7.2	17,421	0.04%
2020/10/26	2	60.35	2	60.20	60.50	0	17,388	0.00%
2020/10/23	2	61.60	0	0.00	61.40	2	17,414	0.01%
2020/10/22	0	0.00	15	61.90	61.80	-15	17,445	-0.09%
2020/10/21	3	61.90	0.1	61.80	61.90	2.9	17,508	0.02%
2020/10/20	5	61.70	7	61.94	62.10	-2	17,661	-0.01%
2020/10/19	6	61.88	8.2	61.85	61.80	-2.2	17,705	-0.01%
2020/10/16	4	60.58	2.1	60.72	60.10	1.9	17,779	0.01%
2020/10/15	6	62.03	9	61.87	61.50	-3	17,777	-0.02%
2020/10/14	11	62.32	43	62.86	62.30	-32	17,593	-0.18%
2020/10/13	5	59.22	29	60.26	61.40	-24	16,959	-0.14%
2020/10/12	8	60.90	7	61.01	60.50	1	16,700	0.01%
2020/10/08	17	59.48	7	59.70	59.40	10	16,548	0.06%
2020/10/07	7.2	59.33	23	59.10	59.60	-15.8	16,572	-0.10%
2020/10/06	5	56.50	2	56.55	56.60	3	16,497	0.02%
2020/10/05	8	56.81	3	56.13	56.30	5	16,602	0.03%
2020/09/30	0	0.00	4	57.30	57.50	-4	16,613	-0.02%
2020/09/29	2	55.85	17	56.28	56.90	-15	16,445	-0.09%
2020/09/28	1	55.00	16	55.05	55.10	-15	16,302	-0.09%
2020/09/25	1	53.00	1	52.60	52.50	0	16,335	0.00%
2020/09/24	6	53.28	6	52.90	52.90	0	16,402	0.00%
2020/09/23	12	53.55	1	53.50	53.30	11	16,387	0.07%
2020/09/22	9	55.11	3	55.07	54.90	6	16,460	0.04%
2020/09/21	0	0.00	0	56.60	56.60	0	16,429	0.00%
2020/09/18	3	56.93	2	56.70	56.30	1	16,524	0.01%
2020/09/17	41	56.65	41	56.42	56.80	0	16,514	0.00%
2020/09/16	5	54.78	5	55.08	55.20	0	16,235	0.00%
2020/09/15	8	54.60	6	54.83	54.50	2	16,257	0.01%
2020/09/14	1	54.90	35	54.90	54.80	-34	16,423	-0.21%
2020/09/11	1	52.80	2	53.00	53.30	-1	16,317	-0.01%
2020/09/10	15	53.79	2	53.15	53.00	13	16,426	0.08%
2020/09/09	13	53.75	2	54.20	54.20	11	16,440	0.07%
2020/09/08	3	54.13	6	54.65	54.80	-3	16,605	-0.02%
2020/09/07	4.3	54.47	12	54.63	54.30	-7.7	16,587	-0.05%
2020/09/04	7	52.16	5	52.60	52.80	2	16,544	0.01%
2020/09/03	11	53.29	43	53.48	53.20	-32	16,641	-0.19%
2020/09/02	6	51.20	7	50.80	51.10	-1	16,572	-0.01%
2020/09/01	3	51.50	1	51.90	52.30	2	16,880	0.01%
2020/08/31	11	52.47	2	52.70	51.90	9	17,363	0.05%
2020/08/28	2	53.90	0	0.00	53.90	2	17,704	0.01%
2020/08/27	0	0.00	5	53.90	54.00	-5	17,922	-0.03%
2020/08/26	15	53.73	3	53.53	53.40	12	17,981	0.07%
2020/08/25	8	52.78	12	52.78	53.00	-4	17,901	-0.02%
2020/08/24	1.1	50.92	4	50.73	51.00	-2.9	17,951	-0.02%
2020/08/21	10.1	49.73	12	50.05	49.85	-1.9	18,240	-0.01%
2020/08/20	45	49.67	4	49.45	49.20	41	18,129	0.23%
2020/08/19	33	52.16	4	52.10	51.80	29	17,858	0.16%
2020/08/18	2	54.90	12	55.22	55.10	-10	17,340	-0.06%
2020/08/17	5	54.58	3	54.67	54.40	2	17,246	0.01%
2020/08/14	6	54.48	12	54.68	55.10	-6	17,223	-0.03%
2020/08/13	2	55.15	5	55.44	55.40	-3	17,202	-0.02%
2020/08/12	6	54.57	4	54.83	55.10	2	17,282	0.01%
2020/08/11	77	55.74	7	55.76	55.70	70	17,177	0.41%
2020/08/10	5	54.14	2	54.45	54.40	3	17,148	0.02%
2020/08/07	73	55.07	15	54.81	55.00	58	17,295	0.34%
2020/08/06	57	56.68	5	56.44	56.40	52	17,063	0.30%
2020/08/05	33	58.12	3	58.17	58.00	30	16,667	0.18%
2020/08/04	2	58.65	0	0.00	58.70	2	16,474	0.01%
2020/08/03	6	59.77	5	59.52	59.30	1	16,402	0.01%
2020/07/31	2	60.50	2	60.60	60.60	0	16,480	0.00%
2020/07/30	3	59.77	3	60.03	60.20	0	16,520	0.00%
2020/07/29	5	58.92	1	58.90	58.90	4	16,481	0.02%
2020/07/28	2	59.85	4	59.80	59.50	-2	16,514	-0.01%
2020/07/27	14	60.06	20.2	59.73	59.60	-6.2	16,716	-0.04%
2020/07/24	13	60.85	14	60.96	60.40	-1	16,853	-0.01%
2020/07/23	13	61.88	10	61.94	62.00	3	16,968	0.02%
2020/07/22	20	61.79	18	61.96	61.70	2	17,022	0.01%
2020/07/21	0	0.00	22.1	61.24	61.20	-22.1	16,870	-0.13%
2020/07/20	17	60.57	3	60.40	60.80	14	16,851	0.08%
2020/07/17	2	60.40	6	60.42	60.20	-4	17,012	-0.02%
2020/07/16	6	60.70	1	60.70	60.30	5	17,295	0.03%
2020/07/15	16	60.71	17.5	60.67	60.10	-1.5	17,225	-0.01%
2020/07/14	36	61.82	27	62.17	61.50	9	17,222	0.05%
2020/07/13	29	62.01	11	62.05	62.70	18	16,903	0.11%
2020/07/10	3	60.00	12	59.75	59.60	-9	16,663	-0.05%
2020/07/09	9	61.14	8	61.01	61.00	1	16,657	0.01%
2020/07/08	4	60.50	3	60.40	60.20	1	16,765	0.01%
2020/07/07	4	60.28	7	60.23	60.80	-3	16,817	-0.02%
2020/07/06	11	59.95	2	60.15	60.20	9	16,885	0.05%
2020/07/03	4	59.88	7	59.91	59.80	-3	17,143	-0.02%
2020/07/02	3	60.07	7	60.54	60.50	-4	17,551	-0.02%
2020/07/01	19	61.26	61	61.12	61.00	-42	17,699	-0.24%
2020/06/30	5.2	60.90	9	60.72	61.00	-3.8	17,652	-0.02%
2020/06/29	2	59.85	1	59.40	59.50	1	17,948	0.01%
2020/06/24	0	0.00	5	60.70	60.80	-5	17,985	-0.03%
2020/06/23	2	60.00	0.2	60.20	60.00	1.8	18,192	0.01%
2020/06/22	13	60.25	4	60.00	59.90	9	18,532	0.05%
2020/06/19	11	60.04	6	60.07	59.80	5	18,742	0.03%
2020/06/18	13	60.31	3	60.43	60.40	10	18,709	0.05%
2020/06/17	12	60.68	9	60.62	60.60	3	18,849	0.02%
2020/06/16	9	60.97	13	61.14	61.50	-4	19,172	-0.02%
2020/06/15	14	60.59	8	60.09	60.00	6	19,427	0.03%
2020/06/12	7	60.69	4	60.88	61.20	3	19,493	0.02%
2020/06/11	34	62.47	4	62.18	61.80	30	19,631	0.15%
2020/06/10	3	63.63	2	63.70	64.00	1	19,580	0.01%
2020/06/09	3	63.40	22	63.52	63.40	-19	19,695	-0.10%
2020/06/08	86	64.28	14	64.04	63.80	72	19,846	0.36%
2020/06/05	12	63.93	18.4	63.64	64.20	-6.4	19,428	-0.03%
2020/06/04	34	62.58	46	62.62	62.20	-12	18,970	-0.06%
2020/06/03	5	60.78	8	61.06	61.20	-3	18,536	-0.02%
2020/06/02	9	60.32	7	60.50	60.10	2	18,384	0.01%
2020/06/01	4	60.80	4.5	60.90	60.90	-0.5	18,384	0.00%
2020/05/29	19	60.04	10	60.36	59.80	9	18,412	0.05%
2020/05/28	26	61.91	10	62.38	60.90	16	18,336	0.09%
2020/05/27	3	60.83	6	60.90	60.70	-3	18,213	-0.02%
2020/05/26	8	60.60	5	60.88	60.70	3	18,430	0.02%
2020/05/25	4	58.58	11	58.30	59.70	-7	18,475	-0.04%
2020/05/22	13	60.25	4	59.53	59.40	9	18,595	0.05%
2020/05/21	3	60.60	3	60.80	60.80	0	18,609	0.00%
2020/05/20	7	60.41	4	59.95	59.90	3	18,581	0.02%
2020/05/19	8	58.86	12	59.12	59.20	-4	18,672	-0.02%
2020/05/18	9	59.20	3	58.73	58.50	6	18,652	0.03%
2020/05/15	22	60.15	8.2	60.15	60.10	13.8	18,773	0.07%
2020/05/14	27	60.57	2	61.00	60.00	25	18,736	0.13%
2020/05/13	1	62.90	0	0.00	62.90	1	18,450	0.01%
2020/05/12	9	63.81	1	63.60	63.60	8	18,589	0.04%
2020/05/11	11	64.68	11	64.94	64.70	0	18,536	0.00%
2020/05/08	12	64.28	5	64.22	63.80	7	18,492	0.04%
2020/05/07	15	64.32	4	64.13	64.40	11	18,441	0.06%
2020/05/06	6	63.82	3	63.60	63.30	3	18,319	0.02%
2020/05/05	13	63.32	3	62.97	63.00	10	18,303	0.05%
2020/05/04	21	62.75	13	62.69	62.80	8	18,661	0.04%
2020/04/30	2	65.00	6	65.08	65.00	-4	18,567	-0.02%
2020/04/29	25	64.37	33	64.22	64.20	-8	18,365	-0.04%
2020/04/28	14	62.56	18	62.74	63.20	-4	18,233	-0.02%
2020/04/27	16	61.12	29	61.18	61.60	-13	18,118	-0.07%
2020/04/24	7	59.31	0	0.00	59.10	7	18,035	0.04%
2020/04/23	12	60.08	5	60.02	59.40	7	17,998	0.04%
2020/04/22	20	56.64	20	57.27	59.90	0	17,919	0.00%
2020/04/21	28	59.39	6	58.08	58.00	22	17,733	0.12%
2020/04/20	5	60.72	2	60.80	60.80	3	17,473	0.02%
2020/04/17	19	62.06	4	62.35	61.10	15	17,652	0.08%
2020/04/16	30	61.42	56	61.02	61.60	-26	17,438	-0.15%
2020/04/15	24	61.48	10	61.80	61.30	14	17,361	0.08%
2020/04/14	8	60.60	5	60.74	60.70	3	17,341	0.02%
2020/04/13	22	60.24	12	60.46	59.80	10	17,368	0.06%
2020/04/10	7	62.33	6	62.30	62.00	1	17,119	0.01%
2020/04/09	16	63.67	19	63.23	62.60	-3	17,198	-0.02%
2020/04/08	49	62.84	38	63.23	63.40	11	17,481	0.06%
2020/04/07	14	61.34	63	60.47	62.00	-49	17,099	-0.29%
2020/04/06	6	56.07	6	56.25	56.40	0	16,665	0.00%
2020/04/01	5.2	53.05	13	53.25	53.90	-7.8	16,459	-0.05%
2020/03/31	32	53.78	14	54.66	53.70	18	16,285	0.11%
2020/03/30	25	52.81	5	52.92	53.90	20	15,892	0.13%
2020/03/27	89	55.60	60	55.31	55.00	29	15,737	0.18%
2020/03/26	19	53.02	42	53.53	54.00	-23	15,448	-0.15%
2020/03/25	13.7	52.07	12	52.48	52.60	1.7	15,288	0.01%
2020/03/24	24	48.27	27	47.35	48.30	-3	15,366	-0.02%
2020/03/23	23	45.15	2	44.50	44.20	21	15,378	0.14%
2020/03/20	51	48.80	23	48.98	48.65	28	15,594	0.18%
2020/03/19	22	46.58	30	47.67	45.20	-8	15,699	-0.05%
2020/03/18	26	53.82	54	52.44	50.20	-28	15,940	-0.18%
2020/03/17	19	55.28	15	55.86	54.10	4	15,935	0.03%
2020/03/16	41	62.56	10	60.40	59.20	31	15,889	0.20%
2020/03/13	11	60.57	8	60.71	62.90	3	15,789	0.02%
2020/03/12	16	69.40	0	0.00	66.00	16	15,712	0.10%
2020/03/11	2	75.20	5	73.40	72.60	-3	15,616	-0.02%
2020/03/10	13	73.19	11	74.72	74.90	2	16,247	0.01%
2020/03/09	8	75.71	87	74.82	74.80	-79	16,399	-0.48%
2020/03/06	4	78.60	2	78.60	78.50	2	16,572	0.01%
2020/03/05	6	79.90	11	80.09	80.10	-5	16,512	-0.03%
2020/03/04	8	78.35	8	77.93	78.60	0	16,441	0.00%
2020/03/03	13	78.51	17	78.25	77.80	-4	16,394	-0.02%
2020/03/02	14	76.46	9	76.62	76.30	5	16,307	0.03%
2020/02/27	22	79.62	28	79.38	77.30	-6	16,166	-0.04%
2020/02/26	24	81.71	11	82.13	81.40	13	15,899	0.08%
2020/02/25	38	83.26	6	83.32	83.30	32	15,824	0.20%
2020/02/24	2	84.55	140	84.56	84.50	-138	15,791	-0.87%	大賣/鉅額交易
2020/02/21	3	84.20	10	84.26	84.40	-7	15,767	-0.04%
2020/02/20	9	83.89	7	84.01	83.60	2	15,878	0.01%
2020/02/19	5	84.24	8	85.15	84.80	-3	15,889	-0.02%
2020/02/18	45	85.00	8	84.50	83.80	37	15,912	0.23%
2020/02/17	3	87.50	16	87.93	88.00	-13	15,974	-0.08%
2020/02/14	8	86.39	3	86.43	86.80	5	15,958	0.03%
2020/02/13	74	86.63	184	86.17	86.50	-110	15,905	-0.69%	大賣/鉅額交易
2020/02/12	62	84.65	356	84.53	84.70	-294	15,692	-1.87%	大賣/鉅額交易
2020/02/11	4.2	84.35	4	84.73	85.10	0.2	15,604	0.00%
2020/02/10	82	83.10	16	82.73	83.50	66	15,557	0.42%
2020/02/07	7	84.57	6.5	84.58	84.30	0.5	15,720	0.00%
2020/02/06	207	84.95	12	84.73	85.10	195	16,029	1.22%	大買/鉅額交易
2020/02/05	212	83.25	47	83.34	84.40	165	16,011	1.03%	大買/鉅額交易
2020/02/04	17	79.50	6	79.83	79.90	11	15,700	0.07%
2020/02/03	3	79.40	19	77.34	79.40	-16	15,804	-0.10%
2020/01/31	24	79.45	37	79.95	78.10	-13	15,856	-0.08%
2020/01/30	16	81.39	3	80.60	77.80	13	15,773	0.08%
2020/01/20	16	85.01	4	84.90	85.20	12	15,557	0.08%
2020/01/17	3	83.20	6	83.19	83.60	-3	15,652	-0.02%
2020/01/16	5	83.98	5	83.36	83.40	0	15,683	0.00%
2020/01/15	26	84.53	6	84.80	83.80	20	15,707	0.13%
2020/01/14	30	85.97	7	85.26	85.30	23	15,890	0.14%
2020/01/13	58	85.83	3	85.00	85.50	55	15,918	0.35%
2020/01/10	9	83.51	7	84.31	84.30	2	15,943	0.01%
2020/01/09	1	84.50	12	84.33	83.40	-11	15,933	-0.07%
2020/01/08	3	83.33	13	82.74	82.60	-10	15,985	-0.06%
2020/01/07	16	82.01	4	80.58	81.10	12	15,937	0.08%
2020/01/06	6	83.62	0	83.60	83.70	6	16,165	0.04%
2020/01/03	1	87.10	3	85.53	84.80	-2	16,883	-0.01%
2020/01/02	134	87.47	170	87.15	86.00	-36	16,981	-0.21%	大買/大賣/
2019/12/31	1	84.00	10	83.70	83.40	-9	16,518	-0.05%
2019/12/30	1	84.70	2	85.30	84.50	-1	16,674	-0.01%
2019/12/27	0	0.00	6	83.93	83.60	-6	16,779	-0.04%
2019/12/26	0	0.00	15	83.80	83.70	-15	16,857	-0.09%
2019/12/25	0	0.00	204	83.52	84.10	-204	17,027	-1.20%	大賣/鉅額交易
2019/12/24	3	83.40	62	83.09	83.50	-59	17,325	-0.34%
2019/12/23	50	82.60	0	0.00	82.60	50	17,442	0.29%
2019/12/20	19	83.73	7.4	84.22	83.50	11.6	17,427	0.07%
2019/12/19	415	85.70	168	85.45	85.50	247	17,330	1.43%	大買/大賣/鉅額交易
2019/12/18	39	83.84	33.2	83.70	84.00	5.8	17,121	0.03%
2019/12/17	22	84.53	31	85.15	85.30	-9	16,935	-0.05%
2019/12/16	6	82.48	22	82.37	82.80	-16	16,537	-0.10%
2019/12/13	11	79.65	52	80.09	79.60	-41	16,307	-0.25%
2019/12/12	6	77.32	28	77.30	77.30	-22	16,202	-0.14%
2019/12/11	23	76.63	8	76.41	75.60	15	16,149	0.09%
2019/12/10	7	75.44	3	76.00	75.10	4	15,982	0.03%
2019/12/09	19	76.39	5	76.10	76.00	14	15,918	0.09%
2019/12/06	25	76.44	0	0.00	75.30	25	15,863	0.16%
2019/12/05	148	76.63	188	76.90	77.20	-40	15,614	-0.26%	大買/大賣/
2019/12/04	0	0.00	3	73.63	72.60	-3	15,170	-0.02%
2019/12/03	22	73.15	42	72.96	73.30	-20	15,695	-0.13%
2019/11/29	10	71.00	11	71.60	71.20	-1	15,714	-0.01%
2019/11/28	2	72.00	13	71.99	71.70	-11	15,743	-0.07%
2019/11/27	0	0.00	7	71.49	71.10	-7	16,042	-0.04%
2019/11/26	25	71.41	0	0.00	70.80	25	16,240	0.15%
2019/11/22	0	0.00	2	70.60	70.10	-2	16,398	-0.01%
2019/11/21	2	69.20	0	0.00	69.30	2	16,432	0.01%
2019/11/20	4	70.20	0	0.00	71.00	4	16,400	0.02%
2019/11/18	14	71.21	9	71.52	71.10	5	16,350	0.03%
2019/11/15	1	67.50	1	69.30	69.00	0	16,425	0.00%
2019/11/14	28	67.79	32	67.81	67.20	-4	16,375	-0.02%
2019/11/13	22	70.02	0	0.00	69.90	22	16,213	0.14%
2019/11/07	3	72.60	1	71.90	72.40	2	17,237	0.01%
2019/11/06	5	72.90	6	73.10	72.50	-1	17,622	-0.01%
2019/11/05	21	72.10	13	71.88	73.00	8	17,609	0.05%
2019/11/04	11	69.81	0	0.00	69.80	11	17,614	0.06%
2019/11/01	2	69.90	1	70.20	70.60	1	17,772	0.01%
2019/10/31	9.8	70.04	10	70.20	70.00	-0.2	18,113	0.00%
2019/10/30	8	71.09	2	71.10	71.10	6	18,232	0.03%
2019/10/29	0	0.00	7	72.53	72.30	-7	18,513	-0.04%
2019/10/28	0	0.00	2	72.00	71.90	-2	18,880	-0.01%
2019/10/25	4	72.68	11	72.75	71.70	-7	19,226	-0.04%
2019/10/24	4	70.93	2	71.10	71.30	2	19,474	0.01%
2019/10/23	1	70.70	0	0.00	70.60	1	20,013	0.00%
2019/10/22	13	71.21	18	70.91	70.90	-5	20,315	-0.02%
2019/10/21	11	71.31	12	71.71	71.60	-1	20,699	0.00%
2019/10/18	10	71.58	5	71.98	72.30	5	21,155	0.02%
2019/10/17	11	69.85	1.3	70.35	70.40	9.7	21,006	0.05%
2019/10/16	8	70.20	1	70.00	70.00	7	21,169	0.03%
2019/10/15	12	69.97	2	69.55	69.60	10	21,329	0.05%
2019/10/14	13	72.69	11	72.04	71.70	2	21,521	0.01%
2019/10/09	69	73.94	57	74.20	71.40	12	21,722	0.06%
2019/10/08	45	78.72	46	79.14	78.60	-1	22,011	0.00%
2019/10/07	1	81.70	7	81.11	81.70	-6	22,204	-0.03%
2019/10/04	2	80.20	5	79.96	79.20	-3	22,600	-0.01%
2019/10/03	8	80.11	9	79.68	79.90	-1	22,655	0.00%
2019/10/02	4	82.28	2	82.40	82.00	2	22,675	0.01%
2019/10/01	6	82.57	2	82.30	83.10	4	22,863	0.02%
2019/09/27	6	81.37	102	81.68	80.50	-96	23,213	-0.41%	大賣/
2019/09/26	5	83.14	101	83.39	84.30	-96	23,309	-0.41%	大賣/
2019/09/25	51	84.40	8	84.39	85.00	43	23,355	0.18%
2019/09/24	161	85.45	24	85.54	85.40	137	23,564	0.58%	大買/鉅額交易
2019/09/23	7	83.73	10	84.67	85.00	-3	23,513	-0.01%
2019/09/20	13.2	82.71	2	82.35	82.90	11.2	23,470	0.05%
2019/09/19	7	81.94	4	81.28	81.40	3	23,507	0.01%
2019/09/18	6	82.28	12	82.44	82.10	-6	23,652	-0.03%
2019/09/17	9	81.44	30.3	81.64	82.00	-21.3	23,426	-0.09%
2019/09/16	2	78.55	7	78.46	78.10	-5	23,070	-0.02%
2019/09/12	0	0.00	2	77.85	77.80	-2	22,934	-0.01%
2019/09/11	5	76.50	2	76.85	76.90	3	23,092	0.01%
2019/09/10	0	0.00	4	77.50	76.50	-4	23,073	-0.02%
2019/09/09	2	76.80	2	77.00	76.50	0	22,963	0.00%
2019/09/06	20	77.01	5.2	77.65	77.10	14.8	22,935	0.06%
2019/09/05	4	76.75	47	74.92	76.90	-43	22,727	-0.19%
2019/09/04	25	73.60	5	73.22	73.00	20	22,048	0.09%
2019/09/03	0	0.00	1	71.10	71.20	-1	21,843	0.00%
2019/09/02	4	71.53	3	71.53	71.80	1	21,945	0.00%
2019/08/30	7	70.56	4.4	70.31	70.40	2.6	22,042	0.01%
2019/08/29	9	71.31	1	71.00	70.90	8	21,791	0.04%
2019/08/28	0	0.00	18	72.78	73.50	-18	21,629	-0.08%
2019/08/27	0	0.00	4	72.43	72.40	-4	21,576	-0.02%
2019/08/26	0	0.00	5	70.80	71.10	-5	21,613	-0.02%
2019/08/23	0	0.00	4	71.38	71.50	-4	21,653	-0.02%
2019/08/20	2	69.70	14	70.13	69.60	-12	21,910	-0.05%
2019/08/19	8	71.28	6	71.40	71.50	2	21,701	0.01%
2019/08/16	7	71.49	1	71.20	71.30	6	21,706	0.03%
2019/08/15	2	71.20	0	0.00	71.40	2	21,528	0.01%
2019/08/14	13	71.77	22	71.84	72.50	-9	21,327	-0.04%
2019/08/13	8	68.55	1	69.00	68.80	7	20,914	0.03%
2019/08/12	2	69.45	11	69.29	69.30	-9	20,823	-0.04%
2019/08/08	20	68.41	2	68.95	68.10	18	20,648	0.09%
2019/08/07	6	70.02	16	70.53	69.80	-10	20,380	-0.05%
2019/08/06	32	68.90	1	69.00	69.20	31	20,360	0.15%
2019/08/05	2	71.25	2	70.90	70.90	0	20,128	0.00%
2019/08/02	2	72.05	44	72.11	72.30	-42	19,947	-0.21%
2019/08/01	2	73.50	2	73.40	74.10	0	19,603	0.00%
2019/07/31	16	73.64	51	73.16	74.00	-35	19,326	-0.18%
2019/07/30	3	75.63	17	76.21	75.80	-14	18,943	-0.07%
2019/07/29	15	75.88	12	75.47	74.80	3	18,672	0.02%
2019/07/26	5	75.52	16	76.75	77.00	-11	18,418	-0.06%
2019/07/25	12	74.58	237	73.26	76.50	-225	18,036	-1.25%	大賣/鉅額交易
2019/07/24	76	70.92	21.1	71.45	71.80	54.9	17,555	0.31%
2019/07/23	419	72.26	71	72.25	72.30	348	17,288	2.01%	大買/鉅額交易
2019/07/22	73	69.45	38	69.40	69.80	35	16,822	0.21%
2019/07/18	25	68.05	10	67.00	66.70	15	16,766	0.09%
2019/07/17	1	67.50	6	67.90	67.70	-5	16,761	-0.03%
2019/07/16	24	69.52	7	68.76	67.90	17	16,403	0.10%
2019/07/15	16	68.06	93	68.71	69.90	-77	16,011	-0.48%
2019/07/12	31	67.24	40	67.14	66.70	-9	15,539	-0.06%
2019/07/11	1	65.30	17	65.31	65.40	-16	14,914	-0.11%
2019/07/10	31	63.94	42	63.76	64.40	-11	14,508	-0.08%
2019/07/09	0	0.00	23	62.00	62.80	-23	14,063	-0.16%
2019/07/08	12	61.18	14	61.27	61.00	-2	13,989	-0.01%
2019/07/05	16	61.36	49	61.04	62.00	-33	13,864	-0.24%
2019/07/04	26	59.23	4	59.10	59.20	22	13,603	0.16%
2019/07/03	7	65.44	47	65.49	65.20	-40	13,120	-0.30%
2019/07/02	11	66.30	1	66.30	66.30	10	12,926	0.08%
2019/07/01	86	65.89	8	65.93	66.00	78	12,763	0.61%
2019/06/28	1	64.20	1	64.30	64.50	0	12,675	0.00%
2019/06/27	4	64.00	1	64.10	64.10	3	12,671	0.02%
2019/06/26	5	63.92	6	64.07	63.70	-1	12,576	-0.01%
2019/06/25	2	64.10	4	63.50	63.30	-2	12,511	-0.02%
2019/06/24	10	63.20	2	63.30	63.10	8	12,335	0.06%
2019/06/21	8	63.18	7	63.04	63.00	1	12,376	0.01%
2019/06/20	6	62.40	2	62.30	62.30	4	12,425	0.03%
2019/06/19	2	62.25	12.8	61.91	62.10	-10.8	12,690	-0.09%
2019/06/14	1	61.10	1	61.10	60.80	0	13,029	0.00%
2019/06/13	0	0.00	41	60.22	60.90	-41	13,208	-0.31%
2019/06/12	0	0.00	2	60.05	60.70	-2	13,381	-0.01%
2019/06/11	5	59.44	1	59.80	59.40	4	13,387	0.03%
2019/06/10	6.5	59.48	3	59.33	59.30	3.5	13,385	0.03%
2019/06/06	9	59.32	0	0.00	59.20	9	13,309	0.07%
2019/06/05	9	60.73	2	61.95	60.50	7	13,197	0.05%
2019/06/04	6	61.08	0	0.00	60.90	6	13,239	0.05%
2019/06/03	2	61.80	3	61.20	61.90	-1	13,345	-0.01%
2019/05/31	3	61.60	2	61.30	61.60	1	13,594	0.01%
2019/05/30	16	59.71	12	58.70	60.00	4	13,647	0.03%
2019/05/29	4	58.45	14	58.10	58.00	-10	14,301	-0.07%
2019/05/27	0	0.00	1	61.20	60.50	-1	14,243	-0.01%
2019/05/23	29	60.06	0	0.00	60.20	29	14,524	0.20%
2019/05/22	36	61.26	1	61.20	60.80	35	14,473	0.24%
2019/05/21	21	61.08	0	0.00	61.50	21	14,511	0.14%
2019/05/20	5	60.80	0	0.00	60.90	5	14,456	0.03%
2019/05/17	0	0.00	0	60.90	60.60	0	14,483	0.00%
2019/05/16	3	61.23	0	0.00	61.00	3	14,663	0.02%
2019/05/15	0.3	62.50	1	61.80	62.00	-0.7	14,857	0.00%
2019/05/14	5	60.54	1	60.50	61.50	4	14,930	0.03%
2019/05/13	37.3	61.81	0	0.00	61.10	37.3	14,868	0.25%
2019/05/10	11	64.25	0	0.00	63.80	11	14,877	0.07%
2019/05/09	13	64.86	1	65.40	64.20	12	14,873	0.08%
2019/05/08	0	0.00	2	65.35	65.90	-2	14,917	-0.01%
2019/05/07	0	0.00	6	65.77	66.20	-6	15,090	-0.04%
2019/05/06	1	65.10	18	65.41	65.00	-17	15,350	-0.11%
2019/05/03	2	65.90	0	0.00	66.70	2	15,458	0.01%
2019/05/02	0	0.00	10	66.40	65.70	-10	15,502	-0.06%
2019/04/30	0	0.00	15	64.93	65.40	-15	15,440	-0.10%
2019/04/29	6	65.57	4	65.78	64.70	2	15,403	0.01%
2019/04/26	5.3	65.89	29	65.50	66.00	-23.7	15,443	-0.15%
2019/04/25	15	65.57	25	66.28	65.50	-10	15,607	-0.06%
2019/04/24	0	0.00	25	64.99	65.40	-25	15,701	-0.16%
2019/04/23	14	64.76	17	64.84	64.90	-3	15,609	-0.02%
2019/04/22	0	0.00	6	64.00	63.80	-6	15,427	-0.04%
2019/04/19	2	63.90	22	64.26	63.70	-20	15,609	-0.13%
2019/04/18	2	64.20	6	63.88	63.10	-4	15,726	-0.03%
2019/04/17	5	63.42	36.3	63.65	63.90	-31.3	15,680	-0.20%
2019/04/16	7	62.30	1	62.70	62.70	6	15,271	0.04%
2019/04/15	1	60.90	3	61.73	61.70	-2	15,292	-0.01%
2019/04/12	5	60.58	0	0.00	60.50	5	15,430	0.03%
2019/04/11	0	0.00	5	62.50	61.60	-5	15,579	-0.03%
2019/04/10	0	0.00	3	62.30	62.50	-3	15,541	-0.02%
2019/04/09	3	62.90	3	62.67	62.60	0	15,544	0.00%
2019/04/08	8	62.93	13	62.85	63.00	-5	15,589	-0.03%
2019/04/03	1	61.80	2	62.20	62.30	-1	15,573	-0.01%
2019/04/02	0	0.00	31	61.56	61.70	-31	15,576	-0.20%
2019/04/01	5	61.48	4	61.97	61.00	1	15,479	0.01%
2019/03/29	6	61.33	2	61.10	61.40	4	15,297	0.03%
2019/03/28	1	60.40	1	60.60	60.80	0	15,362	0.00%
2019/03/27	4	61.28	4	61.25	61.10	0	15,426	0.00%
2019/03/26	7	61.20	5	61.48	61.00	2	15,503	0.01%
2019/03/25	9	61.26	7	61.27	61.10	2	15,537	0.01%
2019/03/22	5	63.48	12	63.40	63.10	-7	15,375	-0.05%
2019/03/21	3	62.60	23	62.83	62.80	-20	15,116	-0.13%
2019/03/20	3	60.17	7	60.14	60.60	-4	14,789	-0.03%
2019/03/19	6	59.75	2	59.70	59.70	4	14,829	0.03%
2019/03/18	23	59.72	2	59.55	59.50	21	14,908	0.14%
2019/03/15	2	60.40	2	60.75	60.10	0	15,087	0.00%
2019/03/14	31	60.16	4.1	60.11	60.30	26.9	14,991	0.18%
2019/03/13	28.3	60.65	1	60.40	60.10	27.3	15,174	0.18%
2019/03/12	5	61.16	4	61.20	60.80	1	15,594	0.01%
2019/03/11	4	60.50	1	60.60	60.40	3	15,731	0.02%
2019/03/08	4	59.78	1	60.40	60.50	3	16,027	0.02%
2019/03/07	49	60.32	62	60.51	60.00	-13	16,221	-0.08%
2019/03/06	49	61.72	1	61.90	61.40	48	16,501	0.29%
2019/03/05	49	63.84	26	63.84	63.10	23	16,394	0.14%
2019/03/04	56	65.38	18	64.86	64.80	38	16,369	0.23%
2019/02/27	1	62.20	2	63.00	62.20	-1	15,802	-0.01%
2019/02/26	0	0.00	2	62.00	62.00	-2	15,710	-0.01%
2019/02/25	10	61.60	1	62.00	61.60	9	15,707	0.06%
2019/02/22	0	0.00	1	62.30	60.90	-1	15,771	-0.01%
2019/02/21	1	60.80	6	60.72	60.80	-5	15,743	-0.03%
2019/02/20	0	0.00	1	60.50	60.60	-1	15,996	-0.01%
2019/02/19	1	60.90	18	60.74	60.50	-17	16,166	-0.11%
2019/02/18	1	60.20	2	60.50	60.20	-1	16,231	-0.01%
2019/02/15	19	60.85	4	60.80	60.00	15	16,456	0.09%
2019/02/14	0	0.00	25	62.42	62.10	-25	16,908	-0.15%
2019/02/13	5	59.32	2	59.90	60.50	3	16,720	0.02%
2019/02/12	1	59.80	3	59.90	60.00	-2	16,634	-0.01%
2019/02/11	12	59.34	1	59.50	59.00	11	16,723	0.07%
2019/01/30	2	59.55	8	59.86	60.10	-6	16,698	-0.04%
2019/01/29	13	59.28	4	59.90	58.80	9	16,892	0.05%
2019/01/28	18	60.99	6	61.23	60.80	12	16,946	0.07%
2019/01/25	5	60.08	12	60.68	60.00	-7	17,441	-0.04%
2019/01/24	7	58.11	28	58.26	59.60	-21	17,578	-0.12%
2019/01/23	22	57.27	7	57.17	57.00	15	17,784	0.08%
2019/01/22	0	0.00	1	57.00	56.50	-1	17,962	-0.01%
2019/01/21	0	0.00	2	57.30	57.20	-2	18,153	-0.01%
2019/01/18	0	0.00	5	56.40	56.40	-5	18,315	-0.03%
2019/01/17	24	55.75	24	55.82	55.10	0	18,690	0.00%
2019/01/16	34	56.17	43	56.27	56.40	-9	18,690	-0.05%
2019/01/15	11	53.83	17	53.65	53.60	-6	18,317	-0.03%
2019/01/14	32	52.38	0	0.00	52.00	32	18,313	0.17%
2019/01/10	4	53.78	5	54.10	53.80	-1	18,912	-0.01%
2019/01/09	2	52.45	35	52.33	52.50	-33	19,145	-0.17%
2019/01/08	1	51.70	1	51.80	51.70	0	19,658	0.00%
2019/01/07	0	0.00	6	52.18	51.80	-6	20,232	-0.03%
2019/01/04	38	50.58	11	51.54	51.60	27	20,387	0.13%
2019/01/03	34	52.51	12	52.60	51.50	22	20,481	0.11%
2019/01/02	0	0.00	5	55.80	55.00	-5	20,280	-0.02%
2018/12/28	5	55.20	0	0.00	55.00	5	20,283	0.02%
2018/12/27	6	55.53	5	55.70	55.80	1	20,546	0.00%
2018/12/26	2	54.95	6.1	55.10	54.10	-4.1	20,886	-0.02%
2018/12/25	2	57.00	2	57.00	57.00	0	20,699	0.00%
2018/12/24	10	55.25	22	55.35	56.00	-12	20,630	-0.06%
2018/12/20	0	0.00	2	53.10	53.20	-2	20,727	-0.01%
2018/12/19	7	53.14	4	53.55	53.70	3	20,739	0.01%
2018/12/18	4	54.45	0	0.00	54.50	4	20,886	0.02%
2018/12/17	7	53.44	0	0.00	53.50	7	21,045	0.03%
2018/12/13	1	54.20	11	54.19	54.30	-10	21,248	-0.05%
2018/12/12	12	53.21	5	53.60	53.70	7	21,266	0.03%
2018/12/11	2	53.05	2	52.95	52.90	0	21,435	0.00%
2018/12/10	16	52.61	5	51.90	52.10	11	21,444	0.05%
2018/12/07	3	55.87	2	55.70	55.70	1	21,240	0.00%
2018/12/06	10	54.99	11	54.85	55.00	-1	21,318	0.00%
2018/12/05	29	57.03	18	56.57	56.90	11	21,196	0.05%
2018/12/04	1	62.10	4	62.20	62.00	-3	20,978	-0.01%
2018/12/03	27	63.21	216	63.58	62.80	-189	21,411	-0.88%	大賣/鉅額交易
2018/11/30	121	61.22	35	60.94	61.00	86	21,352	0.40%	大買/
2018/11/29	190	62.02	102	61.30	60.30	88	21,074	0.42%	大買/大賣/
2018/11/28	30	58.75	11	58.98	58.60	19	20,549	0.09%
2018/11/27	1	57.50	25	57.52	58.00	-24	20,421	-0.12%
2018/11/26	14	57.21	21	57.45	57.30	-7	20,280	-0.03%
2018/11/23	2	56.55	0	0.00	56.10	2	20,060	0.01%
2018/11/22	1	58.00	1	58.10	58.00	0	19,999	0.00%
2018/11/21	1	57.50	2	57.50	57.80	-1	19,955	-0.01%
2018/11/20	2	56.40	4	57.08	57.50	-2	19,930	-0.01%
2018/11/19	15	56.63	21	56.95	57.50	-6	19,764	-0.03%
2018/11/16	4	56.40	0	0.00	54.60	4	19,540	0.02%
2018/11/15	2	56.20	1	56.00	55.90	1	19,505	0.01%
2018/11/14	23	56.70	26	56.62	56.50	-3	19,728	-0.02%
2018/11/13	22	55.37	43	55.15	56.20	-21	19,607	-0.11%
2018/11/12	1	53.50	0	0.00	53.80	1	19,062	0.01%
2018/11/09	0	0.00	4	53.93	54.20	-4	19,229	-0.02%
2018/11/08	14	54.62	14	56.11	53.80	0	19,260	0.00%
2018/11/07	29	54.12	28	54.34	55.20	1	19,218	0.01%
2018/11/06	11	53.09	20	54.21	52.20	-9	19,372	-0.05%
2018/11/05	11	55.78	13	55.10	55.70	-2	19,130	-0.01%
2018/11/02	23	56.77	45	56.34	56.10	-22	18,950	-0.12%
2018/11/01	25	53.82	39	53.81	54.40	-14	18,486	-0.08%
2018/10/31	46	50.72	28	50.97	51.40	18	18,245	0.10%
2018/10/30	3	48.47	12	48.34	48.50	-9	18,057	-0.05%
2018/10/29	1	46.70	0	0.00	46.60	1	18,136	0.01%
2018/10/26	3	45.83	1	46.65	46.00	2	18,007	0.01%
2018/10/25	23	45.95	1	46.25	45.75	22	17,850	0.12%
2018/10/24	7	50.00	7	49.69	49.30	0	17,412	0.00%
2018/10/23	11	51.14	10	50.80	50.50	1	17,196	0.01%
2018/10/22	7	51.04	2	51.80	52.50	5	17,104	0.03%
2018/10/19	10	51.39	11	50.69	52.10	-1	17,086	-0.01%
2018/10/18	54	52.15	111	52.44	51.50	-57	16,829	-0.34%	大賣/
2018/10/17	42	55.32	16	54.95	54.40	26	16,582	0.16%
2018/10/16	16	55.06	10	54.99	54.10	6	16,399	0.04%
2018/10/15	30	56.46	28	56.62	57.20	2	15,984	0.01%
2018/10/12	13	52.97	62	52.85	53.30	-49	15,807	-0.31%
2018/10/11	68	48.40	4	47.45	48.50	64	16,127	0.40%
2018/10/09	9	53.42	123	53.49	52.30	-114	15,936	-0.72%	大賣/鉅額交易
2018/10/08	1	52.60	2	52.85	52.70	-1	15,934	-0.01%
2018/10/05	9	52.17	8	53.18	52.20	1	16,046	0.01%
2018/10/04	164	54.12	31	54.87	53.90	133	15,944	0.83%	大買/鉅額交易
2018/10/03	8	58.14	8	57.80	57.80	0	15,634	0.00%
2018/10/02	7	58.70	0	0.00	58.40	7	15,806	0.04%
2018/10/01	2	58.30	7	59.13	59.20	-5	15,987	-0.03%
2018/09/28	9	58.68	0	0.00	58.10	9	16,032	0.06%
2018/09/27	2	59.10	2	59.60	59.80	0	16,022	0.00%
2018/09/26	7	60.26	4	60.40	60.20	3	16,059	0.02%
2018/09/25	4	59.40	12	60.83	61.70	-8	15,996	-0.05%
2018/09/21	10	57.99	2	57.90	58.50	8	15,787	0.05%
2018/09/20	1	60.00	5	59.52	59.50	-4	15,577	-0.03%
2018/09/19	2	60.35	2	60.85	60.00	0	15,619	0.00%
2018/09/18	15	59.78	9	59.60	59.30	6	15,521	0.04%
2018/09/17	9	61.13	6	61.60	61.20	3	15,653	0.02%
2018/09/14	1	59.60	14	59.31	59.60	-13	15,536	-0.08%
2018/09/13	3	57.70	2	57.40	57.50	1	15,487	0.01%
2018/09/12	12	57.74	0	0.00	57.40	12	15,392	0.08%
2018/09/11	7	59.34	17	60.22	60.10	-10	15,284	-0.07%
2018/09/10	4	58.80	55	59.50	59.40	-51	15,273	-0.33%
2018/09/07	73	59.18	99	58.93	57.50	-26	15,057	-0.17%
2018/09/06	18	64.18	5	63.96	63.60	13	14,555	0.09%
2018/09/05	6	66.65	14	67.34	66.60	-8	14,461	-0.06%
2018/09/03	7	67.47	2	66.75	66.70	5	14,537	0.03%
2018/08/31	2	69.60	2	68.60	69.70	0	14,532	0.00%
2018/08/30	8	69.50	7	69.41	69.80	1	14,599	0.01%
2018/08/29	2	70.40	2	70.80	69.90	0	14,638	0.00%
2018/08/28	9	71.50	11	71.75	70.70	-2	14,686	-0.01%
2018/08/27	0	0.00	24	69.01	70.10	-24	14,685	-0.16%
2018/08/24	2	67.50	1	67.30	67.40	1	14,615	0.01%
2018/08/23	2	67.25	3	67.03	67.30	-1	14,816	-0.01%
2018/08/22	2	68.40	0	0.00	67.40	2	15,016	0.01%
2018/08/21	11	68.39	5	67.96	68.50	6	14,898	0.04%
2018/08/20	3	66.30	3	67.00	65.70	0	14,733	0.00%
2018/08/17	8	66.23	0	0.00	65.00	8	14,696	0.05%
2018/08/16	5	65.88	9	66.28	67.30	-4	14,730	-0.03%
2018/08/15	38	68.33	0	0.00	67.70	38	14,720	0.26%
2018/08/14	6	68.67	5	68.98	70.20	1	14,828	0.01%
2018/08/13	82	69.64	33	68.69	68.90	49	14,780	0.33%
2018/08/10	7	73.50	1	73.40	73.20	6	14,684	0.04%
2018/08/09	1	74.10	58	74.02	73.80	-57	15,217	-0.37%
2018/08/08	4	74.53	0	0.00	73.70	4	15,904	0.03%
2018/08/07	4	74.45	1	74.50	74.30	3	15,697	0.02%
2018/08/06	5	74.42	3	73.97	73.60	2	15,527	0.01%
2018/08/03	20	76.82	228	76.09	75.80	-208	15,434	-1.35%	大賣/鉅額交易
2018/08/02	10	78.50	1	78.40	78.40	9	15,088	0.06%
2018/08/01	2	78.35	2	79.15	79.60	0	15,260	0.00%
2018/07/31	3	78.70	5	78.70	78.60	-2	15,524	-0.01%
2018/07/30	3	80.33	10	80.10	79.60	-7	15,472	-0.05%
2018/07/27	4	81.50	1	81.90	81.90	3	15,429	0.02%
2018/07/26	6	81.00	7	81.96	81.00	-1	15,483	-0.01%
2018/07/25	17	80.72	12	80.39	80.70	5	15,438	0.03%
2018/07/24	4	78.48	1.2	79.07	78.70	2.8	15,313	0.02%
2018/07/23	7	78.57	9	78.59	78.50	-2	15,282	-0.01%
2018/07/20	22	80.75	5	81.14	80.50	17	15,145	0.11%
2018/07/19	27	81.39	14	81.52	80.20	13	14,995	0.09%
2018/07/18	85	85.48	46	85.36	84.00	39	14,804	0.26%
2018/07/17	11	87.12	13	87.44	88.10	-2	14,268	-0.01%
2018/07/16	16	86.84	5	86.76	86.00	11	14,503	0.08%
2018/07/13	2	87.55	8	88.14	88.80	-6	14,830	-0.04%
2018/07/12	10	85.25	17	85.51	86.00	-7	14,930	-0.05%
2018/07/11	8	83.51	17	83.87	83.60	-9	14,854	-0.06%
2018/07/10	0	0.00	16	82.89	83.90	-16	14,839	-0.11%
2018/07/09	8	80.51	2	80.35	81.00	6	14,834	0.04%
2018/07/06	5	79.46	10	79.70	79.30	-5	14,766	-0.03%
2018/07/05	1	78.00	1	80.00	78.10	0	14,840	0.00%
2018/07/04	3	81.13	1	81.20	80.90	2	14,867	0.01%
2018/07/03	1	82.70	1	81.80	81.80	0	14,987	0.00%
2018/07/02	9	82.22	0	0.00	81.00	9	15,008	0.06%
2018/06/29	64	83.37	16	82.90	83.20	48	15,006	0.32%
2018/06/28	8	82.51	0	0.00	83.00	8	14,896	0.05%
2018/06/27	0	0.00	5	88.00	87.20	-5	14,905	-0.03%
2018/06/26	12	84.68	0	0.00	85.40	12	14,884	0.08%
2018/06/25	2	86.65	0.6	87.10	86.50	1.4	14,928	0.01%
2018/06/22	10.1	91.31	1	90.90	92.50	9.1	14,980	0.06%
2018/06/20	6	90.47	0	0.00	90.40	6	15,469	0.04%
2018/06/19	28	92.65	0	0.00	90.60	28	15,738	0.18%
2018/06/14	1	93.00	0	0.00	93.00	1	16,223	0.01%
2018/06/13	29	95.18	2	96.05	94.00	27	16,634	0.16%
2018/06/12	0	0.00	1.1	97.99	97.60	-1.1	17,044	-0.01%
2018/06/08	0	0.00	11	100.59	99.80	-11	17,589	-0.06%
2018/06/07	15	99.63	0	0.00	101.00	15	18,378	0.08%
2018/06/06	27	100.76	10	100.50	100.00	17	18,443	0.09%
2018/06/05	0.1	100.50	0	0.00	101.00	0.1	18,596	0.00%
2018/06/04	0	0.00	11	98.55	100.50	-11	18,828	-0.06%
2018/05/31	5	98.50	35	98.23	99.60	-30	18,818	-0.16%
2018/05/30	22	95.30	11	95.55	96.50	11	18,634	0.06%
2018/05/29	0.1	98.90	1.1	98.90	98.90	-1	18,503	-0.01%
2018/05/28	10	99.42	0	0.00	99.30	10	18,719	0.05%
2018/05/25	8	102.31	1	102.50	100.50	7	19,323	0.04%
2018/05/24	1	101.50	54	101.31	102.00	-53	19,520	-0.27%
2018/05/23	30	100.50	0	0.00	99.30	30	19,558	0.15%
2018/05/22	26	99.95	23	101.43	97.20	3	19,441	0.02%
2018/05/21	20	99.28	20	100.00	99.00	0	19,640	0.00%
2018/05/18	32	99.24	25	99.80	98.90	7	19,694	0.04%
2018/05/17	113	104.06	55	104.95	101.50	58	19,593	0.30%	大買/
2018/05/16	134	101.26	72	99.85	102.50	62	19,118	0.32%	大買/
2018/05/15	10	95.18	1	95.10	95.50	9	18,718	0.05%
2018/05/14	20	95.30	11	96.72	95.30	9	19,002	0.05%
2018/05/11	28	95.98	46	96.38	95.60	-18	19,074	-0.09%
2018/05/10	47	94.36	10	95.40	93.60	37	18,979	0.19%
2018/05/09	3	93.60	3	93.83	94.40	0	19,083	0.00%
2018/05/08	22	94.15	9	94.10	94.00	13	18,972	0.07%
2018/05/07	0	0.00	10	92.60	92.60	-10	18,680	-0.05%
2018/05/04	7	91.89	27	91.68	91.70	-20	18,653	-0.11%
2018/05/03	12	89.89	14	90.27	89.90	-2	18,672	-0.01%
2018/05/02	10	91.95	7	92.91	91.70	3	18,748	0.02%
2018/04/30	20	91.80	20	92.50	93.00	0	18,689	0.00%
2018/04/27	4	93.25	27	93.46	93.10	-23	18,725	-0.12%
2018/04/26	5	91.46	16	92.83	91.80	-11	18,716	-0.06%
2018/04/25	18	89.62	14	90.23	90.80	4	18,742	0.02%
2018/04/24	37	90.28	67	90.04	90.10	-30	18,877	-0.16%
2018/04/23	6	92.97	13	93.25	93.00	-7	19,254	-0.04%
2018/04/20	60	94.52	24.5	95.61	92.70	35.5	19,486	0.18%
2018/04/19	6	97.32	58	96.49	97.90	-52	19,220	-0.27%
2018/04/18	4	92.93	47	92.88	93.10	-43	18,841	-0.23%
2018/04/16	30	92.28	8	92.83	92.20	22	18,787	0.12%
2018/04/13	6	93.82	14	94.43	93.40	-8	18,749	-0.04%
2018/04/12	9	92.26	23	92.47	92.50	-14	18,780	-0.07%
2018/04/11	6	92.47	2	93.15	91.20	4	19,053	0.02%
2018/04/10	5	91.06	32	90.44	91.90	-27	19,019	-0.14%
2018/04/09	54	88.92	2	88.75	88.50	52	19,053	0.27%
2018/04/03	8	90.04	0	0.00	90.60	8	18,913	0.04%
2018/04/02	6	92.42	1	91.90	91.70	5	18,896	0.03%
2018/03/31	52	91.80	1	91.70	92.00	51	18,981	0.27%
2018/03/30	0	0.00	1	91.30	91.80	-1	19,101	-0.01%
2018/03/29	11	91.45	32	91.42	92.30	-21	19,052	-0.11%
2018/03/28	43	91.03	0	0.00	90.70	43	18,971	0.23%
2018/03/27	4	94.95	16	95.06	95.40	-12	18,730	-0.06%
2018/03/26	15	92.21	3	92.80	92.00	12	18,622	0.06%
2018/03/23	20	93.21	4	91.35	94.50	16	18,478	0.09%
2018/03/22	14	96.14	17	97.90	96.30	-3	18,238	-0.02%
2018/03/21	10	97.75	33	98.62	99.00	-23	17,895	-0.13%
2018/03/20	3	95.63	114	95.59	95.00	-111	17,524	-0.63%	大賣/鉅額交易
2018/03/19	13	97.20	34	98.15	97.00	-21	17,250	-0.12%
2018/03/16	28	93.30	52.2	92.97	94.20	-24.2	16,725	-0.14%
2018/03/15	10	90.16	19	90.63	91.00	-9	16,156	-0.06%
2018/03/14	140	89.68	113	92.18	89.40	27	16,113	0.17%	大買/大賣/
2018/03/13	113	85.92	34.1	88.95	89.90	79	15,958	0.49%	大買/
2018/03/12	1	83.80	16.9	83.93	83.00	-15.9	15,361	-0.10%
2018/03/09	7	83.17	10.3	83.23	83.30	-3.3	15,454	-0.02%
2018/03/08	4	82.28	10	81.91	82.00	-6	15,864	-0.04%
2018/03/07	8.1	80.48	8	79.95	80.00	0.1	15,939	0.00%
2018/03/06	3.1	79.79	1	80.00	79.60	2.1	16,308	0.01%
2018/03/05	1	78.80	2	78.90	78.40	-1	16,806	-0.01%
2018/03/02	0.3	78.90	20	78.40	78.40	-19.8	16,955	-0.12%
2018/03/01	30	79.35	8	80.10	78.70	22	16,954	0.13%
2018/02/27	45	82.08	123	81.61	80.80	-78	16,838	-0.46%	大賣/
2018/02/26	13	80.99	13.5	81.08	81.00	-0.5	16,145	0.00%
2018/02/22	0	0.00	1	79.50	79.30	-1	16,460	-0.01%
2018/02/21	5	79.66	14	79.64	79.90	-9	16,493	-0.05%
2018/02/12	0	0.00	2	75.80	76.00	-2	16,049	-0.01%
2018/02/09	2	72.00	0	0.00	73.30	2	15,942	0.01%
2018/02/08	5.2	72.83	0	0.00	72.70	5.2	15,942	0.03%
2018/02/07	13	76.35	44	75.48	73.60	-31	15,895	-0.20%
2018/02/06	14	73.69	16	72.77	72.40	-2	15,857	-0.01%
2018/02/05	1	77.10	0	77.70	77.40	1	15,869	0.01%
2018/02/02	2	80.35	4	80.23	79.60	-2	16,005	-0.01%
2018/02/01	5.1	80.94	2	81.20	81.20	3.1	16,025	0.02%
2018/01/31	5	79.40	0	0.00	79.40	5	16,008	0.03%
2018/01/29	1	78.90	0	0.00	78.80	1	16,170	0.01%
2018/01/26	1	78.60	10	79.50	79.40	-9	16,229	-0.06%
2018/01/25	2	78.90	0	0.00	78.50	2	16,320	0.01%
2018/01/24	7	80.36	2	80.60	80.50	5	16,586	0.03%
2018/01/23	3	80.83	0	0.00	80.20	3	16,916	0.02%
2018/01/22	0	0.00	1	80.40	80.50	-1	17,064	-0.01%
2018/01/19	15	80.81	0	0.00	80.60	15	17,178	0.09%
2018/01/18	40	82.90	8	82.69	82.00	32	17,082	0.19%
2018/01/17	24.3	82.04	18	82.23	81.00	6.3	16,966	0.04%
2018/01/16	3	84.37	26.4	84.51	85.00	-23.4	16,460	-0.14%
2018/01/15	1	82.00	5	82.90	83.40	-4	16,305	-0.02%
2018/01/12	0	0.00	5	81.40	81.40	-5	16,449	-0.03%
2018/01/11	4	80.33	4	80.05	80.30	0	16,696	0.00%
2018/01/10	6	79.38	1	80.00	78.30	5	17,035	0.03%
2018/01/08	5	84.58	2	84.55	83.50	3	17,815	0.02%
2018/01/05	10	83.00	27	83.60	83.50	-17	18,110	-0.09%
2018/01/04	15	80.63	4	81.50	81.50	11	17,929	0.06%
2018/01/03	56	80.25	10.4	80.35	80.30	45.6	18,254	0.25%
2018/01/02	1	76.80	2	78.60	78.00	-1	18,418	-0.01%