南亞科 (2408)-凱基-彰化券商分點個股進出

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
65.8
漲跌
▼0.8
漲幅
-1.20%
成交量
11,252張
產業
上市半導體類股
1762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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	5	66.24	0.5	67.40	65.80	4.5	17,378	0.03%
2024/05/02	4	66.00	0	0.00	66.60	4	17,305	0.02%
2024/04/30	2	66.60	0	0.00	66.10	2	17,441	0.01%
2024/04/29	6	67.23	21	67.31	67.50	-15	17,653	-0.08%
2024/04/26	2.1	65.40	5	65.30	65.70	-3	17,681	-0.02%
2024/04/25	3.2	65.47	1	66.40	65.60	2.2	17,603	0.01%
2024/04/24	0.1	65.50	3	65.57	65.50	-3	17,558	-0.02%
2024/04/23	2	61.65	1	62.00	62.80	1	17,548	0.01%
2024/04/22	13	60.92	0	0.00	61.20	13	17,538	0.07%
2024/04/19	38.3	62.28	4	62.08	62.00	34.3	17,518	0.20%
2024/04/18	21	65.06	10	64.10	64.30	11	17,403	0.06%
2024/04/17	7	65.10	0	0.00	64.50	7	17,751	0.04%
2024/04/16	16.1	66.42	2	67.80	65.50	14.1	17,642	0.08%
2024/04/15	11	70.06	6	69.80	70.00	5	17,334	0.03%
2024/04/12	18	70.99	48	71.74	71.80	-30	17,232	-0.17%
2024/04/11	5	70.20	7	70.73	70.60	-2	16,845	-0.01%
2024/04/10	40	70.53	48	69.92	70.20	-8	16,560	-0.05%
2024/04/09	21	68.48	8	68.20	68.40	13	16,334	0.08%
2024/04/08	20	68.47	27	68.17	68.10	-7	16,321	-0.04%
2024/04/03	29.1	67.84	19	68.13	68.20	10.1	16,271	0.06%
2024/04/02	20	70.07	34	70.19	69.10	-14	16,456	-0.09%
2024/04/01	14	68.79	24.1	69.04	69.40	-10.1	16,546	-0.06%
2024/03/29	1	67.80	6	67.67	67.70	-5	16,468	-0.03%
2024/03/28	17	67.91	21	68.85	67.60	-4	16,442	-0.02%
2024/03/27	5	68.00	0	0.00	67.90	5	16,791	0.03%
2024/03/26	27	68.81	8	69.45	68.10	19	16,954	0.11%
2024/03/25	7	67.89	5	68.54	68.50	2	16,725	0.01%
2024/03/22	55	69.83	61	70.09	69.60	-6	16,622	-0.04%
2024/03/21	22	65.27	26.4	66.11	67.60	-4.4	15,466	-0.03%
2024/03/20	26	61.53	0	0.00	61.50	26	14,939	0.17%
2024/03/19	0	0.00	1	62.20	62.30	-1	15,179	-0.01%
2024/03/18	49.1	62.62	0	0.00	62.40	49.1	15,160	0.32%
2024/03/15	2.2	63.81	1	63.70	63.90	1.2	15,090	0.01%
2024/03/14	6	63.65	1	64.20	63.80	5	15,053	0.03%
2024/03/13	54.1	63.91	1	63.60	63.30	53.1	15,008	0.35%
2024/03/12	4	65.55	1	65.60	65.70	3	14,785	0.02%
2024/03/11	6	66.07	0	0.00	65.80	6	14,793	0.04%
2024/03/08	106	65.46	0	0.00	65.00	106	14,679	0.72%	大買/鉅額交易
2024/03/07	1	65.90	0	66.90	65.70	1	14,685	0.01%
2024/03/06	4	65.15	0	0.00	65.10	4	14,756	0.03%
2024/03/05	0.2	65.99	1	66.21	65.80	-0.8	15,155	-0.01%
2024/03/04	0	66.30	5	66.96	66.50	-5	15,704	-0.03%
2024/03/01	8	66.08	0	0.00	66.30	8	16,281	0.05%
2024/02/27	20	67.11	3	66.30	66.30	17	16,604	0.10%
2024/02/26	4	67.58	1.1	68.00	67.90	3	16,550	0.02%
2024/02/23	20	68.27	1	68.69	67.70	19	16,648	0.11%
2024/02/22	2	66.85	1	67.61	68.10	1	16,559	0.01%
2024/02/21	2	67.40	9	67.84	67.30	-7	16,631	-0.04%
2024/02/20	1	67.80	5	67.90	67.80	-4	16,506	-0.02%
2024/02/19	8	66.34	0	0.00	66.60	8	16,388	0.05%
2024/02/16	5	65.26	4	65.33	65.90	1	16,442	0.01%
2024/02/15	33.2	67.61	2	67.75	65.40	31.2	16,233	0.19%
2024/02/05	1	67.10	0	69.25	68.20	1	15,749	0.01%
2024/02/02	3.1	68.13	1.1	67.62	67.60	2	15,710	0.01%
2024/02/01	1	69.20	0	69.40	69.20	1	15,595	0.01%
2024/01/31	6	69.00	0	0.00	68.70	6	15,589	0.04%
2024/01/30	2	69.20	0	0.00	69.30	2	15,632	0.01%
2024/01/26	2	70.80	1	71.10	71.00	1	15,757	0.01%
2024/01/25	17	71.17	15	71.48	71.00	2	15,800	0.01%
2024/01/24	5	71.12	6	71.93	71.60	-1	15,743	-0.01%
2024/01/23	26	70.86	26	71.47	70.70	0	15,551	0.00%
2024/01/22	2	68.90	0	0.00	69.30	2	15,291	0.01%
2024/01/19	1.1	69.41	1	69.40	69.30	0.1	15,260	0.00%
2024/01/18	4	68.32	0	0.00	68.20	4	15,318	0.03%
2024/01/17	8.1	68.48	0	0.00	67.80	8.1	15,230	0.05%
2024/01/16	3.1	69.81	0	0.00	69.40	3.1	15,127	0.02%
2024/01/15	6.3	70.61	5	71.08	71.50	1.3	15,034	0.01%
2024/01/12	1.1	68.81	0	0.00	68.80	1.1	14,915	0.01%
2024/01/11	38.4	69.01	3	69.10	69.40	35.4	14,862	0.24%
2024/01/10	4.1	71.45	2	72.50	71.50	2.1	14,549	0.01%
2024/01/09	0.1	73.20	0	0.00	72.60	0.1	14,570	0.00%
2024/01/08	7.1	73.64	1	73.80	73.10	6.1	14,541	0.04%
2024/01/04	0	0.00	2	74.50	74.40	-2	14,802	-0.01%
2024/01/03	9.5	73.69	2	73.10	73.10	7.5	14,861	0.05%
2024/01/02	4	76.75	0	0.00	76.50	4	14,627	0.03%
2023/12/29	0.2	77.65	1	78.30	78.00	-0.8	14,616	-0.01%
2023/12/28	3	78.07	1	80.20	78.30	2	14,536	0.01%
2023/12/27	2	79.40	22.1	79.18	79.70	-20.1	14,374	-0.14%
2023/12/26	0	76.90	26.1	77.90	78.00	-26.1	14,081	-0.19%
2023/12/25	1	75.20	1	75.40	75.40	0	14,281	0.00%
2023/12/22	25	77.18	19	78.09	75.90	6	14,305	0.04%
2023/12/21	26	72.91	64.1	74.59	75.40	-38.1	13,770	-0.28%
2023/12/20	5.2	72.26	0	0.00	71.80	5.2	13,486	0.04%
2023/12/19	1	73.20	0	0.00	73.10	1	13,411	0.01%
2023/12/18	4.1	73.47	1	73.60	73.40	3.1	13,450	0.02%
2023/12/15	0	74.60	9	74.87	74.50	-9	13,379	-0.07%
2023/12/14	10	74.47	6	74.95	72.80	4	12,831	0.03%
2023/12/13	0	0.00	6.2	73.11	73.70	-6.2	12,607	-0.05%
2023/12/12	0	0.00	1.1	73.79	72.50	-1.1	12,936	-0.01%
2023/12/11	7	72.07	7	72.73	72.20	0	12,912	0.00%
2023/12/08	2.1	71.25	6	71.87	72.10	-3.9	12,959	-0.03%
2023/12/07	0.2	71.05	0	0.00	70.70	0.2	12,868	0.00%
2023/12/06	7.2	72.17	2	72.30	72.00	5.2	12,755	0.04%
2023/12/05	0.2	72.71	0	0.00	73.20	0.2	12,633	0.00%
2023/12/04	4	74.15	0	0.00	74.00	4	12,581	0.03%
2023/12/01	14.1	73.64	13	73.95	73.70	1.1	12,372	0.01%
2023/11/30	0	0.00	16.1	74.80	75.00	-16.1	12,116	-0.13%
2023/11/29	15	73.76	15	73.59	74.20	0	11,568	0.00%
2023/11/28	4	70.80	30.3	72.25	73.50	-26.3	11,080	-0.24%
2023/11/27	3.3	69.44	0	0.00	70.10	3.3	10,413	0.03%
2023/11/24	6.2	69.44	2	70.05	70.80	4.2	10,125	0.04%
2023/11/22	1	69.50	4	70.55	70.70	-3	9,571	-0.03%
2023/11/21	0	0.00	3	70.53	70.60	-3	9,356	-0.03%
2023/11/20	5	70.38	23	70.30	70.00	-18	9,141	-0.20%
2023/11/16	4	67.50	0	67.80	67.20	4	8,874	0.04%
2023/11/15	13	68.63	8	67.70	67.60	5	8,836	0.06%
2023/11/14	9	66.09	4	65.85	66.10	5	8,635	0.06%
2023/11/13	4	63.28	0	0.00	63.60	4	8,651	0.05%
2023/11/10	4	64.06	2	63.95	63.70	2	8,596	0.02%
2023/11/09	0.1	64.90	3	64.90	64.60	-2.9	8,583	-0.03%
2023/11/08	1	65.40	2	65.55	65.40	-1	8,677	-0.01%
2023/11/07	8.1	66.07	2.1	65.92	65.90	6	8,693	0.07%
2023/11/06	6	64.45	1	65.40	65.40	5	8,664	0.06%
2023/11/03	5.1	66.00	0	66.20	66.10	5.1	8,452	0.06%
2023/11/02	0.1	65.36	0	0.00	65.60	0.1	8,451	0.00%
2023/11/01	1.1	64.97	0	0.00	64.50	1.1	8,360	0.01%
2023/10/31	2	64.80	2	65.45	64.70	0	8,416	0.00%
2023/10/30	2.1	64.46	1	64.80	64.90	1.1	8,489	0.01%
2023/10/27	4	65.05	3	65.73	64.80	1	8,531	0.01%
2023/10/26	1	66.50	0	0.00	66.10	1	8,531	0.01%
2023/10/25	1.1	68.01	0	0.00	68.00	1.1	8,724	0.01%
2023/10/24	6	68.58	6	67.92	67.80	0	8,898	0.00%
2023/10/23	2	69.70	0.1	69.60	69.60	1.9	8,945	0.02%
2023/10/20	0	69.70	0	0.00	70.30	0	8,977	0.00%
2023/10/19	2	70.40	3	70.33	70.50	-1	8,939	-0.01%
2023/10/18	1	69.70	0	0.00	70.20	1	8,999	0.01%
2023/10/17	3	70.87	3	71.23	70.90	0	8,886	0.00%
2023/10/16	0	0.00	21	70.60	70.60	-21	8,898	-0.24%
2023/10/13	5	70.36	2	71.00	70.80	3	8,919	0.03%
2023/10/12	1	68.20	11	70.73	71.00	-10	8,808	-0.11%
2023/10/11	22	70.99	1	70.90	70.70	21	8,569	0.24%
2023/10/06	2	69.79	1	69.60	69.20	1	8,525	0.01%
2023/10/05	0	0.00	13	69.48	69.50	-13	8,578	-0.15%
2023/10/04	12.1	67.67	19	68.22	67.70	-7	8,613	-0.08%
2023/10/03	5	69.04	6	69.48	68.10	-1	8,654	-0.01%
2023/10/02	1	67.80	2	67.65	67.60	-1	8,587	-0.01%
2023/09/28	9.1	66.66	0	0.00	65.60	9.1	8,542	0.11%
2023/09/27	1	69.10	0	0.00	69.80	1	8,234	0.01%
2023/09/26	5	70.54	0	0.00	70.30	5	8,255	0.06%
2023/09/25	1	71.70	1	72.10	71.60	0	8,271	0.00%
2023/09/22	2	71.80	3.1	72.03	72.00	-1.1	8,461	-0.01%
2023/09/21	1	72.20	4	72.00	72.80	-3	8,584	-0.03%
2023/09/20	1	70.50	4	70.77	70.70	-3	8,534	-0.04%
2023/09/19	3	72.23	2	72.20	71.70	1	8,729	0.01%
2023/09/18	1	71.30	1.1	72.82	72.30	-0.1	8,931	0.00%
2023/09/15	2	72.60	10	72.37	72.40	-8	9,068	-0.09%
2023/09/14	0	69.85	9	69.77	70.00	-9	8,745	-0.10%
2023/09/13	0	0.00	2	68.40	68.40	-2	8,704	-0.02%
2023/09/12	1	67.00	0	0.00	66.80	1	8,869	0.01%
2023/09/11	7	65.83	0	0.00	65.70	7	8,993	0.08%
2023/09/08	5	66.36	0	0.00	67.20	5	9,209	0.05%
2023/09/07	13	68.18	5	67.20	67.20	8	9,409	0.09%
2023/09/05	2.1	67.60	1	67.80	68.10	1.1	9,499	0.01%
2023/09/01	1	67.71	5	69.10	68.20	-4	9,565	-0.04%
2023/08/31	3	66.97	2	68.30	66.60	1	9,428	0.01%
2023/08/29	6	66.20	6	65.70	66.20	0	9,505	0.00%
2023/08/28	0	0.00	2	65.55	65.60	-2	9,658	-0.02%
2023/08/25	9	65.28	4	65.40	65.00	5	9,955	0.05%
2023/08/24	0	0.00	6.1	65.17	65.30	-6.1	10,028	-0.06%
2023/08/23	1.1	63.29	11	63.10	63.50	-9.9	10,157	-0.10%
2023/08/22	3	63.60	2.1	63.81	63.50	0.9	10,395	0.01%
2023/08/21	6	63.57	5	64.32	63.40	1	10,899	0.01%
2023/08/18	2.1	64.82	2	65.45	64.60	0.1	11,063	0.00%
2023/08/17	0.1	65.50	3.2	64.19	65.60	-3.1	11,119	-0.03%
2023/08/15	1	64.60	0	0.00	64.60	1	11,326	0.01%
2023/08/14	5.2	65.15	0.1	65.10	64.90	5.1	11,543	0.04%
2023/08/11	0	0.00	1.1	68.47	67.90	-1.1	11,783	-0.01%
2023/08/10	3.3	67.45	0	0.00	67.10	3.3	11,789	0.03%
2023/08/08	2	68.76	0	0.00	68.50	2	11,788	0.02%
2023/08/07	1.1	69.73	0	0.00	70.00	1.1	11,760	0.01%
2023/08/04	2	69.65	3	69.87	69.90	-1	11,794	-0.01%
2023/08/02	4	69.35	0	0.00	69.10	4	11,778	0.03%
2023/08/01	3.1	71.50	1	72.60	71.00	2.1	11,775	0.02%
2023/07/31	11	72.59	0	0.00	72.30	11	11,778	0.09%
2023/07/28	0	0.00	19.1	73.62	74.80	-19.1	11,713	-0.16%
2023/07/27	19	71.18	6.4	70.93	71.40	12.6	11,480	0.11%
2023/07/26	4.1	66.94	2	67.80	67.10	2.1	11,341	0.02%
2023/07/25	1.1	68.57	0	0.00	68.20	1.1	11,414	0.01%
2023/07/24	0.1	69.58	0	0.00	69.30	0.1	11,413	0.00%
2023/07/21	0.1	69.76	0	0.00	70.10	0.1	11,443	0.00%
2023/07/20	2	70.10	7	70.41	70.30	-5	11,408	-0.04%
2023/07/19	0	0.00	3	70.90	70.40	-3	11,461	-0.03%
2023/07/18	5	70.12	0	0.00	69.50	5	11,413	0.04%
2023/07/17	0	0.00	10	71.95	71.70	-10	11,465	-0.09%
2023/07/14	0	0.00	1	71.80	71.70	-1	11,512	-0.01%
2023/07/13	0.1	70.90	9	71.59	70.90	-8.9	11,526	-0.08%
2023/07/12	2	70.60	2.3	70.20	70.10	-0.3	11,523	0.00%
2023/07/11	1.1	70.20	0	0.00	69.90	1.1	11,521	0.01%
2023/07/10	4	69.63	3	70.73	69.70	1	11,643	0.01%
2023/07/07	3	68.60	1	68.20	69.10	2	12,084	0.02%
2023/07/06	4	69.85	1	69.50	70.10	3	12,369	0.02%
2023/07/05	4	69.88	0.1	70.30	70.10	3.9	12,646	0.03%
2023/07/04	0	0.00	1	70.60	70.40	-1	12,939	-0.01%
2023/07/03	3	70.20	0	0.00	70.10	3	13,198	0.02%
2023/06/30	12	70.40	2	70.85	70.80	10	13,756	0.07%
2023/06/29	6	72.97	12	72.30	72.20	-6	13,957	-0.04%
2023/06/28	0	70.50	0	0.00	69.50	0	13,915	0.00%
2023/06/27	3	71.07	1	71.50	70.80	2	13,928	0.01%
2023/06/26	3	72.77	0	0.00	73.00	3	13,798	0.02%
2023/06/21	6	74.30	1	74.80	74.60	5	13,909	0.04%
2023/06/20	0	0.00	3	77.50	77.40	-3	13,709	-0.02%
2023/06/19	1	78.10	4	77.80	78.00	-3	13,645	-0.02%
2023/06/16	7	77.14	7	78.14	78.50	0	13,584	0.00%
2023/06/14	0	0.00	10	75.53	76.20	-10	13,331	-0.08%
2023/06/13	1	75.20	27.3	74.65	74.80	-26.3	13,089	-0.20%
2023/06/12	1	72.80	304.6	72.96	72.90	-303.6	12,895	-2.35%	大賣/鉅額交易
2023/06/09	0	70.40	2	71.00	71.30	-2	12,835	-0.02%
2023/06/08	2.2	70.34	0	0.00	70.20	2.2	12,837	0.02%
2023/06/07	1.3	71.49	0	71.80	71.90	1.2	12,807	0.01%
2023/06/06	0.3	72.03	120	72.20	72.40	-119.7	12,914	-0.93%	大賣/鉅額交易
2023/06/05	1.1	72.01	199	72.07	72.10	-197.9	13,136	-1.51%	大賣/鉅額交易
2023/06/02	0.1	72.41	42	72.25	72.90	-41.9	13,091	-0.32%
2023/06/01	3	71.50	2	71.80	71.40	1	12,992	0.01%
2023/05/31	2	72.80	5	73.20	73.50	-3	12,867	-0.02%
2023/05/30	0	0.00	1	71.50	71.90	-1	12,652	-0.01%
2023/05/26	3	72.70	0	0.00	71.90	3	12,517	0.02%
2023/05/25	10	71.10	20.1	71.47	72.40	-10.1	12,261	-0.08%
2023/05/24	0.1	69.43	1.1	70.89	69.90	-1	11,824	-0.01%
2023/05/23	1	69.50	0	0.00	69.90	1	11,637	0.01%
2023/05/19	0	0.00	11	69.08	69.90	-11	11,249	-0.10%
2023/05/18	0	0.00	1.1	69.86	69.30	-1.1	11,183	-0.01%
2023/05/17	12.1	67.64	10	68.32	68.00	2.1	10,951	0.02%
2023/05/16	1	65.00	0	0.00	64.60	1	10,611	0.01%
2023/05/15	5	63.70	0	0.00	63.90	5	10,610	0.05%
2023/05/12	1	62.80	1	62.80	63.80	0	10,608	0.00%
2023/05/11	2	63.70	0	0.00	63.30	2	10,652	0.02%
2023/05/10	3	64.00	4	63.90	64.20	-1	10,683	-0.01%
2023/05/08	6.1	65.49	4	65.40	64.80	2.1	10,677	0.02%
2023/05/05	1	66.80	0	0.00	66.70	1	10,645	0.01%
2023/05/02	1	66.70	2	66.70	66.70	-1	10,809	-0.01%
2023/04/28	1	67.30	2	67.50	67.80	-1	11,092	-0.01%
2023/04/27	0	0.00	0	65.40	65.60	0	10,915	0.00%
2023/04/25	1	63.40	0	65.90	63.50	1	10,897	0.01%
2023/04/24	0	64.30	0	65.30	64.20	0	10,804	0.00%
2023/04/21	0	0.00	2	64.50	64.50	-2	10,840	-0.02%
2023/04/20	1	65.11	0	0.00	65.50	1	10,849	0.01%
2023/04/18	0	0.00	0.1	67.80	67.30	-0.1	10,914	0.00%
2023/04/17	0	0.00	1.3	68.10	68.00	-1.3	11,094	-0.01%
2023/04/14	20	67.50	20	67.80	67.60	0	11,065	0.00%
2023/04/13	3	67.60	1	67.70	67.50	2	11,035	0.02%
2023/04/12	4	69.43	3	69.60	69.10	1	10,786	0.01%
2023/04/11	2	68.45	3	68.87	68.20	-1	10,277	-0.01%
2023/04/10	6	67.07	0	0.00	66.70	6	9,887	0.06%
2023/04/07	3	68.27	5	68.54	68.60	-2	9,551	-0.02%
2023/04/06	3	65.20	0	0.00	66.40	3	9,152	0.03%
2023/03/31	17	66.12	18	66.21	66.50	-1	8,839	-0.01%
2023/03/30	11	64.84	7	64.61	63.90	4	8,287	0.05%
2023/03/29	13	61.44	11	61.17	61.00	2	7,940	0.03%
2023/03/28	0	0.00	20	62.88	62.50	-20	7,909	-0.25%
2023/03/27	13	63.10	3.1	63.26	63.20	10	7,836	0.13%
2023/03/24	23	64.21	30.5	62.93	63.30	-7.5	7,789	-0.10%
2023/03/23	0	0.00	1	60.10	59.80	-1	7,417	-0.01%
2023/03/22	1	59.20	2	59.75	59.10	-1	7,411	-0.01%
2023/03/21	2.1	58.50	0	0.00	58.60	2.1	7,446	0.03%
2023/03/20	0	0.00	1.1	59.77	59.20	-1.1	7,469	-0.01%
2023/03/17	12	59.67	2	59.85	59.30	10	7,553	0.13%
2023/03/16	1.1	57.73	0	0.00	57.70	1.1	7,489	0.01%
2023/03/14	1	57.70	0.1	58.30	58.00	0.9	7,741	0.01%
2023/03/13	0	0.00	3	58.43	58.50	-3	7,760	-0.04%
2023/03/10	0	58.80	0	0.00	58.70	0	7,943	0.00%
2023/03/09	8.1	60.07	2	59.35	59.10	6.1	8,062	0.08%
2023/03/08	17	59.93	70.6	60.29	61.00	-53.6	8,128	-0.66%
2023/03/07	0.1	58.18	2	58.65	58.50	-1.9	8,121	-0.02%
2023/03/06	4	57.95	1	57.80	57.70	3	8,223	0.04%
2023/03/03	3	57.80	2	57.60	57.90	1	8,220	0.01%
2023/03/02	1	56.80	0	0.00	57.30	1	8,249	0.01%
2023/03/01	6	57.62	1	57.50	57.30	5	8,250	0.06%
2023/02/24	7	59.06	0	0.00	58.40	7	8,296	0.08%
2023/02/23	0	0.00	1	59.50	59.50	-1	8,398	-0.01%
2023/02/22	1	58.50	0	0.00	58.70	1	8,649	0.01%
2023/02/21	1	60.10	0	0.00	60.40	1	8,811	0.01%
2023/02/20	0.1	60.20	2	60.10	60.00	-1.9	8,908	-0.02%
2023/02/17	0.1	59.80	0	0.00	59.70	0.1	9,019	0.00%
2023/02/16	0	0.00	6	59.72	59.70	-6	9,137	-0.07%
2023/02/15	2	58.70	2	58.00	58.50	0	9,312	0.00%
2023/02/14	21	58.49	1	58.40	58.40	20	9,351	0.21%
2023/02/13	2.1	57.44	0	0.00	57.60	2.1	9,438	0.02%
2023/02/09	1	57.70	0	0.00	58.00	1	9,686	0.01%
2023/02/08	0	0.00	1.2	59.09	58.40	-1.2	9,703	-0.01%
2023/02/07	2.1	58.26	0	0.00	58.20	2.1	9,763	0.02%
2023/02/06	8	58.86	3	59.10	58.10	5	9,798	0.05%
2023/02/03	3	60.13	0	0.00	59.90	3	9,805	0.03%
2023/02/02	0	0.00	4	59.70	59.90	-4	9,835	-0.04%
2023/02/01	1	57.80	0	0.00	58.20	1	9,842	0.01%
2023/01/31	3	58.70	15	58.60	57.80	-12	9,858	-0.12%
2023/01/30	0	0.00	21	60.30	60.30	-21	9,772	-0.21%
2023/01/17	1	57.50	1	57.80	57.70	0	9,566	0.00%
2023/01/16	15	57.40	6	57.23	57.50	9	9,732	0.09%
2023/01/12	1	56.50	0	0.00	56.20	1	10,227	0.01%
2023/01/11	17	56.57	20	56.40	57.00	-3	10,492	-0.03%
2023/01/10	0	0.00	2	56.75	56.50	-2	10,614	-0.02%
2023/01/09	0	0.00	32	55.97	56.70	-32	10,734	-0.30%
2023/01/06	1	53.80	5	54.80	55.00	-4	11,045	-0.04%
2023/01/05	1	55.19	5.8	55.44	54.90	-4.7	11,150	-0.04%
2023/01/04	0	0.00	2	53.90	54.10	-2	11,365	-0.02%
2023/01/03	0	0.00	4	52.50	53.00	-4	11,448	-0.04%
2022/12/30	5	51.60	0	0.00	51.20	5	11,434	0.04%
2022/12/29	1	51.30	3	51.40	51.80	-2	11,613	-0.02%
2022/12/28	0	0.00	6	51.50	51.30	-6	11,959	-0.05%
2022/12/27	6	52.03	0	0.00	51.90	6	12,174	0.05%
2022/12/23	2	50.55	0	0.00	51.40	2	12,550	0.02%
2022/12/22	1	51.61	0	0.00	51.70	1	12,618	0.01%
2022/12/20	7	52.88	5	52.80	52.00	2	12,632	0.02%
2022/12/19	7	53.91	0	0.00	53.70	7	12,685	0.06%
2022/12/16	7	54.73	18	54.49	54.50	-11	12,705	-0.09%
2022/12/15	0	0.00	7	55.83	55.90	-7	12,692	-0.06%
2022/12/14	3	55.33	3	55.50	55.50	0	12,755	0.00%
2022/12/13	1	55.00	0	0.00	54.80	1	12,848	0.01%
2022/12/12	10.1	53.85	7	54.79	54.80	3.1	12,909	0.02%
2022/12/09	10	54.53	71	53.77	53.70	-61	13,049	-0.47%
2022/12/08	33.1	53.25	8	54.30	54.00	25.1	13,003	0.19%
2022/12/07	34	54.16	2	53.65	53.50	32	13,037	0.25%
2022/12/06	7.1	54.96	1	54.30	54.30	6.1	12,971	0.05%
2022/12/05	32.1	56.52	0	0.00	56.20	32.1	12,790	0.25%
2022/12/02	13	56.48	1	56.30	56.10	12	12,759	0.09%
2022/12/01	7.1	57.94	8	58.21	57.50	-0.9	12,598	-0.01%
2022/11/30	0	0.00	4	56.48	56.80	-4	12,465	-0.03%
2022/11/29	8	56.95	1	57.30	57.20	7	12,256	0.06%
2022/11/28	5	58.64	4	58.73	58.50	1	12,021	0.01%
2022/11/25	0	0.00	2	60.10	59.70	-2	11,941	-0.02%
2022/11/24	0	0.00	15	60.19	59.90	-15	11,927	-0.13%
2022/11/23	0	0.00	3	59.83	59.80	-3	11,862	-0.03%
2022/11/22	1	58.00	0.1	57.90	59.20	0.9	11,790	0.01%
2022/11/21	9.1	58.79	5	58.52	58.40	4.1	11,699	0.03%
2022/11/18	2	61.50	9	60.88	60.70	-7	11,515	-0.06%
2022/11/17	2	58.50	0	0.00	58.90	2	11,262	0.02%
2022/11/16	0	0.00	4	60.10	60.10	-4	11,043	-0.04%
2022/11/15	2	58.95	1	59.50	59.70	1	10,935	0.01%
2022/11/14	4	59.98	2	59.90	59.90	2	10,840	0.02%
2022/11/11	2	59.10	34	59.50	59.80	-32	10,735	-0.30%
2022/11/10	1	57.80	0	0.00	58.00	1	10,519	0.01%
2022/11/09	0	0.00	3	57.93	58.10	-3	10,463	-0.03%
2022/11/08	3	56.87	3	56.70	57.10	0	10,372	0.00%
2022/11/07	0	56.80	23.3	56.93	56.90	-23.3	10,263	-0.23%
2022/11/04	1	54.60	0	0.00	54.90	1	10,120	0.01%
2022/11/03	0	0.00	1	55.02	56.00	-1	10,076	-0.01%
2022/10/31	0	0.00	1	54.60	54.50	-1	10,018	-0.01%
2022/10/28	1	53.10	0	0.00	53.10	1	9,982	0.01%
2022/10/27	2	55.05	0	0.00	55.00	2	9,909	0.02%
2022/10/26	3	54.30	2	54.40	54.50	1	9,927	0.01%
2022/10/25	0	0.00	5	55.00	54.10	-5	9,873	-0.05%
2022/10/24	31	56.65	51	55.72	55.60	-20	9,777	-0.20%
2022/10/21	21	56.17	4	56.43	55.70	17	9,588	0.18%
2022/10/20	5	54.46	7	55.07	55.70	-2	9,364	-0.02%
2022/10/19	15	54.52	18	53.87	53.80	-3	9,033	-0.03%
2022/10/18	14	55.91	3	55.77	55.80	11	8,832	0.12%
2022/10/17	1	54.10	13	55.12	56.20	-12	8,778	-0.14%
2022/10/14	9	54.67	21	54.71	55.20	-12	8,617	-0.14%
2022/10/13	4	51.63	4	51.93	51.40	0	8,335	0.00%
2022/10/12	1	51.30	13	52.51	52.70	-12	8,264	-0.15%
2022/10/11	0	0.00	1	49.70	49.75	-1	8,133	-0.01%
2022/10/07	2	50.10	2	50.08	50.20	0	8,109	0.00%
2022/10/06	4	50.03	4	50.35	50.20	0	8,135	0.00%
2022/10/05	5	50.84	12.7	51.10	51.40	-7.7	8,133	-0.09%
2022/10/04	3	49.25	4	49.90	49.95	-1	7,909	-0.01%
2022/10/03	1	47.00	0	0.00	47.55	1	7,827	0.01%
2022/09/30	8	47.77	15.1	48.10	48.95	-7.1	7,875	-0.09%
2022/09/29	0	0.00	1	46.00	47.15	-1	7,887	-0.01%
2022/09/28	0.1	45.95	0	0.00	45.50	0.1	7,919	0.00%
2022/09/26	14.1	45.66	2	46.00	45.65	12.1	8,021	0.15%
2022/09/23	4	47.60	0	0.00	47.60	4	8,183	0.05%
2022/09/22	26.1	46.19	9	46.73	46.80	17.1	8,624	0.20%
2022/09/21	18	47.17	1	47.15	47.15	17	8,703	0.20%
2022/09/20	57.1	47.85	12	47.73	47.65	45.1	8,687	0.52%
2022/09/19	8.2	48.25	6	48.13	48.60	2.2	8,575	0.03%
2022/09/16	14.1	49.51	5	49.38	49.10	9.1	8,503	0.11%
2022/09/15	2	50.60	1	51.10	50.40	1	8,348	0.01%
2022/09/14	9	50.79	3	50.90	50.70	6	8,371	0.07%
2022/09/13	1	52.30	0	0.00	52.40	1	8,316	0.01%
2022/09/08	2	50.85	1	51.10	51.10	1	8,389	0.01%
2022/09/07	0	0.00	1	50.80	50.60	-1	8,413	-0.01%
2022/09/06	1	50.71	2	51.25	51.20	-1	8,481	-0.01%
2022/09/05	3	51.20	1	51.20	51.10	2	8,515	0.02%
2022/09/02	2	52.40	1	52.50	52.10	1	8,675	0.01%
2022/09/01	2	52.55	0	0.00	52.60	2	8,715	0.02%
2022/08/31	0.1	53.30	0	0.00	53.40	0.1	8,690	0.00%
2022/08/29	86	52.31	5	52.60	52.50	81	8,668	0.93%
2022/08/26	1	53.50	0	0.00	53.50	1	8,694	0.01%
2022/08/25	0	0.00	6	53.48	53.60	-6	8,676	-0.07%
2022/08/24	6.3	52.90	10	52.90	52.60	-3.7	8,725	-0.04%
2022/08/23	0	0.00	20	53.50	53.40	-20	8,861	-0.23%
2022/08/19	0.1	54.50	1	54.20	54.30	-0.9	9,026	-0.01%
2022/08/18	7	53.67	2	53.70	53.60	5	9,061	0.06%
2022/08/17	7	53.53	4	53.35	55.00	3	9,063	0.03%
2022/08/15	1.1	53.97	0	0.00	53.80	1.1	9,102	0.01%
2022/08/12	2	54.00	5	53.90	54.10	-3	9,083	-0.03%
2022/08/11	0	53.00	53	52.80	53.00	-53	9,076	-0.58%
2022/08/10	31	51.85	6	51.80	51.60	25	9,107	0.27%
2022/08/09	5	52.76	5	53.28	52.90	0	9,129	0.00%
2022/08/08	3	52.67	4	53.00	53.10	-1	9,293	-0.01%
2022/08/05	6	52.95	4	52.88	53.20	2	9,286	0.02%
2022/08/04	4	51.08	2	51.50	51.00	2	9,258	0.02%
2022/08/03	0	0.00	2	51.00	51.20	-2	9,277	-0.02%
2022/08/02	15	50.61	0	0.00	50.40	15	9,277	0.16%
2022/08/01	6	52.33	5	52.00	52.20	1	9,213	0.01%
2022/07/29	1	52.80	0	0.00	52.30	1	9,232	0.01%
2022/07/28	5	52.52	0	0.00	52.50	5	9,322	0.05%
2022/07/26	4	52.40	0	0.00	52.50	4	9,398	0.04%
2022/07/25	4.2	52.70	10	52.50	52.70	-5.8	9,434	-0.06%
2022/07/22	5	53.44	0	0.00	53.70	5	9,419	0.05%
2022/07/21	1	54.20	0	0.00	54.30	1	9,328	0.01%
2022/07/20	1.1	53.68	4.1	53.91	53.40	-3	9,332	-0.03%
2022/07/19	4	53.43	1	53.30	53.00	3	9,270	0.03%
2022/07/18	0	0.00	7.4	53.59	54.20	-7.4	9,209	-0.08%
2022/07/15	0	0.00	7	50.55	51.40	-7	8,975	-0.08%
2022/07/14	0	0.00	3	49.85	49.85	-3	8,934	-0.03%
2022/07/13	1	49.15	6	49.15	49.00	-5	8,893	-0.06%
2022/07/12	2.6	47.58	6	47.43	47.35	-3.4	8,762	-0.04%
2022/07/11	1.5	48.80	1	48.40	49.00	0.5	8,699	0.01%
2022/07/08	12.1	49.95	3	50.87	49.65	9.1	8,838	0.10%
2022/07/07	3	50.30	2	49.90	50.50	1	8,699	0.01%
2022/07/06	4	48.98	2	49.70	48.60	2	8,629	0.02%
2022/07/05	2.1	48.96	2	48.85	49.40	0.1	8,597	0.00%
2022/07/04	15	48.73	1	48.40	49.15	14	8,559	0.16%
2022/07/01	4	48.81	1	48.35	48.30	3	8,567	0.04%
2022/06/30	138	49.61	2	49.75	49.40	136	8,490	1.60%	大買/鉅額交易
2022/06/29	13	57.33	0	0.00	57.10	13	8,100	0.16%
2022/06/28	0.1	59.00	0	0.00	58.90	0.1	8,053	0.00%
2022/06/27	0	0.00	0	59.90	59.80	0	8,043	0.00%
2022/06/24	0	0.00	2	59.00	58.90	-2	8,109	-0.02%
2022/06/23	0.1	58.60	3	59.00	58.30	-2.9	8,157	-0.04%
2022/06/22	23.5	58.22	43	58.49	58.10	-19.5	8,481	-0.23%
2022/06/21	15	60.00	0	0.00	60.00	15	8,867	0.17%
2022/06/20	16	59.28	0	0.00	59.50	16	8,978	0.18%
2022/06/17	2	59.80	1	59.80	60.10	1	9,071	0.01%
2022/06/16	0	0.00	6	60.48	60.40	-6	9,037	-0.07%
2022/06/15	6	61.57	1	61.60	61.20	5	9,029	0.06%
2022/06/14	5	61.64	1	62.20	62.20	4	9,057	0.04%
2022/06/13	13	62.01	0	0.00	62.20	13	9,249	0.14%
2022/06/10	20	64.90	0	0.00	65.10	20	9,214	0.22%
2022/06/09	5	65.80	0	0.00	65.70	5	9,270	0.05%
2022/06/06	1	66.70	0	0.00	66.80	1	9,489	0.01%
2022/06/01	3	66.83	4	66.90	66.80	-1	9,880	-0.01%
2022/05/31	5	65.30	1	65.80	66.80	4	9,935	0.04%
2022/05/30	1.1	65.49	7	65.63	65.80	-5.9	9,947	-0.06%
2022/05/27	2	63.70	1	63.60	63.90	1	9,937	0.01%
2022/05/24	1	65.00	7	64.50	64.30	-6	10,158	-0.06%
2022/05/23	2	66.10	0	0.00	66.40	2	10,161	0.02%
2022/05/19	2	66.20	0	0.00	66.90	2	10,442	0.02%
2022/05/17	4	66.95	1	67.00	67.00	3	11,201	0.03%
2022/05/16	7	67.00	7	67.53	66.90	0	11,396	0.00%
2022/05/13	2	65.00	0	0.00	65.50	2	11,314	0.02%
2022/05/11	1	64.90	0	0.00	65.20	1	11,594	0.01%
2022/05/10	0	0.00	2	65.60	66.00	-2	11,607	-0.02%
2022/05/09	1	65.30	0	0.00	65.10	1	11,659	0.01%
2022/05/06	2	66.50	3	66.20	66.80	-1	11,759	-0.01%
2022/05/05	3	66.97	3	66.87	67.00	0	11,942	0.00%
2022/05/04	1	65.80	2	66.10	66.10	-1	11,822	-0.01%
2022/04/29	1	65.30	1	65.50	65.60	0	11,874	0.00%
2022/04/28	1	64.40	3	64.07	64.20	-2	11,991	-0.02%
2022/04/27	1.1	62.48	2	62.35	63.20	-0.9	11,955	-0.01%
2022/04/26	5	64.10	1	64.10	64.20	4	11,909	0.03%
2022/04/25	5.1	64.46	2	64.30	64.30	3.1	11,900	0.03%
2022/04/22	2	65.90	1	66.20	66.40	1	11,817	0.01%
2022/04/21	5	65.86	1	66.90	66.90	4	11,799	0.03%
2022/04/20	15.1	65.23	5	65.36	65.30	10.1	11,771	0.09%
2022/04/19	8	64.75	3	64.83	64.40	5	11,725	0.04%
2022/04/18	1.2	64.02	1	63.50	63.80	0.2	11,730	0.00%
2022/04/15	14.1	63.75	11	63.45	63.90	3.1	11,730	0.03%
2022/04/14	42	64.46	11	64.49	64.10	31	11,775	0.26%
2022/04/13	0	0.00	5	66.16	66.70	-5	11,644	-0.04%
2022/04/12	10	65.39	9	65.70	65.50	1	11,716	0.01%
2022/04/11	3	66.70	0	0.00	66.80	3	11,656	0.03%
2022/04/08	1	66.90	0	0.00	66.80	1	11,691	0.01%
2022/04/07	6	66.73	0	0.00	66.20	6	11,833	0.05%
2022/04/06	7.1	66.85	1	66.70	66.60	6.1	11,677	0.05%
2022/04/01	0	0.00	1	68.40	69.20	-1	11,474	-0.01%
2022/03/31	6.5	69.50	1	69.70	69.20	5.5	11,373	0.05%
2022/03/30	6	69.47	1	69.90	69.30	5	11,324	0.04%
2022/03/29	3	69.10	0	0.00	69.00	3	11,401	0.03%
2022/03/28	4.1	69.33	1	68.40	69.80	3.1	11,703	0.03%
2022/03/25	18	69.35	18	69.72	68.90	0	11,833	0.00%
2022/03/24	32.4	70.73	2	71.10	71.30	30.4	11,633	0.26%
2022/03/23	3	73.63	0	0.00	73.70	3	11,227	0.03%
2022/03/22	2	73.70	0	0.00	74.00	2	11,175	0.02%
2022/03/18	0	0.00	3	74.73	74.80	-3	11,147	-0.03%
2022/03/17	0	0.00	1	73.90	74.20	-1	11,151	-0.01%
2022/03/16	9.1	72.00	18	70.96	70.90	-8.9	11,085	-0.08%
2022/03/15	2.2	73.15	0	0.00	73.00	2.2	10,921	0.02%
2022/03/14	1	74.80	2	75.30	75.70	-1	10,970	-0.01%
2022/03/11	5	75.30	0	0.00	75.60	5	10,971	0.05%
2022/03/10	31	76.99	1	77.00	76.70	30	11,079	0.27%
2022/03/09	1.1	75.00	0	0.00	74.90	1.1	11,462	0.01%
2022/03/08	11.1	75.75	5	75.90	74.70	6.1	12,369	0.05%
2022/03/07	38	76.81	355.1	77.36	76.90	-317.1	12,479	-2.54%	大賣/鉅額交易
2022/03/04	2	81.70	7	81.90	81.60	-5	12,687	-0.04%
2022/03/03	1.1	82.87	22	82.82	82.60	-21	12,750	-0.16%
2022/03/02	1	78.50	2	79.95	79.70	-1	12,753	-0.01%
2022/03/01	111	79.28	3	79.67	79.90	108	12,792	0.84%	大買/鉅額交易
2022/02/25	20	78.00	0	0.00	77.10	20	12,808	0.16%
2022/02/24	11	76.55	89.1	76.90	76.30	-78.1	13,186	-0.59%
2022/02/23	0.1	79.40	2	79.00	79.00	-2	13,782	-0.01%
2022/02/22	2	78.00	5	78.90	78.70	-3	13,846	-0.02%
2022/02/21	44	81.51	22	80.52	80.40	22	13,791	0.16%
2022/02/18	7	82.66	14	83.54	83.50	-7	13,757	-0.05%
2022/02/17	27	82.07	27	82.69	82.70	0	13,560	0.00%
2022/02/16	2.1	80.35	32	80.21	80.50	-30	13,157	-0.23%
2022/02/15	4	79.08	1	79.30	78.80	3	12,947	0.02%
2022/02/14	0	78.40	2	78.20	78.70	-2	12,952	-0.02%
2022/02/11	10	78.68	17	79.18	79.00	-7	13,023	-0.05%
2022/02/10	3	78.30	4	78.93	79.00	-1	13,004	-0.01%
2022/02/09	1	78.40	0	0.00	78.50	1	13,050	0.01%
2022/02/08	90	77.52	6	77.40	77.40	84	13,067	0.64%
2022/02/07	191	75.83	5	75.94	76.40	186	13,149	1.41%	大買/鉅額交易
2022/01/26	1	71.90	1	72.50	72.00	0	13,115	0.00%
2022/01/25	6	72.10	6	72.00	72.00	0	13,324	0.00%
2022/01/24	4	71.40	4	72.18	72.60	0	13,311	0.00%
2022/01/21	4.1	72.77	0	0.00	72.30	4.1	13,394	0.03%
2022/01/20	4	74.70	6	75.23	75.10	-2	13,388	-0.01%
2022/01/19	4	75.20	4	75.20	75.20	0	13,604	0.00%
2022/01/18	0	0.00	1	75.80	75.10	-1	13,634	-0.01%
2022/01/17	6	74.18	5	74.40	74.40	1	13,652	0.01%
2022/01/14	0	0.00	1	74.50	74.30	-1	13,716	-0.01%
2022/01/13	6	74.32	7	74.53	74.60	-1	13,705	-0.01%
2022/01/12	2	74.40	1	74.50	74.40	1	13,660	0.01%
2022/01/11	7	73.88	3	73.50	73.50	4	13,650	0.03%
2022/01/07	0	0.00	1	74.40	73.70	-1	13,863	-0.01%
2022/01/06	1	73.50	0	0.00	73.80	1	13,995	0.01%
2022/01/05	4	75.98	0	0.00	75.90	4	14,067	0.03%
2022/01/04	0	0.00	5	76.76	77.20	-5	14,085	-0.04%
2022/01/03	13	76.92	10	77.90	76.20	3	14,124	0.02%
2021/12/30	1	78.10	13.6	78.15	78.10	-12.6	14,152	-0.09%
2021/12/29	5	76.30	3	76.73	76.60	2	14,294	0.01%
2021/12/28	4	76.40	5	76.94	76.70	-1	14,486	-0.01%
2021/12/27	10.1	76.20	8	76.64	76.60	2.1	14,579	0.01%
2021/12/24	11	76.46	19	75.89	75.70	-8	14,725	-0.05%
2021/12/23	5.5	76.11	2.1	75.91	75.90	3.4	15,123	0.02%
2021/12/22	21	77.24	18.1	77.14	76.50	2.9	15,403	0.02%
2021/12/21	1.1	76.85	5	77.28	76.80	-3.9	15,245	-0.03%
2021/12/20	13	76.75	3.1	77.58	75.90	9.9	15,025	0.07%
2021/12/17	0.1	75.40	9	75.70	75.70	-8.9	14,877	-0.06%
2021/12/16	5	75.22	9	75.54	76.00	-4	14,944	-0.03%
2021/12/14	22.1	75.30	4	75.33	74.80	18.1	15,006	0.12%
2021/12/13	2.6	77.04	1	78.40	76.60	1.6	14,963	0.01%
2021/12/10	2	77.95	2	77.65	77.80	0	15,132	0.00%
2021/12/09	7	76.81	9	77.49	77.50	-2	15,118	-0.01%
2021/12/08	4	77.18	3	77.37	76.90	1	15,080	0.01%
2021/12/07	1	78.00	6	77.22	77.50	-5	14,987	-0.03%
2021/12/06	17	77.94	0	0.00	77.50	17	14,955	0.11%
2021/12/03	9	77.91	4	78.63	78.80	5	14,926	0.03%
2021/12/02	8	79.49	37	79.49	79.80	-29	14,545	-0.20%
2021/12/01	0	0.00	3.5	75.90	76.00	-3.5	13,754	-0.03%
2021/11/30	4	74.75	14.3	75.95	74.20	-10.3	13,587	-0.08%
2021/11/29	3	72.57	6	72.55	73.30	-3	13,246	-0.02%
2021/11/26	0	73.90	3	74.03	73.50	-3	13,296	-0.02%
2021/11/25	2	74.40	12	75.17	74.40	-10	13,187	-0.08%
2021/11/24	0.1	75.20	5	75.20	75.40	-5	13,138	-0.04%
2021/11/23	9	75.72	25	75.60	75.70	-16	13,139	-0.12%
2021/11/22	14	75.35	86	75.00	75.40	-72	12,838	-0.56%
2021/11/19	15	70.06	1	70.90	69.60	14	12,097	0.12%
2021/11/18	0	0.00	9	70.90	71.60	-9	12,059	-0.07%
2021/11/17	2	71.55	1	71.70	71.00	1	12,046	0.01%
2021/11/16	1	70.40	0	0.00	70.80	1	12,080	0.01%
2021/11/15	1	70.20	9	70.10	70.30	-8	12,217	-0.07%
2021/11/12	0	0.00	9	68.36	68.70	-9	12,256	-0.07%
2021/11/11	4	68.55	0	0.00	68.00	4	12,517	0.03%
2021/11/10	16	69.36	11	69.55	69.90	5	12,744	0.04%
2021/11/09	5	68.12	15	68.55	68.70	-10	12,955	-0.08%
2021/11/08	9	67.33	5	67.36	67.60	4	13,118	0.03%
2021/11/05	5	66.22	1	65.60	65.70	4	13,668	0.03%
2021/11/04	17	67.01	1	66.71	66.70	16	13,805	0.12%
2021/11/03	0	0.00	16.1	68.57	68.60	-16.1	13,729	-0.12%
2021/11/02	15	66.83	15.6	67.67	66.50	-0.6	13,653	0.00%
2021/11/01	0	0.00	11	66.90	67.00	-11	13,621	-0.08%
2021/10/29	1	66.90	3	67.07	66.50	-2	13,787	-0.01%
2021/10/28	9	66.38	3	66.73	66.50	6	13,799	0.04%
2021/10/27	1	63.50	23.2	65.23	66.20	-22.2	13,851	-0.16%
2021/10/26	1	63.60	0	0.00	63.70	1	13,765	0.01%
2021/10/25	10	63.40	4.1	63.08	63.50	6	13,794	0.04%
2021/10/22	1.2	62.31	0	0.00	62.10	1.2	13,900	0.01%
2021/10/21	3	63.00	1	63.30	62.50	2	14,044	0.01%
2021/10/20	0.1	63.38	1	63.30	63.50	-1	14,119	-0.01%
2021/10/19	2	62.20	5	63.24	63.50	-3	14,374	-0.02%
2021/10/18	3.1	62.83	0	0.00	62.70	3.1	14,627	0.02%
2021/10/15	1	63.10	5.1	63.64	63.70	-4.1	15,092	-0.03%
2021/10/14	1	62.20	11.2	62.08	62.30	-10.2	15,126	-0.07%
2021/10/13	22	59.69	8	59.71	59.40	14	15,201	0.09%
2021/10/12	38.1	60.42	3	60.37	61.00	35.1	15,328	0.23%
2021/10/08	1	61.92	2.2	62.47	61.60	-1.1	15,434	-0.01%
2021/10/07	9	61.90	34	61.79	61.60	-25	15,727	-0.16%
2021/10/06	89	62.06	3	62.57	61.40	86	16,326	0.53%
2021/10/05	3.2	63.67	1	64.40	64.60	2.2	16,722	0.01%
2021/10/04	5.1	65.09	7	64.96	64.90	-2	16,830	-0.01%
2021/10/01	5	64.90	0	0.00	64.30	5	16,962	0.03%
2021/09/30	2	67.90	3.2	66.45	65.90	-1.2	17,021	-0.01%
2021/09/29	9	65.58	10.4	66.77	67.20	-1.4	16,775	-0.01%
2021/09/28	4	65.99	12.1	65.99	66.30	-8	16,631	-0.05%
2021/09/27	2	64.41	0	0.00	64.60	2	16,644	0.01%
2021/09/24	1	65.00	1	64.80	64.90	0	16,907	0.00%
2021/09/23	0.4	64.50	3	64.57	64.40	-2.6	17,098	-0.02%
2021/09/22	13	62.90	5	63.34	63.00	8	17,247	0.05%
2021/09/17	1	64.50	0	0.00	64.90	1	17,496	0.01%
2021/09/16	0.1	64.40	1	64.30	64.60	-0.9	17,933	-0.01%
2021/09/15	37.5	64.32	0	0.00	64.00	37.5	18,073	0.21%
2021/09/13	5	66.14	0	0.00	65.80	5	18,298	0.03%
2021/09/10	0	0.00	1	66.76	66.80	-1	18,621	-0.01%
2021/09/09	0.3	65.25	1	65.20	65.60	-0.7	18,639	0.00%
2021/09/08	128.1	64.22	0	0.00	64.30	128.1	18,710	0.68%	大買/鉅額交易
2021/09/07	6	65.22	16	65.22	65.20	-10	18,732	-0.05%
2021/09/06	16	67.05	2.1	67.21	66.40	13.9	18,731	0.07%
2021/09/03	13.1	65.91	2	66.20	66.00	11.1	18,706	0.06%
2021/09/02	1	66.20	0	0.00	66.20	1	18,806	0.01%
2021/09/01	3	67.23	3.2	67.66	68.10	-0.2	19,005	0.00%
2021/08/31	0	66.00	0	0.00	66.40	0	18,924	0.00%
2021/08/30	0	65.70	2	66.30	66.40	-2	19,147	-0.01%
2021/08/27	12.1	64.80	31	64.92	65.00	-18.9	19,410	-0.10%
2021/08/26	33.1	65.40	2	65.30	65.30	31.1	19,518	0.16%
2021/08/25	2	66.51	1	66.70	67.00	1	19,468	0.01%
2021/08/24	3	66.43	14	66.59	66.00	-11	19,624	-0.06%
2021/08/23	11	66.53	6.1	66.80	66.80	4.9	19,651	0.03%
2021/08/20	15.3	64.80	1	65.90	64.60	14.3	19,882	0.07%
2021/08/19	9	66.37	4	65.70	65.70	5	19,903	0.03%
2021/08/18	11	67.82	3.1	66.27	69.00	7.9	19,830	0.04%
2021/08/17	3	67.00	3	66.80	66.60	0	19,940	0.00%
2021/08/16	1	65.60	7	65.26	66.30	-6	19,744	-0.03%
2021/08/13	13	64.57	10	64.74	64.30	3	19,530	0.02%
2021/08/12	46	66.00	8	66.16	66.30	38	19,218	0.20%
2021/08/11	136.3	67.99	6	67.98	67.30	130.3	19,072	0.68%	大買/鉅額交易
2021/08/10	9	71.16	0	0.00	70.90	9	18,705	0.05%
2021/08/09	0	73.00	7	74.13	73.70	-7	18,666	-0.04%
2021/08/06	8	74.09	3	74.10	73.60	5	18,793	0.03%
2021/08/05	10	74.73	12	75.38	75.20	-2	19,056	-0.01%
2021/08/04	40	76.35	2	76.35	75.50	38	19,443	0.20%
2021/08/03	2	75.35	4.1	75.32	75.80	-2.1	19,608	-0.01%
2021/08/02	5	74.32	13.1	73.99	74.50	-8.1	19,682	-0.04%
2021/07/30	9.1	72.49	5	72.36	72.30	4.1	19,769	0.02%
2021/07/29	6.1	72.06	1	72.10	72.00	5.1	19,921	0.03%
2021/07/28	1	71.50	3	70.87	72.20	-2	20,073	-0.01%
2021/07/27	1	74.20	1	74.20	73.30	0	20,281	0.00%
2021/07/26	2	73.60	22	73.90	73.50	-20	20,386	-0.10%
2021/07/23	3	73.50	11	73.17	73.40	-8	20,489	-0.04%
2021/07/22	8	73.74	70.1	74.27	73.70	-62.1	20,352	-0.30%
2021/07/21	175.3	72.39	26.1	71.73	71.50	149.2	20,224	0.74%	大買/鉅額交易
2021/07/20	30.2	74.63	6	74.72	74.50	24.2	19,822	0.12%
2021/07/19	35	75.74	5	75.80	75.60	30	19,898	0.15%
2021/07/16	22.1	77.15	3	77.33	77.40	19.1	20,109	0.09%
2021/07/15	10	78.59	7	78.50	78.60	3	20,084	0.01%
2021/07/14	3.7	77.87	2	77.90	77.80	1.7	20,052	0.01%
2021/07/13	21.2	77.65	25	78.40	76.90	-3.8	19,790	-0.02%
2021/07/12	76.1	77.36	5	78.00	76.40	71.1	19,185	0.37%
2021/07/09	25.2	77.17	3.4	77.71	78.60	21.8	18,599	0.12%
2021/07/08	26.2	78.53	1.1	78.85	78.40	25.1	18,659	0.13%
2021/07/07	6.1	79.56	13	80.02	79.50	-6.9	18,813	-0.04%
2021/07/06	18.1	79.25	6	79.60	79.10	12.1	19,223	0.06%
2021/07/05	17	80.17	3	80.47	80.40	14	19,693	0.07%
2021/07/02	2	79.25	13	79.39	79.50	-11	19,631	-0.06%
2021/07/01	18	78.33	4	78.80	78.00	14	19,620	0.07%
2021/06/30	12	79.08	4.1	79.60	79.70	8	19,992	0.04%
2021/06/29	39.2	80.96	8.1	79.89	79.30	31.2	20,802	0.15%
2021/06/28	30	81.41	2.1	81.94	81.20	27.9	20,711	0.13%
2021/06/25	22.1	80.12	5.2	81.10	80.00	16.9	20,404	0.08%
2021/06/24	0.4	76.79	34	76.98	77.60	-33.6	20,025	-0.17%
2021/06/23	17.1	74.50	19	75.45	76.60	-1.9	19,915	-0.01%
2021/06/22	20	74.90	22	75.78	75.20	-2	19,616	-0.01%
2021/06/21	46.2	75.88	2	76.50	74.70	44.2	19,487	0.23%
2021/06/18	5	79.32	9	79.40	78.90	-4	19,175	-0.02%
2021/06/17	5	78.36	0	0.00	78.90	5	19,169	0.03%
2021/06/16	16	79.54	6.1	79.79	79.10	10	19,225	0.05%
2021/06/15	11.1	78.50	0	80.00	78.70	11	19,348	0.06%
2021/06/11	10	79.84	1	79.80	78.80	9	19,304	0.05%
2021/06/10	0.2	78.59	15.1	78.39	79.50	-14.9	19,253	-0.08%
2021/06/09	12.3	77.59	0	0.00	77.20	12.3	19,120	0.06%
2021/06/08	0.1	80.18	1	80.30	80.10	-1	19,109	0.00%
2021/06/07	12.1	79.77	1	80.70	79.40	11.1	19,165	0.06%
2021/06/04	13.3	82.45	0	0.00	82.20	13.3	19,066	0.07%
2021/06/03	2	84.30	8.1	83.96	83.60	-6.1	18,935	-0.03%
2021/06/02	1.1	80.34	1	82.70	81.60	0.1	18,891	0.00%
2021/06/01	8	81.66	2	82.05	81.30	6	19,089	0.03%
2021/05/31	3	81.40	0	0.00	81.90	3	19,265	0.02%
2021/05/28	2	81.00	8	81.38	80.60	-6	19,541	-0.03%
2021/05/27	2	76.65	2	77.70	78.30	0	19,505	0.00%
2021/05/26	6	78.57	3	77.80	77.80	3	19,647	0.02%
2021/05/25	3	78.87	2	78.90	78.80	1	19,919	0.01%
2021/05/24	1	75.00	1	76.70	76.60	0	20,106	0.00%
2021/05/21	2	77.70	1	77.50	76.30	1	20,324	0.00%
2021/05/20	2	75.30	0	75.60	75.20	2	20,659	0.01%
2021/05/18	4	77.30	11	75.85	76.80	-7	21,152	-0.03%
2021/05/17	0	0.00	5.1	70.39	71.70	-5.1	21,207	-0.02%
2021/05/14	4.1	74.90	19	76.04	73.00	-14.9	21,068	-0.07%
2021/05/13	6	72.60	8.2	75.85	74.30	-2.1	20,903	-0.01%
2021/05/12	34.1	70.73	13	71.03	73.40	21.1	20,714	0.10%
2021/05/11	23	78.16	7	77.44	76.50	16	20,739	0.08%
2021/05/10	10.6	83.37	6	83.68	82.10	4.6	20,746	0.02%
2021/05/07	10.1	84.75	4	85.25	85.50	6.1	20,756	0.03%
2021/05/06	2.1	82.95	0.1	85.38	82.90	2	20,692	0.01%
2021/05/05	6	83.55	0	83.80	82.70	6	20,497	0.03%
2021/05/04	4.1	86.17	0	0.00	85.30	4.1	20,372	0.02%
2021/05/03	14	88.89	5	91.88	87.70	9	20,113	0.04%
2021/04/29	5.1	92.33	2	93.25	91.60	3.1	19,847	0.02%
2021/04/28	1	95.50	1	95.30	94.40	0	19,756	0.00%
2021/04/27	5.1	94.86	0	0.00	94.00	5.1	19,929	0.03%
2021/04/26	2.1	95.53	6	95.57	95.90	-3.9	19,902	-0.02%
2021/04/23	7	93.64	0	0.00	94.40	7	19,919	0.04%
2021/04/22	29	95.40	9	95.18	93.40	20	19,931	0.10%
2021/04/21	22	98.54	6	98.92	98.30	16	19,622	0.08%
2021/04/20	2	100.25	5	101.30	99.70	-3	19,558	-0.02%
2021/04/19	2	99.50	3	100.30	99.40	-1	19,730	-0.01%
2021/04/16	2	99.00	1	98.40	98.70	1	20,139	0.00%
2021/04/15	5	99.24	1	98.50	99.00	4	20,435	0.02%
2021/04/14	2	99.80	0	0.00	99.70	2	20,480	0.01%
2021/04/13	2	99.65	21	101.79	100.00	-19	20,503	-0.09%
2021/04/12	28	99.32	25.3	99.93	99.10	2.7	20,485	0.01%
2021/04/09	21	102.19	19	101.31	102.50	2	20,283	0.01%
2021/04/08	7.1	98.12	4	98.18	98.30	3.1	19,732	0.02%
2021/04/07	12	97.35	2	96.65	97.10	10	19,728	0.05%
2021/04/06	16.2	97.75	5	98.16	97.30	11.2	19,707	0.06%
2021/04/01	15	99.01	36.3	99.10	100.50	-21.3	19,449	-0.11%
2021/03/31	3	93.10	5	93.26	91.90	-2	18,561	-0.01%
2021/03/30	1	92.10	3	91.80	92.20	-2	18,589	-0.01%
2021/03/29	2	92.55	1	92.00	91.20	1	18,703	0.01%
2021/03/26	1	92.00	6	91.25	91.90	-5	18,884	-0.03%
2021/03/25	6	89.43	0	0.00	89.60	6	19,032	0.03%
2021/03/24	6	90.43	11	90.11	90.00	-5	19,048	-0.03%
2021/03/23	4	91.93	0	0.00	91.70	4	19,141	0.02%
2021/03/22	2	90.90	0.4	90.89	90.90	1.6	19,233	0.01%
2021/03/19	4.2	92.85	0	0.00	92.50	4.2	19,282	0.02%
2021/03/18	9	94.68	21.1	95.57	95.50	-12.1	19,232	-0.06%
2021/03/17	14	93.06	14	91.94	91.90	0	19,428	0.00%
2021/03/16	3	94.50	17.3	93.81	93.40	-14.3	19,642	-0.07%
2021/03/15	1	92.50	1	93.30	93.20	0	19,972	0.00%
2021/03/12	14.5	93.21	17	93.59	93.50	-2.5	20,216	-0.01%
2021/03/11	14.2	90.52	2	90.55	91.40	12.2	20,465	0.06%
2021/03/10	9	88.42	3	88.90	87.60	6	21,091	0.03%
2021/03/09	2	86.00	0	0.00	86.70	2	21,468	0.01%
2021/03/08	0	0.00	16	92.16	88.60	-16	22,177	-0.07%
2021/03/05	22	89.52	9	89.78	89.70	13	22,681	0.06%
2021/03/04	21	92.32	110	92.93	91.80	-89	22,635	-0.39%	大賣/
2021/03/03	112	91.68	1	91.60	92.00	111	22,511	0.49%	大買/鉅額交易
2021/03/02	13	97.08	2	96.95	95.50	11	22,276	0.05%
2021/02/26	24	96.10	22	97.08	96.50	2	22,274	0.01%
2021/02/25	4	99.30	4	100.38	98.50	0	22,237	0.00%
2021/02/24	5	98.96	4	99.00	96.60	1	22,219	0.00%
2021/02/23	23	97.73	4.1	97.60	98.40	19	21,957	0.09%
2021/02/22	9	97.09	12	97.49	97.10	-3	21,922	-0.01%
2021/02/19	11	92.17	14	93.78	93.00	-3	21,797	-0.01%
2021/02/18	1	90.20	1	90.30	89.90	0	21,892	0.00%
2021/02/17	0	0.00	11.5	90.39	89.90	-11.5	22,303	-0.05%
2021/02/05	6	87.68	7	86.80	86.70	-1	22,090	0.00%
2021/02/04	4	85.85	3	85.87	86.60	1	22,357	0.00%
2021/02/03	4	87.38	1	87.20	86.30	3	22,408	0.01%
2021/02/02	4	87.85	11.1	88.72	86.90	-7.1	22,289	-0.03%
2021/02/01	6	84.63	16.9	85.46	86.30	-10.9	21,772	-0.05%
2021/01/29	1	81.00	5.2	82.08	79.90	-4.2	21,489	-0.02%
2021/01/28	6.5	79.36	0	0.00	79.40	6.5	21,291	0.03%
2021/01/27	3.4	82.94	0	0.00	82.50	3.4	21,208	0.02%
2021/01/26	4.2	83.29	2	83.10	83.00	2.2	21,177	0.01%
2021/01/25	4.2	83.51	5	84.74	85.10	-0.8	21,098	0.00%
2021/01/22	34	85.08	33	85.38	85.40	1	21,067	0.00%
2021/01/21	1	85.80	3.3	86.34	85.80	-2.3	21,102	-0.01%
2021/01/20	3.7	84.85	3	85.07	84.30	0.7	21,175	0.00%
2021/01/19	4.1	86.22	0	85.90	86.80	4.1	21,044	0.02%
2021/01/18	4	84.18	2	85.60	86.00	2	21,034	0.01%
2021/01/15	5.7	86.62	1	87.80	86.20	4.7	20,941	0.02%
2021/01/14	1.1	89.73	2.1	90.57	89.80	-1	20,784	0.00%
2021/01/13	3.1	88.46	3	88.43	88.70	0.1	20,666	0.00%
2021/01/12	9.2	89.29	7.5	88.98	87.70	1.7	20,534	0.01%
2021/01/11	26	91.75	8.7	91.88	91.20	17.3	20,327	0.09%
2021/01/08	7.1	94.65	18.2	94.90	96.70	-11.1	19,981	-0.06%
2021/01/07	8.1	92.53	19	92.98	92.80	-10.9	19,808	-0.05%
2021/01/06	13	91.40	24.4	93.79	91.50	-11.4	20,333	-0.06%
2021/01/05	23.4	91.94	4	93.78	90.50	19.4	20,428	0.09%
2021/01/04	6	90.50	16	89.41	90.70	-10	20,516	-0.05%
2020/12/31	15	87.04	5	86.80	86.80	10	20,634	0.05%
2020/12/30	7	87.14	4	86.93	87.30	3	21,205	0.01%
2020/12/29	12	86.96	1	86.80	87.00	11	21,092	0.05%
2020/12/28	2	88.35	14.7	87.85	89.10	-12.7	21,056	-0.06%
2020/12/25	5	84.30	3	85.13	84.00	2	20,958	0.01%
2020/12/24	5	85.36	7.1	85.75	85.30	-2.1	21,220	-0.01%
2020/12/23	4.1	81.90	4.1	82.98	83.00	0	21,196	0.00%
2020/12/22	5.2	82.24	3	82.37	81.20	2.2	21,100	0.01%
2020/12/21	3	83.97	3	84.57	84.20	0	20,900	0.00%
2020/12/18	27	86.01	25	84.80	84.80	2	20,833	0.01%
2020/12/17	10	87.08	5	86.90	85.70	5	20,928	0.02%
2020/12/16	2	86.35	10	86.21	85.80	-8	20,906	-0.04%
2020/12/15	1	85.30	4.5	85.21	84.10	-3.5	20,956	-0.02%
2020/12/14	2	85.60	3	84.03	85.30	-1	21,185	0.00%
2020/12/11	7.2	84.79	6	84.92	85.30	1.2	21,155	0.01%
2020/12/10	4	88.95	1	88.40	88.30	3	20,817	0.01%
2020/12/09	12	89.73	33	90.60	91.90	-21	20,778	-0.10%
2020/12/08	1	86.00	13	86.97	88.00	-12	20,368	-0.06%
2020/12/07	65	89.06	72	88.37	88.30	-7	20,163	-0.03%
2020/12/04	44	88.18	40	87.80	87.60	4	19,684	0.02%
2020/12/03	7	83.81	7	83.76	83.80	0	19,057	0.00%
2020/12/02	17	81.95	32	81.33	81.50	-15	18,803	-0.08%
2020/12/01	32	74.61	66.7	76.28	76.90	-34.7	17,987	-0.19%
2020/11/30	12	72.14	15.1	72.56	72.40	-3.1	17,621	-0.02%
2020/11/27	25	71.72	32	71.65	71.30	-7	17,549	-0.04%
2020/11/26	10	69.39	10	69.91	70.70	0	17,401	0.00%
2020/11/25	8	69.83	2	70.55	69.30	6	17,496	0.03%
2020/11/24	33	72.06	19	70.99	71.00	14	17,273	0.08%
2020/11/23	10	70.96	29.1	71.50	71.60	-19.1	17,100	-0.11%
2020/11/20	1	68.90	84	68.21	68.80	-83	16,876	-0.49%
2020/11/19	17	67.19	22	67.62	67.80	-5	16,884	-0.03%
2020/11/18	65.5	66.91	66	67.00	67.00	-0.5	16,738	0.00%
2020/11/17	11	66.51	33	66.81	67.10	-22	16,602	-0.13%
2020/11/16	5	64.14	24.5	64.09	64.20	-19.5	16,250	-0.12%
2020/11/13	11	62.11	10	62.15	62.20	1	16,244	0.01%
2020/11/12	9	62.08	25	61.88	62.00	-16	16,291	-0.10%
2020/11/11	6	59.88	6	59.97	60.00	0	16,016	0.00%
2020/11/10	2	60.45	6	60.25	60.60	-4	15,986	-0.03%
2020/11/09	2.5	60.46	4	60.50	60.40	-1.5	15,981	-0.01%
2020/11/06	4	59.80	6	59.88	59.80	-2	16,189	-0.01%
2020/11/05	1	59.50	7	59.40	59.40	-6	16,279	-0.04%
2020/11/04	15	58.52	26	58.73	59.00	-11	16,418	-0.07%
2020/11/03	4	58.90	3	58.67	58.80	1	16,611	0.01%
2020/11/02	6	57.87	3	57.70	57.80	3	17,090	0.02%
2020/10/30	17	58.02	5	58.04	57.80	12	17,354	0.07%
2020/10/29	7	57.94	3	58.33	58.20	4	17,450	0.02%
2020/10/28	7	58.94	13	58.81	58.30	-6	17,486	-0.03%
2020/10/27	11	59.73	10	59.70	59.50	1	17,421	0.01%
2020/10/26	8	60.51	6	60.43	60.50	2	17,388	0.01%
2020/10/23	1	61.40	8	61.33	61.40	-7	17,414	-0.04%
2020/10/22	2	61.30	7	61.69	61.80	-5	17,445	-0.03%
2020/10/21	2	61.65	7	61.83	61.90	-5	17,508	-0.03%
2020/10/20	6	61.47	3	62.07	62.10	3	17,661	0.02%
2020/10/19	2	61.95	7	61.66	61.80	-5	17,705	-0.03%
2020/10/16	6	60.62	3	60.50	60.10	3	17,779	0.02%
2020/10/15	18	62.21	16	61.68	61.50	2	17,777	0.01%
2020/10/14	14	62.41	14	62.52	62.30	0	17,593	0.00%
2020/10/13	12	60.45	10	60.79	61.40	2	16,959	0.01%
2020/10/12	35	60.65	32	60.81	60.50	3	16,700	0.02%
2020/10/08	16	58.74	5	59.18	59.40	11	16,548	0.07%
2020/10/07	21	58.60	65	58.97	59.60	-44	16,572	-0.27%
2020/10/06	3	56.47	3	56.93	56.60	0	16,497	0.00%
2020/10/05	9	56.36	3	56.27	56.30	6	16,602	0.04%
2020/09/30	11	57.28	10	57.19	57.50	1	16,613	0.01%
2020/09/29	1	55.50	25	56.70	56.90	-24	16,445	-0.15%
2020/09/28	2	54.55	20	55.22	55.10	-18	16,302	-0.11%
2020/09/25	2	52.60	1	52.50	52.50	1	16,335	0.01%
2020/09/24	17	53.52	30	52.82	52.90	-13	16,402	-0.08%
2020/09/23	33	53.63	3	54.00	53.30	30	16,387	0.18%
2020/09/22	11	55.36	15	55.75	54.90	-4	16,460	-0.02%
2020/09/21	3	56.73	11	57.26	56.60	-8	16,429	-0.05%
2020/09/18	3	56.70	4	56.78	56.30	-1	16,524	-0.01%
2020/09/17	2	55.75	37	56.50	56.80	-35	16,514	-0.21%
2020/09/16	1	55.00	29	55.04	55.20	-28	16,235	-0.17%
2020/09/15	2	54.85	6	54.57	54.50	-4	16,257	-0.02%
2020/09/14	5	54.70	17.1	54.94	54.80	-12.1	16,423	-0.07%
2020/09/11	3	53.00	6	53.10	53.30	-3	16,317	-0.02%
2020/09/10	21	53.29	0	0.00	53.00	21	16,426	0.13%
2020/09/09	6	53.90	6	54.13	54.20	0	16,440	0.00%
2020/09/08	23	54.77	18	54.77	54.80	5	16,605	0.03%
2020/09/07	11	54.54	22	54.59	54.30	-11	16,587	-0.07%
2020/09/04	8	52.31	2	52.20	52.80	6	16,544	0.04%
2020/09/03	5	53.30	41	53.49	53.20	-36	16,641	-0.22%
2020/09/02	14	51.08	1	50.80	51.10	13	16,572	0.08%
2020/09/01	16.1	51.81	7	51.34	52.30	9.1	16,880	0.05%
2020/08/31	23	52.49	2	52.30	51.90	21	17,363	0.12%
2020/08/28	11	53.90	5	53.92	53.90	6	17,704	0.03%
2020/08/27	1	53.50	41	54.03	54.00	-40	17,922	-0.22%
2020/08/26	5	53.60	23	53.65	53.40	-18	17,981	-0.10%
2020/08/25	3	52.60	8	52.65	53.00	-5	17,901	-0.03%
2020/08/24	3	51.00	16	50.18	51.00	-13	17,951	-0.07%
2020/08/21	20	49.66	3	50.10	49.85	17	18,240	0.09%
2020/08/20	70	49.81	37	49.28	49.20	33	18,129	0.18%
2020/08/19	54	52.19	35	51.60	51.80	19	17,858	0.11%
2020/08/18	9	55.22	31	55.29	55.10	-22	17,340	-0.13%
2020/08/17	14	54.46	1	54.50	54.40	13	17,246	0.08%
2020/08/14	3	54.43	5	55.00	55.10	-2	17,223	-0.01%
2020/08/13	2	55.35	2	55.40	55.40	0	17,202	0.00%
2020/08/12	11	54.79	3	54.50	55.10	8	17,282	0.05%
2020/08/11	4	55.78	21	55.70	55.70	-17	17,177	-0.10%
2020/08/10	21	54.32	6	54.12	54.40	15	17,148	0.09%
2020/08/07	32	54.99	26	55.13	55.00	6	17,295	0.03%
2020/08/06	58	56.69	0	0.00	56.40	58	17,063	0.34%
2020/08/05	15	58.15	19	58.01	58.00	-4	16,667	-0.02%
2020/08/04	20	58.76	18	58.81	58.70	2	16,474	0.01%
2020/08/03	12	59.70	0	0.00	59.30	12	16,402	0.07%
2020/07/31	2	60.70	14	60.56	60.60	-12	16,480	-0.07%
2020/07/30	8	60.10	4	60.05	60.20	4	16,520	0.02%
2020/07/29	8	58.78	3	58.90	58.90	5	16,481	0.03%
2020/07/28	17	60.05	2	59.80	59.50	15	16,514	0.09%
2020/07/27	28	59.84	4	60.20	59.60	24	16,716	0.14%
2020/07/24	11	60.81	4	61.35	60.40	7	16,853	0.04%
2020/07/23	2	61.70	17	61.96	62.00	-15	16,968	-0.09%
2020/07/22	4	61.70	20	62.13	61.70	-16	17,022	-0.09%
2020/07/21	11	61.27	20	61.05	61.20	-9	16,870	-0.05%
2020/07/20	1	60.40	14	60.56	60.80	-13	16,851	-0.08%
2020/07/17	1	60.20	0	0.00	60.20	1	17,012	0.01%
2020/07/16	4	60.40	4	60.88	60.30	0	17,295	0.00%
2020/07/15	15	60.65	21	60.81	60.10	-6	17,225	-0.03%
2020/07/14	44	61.96	55	62.94	61.50	-11	17,222	-0.06%
2020/07/13	48	62.50	42	62.12	62.70	6	16,903	0.04%
2020/07/10	33	59.77	0	0.00	59.60	33	16,663	0.20%
2020/07/09	3	60.67	15	61.15	61.00	-12	16,657	-0.07%
2020/07/08	23	60.75	58.1	60.25	60.20	-35.1	16,765	-0.21%
2020/07/07	27	60.50	19	60.35	60.80	8	16,817	0.05%
2020/07/06	4	59.93	1	60.00	60.20	3	16,885	0.02%
2020/07/03	6	59.98	1	59.80	59.80	5	17,143	0.03%
2020/07/02	3	60.40	1	60.40	60.50	2	17,551	0.01%
2020/07/01	3	61.33	27	61.29	61.00	-24	17,699	-0.14%
2020/06/30	5	60.80	36	60.53	61.00	-31	17,652	-0.18%
2020/06/29	17	59.32	50	60.20	59.50	-33	17,948	-0.18%
2020/06/24	9	60.62	57	60.34	60.80	-48	17,985	-0.27%
2020/06/23	10	59.90	1	60.10	60.00	9	18,192	0.05%
2020/06/22	2	60.05	13	60.10	59.90	-11	18,532	-0.06%
2020/06/19	30	60.10	50	60.20	59.80	-20	18,742	-0.11%
2020/06/18	19	60.23	0	0.00	60.40	19	18,709	0.10%
2020/06/17	7	60.87	4	60.80	60.60	3	18,849	0.02%
2020/06/16	12	61.19	22	61.24	61.50	-10	19,172	-0.05%
2020/06/15	14	60.46	1	60.40	60.00	13	19,427	0.07%
2020/06/12	15	60.77	50	60.20	61.20	-35	19,493	-0.18%
2020/06/11	137	62.37	8	62.34	61.80	129	19,631	0.66%	大買/鉅額交易
2020/06/10	107	63.80	23	63.84	64.00	84	19,580	0.43%	大買/
2020/06/09	16	63.40	9	63.50	63.40	7	19,695	0.04%
2020/06/08	14	63.86	9	64.66	63.80	5	19,846	0.03%
2020/06/05	10	63.97	54	63.49	64.20	-44	19,428	-0.23%
2020/06/04	4	62.78	25	62.70	62.20	-21	18,970	-0.11%
2020/06/03	5	60.70	16	60.75	61.20	-11	18,536	-0.06%
2020/06/02	8	60.44	3	60.80	60.10	5	18,384	0.03%
2020/06/01	8	60.83	9	60.87	60.90	-1	18,384	-0.01%
2020/05/29	36	60.06	1	60.40	59.80	35	18,412	0.19%
2020/05/28	13	61.82	29	62.50	60.90	-16	18,336	-0.09%
2020/05/27	11	60.70	3	60.77	60.70	8	18,213	0.04%
2020/05/26	11	60.68	6	60.77	60.70	5	18,430	0.03%
2020/05/25	14	58.71	3	58.30	59.70	11	18,475	0.06%
2020/05/22	27	60.22	2	60.35	59.40	25	18,595	0.13%
2020/05/21	7	60.80	6	60.55	60.80	1	18,609	0.01%
2020/05/20	9	60.42	18	60.22	59.90	-9	18,581	-0.05%
2020/05/19	7	59.13	2	59.65	59.20	5	18,672	0.03%
2020/05/18	13	58.87	1	58.80	58.50	12	18,652	0.06%
2020/05/15	8	60.58	3	60.20	60.10	5	18,773	0.03%
2020/05/14	13	61.00	12	61.04	60.00	1	18,736	0.01%
2020/05/13	14	62.97	7	63.13	62.90	7	18,450	0.04%
2020/05/12	41	63.66	1	64.40	63.60	40	18,589	0.22%
2020/05/11	0	0.00	17	64.93	64.70	-17	18,536	-0.09%
2020/05/08	9	64.28	29	64.06	63.80	-20	18,492	-0.11%
2020/05/07	37	64.27	4	64.58	64.40	33	18,441	0.18%
2020/05/06	8	63.53	8	63.60	63.30	0	18,319	0.00%
2020/05/05	14	63.15	6	63.48	63.00	8	18,303	0.04%
2020/05/04	11	62.66	18	62.93	62.80	-7	18,661	-0.04%
2020/04/30	6	65.10	8	65.04	65.00	-2	18,567	-0.01%
2020/04/29	11	64.12	38	64.06	64.20	-27	18,365	-0.15%
2020/04/28	17	62.93	44	62.45	63.20	-27	18,233	-0.15%
2020/04/27	12	60.62	12	60.90	61.60	0	18,118	0.00%
2020/04/24	4	59.28	3	59.23	59.10	1	18,035	0.01%
2020/04/23	7	60.07	3	60.17	59.40	4	17,998	0.02%
2020/04/22	10	57.86	16	58.78	59.90	-6	17,919	-0.03%
2020/04/21	48	58.72	12	58.61	58.00	36	17,733	0.20%
2020/04/20	2	61.10	10	61.00	60.80	-8	17,473	-0.05%
2020/04/17	41	61.83	46	61.62	61.10	-5	17,652	-0.03%
2020/04/16	15	61.05	2	61.65	61.60	13	17,438	0.07%
2020/04/15	38	61.52	15	61.48	61.30	23	17,361	0.13%
2020/04/14	11	60.82	5	61.00	60.70	6	17,341	0.03%
2020/04/13	27	60.42	3	60.47	59.80	24	17,368	0.14%
2020/04/10	7	61.94	5	62.22	62.00	2	17,119	0.01%
2020/04/09	61	62.90	8	63.10	62.60	53	17,198	0.31%
2020/04/08	20	62.24	23	62.41	63.40	-3	17,481	-0.02%
2020/04/07	19	60.57	34	60.98	62.00	-15	17,099	-0.09%
2020/04/06	15	55.62	8	54.93	56.40	7	16,665	0.04%
2020/04/01	3	53.27	13	53.60	53.90	-10	16,459	-0.06%
2020/03/31	5	53.64	5	53.78	53.70	0	16,285	0.00%
2020/03/30	6	53.13	3	53.47	53.90	3	15,892	0.02%
2020/03/27	27.4	56.43	30	56.27	55.00	-2.6	15,737	-0.02%
2020/03/26	16	53.18	8	52.75	54.00	8	15,448	0.05%
2020/03/25	7	52.30	36	51.83	52.60	-29	15,288	-0.19%
2020/03/24	17	48.16	74	48.36	48.30	-57	15,366	-0.37%
2020/03/23	33	44.27	14	44.53	44.20	19	15,378	0.12%
2020/03/20	34	48.49	21	48.52	48.65	13	15,594	0.08%
2020/03/19	107	45.97	33	45.97	45.20	74	15,699	0.47%	大買/
2020/03/18	71	53.64	44	53.46	50.20	27	15,940	0.17%
2020/03/17	9	55.92	4	55.55	54.10	5	15,935	0.03%
2020/03/16	7	60.67	2	63.60	59.20	5	15,889	0.03%
2020/03/13	14	60.85	4	62.78	62.90	10	15,789	0.06%
2020/03/12	14	67.63	22	66.80	66.00	-8	15,712	-0.05%
2020/03/11	7	74.19	2	72.70	72.60	5	15,616	0.03%
2020/03/10	1	73.30	11	73.77	74.90	-10	16,247	-0.06%
2020/03/09	6	75.75	1	76.50	74.80	5	16,399	0.03%
2020/03/06	6	78.47	8	78.54	78.50	-2	16,572	-0.01%
2020/03/05	2	80.05	7	79.96	80.10	-5	16,512	-0.03%
2020/03/04	4	78.45	8	78.55	78.60	-4	16,441	-0.02%
2020/03/03	23	77.93	3	78.00	77.80	20	16,394	0.12%
2020/03/02	3	75.47	6	76.67	76.30	-3	16,307	-0.02%
2020/02/27	12	78.71	7	78.03	77.30	5	16,166	0.03%
2020/02/26	9	81.84	4	81.43	81.40	5	15,899	0.03%
2020/02/25	10	83.45	1.1	83.33	83.30	8.9	15,824	0.06%
2020/02/24	16	85.16	9	84.77	84.50	7	15,791	0.04%
2020/02/21	2.1	84.11	19	84.28	84.40	-16.9	15,767	-0.11%
2020/02/20	17	83.67	6	83.30	83.60	11	15,878	0.07%
2020/02/19	5	84.14	5	84.74	84.80	0	15,889	0.00%
2020/02/18	12	85.11	3	84.40	83.80	9	15,912	0.06%
2020/02/17	10	87.84	4	88.05	88.00	6	15,974	0.04%
2020/02/14	0	0.00	2	86.70	86.80	-2	15,958	-0.01%
2020/02/13	7	86.30	11	86.27	86.50	-4	15,905	-0.03%
2020/02/12	2	84.60	1	84.70	84.70	1	15,692	0.01%
2020/02/11	2	83.80	1	84.50	85.10	1	15,604	0.01%
2020/02/10	3	83.37	3	82.83	83.50	0	15,557	0.00%
2020/02/07	1	84.40	4	84.68	84.30	-3	15,720	-0.02%
2020/02/06	18	85.35	22.3	85.10	85.10	-4.3	16,029	-0.03%
2020/02/05	4	82.78	90	83.78	84.40	-86	16,011	-0.54%
2020/02/04	8	79.34	39	79.92	79.90	-31	15,700	-0.20%
2020/02/03	3.6	79.21	4	79.18	79.40	-0.4	15,804	0.00%
2020/01/31	5	78.68	2	78.10	78.10	3	15,856	0.02%
2020/01/30	23	79.46	5	78.94	77.80	18	15,773	0.11%
2020/01/20	5	84.70	28	84.91	85.20	-23	15,557	-0.15%
2020/01/17	2	83.30	1	83.60	83.60	1	15,652	0.01%
2020/01/16	15	83.32	0	0.00	83.40	15	15,683	0.10%
2020/01/15	2	84.65	16	86.01	83.80	-14	15,707	-0.09%
2020/01/14	11	85.27	15	85.85	85.30	-4	15,890	-0.03%
2020/01/13	33	85.35	5	85.60	85.50	28	15,918	0.18%
2020/01/10	1	83.20	13	84.28	84.30	-12	15,943	-0.08%
2020/01/09	1	84.50	9	84.06	83.40	-8	15,933	-0.05%
2020/01/08	3	82.77	9	84.19	82.60	-6	15,985	-0.04%
2020/01/07	17	80.72	4	81.33	81.10	13	15,937	0.08%
2020/01/06	3	83.53	3	84.30	83.70	0	16,165	0.00%
2020/01/03	9	85.46	1	87.10	84.80	8	16,883	0.05%
2020/01/02	7	86.79	10	87.92	86.00	-3	16,981	-0.02%
2019/12/31	5	83.56	4.8	83.50	83.40	0.2	16,518	0.00%
2019/12/30	1	85.40	8	84.98	84.50	-7	16,674	-0.04%
2019/12/27	0	0.00	1	84.20	83.60	-1	16,779	-0.01%
2019/12/26	1	83.70	0	0.00	83.70	1	16,857	0.01%
2019/12/25	5	83.60	1	83.50	84.10	4	17,027	0.02%
2019/12/24	6	83.18	32.5	83.04	83.50	-26.5	17,325	-0.15%
2019/12/23	2	82.45	1	83.00	82.60	1	17,442	0.01%
2019/12/20	3	84.03	3	84.30	83.50	0	17,427	0.00%
2019/12/19	4	85.03	4	85.83	85.50	0	17,330	0.00%
2019/12/18	3	84.07	8	84.03	84.00	-5	17,121	-0.03%
2019/12/17	4	84.68	11	85.08	85.30	-7	16,935	-0.04%
2019/12/16	17	81.26	41	83.04	82.80	-24	16,537	-0.15%
2019/12/13	12	79.98	70	80.16	79.60	-58	16,307	-0.36%
2019/12/12	18	76.63	5	77.44	77.30	13	16,202	0.08%
2019/12/11	3	75.83	29	76.33	75.60	-26	16,149	-0.16%
2019/12/10	17	75.76	6	76.05	75.10	11	15,982	0.07%
2019/12/09	18	75.99	20	76.64	76.00	-2	15,918	-0.01%
2019/12/06	48	76.48	5	77.34	75.30	43	15,863	0.27%
2019/12/05	9	77.19	41	76.63	77.20	-32	15,614	-0.20%
2019/12/04	10	72.68	4	73.00	72.60	6	15,170	0.04%
2019/12/03	18	73.22	20	73.08	73.30	-2	15,695	-0.01%
2019/12/02	3	70.73	2	71.55	71.60	1	15,683	0.01%
2019/11/29	1	71.80	1	70.80	71.20	0	15,714	0.00%
2019/11/28	0	0.00	1	71.70	71.70	-1	15,743	-0.01%
2019/11/27	21	71.67	14	71.26	71.10	7	16,042	0.04%
2019/11/26	0	0.00	4	71.40	70.80	-4	16,240	-0.02%
2019/11/25	1	70.60	3	70.77	70.80	-2	16,229	-0.01%
2019/11/22	3	70.23	6	70.30	70.10	-3	16,398	-0.02%
2019/11/21	5	68.90	5	69.28	69.30	0	16,432	0.00%
2019/11/20	4	70.88	3	71.20	71.00	1	16,400	0.01%
2019/11/19	5	71.48	5	71.98	71.20	0	16,383	0.00%
2019/11/18	5	70.98	6	71.47	71.10	-1	16,350	-0.01%
2019/11/15	1	68.30	8	68.63	69.00	-7	16,425	-0.04%
2019/11/14	15	67.91	6	67.13	67.20	9	16,375	0.05%
2019/11/13	11	70.46	3	70.33	69.90	8	16,213	0.05%
2019/11/12	1	71.90	1	71.70	72.00	0	16,380	0.00%
2019/11/11	3	71.43	2	71.40	71.20	1	16,841	0.01%
2019/11/08	0	0.00	3	72.47	72.40	-3	16,960	-0.02%
2019/11/07	0	0.00	1	72.00	72.40	-1	17,237	-0.01%
2019/11/06	1	73.60	6	73.43	72.50	-5	17,622	-0.03%
2019/11/05	6	72.18	21.3	71.96	73.00	-15.3	17,609	-0.09%
2019/11/04	22	70.21	14	69.90	69.80	8	17,614	0.05%
2019/11/01	4	69.53	3	70.10	70.60	1	17,772	0.01%
2019/10/31	10	70.47	8	70.23	70.00	2	18,113	0.01%
2019/10/30	6	71.32	10	71.07	71.10	-4	18,232	-0.02%
2019/10/29	2	72.25	4	72.33	72.30	-2	18,513	-0.01%
2019/10/28	7	72.06	4	72.10	71.90	3	18,880	0.02%
2019/10/25	5	72.52	15	72.67	71.70	-10	19,226	-0.05%
2019/10/24	12	71.03	4	71.20	71.30	8	19,474	0.04%
2019/10/23	6	70.68	5	70.82	70.60	1	20,013	0.00%
2019/10/22	20	71.00	8.2	70.86	70.90	11.8	20,315	0.06%
2019/10/21	17	71.26	10	71.69	71.60	7	20,699	0.03%
2019/10/18	5	71.56	11	71.91	72.30	-6	21,155	-0.03%
2019/10/17	9	69.71	10	70.34	70.40	-1	21,006	0.00%
2019/10/16	9	70.10	9	70.59	70.00	0	21,169	0.00%
2019/10/15	11.1	70.51	10	70.68	69.60	1.1	21,329	0.01%
2019/10/14	7	72.50	13	73.29	71.70	-6	21,521	-0.03%
2019/10/09	24.2	73.35	4	74.30	71.40	20.2	21,722	0.09%
2019/10/08	14	78.91	1.1	79.45	78.60	12.9	22,011	0.06%
2019/10/07	1	82.20	12	81.37	81.70	-11	22,204	-0.05%
2019/10/04	4	79.88	1	79.30	79.20	3	22,600	0.01%
2019/10/03	7	80.29	7	81.10	79.90	0	22,655	0.00%
2019/10/02	7	81.81	3	82.47	82.00	4	22,675	0.02%
2019/10/01	3	81.60	13.1	82.15	83.10	-10.1	22,863	-0.04%
2019/09/27	12.1	81.53	2	81.00	80.50	10.1	23,213	0.04%
2019/09/26	2	83.10	3	83.10	84.30	-1	23,309	0.00%
2019/09/25	0	0.00	10	83.70	85.00	-10	23,355	-0.04%
2019/09/24	7	85.29	10.2	85.12	85.40	-3.2	23,564	-0.01%
2019/09/23	3	83.93	7	83.87	85.00	-4	23,513	-0.02%
2019/09/20	2	82.50	2	81.90	82.90	0	23,470	0.00%
2019/09/19	10	81.79	8	81.00	81.40	2	23,507	0.01%
2019/09/18	13	82.42	5	82.16	82.10	8	23,652	0.03%
2019/09/17	3	82.60	4	81.78	82.00	-1	23,426	0.00%
2019/09/16	14	77.16	9	78.43	78.10	5	23,070	0.02%
2019/09/12	5	77.70	6	77.88	77.80	-1	22,934	0.00%
2019/09/11	1	76.60	1	76.90	76.90	0	23,092	0.00%
2019/09/10	1	76.50	4	77.50	76.50	-3	23,073	-0.01%
2019/09/09	7	76.63	2	77.05	76.50	5	22,963	0.02%
2019/09/06	5	76.84	2	77.80	77.10	3	22,935	0.01%
2019/09/05	19	76.21	28.4	76.20	76.90	-9.4	22,727	-0.04%
2019/09/04	15	73.24	19	73.41	73.00	-4	22,048	-0.02%
2019/09/03	3	71.43	5	71.38	71.20	-2	21,843	-0.01%
2019/09/02	2	71.30	9	71.50	71.80	-7	21,945	-0.03%
2019/08/30	10	70.99	7	71.41	70.40	3	22,042	0.01%
2019/08/29	16	71.70	6	70.90	70.90	10	21,791	0.05%
2019/08/28	4	72.48	15	72.41	73.50	-11	21,629	-0.05%
2019/08/27	7	72.41	7	72.23	72.40	0	21,576	0.00%
2019/08/26	4	70.08	14	70.87	71.10	-10	21,613	-0.05%
2019/08/23	1	70.90	5	71.30	71.50	-4	21,653	-0.02%
2019/08/22	4	70.43	1	70.30	70.30	3	21,891	0.01%
2019/08/21	1	69.70	9	70.32	70.20	-8	21,999	-0.04%
2019/08/20	10	70.41	23.1	70.77	69.60	-13.1	21,910	-0.06%
2019/08/19	5	71.32	2	71.80	71.50	3	21,701	0.01%
2019/08/16	16	71.16	5	71.86	71.30	11	21,706	0.05%
2019/08/15	13	71.19	28	71.26	71.40	-15	21,528	-0.07%
2019/08/14	6	71.78	16	72.08	72.50	-10	21,327	-0.05%
2019/08/13	4	68.78	19	68.47	68.80	-15	20,914	-0.07%
2019/08/12	15	69.02	16	69.03	69.30	-1	20,823	0.00%
2019/08/08	32	68.66	31.4	68.46	68.10	0.6	20,648	0.00%
2019/08/07	8.1	70.12	8	70.49	69.80	0.1	20,380	0.00%
2019/08/06	13.2	68.87	10.1	69.49	69.20	3.1	20,360	0.02%
2019/08/05	14.1	72.01	12	70.97	70.90	2.1	20,128	0.01%
2019/08/02	11	72.45	21	72.58	72.30	-10	19,947	-0.05%
2019/08/01	6	72.83	8	73.09	74.10	-2	19,603	-0.01%
2019/07/31	15	74.02	13.3	74.45	74.00	1.7	19,326	0.01%
2019/07/30	29	75.07	40	75.06	75.80	-11	18,943	-0.06%
2019/07/29	23	75.45	10	75.24	74.80	13	18,672	0.07%
2019/07/26	42	75.98	16	76.81	77.00	26	18,418	0.14%
2019/07/25	10	74.31	20.1	74.88	76.50	-10.1	18,036	-0.06%
2019/07/24	10.3	71.10	12.1	71.56	71.80	-1.8	17,555	-0.01%
2019/07/23	7	71.71	17	72.19	72.30	-10	17,288	-0.06%
2019/07/22	16	69.55	35.3	69.55	69.80	-19.3	16,822	-0.11%
2019/07/19	105	67.40	105	67.32	67.70	0	16,681	0.00%	大買/大賣/
2019/07/18	18	67.78	1	67.70	66.70	17	16,766	0.10%
2019/07/17	14	67.13	24	67.08	67.70	-10	16,761	-0.06%
2019/07/16	11.1	68.19	8	68.73	67.90	3.1	16,403	0.02%
2019/07/15	9	68.74	20	68.87	69.90	-11	16,011	-0.07%
2019/07/12	10	66.92	68	67.47	66.70	-58	15,539	-0.37%
2019/07/11	10	65.15	19	65.32	65.40	-9	14,914	-0.06%
2019/07/10	17	64.03	37.4	63.69	64.40	-20.4	14,508	-0.14%
2019/07/09	19	61.29	11	62.05	62.80	8	14,063	0.06%
2019/07/08	8	61.51	15	61.71	61.00	-7	13,989	-0.05%
2019/07/05	10.1	60.34	25.2	61.21	62.00	-15.1	13,864	-0.11%
2019/07/04	43.4	59.26	13	59.54	59.20	30.4	13,603	0.22%
2019/07/03	30	65.45	16	65.52	65.20	14	13,120	0.11%
2019/07/02	10	66.33	140	66.31	66.30	-130	12,926	-1.01%	大賣/鉅額交易
2019/07/01	13	65.62	17	65.92	66.00	-4	12,763	-0.03%
2019/06/28	1	64.30	1	64.40	64.50	0	12,675	0.00%
2019/06/27	6	64.00	4	64.13	64.10	2	12,671	0.02%
2019/06/26	2	63.60	1	63.90	63.70	1	12,576	0.01%
2019/06/25	3.1	63.89	10	64.10	63.30	-6.9	12,511	-0.06%
2019/06/24	11	63.10	7	62.83	63.10	4	12,335	0.03%
2019/06/21	6	63.17	3	63.23	63.00	3	12,376	0.02%
2019/06/20	2	62.30	3	62.50	62.30	-1	12,425	-0.01%
2019/06/19	1	62.10	30	61.95	62.10	-29	12,690	-0.23%
2019/06/18	25	60.90	3	61.00	60.90	22	12,913	0.17%
2019/06/17	0	0.00	4	61.25	60.90	-4	13,002	-0.03%
2019/06/14	1	60.90	1	61.10	60.80	0	13,029	0.00%
2019/06/13	5	61.00	4	60.95	60.90	1	13,208	0.01%
2019/06/12	3	60.37	15	60.07	60.70	-12	13,381	-0.09%
2019/06/11	4	59.55	21	59.53	59.40	-17	13,387	-0.13%
2019/06/10	2	59.40	0	0.00	59.30	2	13,385	0.01%
2019/06/06	18.1	59.41	0	0.00	59.20	18.1	13,309	0.14%
2019/06/05	5	61.06	0	0.00	60.50	5	13,197	0.04%
2019/06/04	5	61.02	0	0.00	60.90	5	13,239	0.04%
2019/06/03	1	61.70	5	61.52	61.90	-4	13,345	-0.03%
2019/05/31	2	61.15	7	61.07	61.60	-5	13,594	-0.04%
2019/05/30	16.1	59.09	6	59.42	60.00	10.1	13,647	0.07%
2019/05/29	12	58.54	5	58.44	58.00	7	14,301	0.05%
2019/05/28	8.1	60.60	2	60.75	60.90	6.1	14,202	0.04%
2019/05/27	2	60.80	3	60.57	60.50	-1	14,243	-0.01%
2019/05/24	7.2	60.02	1	59.70	59.80	6.2	14,355	0.04%
2019/05/23	12	60.00	7	59.93	60.20	5	14,524	0.03%
2019/05/22	2	61.20	1	61.30	60.80	1	14,473	0.01%
2019/05/21	3	61.23	1	61.40	61.50	2	14,511	0.01%
2019/05/20	1	60.60	1	61.20	60.90	0	14,456	0.00%
2019/05/17	5.1	61.10	4	60.73	60.60	1.1	14,483	0.01%
2019/05/16	3	61.00	1	61.00	61.00	2	14,663	0.01%
2019/05/15	4	62.05	5	62.20	62.00	-1	14,857	-0.01%
2019/05/14	36	60.75	2	60.50	61.50	34	14,930	0.23%
2019/05/13	5	62.14	0	0.00	61.10	5	14,868	0.03%
2019/05/10	1	65.00	0.1	64.10	63.80	0.9	14,877	0.01%
2019/05/09	1	65.30	2	65.30	64.20	-1	14,873	-0.01%
2019/05/08	0	0.00	4	65.70	65.90	-4	14,917	-0.03%
2019/05/06	6	65.27	0	0.00	65.00	6	15,350	0.04%
2019/05/02	1	65.60	3	65.83	65.70	-2	15,502	-0.01%
2019/04/30	1	65.30	0	0.00	65.40	1	15,440	0.01%
2019/04/29	0	0.00	2	65.10	64.70	-2	15,403	-0.01%
2019/04/26	1	65.00	2	65.50	66.00	-1	15,443	-0.01%
2019/04/25	9	66.37	12	66.21	65.50	-3	15,607	-0.02%
2019/04/24	2	65.05	4	65.25	65.40	-2	15,701	-0.01%
2019/04/23	13	64.94	10	64.66	64.90	3	15,609	0.02%
2019/04/22	2	63.95	0	0.00	63.80	2	15,427	0.01%
2019/04/19	0	0.00	2.2	63.88	63.70	-2.2	15,609	-0.01%
2019/04/18	7	64.10	11	63.63	63.10	-4	15,726	-0.03%
2019/04/17	2	62.00	31	63.45	63.90	-29	15,680	-0.18%
2019/04/16	3	62.47	25	62.53	62.70	-22	15,271	-0.14%
2019/04/15	1	60.90	4	61.53	61.70	-3	15,292	-0.02%
2019/04/12	34	60.89	1	60.60	60.50	33	15,430	0.21%
2019/04/11	4	62.05	0	0.00	61.60	4	15,579	0.03%
2019/04/10	1	62.50	2	62.40	62.50	-1	15,541	-0.01%
2019/04/09	1	62.70	3	62.73	62.60	-2	15,544	-0.01%
2019/04/08	1	62.30	6	62.37	63.00	-5	15,589	-0.03%
2019/04/03	0	0.00	4	62.20	62.30	-4	15,573	-0.03%
2019/04/02	7	62.13	7	62.16	61.70	0	15,576	0.00%
2019/04/01	12	61.77	14	62.11	61.00	-2	15,479	-0.01%
2019/03/29	22	61.08	1	61.40	61.40	21	15,297	0.14%
2019/03/28	11	60.69	1	60.70	60.80	10	15,362	0.07%
2019/03/27	1	60.80	11	61.11	61.10	-10	15,426	-0.06%
2019/03/26	12	61.11	10	61.60	61.00	2	15,503	0.01%
2019/03/25	16	61.31	2	61.35	61.10	14	15,537	0.09%
2019/03/22	33	63.45	66	64.02	63.10	-33	15,375	-0.21%
2019/03/21	21	62.39	88	62.87	62.80	-67	15,116	-0.44%
2019/03/20	15	60.03	9	60.52	60.60	6	14,789	0.04%
2019/03/19	14	59.85	1	59.70	59.70	13	14,829	0.09%
2019/03/18	17	59.52	1	59.40	59.50	16	14,908	0.11%
2019/03/15	3.6	60.44	35	60.69	60.10	-31.4	15,087	-0.21%
2019/03/14	36	60.28	2	60.30	60.30	34	14,991	0.23%
2019/03/13	34	60.21	25.2	60.52	60.10	8.8	15,174	0.06%
2019/03/12	1	61.10	60	61.14	60.80	-59	15,594	-0.38%
2019/03/11	64	60.65	14	60.64	60.40	50	15,731	0.32%
2019/03/08	18	59.38	3	59.30	60.50	15	16,027	0.09%
2019/03/07	30	60.60	0	0.00	60.00	30	16,221	0.18%
2019/03/06	16	61.50	4	61.83	61.40	12	16,501	0.07%
2019/03/05	18	63.44	0	0.00	63.10	18	16,394	0.11%
2019/03/04	60	64.79	43	65.44	64.80	17	16,369	0.10%
2019/02/27	4	62.40	5.2	62.85	62.20	-1.2	15,802	-0.01%
2019/02/26	12	62.06	12	62.33	62.00	0	15,710	0.00%
2019/02/25	7	61.73	4	61.55	61.60	3	15,707	0.02%
2019/02/22	24	61.78	55	61.44	60.90	-31	15,771	-0.20%
2019/02/20	5	60.42	6	60.20	60.60	-1	15,996	-0.01%
2019/02/19	1	60.80	1	60.40	60.50	0	16,166	0.00%
2019/02/18	5	60.54	0	0.00	60.20	5	16,231	0.03%
2019/02/15	18	60.96	10	62.00	60.00	8	16,456	0.05%
2019/02/14	10	62.50	11	61.95	62.10	-1	16,908	-0.01%
2019/02/13	17	60.05	3	59.73	60.50	14	16,720	0.08%
2019/02/12	23	59.80	4	59.93	60.00	19	16,634	0.11%
2019/02/11	33	59.53	0	0.00	59.00	33	16,723	0.20%
2019/01/30	0	0.00	4	60.05	60.10	-4	16,698	-0.02%
2019/01/29	7	59.53	0	0.00	58.80	7	16,892	0.04%
2019/01/28	6	61.42	11	61.25	60.80	-5	16,946	-0.03%
2019/01/25	6	60.75	13	60.77	60.00	-7	17,441	-0.04%
2019/01/24	1	58.20	12	58.43	59.60	-11	17,578	-0.06%
2019/01/23	5	56.88	1	56.10	57.00	4	17,784	0.02%
2019/01/22	1	56.60	11	56.86	56.50	-10	17,962	-0.06%
2019/01/21	8	57.18	5	57.02	57.20	3	18,153	0.02%
2019/01/18	7	55.91	3	56.23	56.40	4	18,315	0.02%
2019/01/17	12	55.93	224	55.13	55.10	-212	18,690	-1.13%	大賣/鉅額交易
2019/01/16	29	56.17	37	55.82	56.40	-8	18,690	-0.04%
2019/01/15	15	53.19	16	53.36	53.60	-1	18,317	-0.01%
2019/01/14	4	52.75	0	0.00	52.00	4	18,313	0.02%
2019/01/10	11	53.99	7	53.73	53.80	4	18,912	0.02%
2019/01/09	0	0.00	6	52.12	52.50	-6	19,145	-0.03%
2019/01/07	5	52.00	1	52.00	51.80	4	20,232	0.02%
2019/01/03	8	52.41	2	52.65	51.50	6	20,481	0.03%
2019/01/02	0	0.00	19	55.23	55.00	-19	20,280	-0.09%
2018/12/28	8	55.48	7.1	55.10	55.00	0.9	20,283	0.00%
2018/12/27	0	0.00	6	55.75	55.80	-6	20,546	-0.03%
2018/12/26	13	55.55	52	56.40	54.10	-39	20,886	-0.19%
2018/12/25	3	54.77	4	55.90	57.00	-1	20,699	0.00%
2018/12/24	3	54.13	2	54.65	56.00	1	20,630	0.00%
2018/12/22	0.1	53.50	0	0.00	53.50	0.1	20,579	0.00%
2018/12/21	0	0.00	5	53.90	53.90	-5	20,769	-0.02%
2018/12/20	0	0.00	12	53.30	53.20	-12	20,727	-0.06%
2018/12/19	9	53.47	4	53.43	53.70	5	20,739	0.02%
2018/12/18	1	52.80	114	53.08	54.50	-113	20,886	-0.54%	大賣/鉅額交易
2018/12/17	1	53.40	1	53.50	53.50	0	21,045	0.00%
2018/12/14	2	52.85	50	52.90	53.50	-48	21,101	-0.23%
2018/12/13	5	54.14	4	54.28	54.30	1	21,248	0.00%
2018/12/12	6	53.35	51	53.32	53.70	-45	21,266	-0.21%
2018/12/11	0	0.00	2	53.10	52.90	-2	21,435	-0.01%
2018/12/10	26	51.98	1	53.10	52.10	25	21,444	0.12%
2018/12/07	0	0.00	11	55.72	55.70	-11	21,240	-0.05%
2018/12/06	16	55.15	10	54.80	55.00	6	21,318	0.03%
2018/12/05	70	57.22	40	56.99	56.90	30	21,196	0.14%
2018/12/04	27	62.04	9	62.00	62.00	18	20,978	0.09%
2018/12/03	6	63.37	5	63.80	62.80	1	21,411	0.00%
2018/11/30	6	60.73	6	60.95	61.00	0	21,352	0.00%
2018/11/29	23	61.60	45	61.52	60.30	-22	21,074	-0.10%
2018/11/28	107	58.33	16	59.00	58.60	91	20,549	0.44%	大買/
2018/11/27	137	57.48	7	57.99	58.00	130	20,421	0.64%	大買/鉅額交易
2018/11/26	1	57.30	2	57.60	57.30	-1	20,280	0.00%
2018/11/23	22	56.55	0.5	56.40	56.10	21.5	20,060	0.11%
2018/11/22	5	57.82	11	58.18	58.00	-6	19,999	-0.03%
2018/11/21	59	57.16	52	57.59	57.80	7	19,955	0.04%
2018/11/20	1	57.50	28	56.86	57.50	-27	19,930	-0.14%
2018/11/19	21	56.72	4	57.08	57.50	17	19,764	0.09%
2018/11/16	30	55.93	18	56.19	54.60	12	19,540	0.06%
2018/11/15	5	55.90	0	0.00	55.90	5	19,505	0.03%
2018/11/14	2	56.55	77	56.70	56.50	-75	19,728	-0.38%
2018/11/13	63	55.95	58	56.09	56.20	5	19,607	0.03%
2018/11/12	2	53.15	1	53.20	53.80	1	19,062	0.01%
2018/11/09	75	53.70	0	0.00	54.20	75	19,229	0.39%
2018/11/08	7	55.24	105	54.74	53.80	-98	19,260	-0.51%	大賣/
2018/11/07	1	53.70	5	54.14	55.20	-4	19,218	-0.02%
2018/11/06	59	53.79	56	52.78	52.20	3	19,372	0.02%
2018/11/05	34	55.72	22	55.77	55.70	12	19,130	0.06%
2018/11/02	88	55.87	91	56.79	56.10	-3	18,950	-0.02%
2018/11/01	14	53.25	53	54.05	54.40	-39	18,486	-0.21%
2018/10/31	33	50.86	10	51.18	51.40	23	18,245	0.13%
2018/10/30	44	48.09	54	47.26	48.50	-10	18,057	-0.06%
2018/10/29	99	46.40	23	46.47	46.60	76	18,136	0.42%
2018/10/26	24	46.18	15	45.93	46.00	9	18,007	0.05%
2018/10/25	22	45.44	6	45.72	45.75	16	17,850	0.09%
2018/10/24	4	50.08	2.1	50.11	49.30	1.9	17,412	0.01%
2018/10/23	23	51.18	107	50.69	50.50	-84	17,196	-0.49%	大賣/
2018/10/22	8	51.48	13	51.96	52.50	-5	17,104	-0.03%
2018/10/19	117	49.97	417	50.34	52.10	-300	17,086	-1.76%	大買/大賣/鉅額交易
2018/10/18	64	53.38	3	52.60	51.50	61	16,829	0.36%
2018/10/17	266.1	55.81	23	55.00	54.40	243.1	16,582	1.47%	大買/鉅額交易
2018/10/16	124	55.22	11	55.07	54.10	113	16,399	0.69%	大買/鉅額交易
2018/10/15	14	56.51	16	56.74	57.20	-2	15,984	-0.01%
2018/10/12	5	52.68	21	52.07	53.30	-16	15,807	-0.10%
2018/10/11	4	48.29	53	47.96	48.50	-49	16,127	-0.30%
2018/10/09	7	52.69	0	0.00	52.30	7	15,936	0.04%
2018/10/08	0	0.00	1	52.30	52.70	-1	15,934	-0.01%
2018/10/05	2	52.95	3	52.23	52.20	-1	16,046	-0.01%
2018/10/04	32	54.70	13	55.02	53.90	19	15,944	0.12%
2018/10/03	3	58.13	3	58.40	57.80	0	15,634	0.00%
2018/10/02	6	58.67	1	58.80	58.40	5	15,806	0.03%
2018/10/01	3	58.70	9	59.23	59.20	-6	15,987	-0.04%
2018/09/28	8	58.64	1	58.40	58.10	7	16,032	0.04%
2018/09/27	1	59.10	6	59.17	59.80	-5	16,022	-0.03%
2018/09/26	21	60.45	12	60.10	60.20	9	16,059	0.06%
2018/09/25	23	61.15	24	61.09	61.70	-1	15,996	-0.01%
2018/09/21	15	57.84	1	58.10	58.50	14	15,787	0.09%
2018/09/20	1	59.30	6	59.55	59.50	-5	15,577	-0.03%
2018/09/19	13	60.50	13	60.37	60.00	0	15,619	0.00%
2018/09/18	11	59.68	18	59.59	59.30	-7	15,521	-0.05%
2018/09/17	23	61.60	12	61.99	61.20	11	15,653	0.07%
2018/09/14	0	0.00	5	59.58	59.60	-5	15,536	-0.03%
2018/09/13	24	57.54	24	57.83	57.50	0	15,487	0.00%
2018/09/12	7	57.89	2	57.60	57.40	5	15,392	0.03%
2018/09/11	7	60.17	5	59.20	60.10	2	15,284	0.01%
2018/09/10	14	58.30	17	58.12	59.40	-3	15,273	-0.02%
2018/09/07	43.1	58.79	24	58.12	57.50	19.1	15,057	0.13%
2018/09/06	13	64.05	0	0.00	63.60	13	14,555	0.09%
2018/09/05	2	66.85	1	66.30	66.60	1	14,461	0.01%
2018/09/04	5	67.60	0	0.00	67.60	5	14,515	0.03%
2018/09/03	14	67.65	7	66.70	66.70	7	14,537	0.05%
2018/08/31	9	68.74	3	69.50	69.70	6	14,532	0.04%
2018/08/30	1	69.70	0	0.00	69.80	1	14,599	0.01%
2018/08/29	8	70.55	22	70.62	69.90	-14	14,638	-0.10%
2018/08/28	13	71.68	3	71.67	70.70	10	14,686	0.07%
2018/08/27	15	69.32	5	69.64	70.10	10	14,685	0.07%
2018/08/24	5	67.30	1	67.70	67.40	4	14,615	0.03%
2018/08/23	4	66.98	1	67.00	67.30	3	14,816	0.02%
2018/08/22	4	68.50	9	67.74	67.40	-5	15,016	-0.03%
2018/08/21	12	67.67	10	68.29	68.50	2	14,898	0.01%
2018/08/20	12	65.72	8	67.14	65.70	4	14,733	0.03%
2018/08/17	14	66.04	3	66.20	65.00	11	14,696	0.07%
2018/08/16	18.1	64.40	19	65.05	67.30	-0.9	14,730	-0.01%
2018/08/15	11	68.41	4	68.98	67.70	7	14,720	0.05%
2018/08/14	2	69.15	7	69.34	70.20	-5	14,828	-0.03%
2018/08/13	71	68.74	10	68.91	68.90	61	14,780	0.41%
2018/08/10	2	73.90	2	73.35	73.20	0	14,684	0.00%
2018/08/09	0	0.00	1	73.80	73.80	-1	15,217	-0.01%
2018/08/08	15	74.43	7	73.70	73.70	8	15,904	0.05%
2018/08/07	6	73.72	10	73.98	74.30	-4	15,697	-0.03%
2018/08/06	9	74.30	8	73.75	73.60	1	15,527	0.01%
2018/08/03	54	76.56	33	76.17	75.80	21	15,434	0.14%
2018/08/02	2.1	78.12	0	0.00	78.40	2.1	15,088	0.01%
2018/08/01	8	78.59	8	79.60	79.60	0	15,260	0.00%
2018/07/31	5	78.84	0	0.00	78.60	5	15,524	0.03%
2018/07/30	13	80.12	5	79.60	79.60	8	15,472	0.05%
2018/07/27	0	0.00	6	81.55	81.90	-6	15,429	-0.04%
2018/07/26	3	81.10	8	81.29	81.00	-5	15,483	-0.03%
2018/07/25	10	79.92	12	80.49	80.70	-2	15,438	-0.01%
2018/07/24	82	78.65	4	78.40	78.70	78	15,313	0.51%
2018/07/23	4	78.33	1	78.60	78.50	3	15,282	0.02%
2018/07/20	0	0.00	3	81.27	80.50	-3	15,145	-0.02%
2018/07/19	20	81.58	9	81.21	80.20	11	14,995	0.07%
2018/07/18	37	85.64	8	84.79	84.00	29	14,804	0.20%
2018/07/17	0	0.00	5	87.48	88.10	-5	14,268	-0.04%
2018/07/16	7	87.26	6	88.50	86.00	1	14,503	0.01%
2018/07/13	3	87.37	3	88.17	88.80	0	14,830	0.00%
2018/07/12	12	85.71	5	85.90	86.00	7	14,930	0.05%
2018/07/11	0	0.00	11	82.59	83.60	-11	14,854	-0.07%
2018/07/10	3	83.53	5	83.40	83.90	-2	14,839	-0.01%
2018/07/09	1	80.80	1	82.60	81.00	0	14,834	0.00%
2018/07/06	10	79.90	3	79.87	79.30	7	14,766	0.05%
2018/07/05	15	79.97	7	80.50	78.10	8	14,840	0.05%
2018/07/04	8.1	81.77	0	0.00	80.90	8.1	14,867	0.05%
2018/07/03	0	0.00	3	82.73	81.80	-3	14,987	-0.02%
2018/07/02	4	82.18	0	0.00	81.00	4	15,008	0.03%
2018/06/29	5	82.64	1.7	83.12	83.20	3.3	15,006	0.02%
2018/06/28	12	82.19	0	0.00	83.00	12	14,896	0.08%
2018/06/27	0	0.00	6.2	87.91	87.20	-6.2	14,905	-0.04%
2018/06/26	4	83.68	69	83.16	85.40	-65	14,884	-0.44%
2018/06/25	14	88.78	2	88.40	86.50	12	14,928	0.08%
2018/06/22	1	91.10	7	91.20	92.50	-6	14,980	-0.04%
2018/06/21	8	92.45	2	92.30	92.50	6	15,189	0.04%
2018/06/19	4	91.28	1	92.10	90.60	3	15,738	0.02%
2018/06/15	32	92.46	1	92.30	92.30	31	15,984	0.19%
2018/06/14	7	92.43	2	93.45	93.00	5	16,223	0.03%
2018/06/13	7	95.23	42	94.61	94.00	-35	16,634	-0.21%
2018/06/12	3	97.70	0	0.00	97.60	3	17,044	0.02%
2018/06/11	0	0.00	20	99.70	100.50	-20	17,150	-0.12%
2018/06/07	16	100.44	1	100.50	101.00	15	18,378	0.08%
2018/06/06	6.1	99.97	6	100.08	100.00	0.1	18,443	0.00%
2018/06/05	2	101.35	0	0.00	101.00	2	18,596	0.01%
2018/06/04	10	98.60	3	99.50	100.50	7	18,828	0.04%
2018/06/01	7	97.87	6.1	97.52	97.50	0.9	18,800	0.00%
2018/05/31	1.1	98.19	0	0.00	99.60	1.1	18,818	0.01%
2018/05/30	51	94.05	59	96.77	96.50	-8	18,634	-0.04%
2018/05/29	13	99.15	2	98.95	98.90	11	18,503	0.06%
2018/05/28	12	99.17	17	99.79	99.30	-5	18,719	-0.03%
2018/05/25	24	103.46	5	102.90	100.50	19	19,323	0.10%
2018/05/24	2	101.75	8	101.13	102.00	-6	19,520	-0.03%
2018/05/23	11	99.06	4	99.43	99.30	7	19,558	0.04%
2018/05/22	59	100.77	47	97.97	97.20	12	19,441	0.06%
2018/05/21	16	99.18	0	0.00	99.00	16	19,640	0.08%
2018/05/18	29	99.53	39	99.05	98.90	-10	19,694	-0.05%
2018/05/17	22	103.73	24	105.88	101.50	-2	19,593	-0.01%
2018/05/16	51	99.05	48	100.50	102.50	3	19,118	0.02%
2018/05/15	0	0.00	28	94.92	95.50	-28	18,718	-0.15%
2018/05/14	0	0.00	18	95.10	95.30	-18	19,002	-0.09%
2018/05/11	18	95.98	9	96.39	95.60	9	19,074	0.05%
2018/05/10	61	95.34	1	95.60	93.60	60	18,979	0.32%
2018/05/09	0	0.00	9	94.17	94.40	-9	19,083	-0.05%
2018/05/08	7	94.19	16	94.09	94.00	-9	18,972	-0.05%
2018/05/07	0	0.00	1	93.00	92.60	-1	18,680	-0.01%
2018/05/04	0	0.00	4	91.83	91.70	-4	18,653	-0.02%
2018/05/03	5	90.00	3.8	90.16	89.90	1.2	18,672	0.01%
2018/05/02	10	91.52	0	0.00	91.70	10	18,748	0.05%
2018/04/30	2	91.45	59	91.73	93.00	-57	18,689	-0.30%
2018/04/27	2	93.50	10	93.75	93.10	-8	18,725	-0.04%
2018/04/26	59	93.04	54	92.08	91.80	5	18,716	0.03%
2018/04/25	3	89.83	3	90.23	90.80	0	18,742	0.00%
2018/04/24	60	90.34	4	89.85	90.10	56	18,877	0.30%
2018/04/23	8	93.31	86	92.10	93.00	-78	19,254	-0.41%
2018/04/20	46	93.69	14	93.63	92.70	32	19,486	0.16%
2018/04/19	75	95.68	18	95.62	97.90	57	19,220	0.30%
2018/04/18	13	93.22	18	92.82	93.10	-5	18,841	-0.03%
2018/04/17	12	91.10	1	91.10	89.50	11	18,660	0.06%
2018/04/13	11	94.52	21	94.12	93.40	-10	18,749	-0.05%
2018/04/12	0	0.00	4	92.63	92.50	-4	18,780	-0.02%
2018/04/11	12	93.17	14	92.06	91.20	-2	19,053	-0.01%
2018/04/10	17	88.80	30	90.03	91.90	-13	19,019	-0.07%
2018/04/09	23	88.37	13	88.55	88.50	10	19,053	0.05%
2018/04/03	4	90.30	0	0.00	90.60	4	18,913	0.02%
2018/04/02	0	0.00	1	92.10	91.70	-1	18,896	-0.01%
2018/03/30	3	92.30	1	91.30	91.80	2	19,101	0.01%
2018/03/29	1	91.80	3	91.93	92.30	-2	19,052	-0.01%
2018/03/28	43	91.90	11	91.02	90.70	32	18,971	0.17%
2018/03/27	0	0.00	12	94.42	95.40	-12	18,730	-0.06%
2018/03/26	19	92.32	11	92.29	92.00	8	18,622	0.04%
2018/03/23	5	93.54	3	93.17	94.50	2	18,478	0.01%
2018/03/22	11	97.29	19.6	96.56	96.30	-8.6	18,238	-0.05%
2018/03/21	9	98.43	4	98.08	99.00	5	17,895	0.03%
2018/03/20	12	95.89	33	95.47	95.00	-21	17,524	-0.12%
2018/03/19	7	96.91	5	97.18	97.00	2	17,250	0.01%
2018/03/16	11	93.12	94	93.58	94.20	-83	16,725	-0.50%
2018/03/15	52	90.37	33	90.72	91.00	19	16,156	0.12%
2018/03/14	54	90.64	49	90.29	89.40	5	16,113	0.03%
2018/03/13	61	89.31	80.5	87.81	89.90	-19.5	15,958	-0.12%
2018/03/12	1	84.50	14	84.71	83.00	-13	15,361	-0.08%
2018/03/09	5	83.28	7	83.33	83.30	-2	15,454	-0.01%
2018/03/08	14	81.99	22	82.32	82.00	-8	15,864	-0.05%
2018/03/07	7	80.29	3	80.50	80.00	4	15,939	0.03%
2018/03/06	1	79.50	9	80.11	79.60	-8	16,308	-0.05%
2018/03/05	5	78.74	1	78.10	78.40	4	16,806	0.02%
2018/03/02	12	78.33	7	78.44	78.40	5	16,955	0.03%
2018/03/01	13	79.20	2	80.10	78.70	11	16,954	0.06%
2018/02/27	36	82.17	52	81.41	80.80	-16	16,838	-0.10%
2018/02/26	2	80.80	8	81.13	81.00	-6	16,145	-0.04%
2018/02/23	4	79.45	6	79.68	79.90	-2	16,437	-0.01%
2018/02/22	1	79.10	2	79.20	79.30	-1	16,460	-0.01%
2018/02/21	1	79.50	18	79.55	79.90	-17	16,493	-0.10%
2018/02/12	0	0.00	15	75.51	76.00	-15	16,049	-0.09%
2018/02/09	12	71.08	16	72.02	73.30	-4	15,942	-0.03%
2018/02/08	11	72.48	8	72.94	72.70	3	15,942	0.02%
2018/02/07	32	75.12	14	75.61	73.60	18	15,895	0.11%
2018/02/06	30	74.80	18	72.89	72.40	12	15,857	0.08%
2018/02/05	22	76.91	18	77.41	77.40	4	15,869	0.03%
2018/02/02	10	80.57	6	79.60	79.60	4	16,005	0.02%
2018/02/01	3	81.33	14	80.64	81.20	-11	16,025	-0.07%
2018/01/31	16	77.91	7	78.17	79.40	9	16,008	0.06%
2018/01/30	1	78.60	2	79.05	78.40	-1	16,229	-0.01%
2018/01/29	6	78.97	0	0.00	78.80	6	16,170	0.04%
2018/01/26	1	79.40	2	79.25	79.40	-1	16,229	-0.01%
2018/01/25	7	79.30	0	0.00	78.50	7	16,320	0.04%
2018/01/24	0	0.00	4	80.70	80.50	-4	16,586	-0.02%
2018/01/23	7	81.27	0	0.00	80.20	7	16,916	0.04%
2018/01/22	11	79.59	8	80.31	80.50	3	17,064	0.02%
2018/01/19	24	81.11	3	81.53	80.60	21	17,178	0.12%
2018/01/18	19	82.89	18.5	82.76	82.00	0.5	17,082	0.00%
2018/01/17	60	83.10	10	81.48	81.00	50	16,966	0.29%
2018/01/16	7	83.94	9	84.63	85.00	-2	16,460	-0.01%
2018/01/15	3	82.37	5	82.44	83.40	-2	16,305	-0.01%
2018/01/12	5	80.52	9.2	81.21	81.40	-4.2	16,449	-0.03%
2018/01/11	0	0.00	6	80.25	80.30	-6	16,696	-0.04%
2018/01/10	15	80.08	7	78.33	78.30	8	17,035	0.05%
2018/01/09	2	83.40	0	0.00	82.60	2	17,423	0.01%
2018/01/08	2	85.00	2	84.85	83.50	0	17,815	0.00%
2018/01/05	6	83.57	4	83.38	83.50	2	18,110	0.01%
2018/01/04	0	0.00	10	80.98	81.50	-10	17,929	-0.06%
2018/01/03	31	80.22	15	80.52	80.30	16	18,254	0.09%
2018/01/02	6	78.90	6	77.85	78.00	0	18,418	0.00%