南亞科 (2408)-凱基-中壢券商分點個股進出

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-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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	2	65.91	0	0.00	65.80	2	17,378	0.01%
2024/05/02	0	0.00	13	66.39	66.60	-13	17,305	-0.08%
2024/04/30	12	67.13	0	0.00	66.10	12	17,441	0.07%
2024/04/29	0	0.00	14.3	67.04	67.50	-14.3	17,653	-0.08%
2024/04/26	17	65.66	2	65.45	65.70	15	17,681	0.08%
2024/04/25	8	65.94	3	65.67	65.60	5	17,603	0.03%
2024/04/24	62	65.40	9	65.21	65.50	53	17,558	0.30%
2024/04/23	13.1	62.03	2.2	62.70	62.80	10.9	17,548	0.06%
2024/04/22	10	60.98	1	62.40	61.20	9	17,538	0.05%
2024/04/19	14	62.84	8.1	61.67	62.00	5.9	17,518	0.03%
2024/04/18	10	64.28	3	64.57	64.30	7	17,403	0.04%
2024/04/17	30.5	65.06	0	0.00	64.50	30.5	17,751	0.17%
2024/04/16	20.2	66.42	10.1	65.89	65.50	10.1	17,642	0.06%
2024/04/15	22	69.91	14	69.84	70.00	8	17,334	0.05%
2024/04/12	20.1	71.63	14	71.62	71.80	6	17,232	0.03%
2024/04/11	10.1	70.50	12.1	70.69	70.60	-1.9	16,845	-0.01%
2024/04/10	7.1	69.96	22.9	70.49	70.20	-15.9	16,560	-0.10%
2024/04/09	6	68.13	5	68.36	68.40	1	16,334	0.01%
2024/04/08	5	68.40	14	68.78	68.10	-9	16,321	-0.06%
2024/04/03	10	68.07	8.1	67.90	68.20	1.9	16,271	0.01%
2024/04/02	23.4	69.79	5	69.72	69.10	18.4	16,456	0.11%
2024/04/01	13	69.02	3.2	69.33	69.40	9.8	16,546	0.06%
2024/03/29	13.2	67.60	1	67.40	67.70	12.2	16,468	0.07%
2024/03/28	24	68.03	0.1	69.00	67.60	23.9	16,442	0.15%
2024/03/27	4	68.05	7	68.04	67.90	-3	16,791	-0.02%
2024/03/26	32	68.94	36	68.44	68.10	-4	16,954	-0.02%
2024/03/25	11	68.25	17.1	68.09	68.50	-6.1	16,725	-0.04%
2024/03/22	65.1	69.60	69.3	69.53	69.60	-4.2	16,622	-0.02%
2024/03/21	21.2	65.49	46.3	65.54	67.60	-25.1	15,466	-0.16%
2024/03/20	13.3	61.98	5	62.42	61.50	8.3	14,939	0.06%
2024/03/19	8	62.41	0	0.00	62.30	8	15,179	0.05%
2024/03/18	12.3	62.50	4.1	62.44	62.40	8.2	15,160	0.05%
2024/03/15	2.1	63.80	2	63.65	63.90	0.1	15,090	0.00%
2024/03/14	31	63.75	1	64.40	63.80	30	15,053	0.20%
2024/03/13	20.3	64.01	70	63.55	63.30	-49.7	15,008	-0.33%
2024/03/12	11	65.54	1	65.70	65.70	10	14,785	0.07%
2024/03/11	0	0.00	2	66.70	65.80	-2	14,793	-0.01%
2024/03/08	12.2	65.08	1	65.30	65.00	11.2	14,679	0.08%
2024/03/07	10	65.98	0	0.00	65.70	10	14,685	0.07%
2024/03/06	18.1	65.26	4	65.20	65.10	14.1	14,756	0.10%
2024/03/05	7.3	65.94	3	66.27	65.80	4.3	15,155	0.03%
2024/03/04	0.1	67.20	2	67.30	66.50	-1.9	15,704	-0.01%
2024/03/01	13	66.41	4	66.90	66.30	9	16,281	0.06%
2024/02/27	7	67.00	1	66.30	66.30	6	16,604	0.04%
2024/02/26	27.2	67.59	1.2	67.57	67.90	26	16,550	0.16%
2024/02/23	28	68.56	4	68.30	67.70	24	16,648	0.14%
2024/02/22	2	67.10	3	67.90	68.10	-1	16,559	-0.01%
2024/02/21	40.3	67.79	1	68.30	67.30	39.3	16,631	0.24%
2024/02/20	4	67.26	7	67.84	67.80	-3	16,506	-0.02%
2024/02/19	4	66.10	1.1	66.67	66.60	2.9	16,388	0.02%
2024/02/16	5.2	65.40	1	65.70	65.90	4.2	16,442	0.03%
2024/02/15	36.1	65.77	0	0.00	65.40	36.1	16,233	0.22%
2024/02/05	8.1	67.28	0	0.00	68.20	8.1	15,749	0.05%
2024/02/02	18.7	68.01	1	67.70	67.60	17.7	15,710	0.11%
2024/02/01	2	69.10	1	69.00	69.20	1	15,595	0.01%
2024/01/31	2	68.70	0	0.00	68.70	2	15,589	0.01%
2024/01/30	0	0.00	2	69.60	69.30	-2	15,632	-0.01%
2024/01/29	0	70.30	0	0.00	70.80	0	15,743	0.00%
2024/01/26	0.1	71.00	1	70.90	71.00	-0.9	15,757	-0.01%
2024/01/25	1	71.10	0	0.00	71.00	1	15,800	0.01%
2024/01/24	5	71.32	4	71.63	71.60	1	15,743	0.01%
2024/01/23	7	70.67	1	70.70	70.70	6	15,551	0.04%
2024/01/22	9	69.64	3	69.80	69.30	6	15,291	0.04%
2024/01/19	2	69.10	0	0.00	69.30	2	15,260	0.01%
2024/01/18	2.1	68.07	0	0.00	68.20	2.1	15,318	0.01%
2024/01/17	3	68.23	0.6	69.70	67.80	2.4	15,230	0.02%
2024/01/16	3.4	69.86	1.1	70.48	69.40	2.4	15,127	0.02%
2024/01/15	2	71.35	4.3	70.67	71.50	-2.3	15,034	-0.02%
2024/01/12	5.3	68.81	0	0.00	68.80	5.3	14,915	0.04%
2024/01/11	83.6	69.06	0	0.00	69.40	83.6	14,862	0.56%
2024/01/10	7	71.32	0	0.00	71.50	7	14,549	0.05%
2024/01/09	0	0.00	5	72.60	72.60	-5	14,570	-0.03%
2024/01/08	7	73.13	50	73.20	73.10	-43	14,541	-0.30%
2024/01/05	0	0.00	6	75.40	74.70	-6	14,614	-0.04%
2024/01/04	2	74.20	6.4	73.83	74.40	-4.4	14,802	-0.03%
2024/01/03	39.1	73.51	24	73.49	73.10	15.1	14,861	0.10%
2024/01/02	7.1	76.73	6	76.30	76.50	1.1	14,627	0.01%
2023/12/29	1	78.20	1	78.00	78.00	0	14,616	0.00%
2023/12/28	17.8	78.88	6.1	78.27	78.30	11.7	14,536	0.08%
2023/12/27	10	78.32	34.3	79.22	79.70	-24.3	14,374	-0.17%
2023/12/26	6	77.45	34.1	77.44	78.00	-28.1	14,081	-0.20%
2023/12/25	5	75.66	2	75.45	75.40	3	14,281	0.02%
2023/12/22	35	76.98	34	77.63	75.90	1	14,305	0.01%
2023/12/21	11	74.16	16	74.56	75.40	-5	13,770	-0.04%
2023/12/20	6	72.55	0	0.00	71.80	6	13,486	0.04%
2023/12/19	5	73.42	0	0.00	73.10	5	13,411	0.04%
2023/12/18	15	74.13	3	74.00	73.40	12	13,450	0.09%
2023/12/15	0	74.00	7	74.69	74.50	-7	13,379	-0.05%
2023/12/14	16.2	74.40	12	75.03	72.80	4.2	12,831	0.03%
2023/12/13	2	73.40	3.3	72.86	73.70	-1.3	12,607	-0.01%
2023/12/12	10	74.30	3	72.90	72.50	7	12,936	0.05%
2023/12/11	0	0.00	0	72.10	72.20	0	12,912	0.00%
2023/12/08	1	71.10	4	72.00	72.10	-3	12,959	-0.02%
2023/12/07	4	71.10	0	0.00	70.70	4	12,868	0.03%
2023/12/06	8	72.15	0	0.00	72.00	8	12,755	0.06%
2023/12/05	10	72.81	5	73.38	73.20	5	12,633	0.04%
2023/12/04	3	74.70	10	74.12	74.00	-7	12,581	-0.06%
2023/12/01	9	73.74	7	74.13	73.70	2	12,372	0.02%
2023/11/30	10	74.60	37	74.53	75.00	-27	12,116	-0.22%
2023/11/29	9.3	73.11	57.1	74.08	74.20	-47.8	11,568	-0.41%
2023/11/28	6.3	72.76	37	72.65	73.50	-30.8	11,080	-0.28%
2023/11/27	3	69.40	0	0.00	70.10	3	10,413	0.03%
2023/11/24	12	69.36	0	0.00	70.80	12	10,125	0.12%
2023/11/22	1.3	69.70	16.1	70.38	70.70	-14.8	9,571	-0.15%
2023/11/21	0.5	70.50	15	70.08	70.60	-14.5	9,356	-0.15%
2023/11/20	17	69.99	3	70.40	70.00	14	9,141	0.15%
2023/11/17	3	67.13	1	67.40	67.40	2	8,935	0.02%
2023/11/16	7	67.51	3	66.97	67.20	4	8,874	0.05%
2023/11/15	3.1	68.99	8.4	68.10	67.60	-5.3	8,836	-0.06%
2023/11/14	3	66.03	5.1	65.92	66.10	-2.1	8,635	-0.02%
2023/11/13	6	63.45	15	63.28	63.60	-9	8,651	-0.10%
2023/11/10	15	64.03	1	63.80	63.70	14	8,596	0.16%
2023/11/09	3	64.73	14	64.59	64.60	-11	8,583	-0.13%
2023/11/08	3	65.60	0	65.60	65.40	3	8,677	0.03%
2023/11/07	9.1	66.01	1	66.00	65.90	8.1	8,693	0.09%
2023/11/06	13.2	64.85	1	65.10	65.40	12.2	8,664	0.14%
2023/11/02	0	0.00	1	65.60	65.60	-1	8,451	-0.01%
2023/11/01	2	64.30	1	64.50	64.50	1	8,360	0.01%
2023/10/31	0.1	65.30	6	65.00	64.70	-6	8,416	-0.07%
2023/10/30	5	64.50	1	64.50	64.90	4	8,489	0.05%
2023/10/27	12	65.09	4	65.00	64.80	8	8,531	0.09%
2023/10/26	4	66.23	1	66.90	66.10	3	8,531	0.04%
2023/10/25	1	67.90	0	0.00	68.00	1	8,724	0.01%
2023/10/24	12	68.11	3	67.80	67.80	9	8,898	0.10%
2023/10/23	0	0.00	1	69.80	69.60	-1	8,945	-0.01%
2023/10/20	0	0.00	2	70.10	70.30	-2	8,977	-0.02%
2023/10/19	0.1	70.20	0	0.00	70.50	0.1	8,939	0.00%
2023/10/18	15	70.25	4	70.08	70.20	11	8,999	0.12%
2023/10/17	2	70.50	3	71.30	70.90	-1	8,886	-0.01%
2023/10/16	4	69.93	0	0.00	70.60	4	8,898	0.04%
2023/10/13	2	70.20	1	71.10	70.80	1	8,919	0.01%
2023/10/12	19	69.04	23	70.33	71.00	-4	8,808	-0.05%
2023/10/11	4	70.53	5	70.64	70.70	-1	8,569	-0.01%
2023/10/06	4	69.58	4	69.60	69.20	0	8,525	0.00%
2023/10/05	2	69.70	2	69.60	69.50	0	8,578	0.00%
2023/10/04	2	68.50	2	67.95	67.70	0	8,613	0.00%
2023/10/03	9	69.44	10	69.35	68.10	-1	8,654	-0.01%
2023/10/02	3	67.50	13	67.52	67.60	-10	8,587	-0.12%
2023/09/28	29	66.48	2	66.55	65.60	27	8,542	0.32%
2023/09/27	0	68.90	0	0.00	69.80	0	8,234	0.00%
2023/09/26	3	70.70	7	70.49	70.30	-4	8,255	-0.05%
2023/09/25	4	71.33	1	71.40	71.60	3	8,271	0.04%
2023/09/22	3	72.10	1	72.00	72.00	2	8,461	0.02%
2023/09/21	7.2	72.15	9	72.32	72.80	-1.8	8,584	-0.02%
2023/09/20	0.1	70.35	6	70.73	70.70	-5.9	8,534	-0.07%
2023/09/19	0	0.00	8	72.18	71.70	-8	8,729	-0.09%
2023/09/18	14	73.06	7	72.93	72.30	7	8,931	0.08%
2023/09/15	3	72.43	3.7	72.47	72.40	-0.7	9,068	-0.01%
2023/09/14	1	69.60	13	69.86	70.00	-12	8,745	-0.14%
2023/09/13	0	0.00	2	68.50	68.40	-2	8,704	-0.02%
2023/09/11	4	65.78	0	0.00	65.70	4	8,993	0.04%
2023/09/08	2	66.25	0	0.00	67.20	2	9,209	0.02%
2023/09/07	5.1	68.09	4	68.18	67.20	1.1	9,409	0.01%
2023/09/06	0	0.00	2	68.15	68.00	-2	9,453	-0.02%
2023/09/05	2	68.00	0	0.00	68.10	2	9,499	0.02%
2023/09/04	1	67.30	0	0.00	67.60	1	9,556	0.01%
2023/09/01	3	68.70	5	68.86	68.20	-2	9,565	-0.02%
2023/08/31	2.5	66.93	1	68.49	66.60	1.5	9,428	0.02%
2023/08/28	0.4	65.80	1	65.50	65.60	-0.6	9,658	-0.01%
2023/08/25	6	65.55	3	65.40	65.00	3	9,955	0.03%
2023/08/24	2	65.45	0	0.00	65.30	2	10,028	0.02%
2023/08/22	0	0.00	8	64.00	63.50	-8	10,395	-0.08%
2023/08/21	8	63.43	0	0.00	63.40	8	10,899	0.07%
2023/08/18	0	0.00	4	65.13	64.60	-4	11,063	-0.04%
2023/08/17	3	64.10	6	65.73	65.60	-3	11,119	-0.03%
2023/08/16	3	63.50	0	0.00	63.70	3	11,260	0.03%
2023/08/15	3.2	64.70	0	0.00	64.60	3.2	11,326	0.03%
2023/08/14	7	65.00	1	64.90	64.90	6	11,543	0.05%
2023/08/11	0	0.00	2	68.20	67.90	-2	11,783	-0.02%
2023/08/10	11	67.56	0	0.00	67.10	11	11,789	0.09%
2023/08/09	0	68.70	1	68.60	68.90	-1	11,769	-0.01%
2023/08/08	4	68.75	0	0.00	68.50	4	11,788	0.03%
2023/08/04	0	69.90	0	0.00	69.90	0	11,794	0.00%
2023/08/02	2	69.51	1.9	69.96	69.10	0.2	11,778	0.00%
2023/08/01	4	71.83	7	71.34	71.00	-3	11,775	-0.03%
2023/07/31	23	73.77	11.1	73.31	72.30	11.9	11,778	0.10%
2023/07/28	8	74.28	12.8	74.63	74.80	-4.8	11,713	-0.04%
2023/07/27	2	71.16	22.3	70.67	71.40	-20.3	11,480	-0.18%
2023/07/26	5	66.82	2	67.00	67.10	3	11,341	0.03%
2023/07/25	2	68.50	0	0.00	68.20	2	11,414	0.02%
2023/07/24	1	69.40	0	0.00	69.30	1	11,413	0.01%
2023/07/21	2	69.30	1	69.60	70.10	1	11,443	0.01%
2023/07/19	1	71.50	3	70.67	70.40	-2	11,461	-0.02%
2023/07/18	4	69.90	1	71.00	69.50	3	11,413	0.03%
2023/07/17	3	71.83	0	0.00	71.70	3	11,465	0.03%
2023/07/13	1	71.40	7	71.60	70.90	-6	11,526	-0.05%
2023/07/12	3	69.23	4	69.98	70.10	-1	11,523	-0.01%
2023/07/11	2	70.70	1	70.60	69.90	1	11,521	0.01%
2023/07/10	0	0.00	4	70.18	69.70	-4	11,643	-0.03%
2023/07/07	1.5	68.93	0.6	69.05	69.10	0.9	12,084	0.01%
2023/07/06	0	0.00	1	70.20	70.10	-1	12,369	-0.01%
2023/07/05	3	70.20	0.2	70.40	70.10	2.8	12,646	0.02%
2023/07/04	0	70.70	0	70.60	70.40	0	12,939	0.00%
2023/07/03	2	70.15	0	0.00	70.10	2	13,198	0.02%
2023/06/30	3	70.17	1	71.50	70.80	2	13,756	0.01%
2023/06/29	10	72.36	15	72.67	72.20	-5	13,957	-0.04%
2023/06/28	1.1	70.17	5.5	70.04	69.50	-4.4	13,915	-0.03%
2023/06/27	11	71.49	0	0.00	70.80	11	13,928	0.08%
2023/06/26	10	72.90	0	0.00	73.00	10	13,798	0.07%
2023/06/21	29.1	74.32	2	76.30	74.60	27.1	13,909	0.20%
2023/06/20	3	77.20	1	77.80	77.40	2	13,709	0.01%
2023/06/19	10	78.29	1	78.00	78.00	9	13,645	0.07%
2023/06/16	4	77.90	33.3	77.34	78.50	-29.3	13,584	-0.22%
2023/06/15	11	75.55	2	75.00	75.30	9	13,317	0.07%
2023/06/14	2.5	75.96	15	75.70	76.20	-12.5	13,331	-0.09%
2023/06/13	16	74.49	42.1	74.53	74.80	-26.1	13,089	-0.20%
2023/06/12	0	0.00	10.5	72.70	72.90	-10.5	12,895	-0.08%
2023/06/08	3	70.40	0	0.00	70.20	3	12,837	0.02%
2023/06/07	0	0.00	7	71.89	71.90	-7	12,807	-0.05%
2023/06/06	1	72.00	7	72.20	72.40	-6	12,914	-0.05%
2023/06/02	1	72.90	10.2	72.73	72.90	-9.2	13,091	-0.07%
2023/06/01	6	71.55	3	72.60	71.40	3	12,992	0.02%
2023/05/31	1	72.70	28	72.55	73.50	-27	12,867	-0.21%
2023/05/30	4	71.10	5	71.52	71.90	-1	12,652	-0.01%
2023/05/29	11	71.55	4.1	71.18	71.20	6.9	12,614	0.05%
2023/05/26	16	73.00	0.8	71.30	71.90	15.3	12,517	0.12%
2023/05/25	6.2	70.19	21	71.19	72.40	-14.8	12,261	-0.12%
2023/05/24	1	69.00	9.6	70.28	69.90	-8.6	11,824	-0.07%
2023/05/23	4	69.30	6	69.23	69.90	-2	11,637	-0.02%
2023/05/22	8	71.31	12.1	70.46	70.10	-4.1	11,504	-0.04%
2023/05/19	2	69.45	8	69.58	69.90	-6	11,249	-0.05%
2023/05/18	3	69.70	7.1	69.62	69.30	-4.1	11,183	-0.04%
2023/05/17	0	0.00	37.2	67.93	68.00	-37.2	10,951	-0.34%
2023/05/16	3	64.73	0	0.00	64.60	3	10,611	0.03%
2023/05/15	2	64.30	2	64.20	63.90	0	10,610	0.00%
2023/05/12	1.1	63.04	0	0.00	63.80	1.1	10,608	0.01%
2023/05/11	2	63.20	0	0.00	63.30	2	10,652	0.02%
2023/05/08	19	64.91	2	65.10	64.80	17	10,677	0.16%
2023/05/05	4	66.93	2	67.30	66.70	2	10,645	0.02%
2023/05/04	0	0.00	11	67.99	68.00	-11	10,703	-0.10%
2023/05/03	2	67.10	3	66.97	67.10	-1	10,701	-0.01%
2023/04/28	0	0.00	15.6	67.68	67.80	-15.6	11,092	-0.14%
2023/04/27	0	65.50	0	0.00	65.60	0	10,915	0.00%
2023/04/26	1	63.60	0	0.00	64.10	1	10,929	0.01%
2023/04/25	1	65.29	11.3	64.99	63.50	-10.2	10,897	-0.09%
2023/04/24	2	64.00	0	0.00	64.20	2	10,804	0.02%
2023/04/21	4	65.03	10	64.30	64.50	-6	10,840	-0.06%
2023/04/20	8	65.25	0	0.00	65.50	8	10,849	0.07%
2023/04/19	0.5	67.48	0	0.00	67.00	0.5	10,886	0.00%
2023/04/18	1	67.20	0	0.00	67.30	1	10,914	0.01%
2023/04/17	11	67.29	2	67.90	68.00	9	11,094	0.08%
2023/04/14	3.5	67.71	1	67.60	67.60	2.5	11,065	0.02%
2023/04/13	7	67.80	7	67.74	67.50	0	11,035	0.00%
2023/04/12	20	69.23	16	69.27	69.10	4	10,786	0.04%
2023/04/11	6	68.20	21	68.68	68.20	-15	10,277	-0.15%
2023/04/10	11	66.66	36	66.74	66.70	-25	9,887	-0.25%
2023/04/07	8	68.43	14	68.39	68.60	-6	9,551	-0.06%
2023/04/06	10.3	65.54	34	65.18	66.40	-23.8	9,152	-0.26%
2023/03/31	53	66.56	27.8	66.39	66.50	25.2	8,839	0.29%
2023/03/30	6	64.40	25.1	64.86	63.90	-19.1	8,287	-0.23%
2023/03/29	6.1	61.27	0	0.00	61.00	6.1	7,940	0.08%
2023/03/28	0	0.00	1	63.10	62.50	-1	7,909	-0.01%
2023/03/27	13	63.32	6	62.50	63.20	7	7,836	0.09%
2023/03/24	16	62.83	32.1	62.90	63.30	-16.1	7,789	-0.21%
2023/03/23	1	60.10	12	60.08	59.80	-11	7,417	-0.15%
2023/03/22	0	0.00	2	59.80	59.10	-2	7,411	-0.03%
2023/03/21	5	58.58	1	58.80	58.60	4	7,446	0.05%
2023/03/20	2	59.50	0	0.00	59.20	2	7,469	0.03%
2023/03/17	0	0.00	0	59.69	59.30	0	7,553	0.00%
2023/03/16	2	57.70	0	0.00	57.70	2	7,489	0.03%
2023/03/14	0	0.00	0.1	58.35	58.00	-0.1	7,741	0.00%
2023/03/13	5	58.60	0	59.00	58.50	5	7,760	0.06%
2023/03/10	0	0.00	0.2	58.40	58.70	-0.2	7,943	0.00%
2023/03/09	5	60.30	5	60.14	59.10	0	8,062	0.00%
2023/03/08	8.1	60.83	11	60.59	61.00	-3	8,128	-0.04%
2023/03/07	0	0.00	1	58.50	58.50	-1	8,121	-0.01%
2023/03/06	10.3	57.71	0	0.00	57.70	10.3	8,223	0.12%
2023/03/02	1	56.80	1	56.70	57.30	0	8,249	0.00%
2023/03/01	5.1	57.40	0	0.00	57.30	5.1	8,250	0.06%
2023/02/24	2	58.70	2	60.10	58.40	0	8,296	0.00%
2023/02/22	2	58.95	0.1	58.90	58.70	1.9	8,649	0.02%
2023/02/20	1	60.40	0	0.00	60.00	1	8,908	0.01%
2023/02/17	0	0.00	1	59.90	59.70	-1	9,019	-0.01%
2023/02/16	0	0.00	6	59.85	59.70	-6	9,137	-0.07%
2023/02/15	1	58.50	5	58.60	58.50	-4	9,312	-0.04%
2023/02/14	0	0.00	1	58.70	58.40	-1	9,351	-0.01%
2023/02/09	4	57.65	0	0.00	58.00	4	9,686	0.04%
2023/02/08	2.1	58.65	4	58.98	58.40	-1.9	9,703	-0.02%
2023/02/07	0	0.00	2	58.05	58.20	-2	9,763	-0.02%
2023/02/06	4	58.50	3	58.60	58.10	1	9,798	0.01%
2023/02/03	0.3	60.10	11	59.90	59.90	-10.7	9,805	-0.11%
2023/02/02	12	59.33	14	59.49	59.90	-2	9,835	-0.02%
2023/02/01	4	57.73	2	58.10	58.20	2	9,842	0.02%
2023/01/31	11	58.15	1	59.90	57.80	10	9,858	0.10%
2023/01/30	3	59.43	31.7	60.39	60.30	-28.7	9,772	-0.29%
2023/01/17	0.1	57.20	3	57.70	57.70	-2.9	9,566	-0.03%
2023/01/16	0	0.00	6	57.42	57.50	-6	9,732	-0.06%
2023/01/13	0	0.00	2.2	56.14	56.00	-2.2	9,885	-0.02%
2023/01/12	0	56.30	2	57.00	56.20	-2	10,227	-0.02%
2023/01/11	19.1	56.70	2	56.90	57.00	17.1	10,492	0.16%
2023/01/10	0	0.00	27.4	56.58	56.50	-27.4	10,614	-0.26%
2023/01/09	0	0.00	28.5	56.14	56.70	-28.5	10,734	-0.27%
2023/01/06	1	55.20	4.3	54.20	55.00	-3.3	11,045	-0.03%
2023/01/05	4	54.83	7.1	55.75	54.90	-3.1	11,150	-0.03%
2023/01/04	2	53.80	5	53.82	54.10	-3	11,365	-0.03%
2023/01/03	0	0.00	1	52.40	53.00	-1	11,448	-0.01%
2022/12/29	3	51.57	0	0.00	51.80	3	11,613	0.03%
2022/12/28	0	51.40	0	0.00	51.30	0	11,959	0.00%
2022/12/23	2	50.50	1	51.30	51.40	1	12,550	0.01%
2022/12/22	1	51.70	1	51.70	51.70	0	12,618	0.00%
2022/12/21	5.5	51.95	4	52.40	51.50	1.5	12,675	0.01%
2022/12/20	4.5	52.96	0	0.00	52.00	4.5	12,632	0.04%
2022/12/19	0	0.00	1	54.10	53.70	-1	12,685	-0.01%
2022/12/16	5	54.76	3	54.53	54.50	2	12,705	0.02%
2022/12/15	1	55.80	1	56.00	55.90	0	12,692	0.00%
2022/12/14	3	55.50	51	55.30	55.50	-48	12,755	-0.38%
2022/12/13	51	55.09	7.9	55.06	54.80	43.1	12,848	0.34%
2022/12/12	8.1	54.22	6.3	54.66	54.80	1.8	12,909	0.01%
2022/12/09	4.5	53.88	0	0.00	53.70	4.5	13,049	0.03%
2022/12/08	3	53.37	6	53.90	54.00	-3	13,003	-0.02%
2022/12/07	6.5	53.54	0	53.70	53.50	6.5	13,037	0.05%
2022/12/06	24	54.46	0	0.00	54.30	24	12,971	0.19%
2022/12/05	0	0.00	4	56.40	56.20	-4	12,790	-0.03%
2022/12/02	15	56.43	0	0.00	56.10	15	12,759	0.12%
2022/12/01	2	58.05	10	58.30	57.50	-8	12,598	-0.06%
2022/11/30	5.3	56.36	0	0.00	56.80	5.3	12,465	0.04%
2022/11/29	9.1	57.03	2	57.20	57.20	7.1	12,256	0.06%
2022/11/28	3	58.70	4	58.80	58.50	-1	12,021	-0.01%
2022/11/25	4	60.00	1	59.40	59.70	3	11,941	0.03%
2022/11/24	1	60.00	0	0.00	59.90	1	11,927	0.01%
2022/11/22	7	58.69	10	59.07	59.20	-3	11,790	-0.03%
2022/11/21	16	58.72	3	59.23	58.40	13	11,699	0.11%
2022/11/18	3	61.53	22	60.74	60.70	-19	11,515	-0.16%
2022/11/17	10	58.64	1	58.60	58.90	9	11,262	0.08%
2022/11/16	0	0.00	3	59.67	60.10	-3	11,043	-0.03%
2022/11/15	0	0.00	8	59.13	59.70	-8	10,935	-0.07%
2022/11/14	5	60.28	8	60.00	59.90	-3	10,840	-0.03%
2022/11/11	7	59.64	12.1	59.67	59.80	-5.1	10,735	-0.05%
2022/11/10	2	57.80	6	57.35	58.00	-4	10,519	-0.04%
2022/11/09	11.1	58.11	23	57.82	58.10	-11.9	10,463	-0.11%
2022/11/08	10	56.95	9	56.91	57.10	1	10,372	0.01%
2022/11/07	6	56.75	2.4	56.42	56.90	3.6	10,263	0.04%
2022/11/04	1	55.09	6.2	54.43	54.90	-5.1	10,120	-0.05%
2022/11/03	2	55.70	4.5	55.11	56.00	-2.5	10,076	-0.02%
2022/11/02	0	0.00	1	54.50	54.80	-1	9,990	-0.01%
2022/11/01	0	0.00	1	54.10	54.00	-1	9,994	-0.01%
2022/10/31	0	0.00	5	54.00	54.50	-5	10,018	-0.05%
2022/10/28	8	53.23	0	0.00	53.10	8	9,982	0.08%
2022/10/27	1	55.00	0	0.00	55.00	1	9,909	0.01%
2022/10/26	1	54.60	2	54.60	54.50	-1	9,927	-0.01%
2022/10/25	7	54.49	6	53.97	54.10	1	9,873	0.01%
2022/10/24	6	56.13	20	56.79	55.60	-14	9,777	-0.14%
2022/10/21	11	55.85	17	56.37	55.70	-6	9,588	-0.06%
2022/10/20	34	54.72	34	54.81	55.70	0	9,364	0.00%
2022/10/19	13.5	54.25	6	54.10	53.80	7.5	9,033	0.08%
2022/10/18	1	56.85	0	0.00	55.80	1	8,832	0.01%
2022/10/17	2	55.00	2	54.30	56.20	0	8,778	0.00%
2022/10/14	12	53.69	24	53.98	55.20	-12	8,617	-0.14%
2022/10/13	4	51.55	9	51.64	51.40	-5	8,335	-0.06%
2022/10/12	10	52.35	21.5	52.25	52.70	-11.5	8,264	-0.14%
2022/10/11	4	49.09	0	0.00	49.75	4	8,133	0.05%
2022/10/07	1.1	50.28	4	50.10	50.20	-2.9	8,109	-0.04%
2022/10/06	1.1	50.09	0	0.00	50.20	1.1	8,135	0.01%
2022/10/05	18	50.56	17	50.85	51.40	1	8,133	0.01%
2022/10/04	3	48.35	21	49.37	49.95	-18	7,909	-0.23%
2022/10/03	3	47.78	0	0.00	47.55	3	7,827	0.04%
2022/09/30	15	48.15	13	48.00	48.95	2	7,875	0.03%
2022/09/29	3.1	46.35	2	46.60	47.15	1.1	7,887	0.01%
2022/09/28	11	46.38	3	45.63	45.50	8	7,919	0.10%
2022/09/27	11	45.47	0	0.00	46.00	11	7,911	0.14%
2022/09/26	0.6	45.80	10	45.80	45.65	-9.4	8,021	-0.12%
2022/09/23	0	0.00	3	47.77	47.60	-3	8,183	-0.04%
2022/09/22	29	46.65	1	46.95	46.80	28	8,624	0.32%
2022/09/21	7.1	47.19	0.5	47.22	47.15	6.6	8,703	0.08%
2022/09/20	3.4	47.85	1.5	47.72	47.65	2	8,687	0.02%
2022/09/19	2	48.25	0	0.00	48.60	2	8,575	0.02%
2022/09/16	9.1	49.35	0	0.00	49.10	9.1	8,503	0.11%
2022/09/15	3	50.53	0	0.00	50.40	3	8,348	0.04%
2022/09/14	3	50.60	0	0.00	50.70	3	8,371	0.04%
2022/09/13	0.1	52.40	0	0.00	52.40	0.1	8,316	0.00%
2022/09/12	1.1	52.40	0	0.00	52.30	1.1	8,331	0.01%
2022/09/08	0.1	50.90	1	50.60	51.10	-0.9	8,389	-0.01%
2022/09/07	1	51.00	0	0.00	50.60	1	8,413	0.01%
2022/09/06	2	50.95	1	51.30	51.20	1	8,481	0.01%
2022/09/05	1	51.02	3	51.20	51.10	-2	8,515	-0.02%
2022/09/02	2.2	52.69	0	0.00	52.10	2.2	8,675	0.03%
2022/09/01	0.1	52.80	2	53.00	52.60	-1.9	8,715	-0.02%
2022/08/31	1	53.20	1	53.00	53.40	0	8,690	0.00%
2022/08/30	1	52.60	1.1	52.70	52.70	-0.1	8,656	0.00%
2022/08/29	13	52.53	0	0.00	52.50	13	8,668	0.15%
2022/08/26	9	53.86	0	0.00	53.50	9	8,694	0.10%
2022/08/25	1	53.10	2.1	53.02	53.60	-1.1	8,676	-0.01%
2022/08/24	0.2	52.85	1	53.00	52.60	-0.8	8,725	-0.01%
2022/08/23	0	0.00	4	53.45	53.40	-4	8,861	-0.05%
2022/08/19	0.1	54.50	10	54.50	54.30	-9.9	9,026	-0.11%
2022/08/18	2.1	53.71	1	53.90	53.60	1.1	9,061	0.01%
2022/08/16	0.1	53.50	3	53.50	53.80	-2.9	9,084	-0.03%
2022/08/15	0.1	53.80	0	0.00	53.80	0.1	9,102	0.00%
2022/08/12	2.1	54.10	14	53.81	54.10	-11.9	9,083	-0.13%
2022/08/11	2	53.40	0	0.00	53.00	2	9,076	0.02%
2022/08/10	6.1	51.61	3	51.80	51.60	3.1	9,107	0.03%
2022/08/09	1	52.80	0	0.00	52.90	1	9,129	0.01%
2022/08/08	1	53.20	0	0.00	53.10	1	9,293	0.01%
2022/08/05	2	53.20	5	53.08	53.20	-3	9,286	-0.03%
2022/08/04	1	50.70	1	51.10	51.00	0	9,258	0.00%
2022/08/03	1	50.80	0	0.00	51.20	1	9,277	0.01%
2022/08/02	7.1	50.73	4	51.20	50.40	3.1	9,277	0.03%
2022/08/01	1	52.10	0	0.00	52.20	1	9,213	0.01%
2022/07/29	2.2	52.44	0	0.00	52.30	2.2	9,232	0.02%
2022/07/27	2	52.75	0	0.00	52.60	2	9,368	0.02%
2022/07/26	0	0.00	1	52.30	52.50	-1	9,398	-0.01%
2022/07/25	1	52.80	5	52.36	52.70	-4	9,434	-0.04%
2022/07/22	2	53.40	0	0.00	53.70	2	9,419	0.02%
2022/07/20	2	53.60	9.2	53.91	53.40	-7.2	9,332	-0.08%
2022/07/19	10	53.34	3	53.33	53.00	7	9,270	0.08%
2022/07/18	15.1	54.05	19	53.47	54.20	-3.9	9,209	-0.04%
2022/07/15	9	50.87	4.2	50.30	51.40	4.8	8,975	0.05%
2022/07/13	0.5	48.91	9	49.21	49.00	-8.5	8,893	-0.10%
2022/07/12	12	47.57	1	47.35	47.35	11	8,762	0.13%
2022/07/11	6	48.73	1	48.80	49.00	5	8,699	0.06%
2022/07/08	21	50.39	2	50.10	49.65	19	8,838	0.21%
2022/07/07	6	50.25	11	49.72	50.50	-5	8,699	-0.06%
2022/07/06	11.3	48.54	7	49.60	48.60	4.3	8,629	0.05%
2022/07/05	9	48.36	6	48.84	49.40	3	8,597	0.03%
2022/07/04	2	48.68	5	48.49	49.15	-3	8,559	-0.03%
2022/07/01	11.5	49.27	16.3	48.37	48.30	-4.8	8,567	-0.06%
2022/06/30	41.7	49.90	12	49.28	49.40	29.7	8,490	0.35%
2022/06/29	3	57.23	4	57.90	57.10	-1	8,100	-0.01%
2022/06/28	3	59.03	0	0.00	58.90	3	8,053	0.04%
2022/06/27	2	59.50	3	59.60	59.80	-1	8,043	-0.01%
2022/06/24	5	58.82	2	59.50	58.90	3	8,109	0.04%
2022/06/23	1	58.60	18	58.47	58.30	-17	8,157	-0.21%
2022/06/22	3	58.90	2	60.10	58.10	1	8,481	0.01%
2022/06/21	0	0.00	7	60.00	60.00	-7	8,867	-0.08%
2022/06/20	0	0.00	2	59.80	59.50	-2	8,978	-0.02%
2022/06/17	2	59.65	0	0.00	60.10	2	9,071	0.02%
2022/06/16	3.1	61.35	12	61.26	60.40	-8.9	9,037	-0.10%
2022/06/15	3.1	61.58	2	61.20	61.20	1.1	9,029	0.01%
2022/06/14	7.3	61.70	0	0.00	62.20	7.3	9,057	0.08%
2022/06/13	19	62.27	1	62.50	62.20	18	9,249	0.19%
2022/06/10	2	64.90	0	0.00	65.10	2	9,214	0.02%
2022/06/09	4.1	65.85	0	0.00	65.70	4.1	9,270	0.04%
2022/06/08	2	66.20	2	66.20	66.10	0	9,338	0.00%
2022/06/07	4	65.75	0	0.00	65.80	4	9,453	0.04%
2022/06/06	6	65.80	3	66.87	66.80	3	9,489	0.03%
2022/06/02	1	66.70	6	66.88	66.80	-5	9,621	-0.05%
2022/06/01	0	0.00	3	66.87	66.80	-3	9,880	-0.03%
2022/05/31	3	65.33	4	65.45	66.80	-1	9,935	-0.01%
2022/05/30	2	65.15	7	65.29	65.80	-5	9,947	-0.05%
2022/05/27	9	63.58	2	63.80	63.90	7	9,937	0.07%
2022/05/26	4	64.40	3	64.70	63.50	1	9,990	0.01%
2022/05/25	2	64.50	0	0.00	64.70	2	10,029	0.02%
2022/05/24	2.2	64.76	0	0.00	64.30	2.2	10,158	0.02%
2022/05/23	5	66.44	0	0.00	66.40	5	10,161	0.05%
2022/05/20	8	66.84	0	0.00	66.80	8	10,280	0.08%
2022/05/19	4	66.13	1	66.70	66.90	3	10,442	0.03%
2022/05/18	1	67.40	5.3	67.69	67.20	-4.3	10,704	-0.04%
2022/05/17	5	66.94	0.4	67.27	67.00	4.6	11,201	0.04%
2022/05/16	2	67.20	9	67.17	66.90	-7	11,396	-0.06%
2022/05/13	1	65.00	0	0.00	65.50	1	11,314	0.01%
2022/05/12	0.1	64.90	1	65.10	64.60	-0.9	11,419	-0.01%
2022/05/11	6.1	65.00	1	65.30	65.20	5.1	11,594	0.04%
2022/05/10	1.1	64.89	2	65.70	66.00	-0.9	11,607	-0.01%
2022/05/09	7.1	65.98	0.2	65.60	65.10	6.9	11,659	0.06%
2022/05/06	1	65.80	1	66.40	66.80	0	11,759	0.00%
2022/05/05	1	67.40	2	67.50	67.00	-1	11,942	-0.01%
2022/05/04	1	66.30	4	65.78	66.10	-3	11,822	-0.03%
2022/04/29	3	65.63	4	65.33	65.60	-1	11,874	-0.01%
2022/04/28	1	64.20	3	64.03	64.20	-2	11,991	-0.02%
2022/04/27	13.2	62.29	1	62.60	63.20	12.2	11,955	0.10%
2022/04/26	4	64.45	1	64.20	64.20	3	11,909	0.03%
2022/04/25	5.1	64.39	15	64.43	64.30	-9.9	11,900	-0.08%
2022/04/22	1	66.10	1	66.50	66.40	0	11,817	0.00%
2022/04/21	4	65.55	3	65.70	66.90	1	11,799	0.01%
2022/04/20	5.1	64.93	3	65.10	65.30	2.1	11,771	0.02%
2022/04/19	3	64.40	4	64.75	64.40	-1	11,725	-0.01%
2022/04/18	1.1	64.27	0	0.00	63.80	1.1	11,730	0.01%
2022/04/15	0	0.00	3	64.50	63.90	-3	11,730	-0.03%
2022/04/14	24.3	64.36	1	64.10	64.10	23.3	11,775	0.20%
2022/04/13	0	0.00	2	66.50	66.70	-2	11,644	-0.02%
2022/04/12	15.3	65.63	2	65.60	65.50	13.3	11,716	0.11%
2022/04/11	13.1	66.27	15	66.83	66.80	-1.9	11,656	-0.02%
2022/04/07	13	66.58	6	66.85	66.20	7	11,833	0.06%
2022/04/06	20	66.68	8	66.65	66.60	12	11,677	0.10%
2022/04/01	2.1	68.36	3	68.10	69.20	-1	11,474	-0.01%
2022/03/31	28	69.51	27.4	69.80	69.20	0.6	11,373	0.01%
2022/03/30	7	69.37	11	69.59	69.30	-4	11,324	-0.04%
2022/03/29	3	68.90	0	0.00	69.00	3	11,401	0.03%
2022/03/28	14.1	69.40	3	69.00	69.80	11.1	11,703	0.09%
2022/03/25	16.4	69.36	4.1	69.60	68.90	12.3	11,833	0.10%
2022/03/24	39.1	70.85	14	70.87	71.30	25.1	11,633	0.22%
2022/03/23	7	73.41	4	73.83	73.70	3	11,227	0.03%
2022/03/22	7	73.89	0	0.00	74.00	7	11,175	0.06%
2022/03/21	4	74.75	1	75.10	74.90	3	11,088	0.03%
2022/03/18	2	74.10	1	74.70	74.80	1	11,147	0.01%
2022/03/17	10	74.10	38	73.83	74.20	-28	11,151	-0.25%
2022/03/16	34	71.34	5	71.78	70.90	29	11,085	0.26%
2022/03/15	7	73.44	2	73.50	73.00	5	10,921	0.05%
2022/03/14	2	75.00	4	75.75	75.70	-2	10,970	-0.02%
2022/03/11	15	75.16	1	75.60	75.60	14	10,971	0.13%
2022/03/10	2.5	76.86	7	76.70	76.70	-4.5	11,079	-0.04%
2022/03/09	4	75.05	3	75.63	74.90	1	11,462	0.01%
2022/03/08	12	75.93	5	75.00	74.70	7	12,369	0.06%
2022/03/07	20.4	77.07	8	77.04	76.90	12.4	12,479	0.10%
2022/03/04	4	81.98	6	82.50	81.60	-2	12,687	-0.02%
2022/03/03	5	82.40	17	82.25	82.60	-12	12,750	-0.09%
2022/03/02	4.1	79.59	5	79.86	79.70	-0.9	12,753	-0.01%
2022/03/01	1	79.50	11	79.20	79.90	-10	12,792	-0.08%
2022/02/25	2	77.60	21	77.49	77.10	-19	12,808	-0.15%
2022/02/24	15.1	77.20	5	77.04	76.30	10.1	13,186	0.08%
2022/02/23	10	78.97	2	79.40	79.00	8	13,782	0.06%
2022/02/22	24	78.12	48	78.16	78.70	-24	13,846	-0.17%
2022/02/21	13	81.21	11	81.65	80.40	2	13,791	0.01%
2022/02/18	9	82.49	13	83.40	83.50	-4	13,757	-0.03%
2022/02/17	15	83.06	44.1	82.56	82.70	-29.1	13,560	-0.21%
2022/02/16	19	80.22	22.2	80.30	80.50	-3.2	13,157	-0.02%
2022/02/15	4	79.30	9	79.35	78.80	-5	12,947	-0.04%
2022/02/14	0	0.00	1	78.70	78.70	-1	12,952	-0.01%
2022/02/11	0	0.00	15.2	78.96	79.00	-15.2	13,023	-0.12%
2022/02/10	2	78.50	27	78.81	79.00	-25	13,004	-0.19%
2022/02/09	0.5	78.40	27	78.22	78.50	-26.5	13,050	-0.20%
2022/02/08	12	77.43	8	77.43	77.40	4	13,067	0.03%
2022/02/07	21	76.10	19	76.14	76.40	2	13,149	0.02%
2022/01/26	7	72.26	0	0.00	72.00	7	13,115	0.05%
2022/01/25	6	72.45	1	72.00	72.00	5	13,324	0.04%
2022/01/24	8.1	71.83	3	71.80	72.60	5.1	13,311	0.04%
2022/01/21	9	72.82	2	72.80	72.30	7	13,394	0.05%
2022/01/19	12	75.40	9	75.22	75.20	3	13,604	0.02%
2022/01/18	3	75.43	25	75.67	75.10	-22	13,634	-0.16%
2022/01/17	10	74.30	0	0.00	74.40	10	13,652	0.07%
2022/01/14	1	74.60	2	74.60	74.30	-1	13,716	-0.01%
2022/01/13	6	74.20	2	74.80	74.60	4	13,705	0.03%
2022/01/12	1	73.90	2	74.60	74.40	-1	13,660	-0.01%
2022/01/11	2	73.80	8	73.40	73.50	-6	13,650	-0.04%
2022/01/10	0	0.00	1	73.30	74.90	-1	13,727	-0.01%
2022/01/07	0	0.00	11	74.10	73.70	-11	13,863	-0.08%
2022/01/06	18	74.07	16	73.61	73.80	2	13,995	0.01%
2022/01/05	7	76.14	7	76.64	75.90	0	14,067	0.00%
2022/01/04	2	76.70	3.2	76.79	77.20	-1.2	14,085	-0.01%
2022/01/03	9	76.39	2	76.85	76.20	7	14,124	0.05%
2021/12/30	12	78.17	19.1	78.14	78.10	-7.1	14,152	-0.05%
2021/12/29	2	76.55	0	0.00	76.60	2	14,294	0.01%
2021/12/28	2	76.45	25	76.70	76.70	-23	14,486	-0.16%
2021/12/27	8	76.05	22	76.57	76.60	-14	14,579	-0.10%
2021/12/24	11	76.39	9	76.19	75.70	2	14,725	0.01%
2021/12/23	17.1	76.60	10	75.90	75.90	7.1	15,123	0.05%
2021/12/22	32	78.66	35.2	78.36	76.50	-3.2	15,403	-0.02%
2021/12/21	5.1	76.81	7	77.21	76.80	-1.9	15,245	-0.01%
2021/12/20	1.1	75.68	5	77.60	75.90	-3.9	15,025	-0.03%
2021/12/17	1.1	75.49	16	75.93	75.70	-14.9	14,877	-0.10%
2021/12/16	5	77.24	7	77.01	76.00	-2	14,944	-0.01%
2021/12/15	8	76.08	11	76.13	76.00	-3	14,956	-0.02%
2021/12/14	0	75.10	62	75.59	74.80	-62	15,006	-0.41%
2021/12/13	9	78.06	9	77.06	76.60	0	14,963	0.00%
2021/12/10	9	77.29	15	78.00	77.80	-6	15,132	-0.04%
2021/12/09	9	77.21	20	77.39	77.50	-11	15,118	-0.07%
2021/12/08	25	77.61	8	76.96	76.90	17	15,080	0.11%
2021/12/07	14	77.56	44	77.00	77.50	-30	14,987	-0.20%
2021/12/06	32	77.58	13.2	77.77	77.50	18.9	14,955	0.13%
2021/12/03	79.2	78.50	22	78.70	78.80	57.2	14,926	0.38%
2021/12/02	65	78.93	168.3	79.46	79.80	-103.3	14,545	-0.71%	大賣/鉅額交易
2021/12/01	11.3	75.81	28.1	75.60	76.00	-16.9	13,754	-0.12%
2021/11/30	25.4	75.95	65	75.70	74.20	-39.7	13,587	-0.29%
2021/11/29	14.1	73.07	36	72.39	73.30	-21.9	13,246	-0.17%
2021/11/26	9	74.30	24.2	74.01	73.50	-15.2	13,296	-0.11%
2021/11/25	11	75.11	2	74.70	74.40	9	13,187	0.07%
2021/11/24	12	75.08	26.6	75.65	75.40	-14.6	13,138	-0.11%
2021/11/23	51.7	74.63	45.6	75.65	75.70	6.1	13,139	0.05%
2021/11/22	31	74.61	86.5	74.50	75.40	-55.4	12,838	-0.43%
2021/11/19	21	70.34	31	70.43	69.60	-10	12,097	-0.08%
2021/11/18	12	71.03	44.1	71.40	71.60	-32.1	12,059	-0.27%
2021/11/17	21	71.24	9	71.29	71.00	12	12,046	0.10%
2021/11/16	6	70.00	24.1	70.48	70.80	-18.1	12,080	-0.15%
2021/11/15	33	70.21	5.2	70.11	70.30	27.8	12,217	0.23%
2021/11/12	1.1	68.33	1	69.10	68.70	0.1	12,256	0.00%
2021/11/11	12	68.69	20	68.14	68.00	-8	12,517	-0.06%
2021/11/10	24.1	69.59	37	69.41	69.90	-12.9	12,744	-0.10%
2021/11/09	20	68.50	19	68.55	68.70	1	12,955	0.01%
2021/11/08	22	66.98	10	66.61	67.60	12	13,118	0.09%
2021/11/05	52.4	66.08	25	65.84	65.70	27.4	13,668	0.20%
2021/11/04	19	67.08	17.9	67.11	66.70	1.1	13,805	0.01%
2021/11/03	13.2	68.32	31	68.33	68.60	-17.8	13,729	-0.13%
2021/11/02	19	66.69	20	68.15	66.50	-1	13,653	-0.01%
2021/11/01	19	67.40	17	67.15	67.00	2	13,621	0.01%
2021/10/29	33	66.88	36	67.00	66.50	-3	13,787	-0.02%
2021/10/28	9	65.84	36	66.40	66.50	-27	13,799	-0.20%
2021/10/27	26	65.62	39	65.38	66.20	-13	13,851	-0.09%
2021/10/26	0	0.00	6	63.63	63.70	-6	13,765	-0.04%
2021/10/25	15	62.74	7	63.50	63.50	8	13,794	0.06%
2021/10/22	7	62.43	6	62.10	62.10	1	13,900	0.01%
2021/10/21	2	63.50	10	62.63	62.50	-8	14,044	-0.06%
2021/10/20	0.6	63.57	0	0.00	63.50	0.6	14,119	0.00%
2021/10/19	0	0.00	1	63.30	63.50	-1	14,374	-0.01%
2021/10/18	6.3	62.57	10	63.47	62.70	-3.8	14,627	-0.03%
2021/10/15	7	63.37	11	63.68	63.70	-4	15,092	-0.03%
2021/10/14	9	60.77	20	62.17	62.30	-11	15,126	-0.07%
2021/10/13	25.8	59.72	15	59.88	59.40	10.8	15,201	0.07%
2021/10/12	20.2	60.63	12	61.11	61.00	8.2	15,328	0.05%
2021/10/08	11.3	62.25	7	61.64	61.60	4.3	15,434	0.03%
2021/10/07	7.2	61.89	3	61.80	61.60	4.2	15,727	0.03%
2021/10/06	40.3	62.97	18.1	62.33	61.40	22.3	16,326	0.14%
2021/10/05	28	63.69	27	63.64	64.60	1	16,722	0.01%
2021/10/04	11.2	64.44	22	64.88	64.90	-10.8	16,830	-0.06%
2021/10/01	24	64.67	4	64.78	64.30	20	16,962	0.12%
2021/09/30	20	67.37	44	66.68	65.90	-24	17,021	-0.14%
2021/09/29	93.2	65.18	57.4	65.70	67.20	35.7	16,775	0.21%
2021/09/28	32.1	64.94	39	65.92	66.30	-7	16,631	-0.04%
2021/09/27	22	64.51	6	64.70	64.60	16	16,644	0.10%
2021/09/24	11	64.75	9	64.93	64.90	2	16,907	0.01%
2021/09/23	2	64.45	4	64.40	64.40	-2	17,098	-0.01%
2021/09/22	16	63.00	2	62.95	63.00	14	17,247	0.08%
2021/09/17	10	64.52	12	64.83	64.90	-2	17,496	-0.01%
2021/09/16	8	64.03	15	64.23	64.60	-7	17,933	-0.04%
2021/09/15	30.1	64.70	8	64.13	64.00	22.1	18,073	0.12%
2021/09/14	10	65.93	25	66.22	66.20	-15	18,197	-0.08%
2021/09/13	16	66.43	10	66.28	65.80	6	18,298	0.03%
2021/09/10	7	65.16	17	66.69	66.80	-10	18,621	-0.05%
2021/09/09	19	64.78	14	65.33	65.60	5	18,639	0.03%
2021/09/08	29.2	64.24	57	64.38	64.30	-27.8	18,710	-0.15%
2021/09/07	25	65.89	14	65.41	65.20	11	18,732	0.06%
2021/09/06	27	67.16	11	67.23	66.40	16	18,731	0.09%
2021/09/03	16	66.45	10	66.00	66.00	6	18,706	0.03%
2021/09/02	16.1	66.98	17	66.59	66.20	-0.9	18,806	0.00%
2021/09/01	70	67.65	15	67.70	68.10	55	19,005	0.29%
2021/08/31	5.5	65.96	5	66.24	66.40	0.5	18,924	0.00%
2021/08/30	2	65.10	4	65.95	66.40	-2	19,147	-0.01%
2021/08/27	29.3	65.07	14	65.06	65.00	15.3	19,410	0.08%
2021/08/26	27	66.02	5	67.32	65.30	22	19,518	0.11%
2021/08/25	12.2	66.78	6	66.80	67.00	6.2	19,468	0.03%
2021/08/24	10	66.61	56	65.46	66.00	-46	19,624	-0.23%
2021/08/23	6	65.72	20	66.56	66.80	-14	19,651	-0.07%
2021/08/20	9.3	65.17	12	65.38	64.60	-2.7	19,882	-0.01%
2021/08/19	13	66.44	11	66.45	65.70	2	19,903	0.01%
2021/08/18	8	67.90	11	67.93	69.00	-3	19,830	-0.02%
2021/08/17	64	66.93	30	66.74	66.60	34	19,940	0.17%
2021/08/16	6	64.50	15	65.35	66.30	-9	19,744	-0.05%
2021/08/13	29	64.34	25	64.88	64.30	4	19,530	0.02%
2021/08/12	33	66.15	5	66.40	66.30	28	19,218	0.15%
2021/08/11	57.6	67.90	116	67.88	67.30	-58.4	19,072	-0.31%	大賣/
2021/08/10	39.2	71.42	2	71.80	70.90	37.2	18,705	0.20%
2021/08/09	4	72.73	72	73.24	73.70	-68	18,666	-0.36%
2021/08/06	11	74.05	4.1	73.72	73.60	6.9	18,793	0.04%
2021/08/05	18	75.14	18	75.22	75.20	0	19,056	0.00%
2021/08/04	14	75.80	2	76.60	75.50	12	19,443	0.06%
2021/08/03	0	0.00	37	75.42	75.80	-37	19,608	-0.19%
2021/08/02	7.1	74.73	14	74.30	74.50	-6.9	19,682	-0.04%
2021/07/30	13	72.38	14	72.64	72.30	-1	19,769	-0.01%
2021/07/29	20	72.28	12	72.42	72.00	8	19,921	0.04%
2021/07/28	31.2	71.71	21	71.81	72.20	10.2	20,073	0.05%
2021/07/27	67	74.04	13.2	73.86	73.30	53.8	20,281	0.27%
2021/07/26	10	73.16	12	73.68	73.50	-2	20,386	-0.01%
2021/07/23	41	73.33	30	73.18	73.40	11	20,489	0.05%
2021/07/22	8.2	74.06	22	73.95	73.70	-13.8	20,352	-0.07%
2021/07/21	91.2	72.98	95	72.77	71.50	-3.8	20,224	-0.02%
2021/07/20	27	74.73	21	74.87	74.50	6	19,822	0.03%
2021/07/19	63.1	75.92	11	75.71	75.60	52.1	19,898	0.26%
2021/07/16	46.1	77.17	3	77.20	77.40	43.1	20,109	0.21%
2021/07/15	32	78.57	19	78.69	78.60	13	20,084	0.06%
2021/07/14	32	77.84	22	78.07	77.80	10	20,052	0.05%
2021/07/13	30	77.52	31	78.06	76.90	-1	19,790	-0.01%
2021/07/12	80.8	77.57	18	78.41	76.40	62.8	19,185	0.33%
2021/07/09	23.4	77.16	12.9	77.95	78.60	10.5	18,599	0.06%
2021/07/08	29.1	78.78	5	78.40	78.40	24.1	18,659	0.13%
2021/07/07	12	79.58	16	79.96	79.50	-4	18,813	-0.02%
2021/07/06	24.4	79.80	7	79.31	79.10	17.4	19,223	0.09%
2021/07/05	32	80.12	34	80.74	80.40	-2	19,693	-0.01%
2021/07/02	9	78.47	15	79.50	79.50	-6	19,631	-0.03%
2021/07/01	31	78.72	12.2	78.15	78.00	18.8	19,620	0.10%
2021/06/30	31	79.24	14	79.63	79.70	17	19,992	0.09%
2021/06/29	25	79.53	28	79.61	79.30	-3	20,802	-0.01%
2021/06/28	31	81.27	29	81.65	81.20	2	20,711	0.01%
2021/06/25	14	80.26	43	79.79	80.00	-29	20,404	-0.14%
2021/06/24	15	77.36	13	77.07	77.60	2	20,025	0.01%
2021/06/23	42	74.72	16	76.39	76.60	26	19,915	0.13%
2021/06/22	62	75.64	31	75.05	75.20	31	19,616	0.16%
2021/06/21	104	75.83	12	74.92	74.70	92	19,487	0.47%	大買/
2021/06/18	6	79.15	9	79.70	78.90	-3	19,175	-0.02%
2021/06/17	31	78.65	51.1	78.85	78.90	-20.1	19,169	-0.10%
2021/06/16	10	79.57	24	79.89	79.10	-14	19,225	-0.07%
2021/06/15	22	78.50	8	78.63	78.70	14	19,348	0.07%
2021/06/11	9	79.28	2	79.40	78.80	7	19,304	0.04%
2021/06/10	10	77.80	20	78.82	79.50	-10	19,253	-0.05%
2021/06/09	39.2	78.08	12	77.17	77.20	27.2	19,120	0.14%
2021/06/08	18	80.32	10	80.38	80.10	8	19,109	0.04%
2021/06/07	19	79.82	19	80.15	79.40	0	19,165	0.00%
2021/06/04	28	82.51	9	82.43	82.20	19	19,066	0.10%
2021/06/03	5	83.28	33	83.62	83.60	-28	18,935	-0.15%
2021/06/02	47	80.59	5	81.54	81.60	42	18,891	0.22%
2021/06/01	16	82.38	9	81.71	81.30	7	19,089	0.04%
2021/05/31	26	81.34	10	81.80	81.90	16	19,265	0.08%
2021/05/28	15	80.54	16	80.56	80.60	-1	19,541	-0.01%
2021/05/27	25	77.14	10	77.37	78.30	15	19,505	0.08%
2021/05/26	15	78.27	8	77.85	77.80	7	19,647	0.04%
2021/05/25	11	78.44	11	78.75	78.80	0	19,919	0.00%
2021/05/24	18	75.20	15	76.37	76.60	3	20,106	0.01%
2021/05/21	7	76.94	4	77.40	76.30	3	20,324	0.01%
2021/05/20	5	74.84	21	75.31	75.20	-16	20,659	-0.08%
2021/05/19	16	74.68	13	75.24	75.10	3	21,212	0.01%
2021/05/18	3	74.68	6.1	76.21	76.80	-3	21,152	-0.01%
2021/05/17	7	71.04	4.1	71.74	71.70	2.9	21,207	0.01%
2021/05/14	20.1	74.44	13	73.62	73.00	7.1	21,068	0.03%
2021/05/13	30.5	74.39	7.2	74.18	74.30	23.3	20,903	0.11%
2021/05/12	61.4	73.06	36	71.73	73.40	25.4	20,714	0.12%
2021/05/11	87.3	78.12	37	76.84	76.50	50.3	20,739	0.24%
2021/05/10	31	83.20	11	82.10	82.10	20	20,746	0.10%
2021/05/07	23.1	84.60	73	84.12	85.50	-49.9	20,756	-0.24%
2021/05/06	21	83.27	15.3	85.08	82.90	5.7	20,692	0.03%
2021/05/05	47.1	84.66	85	83.33	82.70	-37.9	20,497	-0.18%
2021/05/04	46.1	86.66	12	84.50	85.30	34.1	20,372	0.17%
2021/05/03	46.7	88.80	40	88.25	87.70	6.7	20,113	0.03%
2021/04/29	48.1	92.67	17	91.60	91.60	31.1	19,847	0.16%
2021/04/28	18	94.19	33	94.19	94.40	-15	19,756	-0.08%
2021/04/27	28	94.83	36	93.92	94.00	-8	19,929	-0.04%
2021/04/26	9	95.49	25	95.75	95.90	-16	19,902	-0.08%
2021/04/23	34	93.49	16.2	93.64	94.40	17.8	19,919	0.09%
2021/04/22	106.4	95.50	53	93.71	93.40	53.4	19,931	0.27%	大買/
2021/04/21	60	98.71	17.1	100.29	98.30	42.9	19,622	0.22%
2021/04/20	5.1	100.48	7.2	100.27	99.70	-2.1	19,558	-0.01%
2021/04/19	21	99.98	14	100.16	99.40	7	19,730	0.04%
2021/04/16	15	98.83	14	99.91	98.70	1	20,139	0.00%
2021/04/15	41	98.82	2	98.65	99.00	39	20,435	0.19%
2021/04/14	23.1	100.00	31	98.52	99.70	-7.9	20,480	-0.04%
2021/04/13	21	101.85	51.1	101.94	100.00	-30.1	20,503	-0.15%
2021/04/12	76	99.71	224.3	99.03	99.10	-148.3	20,485	-0.72%	大賣/鉅額交易
2021/04/09	67.2	98.83	179.5	100.26	102.50	-112.3	20,283	-0.55%	大賣/鉅額交易
2021/04/08	50.3	97.80	40.7	98.23	98.30	9.6	19,732	0.05%
2021/04/07	40	97.22	15.3	97.08	97.10	24.7	19,728	0.13%
2021/04/06	300.3	97.41	14	97.35	97.30	286.3	19,707	1.45%	大買/鉅額交易
2021/04/01	25.1	98.18	236.3	99.58	100.50	-211.2	19,449	-1.09%	大賣/鉅額交易
2021/03/31	0	0.00	11	92.95	91.90	-11	18,561	-0.06%
2021/03/30	4.2	91.09	8.6	91.71	92.20	-4.3	18,589	-0.02%
2021/03/29	60	91.66	5	92.02	91.20	55	18,703	0.29%
2021/03/26	0.3	91.20	9.1	91.31	91.90	-8.8	18,884	-0.05%
2021/03/25	12	89.38	3	89.47	89.60	9	19,032	0.05%
2021/03/24	11.1	90.23	1	90.20	90.00	10.1	19,048	0.05%
2021/03/23	2.1	91.69	3	92.40	91.70	-0.9	19,141	0.00%
2021/03/22	87	91.47	5	91.20	90.90	82	19,233	0.43%
2021/03/19	69.2	92.85	2	93.15	92.50	67.2	19,282	0.35%
2021/03/18	5	94.36	13	94.60	95.50	-8	19,232	-0.04%
2021/03/17	16.4	93.11	10	91.70	91.90	6.4	19,428	0.03%
2021/03/16	2.2	93.61	1	93.50	93.40	1.2	19,642	0.01%
2021/03/15	2	93.00	5	92.94	93.20	-3	19,972	-0.02%
2021/03/12	10	93.23	12	93.10	93.50	-2	20,216	-0.01%
2021/03/11	3.1	90.50	11	90.65	91.40	-7.9	20,465	-0.04%
2021/03/10	4.1	88.85	8	88.60	87.60	-3.9	21,091	-0.02%
2021/03/09	32	87.42	23	86.77	86.70	9	21,468	0.04%
2021/03/08	16	90.07	12.2	88.98	88.60	3.9	22,177	0.02%
2021/03/05	33.1	89.15	15	90.29	89.70	18.1	22,681	0.08%
2021/03/04	25.1	93.98	26	92.05	91.80	-0.9	22,635	0.00%
2021/03/03	19.1	91.50	3	91.80	92.00	16.1	22,511	0.07%
2021/03/02	8.2	98.17	7	97.99	95.50	1.2	22,276	0.01%
2021/02/26	12.3	96.66	6	96.87	96.50	6.3	22,274	0.03%
2021/02/25	28.1	99.52	29.1	100.10	98.50	-1	22,237	0.00%
2021/02/24	33.1	98.17	30	100.34	96.60	3.1	22,219	0.01%
2021/02/23	52.5	97.55	43	97.42	98.40	9.5	21,957	0.04%
2021/02/22	37.2	96.83	36.4	97.48	97.10	0.8	21,922	0.00%
2021/02/19	20.2	93.73	41.5	93.02	93.00	-21.3	21,797	-0.10%
2021/02/18	5.3	89.93	6	90.23	89.90	-0.7	21,892	0.00%
2021/02/17	3.2	90.55	8	90.79	89.90	-4.8	22,303	-0.02%
2021/02/05	5.2	86.89	24.1	87.73	86.70	-18.9	22,090	-0.09%
2021/02/04	3.3	85.94	4	86.20	86.60	-0.7	22,357	0.00%
2021/02/03	6	87.75	10	87.06	86.30	-4	22,408	-0.02%
2021/02/02	32.5	87.92	73.3	88.23	86.90	-40.8	22,289	-0.18%
2021/02/01	8	84.31	28	84.52	86.30	-20	21,772	-0.09%
2021/01/29	14	80.08	8	82.01	79.90	6	21,489	0.03%
2021/01/28	44.1	79.66	7	79.36	79.40	37.1	21,291	0.17%
2021/01/27	27.4	83.56	5	82.76	82.50	22.4	21,208	0.11%
2021/01/26	29.1	84.06	5	83.00	83.00	24.1	21,177	0.11%
2021/01/25	25.1	84.25	22.1	84.46	85.10	3	21,098	0.01%
2021/01/22	15.1	85.01	7	85.21	85.40	8.1	21,067	0.04%
2021/01/21	2.1	85.53	10.1	87.02	85.80	-8	21,102	-0.04%
2021/01/20	12.3	85.36	3	87.03	84.30	9.3	21,175	0.04%
2021/01/19	4.4	85.99	3	86.20	86.80	1.4	21,044	0.01%
2021/01/18	5.1	84.56	0	0.00	86.00	5.1	21,034	0.02%
2021/01/15	28.5	87.37	11	88.47	86.20	17.5	20,941	0.08%
2021/01/14	13	89.04	18	89.94	89.80	-5	20,784	-0.02%
2021/01/13	14	87.94	6	88.32	88.70	8	20,666	0.04%
2021/01/12	9	89.07	35.2	88.43	87.70	-26.2	20,534	-0.13%
2021/01/11	25	91.87	16	91.94	91.20	9	20,327	0.04%
2021/01/08	30.1	94.99	43	95.28	96.70	-12.9	19,981	-0.06%
2021/01/07	3.1	92.99	14	93.03	92.80	-10.9	19,808	-0.06%
2021/01/06	14	91.95	20.6	91.74	91.50	-6.6	20,333	-0.03%
2021/01/05	63	92.68	34	93.09	90.50	29	20,428	0.14%
2021/01/04	9	90.20	65.8	90.10	90.70	-56.8	20,516	-0.28%
2020/12/31	7	86.57	1	87.80	86.80	6	20,634	0.03%
2020/12/30	9	87.24	9	87.57	87.30	0	21,205	0.00%
2020/12/29	38	87.01	36	87.03	87.00	2	21,092	0.01%
2020/12/28	22	87.95	54	87.55	89.10	-32	21,056	-0.15%
2020/12/25	9	84.28	19	85.51	84.00	-10	20,958	-0.05%
2020/12/24	37	85.24	11.2	84.57	85.30	25.8	21,220	0.12%
2020/12/23	9	81.84	27	82.32	83.00	-18	21,196	-0.08%
2020/12/22	52.2	82.29	17	81.75	81.20	35.2	21,100	0.17%
2020/12/21	8	84.51	2	84.60	84.20	6	20,900	0.03%
2020/12/18	21	85.53	20.1	84.80	84.80	0.9	20,833	0.00%
2020/12/17	7	87.00	4.1	86.03	85.70	2.9	20,928	0.01%
2020/12/16	9	86.02	9	86.53	85.80	0	20,906	0.00%
2020/12/15	21	85.89	8	84.59	84.10	13	20,956	0.06%
2020/12/14	12	84.58	3.5	83.78	85.30	8.5	21,185	0.04%
2020/12/11	15	84.92	64	84.13	85.30	-49	21,155	-0.23%
2020/12/10	37	88.74	13.2	89.52	88.30	23.9	20,817	0.11%
2020/12/09	53.1	89.97	63	90.69	91.90	-9.9	20,778	-0.05%
2020/12/08	24	86.80	31	87.54	88.00	-7	20,368	-0.03%
2020/12/07	37	89.81	78	88.94	88.30	-41	20,163	-0.20%
2020/12/04	70	87.67	48	87.89	87.60	22	19,684	0.11%
2020/12/03	14.1	83.81	44	83.91	83.80	-29.9	19,057	-0.16%
2020/12/02	34	80.23	66.5	81.28	81.50	-32.5	18,803	-0.17%
2020/12/01	12	76.40	44.4	75.88	76.90	-32.4	17,987	-0.18%
2020/11/30	2	73.25	22	72.62	72.40	-20	17,621	-0.11%
2020/11/27	21	71.80	50	72.22	71.30	-29	17,549	-0.17%
2020/11/26	23	69.44	20.1	70.49	70.70	2.9	17,401	0.02%
2020/11/25	44	70.31	21	69.78	69.30	23	17,496	0.13%
2020/11/24	7.5	71.48	15.3	71.94	71.00	-7.8	17,273	-0.05%
2020/11/23	23.5	71.56	51	71.04	71.60	-27.5	17,100	-0.16%
2020/11/20	22	68.79	11	68.68	68.80	11	16,876	0.07%
2020/11/19	11.3	67.28	35	67.50	67.80	-23.7	16,884	-0.14%
2020/11/18	30	66.70	13	67.09	67.00	17	16,738	0.10%
2020/11/17	36	66.44	116	66.96	67.10	-80	16,602	-0.48%	大賣/
2020/11/16	7	63.87	70	63.89	64.20	-63	16,250	-0.39%
2020/11/13	16	62.26	4.2	62.14	62.20	11.8	16,244	0.07%
2020/11/12	5	61.36	52	61.62	62.00	-47	16,291	-0.29%
2020/11/11	14	59.78	4	60.00	60.00	10	16,016	0.06%
2020/11/10	0	0.00	15	60.46	60.60	-15	15,986	-0.09%
2020/11/09	5	60.50	4	60.78	60.40	1	15,981	0.01%
2020/11/06	1	60.00	3	59.67	59.80	-2	16,189	-0.01%
2020/11/05	3	59.20	25	59.28	59.40	-22	16,279	-0.14%
2020/11/04	3	58.37	7	58.73	59.00	-4	16,418	-0.02%
2020/11/03	2	58.90	1.3	59.03	58.80	0.7	16,611	0.00%
2020/10/30	6	58.12	1	57.20	57.80	5	17,354	0.03%
2020/10/29	2	57.85	6	58.38	58.20	-4	17,450	-0.02%
2020/10/28	8	58.46	0	0.00	58.30	8	17,486	0.05%
2020/10/27	5	59.52	14	59.73	59.50	-9	17,421	-0.05%
2020/10/26	20.1	61.11	4	60.23	60.50	16.1	17,388	0.09%
2020/10/23	3	61.40	0	0.00	61.40	3	17,414	0.02%
2020/10/22	1	60.90	1	61.40	61.80	0	17,445	0.00%
2020/10/21	4	61.93	28	61.76	61.90	-24	17,508	-0.14%
2020/10/20	14	61.69	7	61.84	62.10	7	17,661	0.04%
2020/10/19	13	61.92	13	61.70	61.80	0	17,705	0.00%
2020/10/16	18	60.51	5	60.50	60.10	13	17,779	0.07%
2020/10/15	31	61.98	41	62.14	61.50	-10	17,777	-0.06%
2020/10/14	25	62.55	66	62.60	62.30	-41	17,593	-0.23%
2020/10/13	20.2	59.23	40	60.41	61.40	-19.8	16,959	-0.12%
2020/10/12	13	60.97	57	61.09	60.50	-44	16,700	-0.26%
2020/10/08	36	59.16	24	59.25	59.40	12	16,548	0.07%
2020/10/07	6	59.12	92.1	58.99	59.60	-86.1	16,572	-0.52%
2020/10/06	11	57.14	2	56.75	56.60	9	16,497	0.05%
2020/10/05	36	56.84	7.1	57.04	56.30	28.9	16,602	0.17%
2020/09/30	8	56.80	26	57.04	57.50	-18	16,613	-0.11%
2020/09/29	15.1	56.50	73	56.49	56.90	-57.9	16,445	-0.35%
2020/09/28	11	55.20	13	54.86	55.10	-2	16,302	-0.01%
2020/09/25	3	53.00	11	52.80	52.50	-8	16,335	-0.05%
2020/09/24	2	53.50	8	53.14	52.90	-6	16,402	-0.04%
2020/09/23	21	53.73	51	53.59	53.30	-30	16,387	-0.18%
2020/09/22	10	55.20	2	55.25	54.90	8	16,460	0.05%
2020/09/21	2	56.90	54	57.11	56.60	-52	16,429	-0.32%
2020/09/18	13	56.92	19	56.89	56.30	-6	16,524	-0.04%
2020/09/17	30	55.88	56	56.18	56.80	-26	16,514	-0.16%
2020/09/16	0	0.00	9	55.07	55.20	-9	16,235	-0.06%
2020/09/15	4	54.50	4	54.65	54.50	0	16,257	0.00%
2020/09/14	6	54.83	19	54.93	54.80	-13	16,423	-0.08%
2020/09/11	0	0.00	5	53.18	53.30	-5	16,317	-0.03%
2020/09/10	15	53.07	24	53.10	53.00	-9	16,426	-0.05%
2020/09/09	10	53.88	7	53.83	54.20	3	16,440	0.02%
2020/09/08	12	54.69	16	54.83	54.80	-4	16,605	-0.02%
2020/09/07	11	54.58	44	54.83	54.30	-33	16,587	-0.20%
2020/09/04	3	52.20	0	0.00	52.80	3	16,544	0.02%
2020/09/03	3	53.23	48	53.56	53.20	-45	16,641	-0.27%
2020/09/02	36	51.03	58	51.03	51.10	-22	16,572	-0.13%
2020/09/01	14	51.31	2	51.00	52.30	12	16,880	0.07%
2020/08/31	58	53.04	10	52.55	51.90	48	17,363	0.28%
2020/08/28	18	53.84	1	53.70	53.90	17	17,704	0.10%
2020/08/27	24	53.84	19.5	54.22	54.00	4.5	17,922	0.02%
2020/08/26	11	53.34	21	53.41	53.40	-10	17,981	-0.06%
2020/08/25	28	52.43	4	52.45	53.00	24	17,901	0.13%
2020/08/24	21	50.52	27	50.60	51.00	-6	17,951	-0.03%
2020/08/21	10	49.69	24	50.16	49.85	-14	18,240	-0.08%
2020/08/20	65	49.62	18	50.01	49.20	47	18,129	0.26%
2020/08/19	51	52.68	22	52.72	51.80	29	17,858	0.16%
2020/08/18	2	55.10	9	54.84	55.10	-7	17,340	-0.04%
2020/08/17	7	54.53	1.1	54.41	54.40	5.9	17,246	0.03%
2020/08/14	12	54.79	22	54.78	55.10	-10	17,223	-0.06%
2020/08/13	103.2	55.61	35	55.56	55.40	68.2	17,202	0.40%	大買/
2020/08/12	27	54.39	12	54.63	55.10	15	17,282	0.09%
2020/08/11	28.3	55.67	27	55.62	55.70	1.3	17,177	0.01%
2020/08/10	50	54.30	12	54.43	54.40	38	17,148	0.22%
2020/08/07	38	55.32	12	55.37	55.00	26	17,295	0.15%
2020/08/06	63	56.87	120	56.46	56.40	-57	17,063	-0.33%	大賣/
2020/08/05	38	58.24	9	58.21	58.00	29	16,667	0.17%
2020/08/04	35	58.82	15	58.65	58.70	20	16,474	0.12%
2020/08/03	16	59.61	9	59.47	59.30	7	16,402	0.04%
2020/07/31	12	60.41	7	60.93	60.60	5	16,480	0.03%
2020/07/30	28	59.88	26	60.02	60.20	2	16,520	0.01%
2020/07/29	15	58.73	16	58.98	58.90	-1	16,481	-0.01%
2020/07/28	5	59.72	36	59.78	59.50	-31	16,514	-0.19%
2020/07/27	20	59.71	9	59.99	59.60	11	16,716	0.07%
2020/07/24	34	61.49	12	60.91	60.40	22	16,853	0.13%
2020/07/23	8	61.83	31	61.76	62.00	-23	16,968	-0.14%
2020/07/22	28.4	62.33	15	62.41	61.70	13.4	17,022	0.08%
2020/07/21	9	61.26	20	61.19	61.20	-11	16,870	-0.07%
2020/07/20	43.3	60.80	16	60.74	60.80	27.3	16,851	0.16%
2020/07/17	15	60.46	9	60.51	60.20	6	17,012	0.04%
2020/07/16	35	60.47	7	60.71	60.30	28	17,295	0.16%
2020/07/15	53	60.97	18	60.54	60.10	35	17,225	0.20%
2020/07/14	51	62.31	37	62.38	61.50	14	17,222	0.08%
2020/07/13	32	62.48	84	61.59	62.70	-52	16,903	-0.31%
2020/07/10	27	59.74	25	60.01	59.60	2	16,663	0.01%
2020/07/09	21	61.03	10	60.90	61.00	11	16,657	0.07%
2020/07/08	19	60.35	7	60.76	60.20	12	16,765	0.07%
2020/07/07	6	60.18	21.2	60.44	60.80	-15.2	16,817	-0.09%
2020/07/06	5	59.98	14	60.05	60.20	-9	16,885	-0.05%
2020/07/03	17	59.97	2	59.75	59.80	15	17,143	0.09%
2020/07/02	5	60.40	16.1	60.35	60.50	-11.1	17,551	-0.06%
2020/07/01	23	61.23	34	61.16	61.00	-11	17,699	-0.06%
2020/06/30	1	61.00	8	60.73	61.00	-7	17,652	-0.04%
2020/06/29	27	59.79	4	59.43	59.50	23	17,948	0.13%
2020/06/24	8	60.36	14	60.36	60.80	-6	17,985	-0.03%
2020/06/23	29	60.06	0	0.00	60.00	29	18,192	0.16%
2020/06/22	22	60.15	14	60.11	59.90	8	18,532	0.04%
2020/06/19	37	59.98	6.1	60.05	59.80	30.9	18,742	0.16%
2020/06/18	10	60.27	3	60.33	60.40	7	18,709	0.04%
2020/06/17	50	61.21	49	60.81	60.60	1	18,849	0.01%
2020/06/16	24	60.95	41	60.96	61.50	-17	19,172	-0.09%
2020/06/15	47	60.39	11	60.27	60.00	36	19,427	0.19%
2020/06/12	13	60.60	11	60.78	61.20	2	19,493	0.01%
2020/06/11	35	62.58	15	62.59	61.80	20	19,631	0.10%
2020/06/10	22	63.77	13	64.08	64.00	9	19,580	0.05%
2020/06/09	16	63.38	37	63.50	63.40	-21	19,695	-0.11%
2020/06/08	38	63.69	25	63.69	63.80	13	19,846	0.07%
2020/06/05	31	63.78	32	63.90	64.20	-1	19,428	-0.01%
2020/06/04	38	62.54	74	62.71	62.20	-36	18,970	-0.19%
2020/06/03	29	60.93	35	60.68	61.20	-6	18,536	-0.03%
2020/06/02	28	60.40	23	60.57	60.10	5	18,384	0.03%
2020/06/01	38	60.88	9	60.81	60.90	29	18,384	0.16%
2020/05/29	15	60.09	6	60.22	59.80	9	18,412	0.05%
2020/05/28	70	61.85	42	62.43	60.90	28	18,336	0.15%
2020/05/27	14.6	60.98	7	60.63	60.70	7.6	18,213	0.04%
2020/05/26	12	60.58	56	60.89	60.70	-44	18,430	-0.24%
2020/05/25	7.4	58.49	20	58.56	59.70	-12.7	18,475	-0.07%
2020/05/22	16	59.91	4	59.40	59.40	12	18,595	0.06%
2020/05/21	6	60.83	6	60.67	60.80	0	18,609	0.00%
2020/05/20	17	60.48	12	60.01	59.90	5	18,581	0.03%
2020/05/19	19	58.99	14	59.05	59.20	5	18,672	0.03%
2020/05/18	26	59.00	10	59.16	58.50	16	18,652	0.09%
2020/05/15	8	60.36	12	60.96	60.10	-4	18,773	-0.02%
2020/05/14	86	61.03	10	61.11	60.00	76	18,736	0.41%
2020/05/13	33	62.95	3	62.90	62.90	30	18,450	0.16%
2020/05/12	21	63.64	0	0.00	63.60	21	18,589	0.11%
2020/05/11	17	64.96	11	64.80	64.70	6	18,536	0.03%
2020/05/08	35	64.15	9	63.90	63.80	26	18,492	0.14%
2020/05/07	15	64.37	23	64.45	64.40	-8	18,441	-0.04%
2020/05/06	11	63.92	33	63.87	63.30	-22	18,319	-0.12%
2020/05/05	19	63.29	5	63.70	63.00	14	18,303	0.08%
2020/05/04	33	62.83	8	62.76	62.80	25	18,661	0.13%
2020/04/30	8	65.11	40	65.19	65.00	-32	18,567	-0.17%
2020/04/29	39	63.77	46	64.16	64.20	-7	18,365	-0.04%
2020/04/28	7	62.54	12	62.68	63.20	-5	18,233	-0.03%
2020/04/27	13	61.03	46	60.50	61.60	-33	18,118	-0.18%
2020/04/24	6	59.25	11	59.19	59.10	-5	18,035	-0.03%
2020/04/23	24	59.64	3.1	59.27	59.40	20.9	17,998	0.12%
2020/04/22	27	56.89	49	59.71	59.90	-22	17,919	-0.12%
2020/04/21	55	58.93	29	58.25	58.00	26	17,733	0.15%
2020/04/20	10	61.01	10	60.79	60.80	0	17,473	0.00%
2020/04/17	12	61.90	25	62.07	61.10	-13	17,652	-0.07%
2020/04/16	25	61.36	10	61.50	61.60	15	17,438	0.09%
2020/04/15	9.8	61.12	41	61.07	61.30	-31.2	17,361	-0.18%
2020/04/14	69	60.59	60.1	60.68	60.70	8.9	17,341	0.05%
2020/04/13	42	60.10	21	60.20	59.80	21	17,368	0.12%
2020/04/10	14	62.12	5	62.00	62.00	9	17,119	0.05%
2020/04/09	36	63.98	21	63.98	62.60	15	17,198	0.09%
2020/04/08	52	62.36	48	63.10	63.40	4	17,481	0.02%
2020/04/07	33	60.45	42	61.21	62.00	-9	17,099	-0.05%
2020/04/06	33	54.56	93	55.52	56.40	-60	16,665	-0.36%
2020/04/01	12	53.31	10	53.72	53.90	2	16,459	0.01%
2020/03/31	36	52.55	9	53.74	53.70	27	16,285	0.17%
2020/03/30	51	53.09	14	53.73	53.90	37	15,892	0.23%
2020/03/27	50	56.12	17	56.02	55.00	33	15,737	0.21%
2020/03/26	20	52.75	50	53.18	54.00	-30	15,448	-0.19%
2020/03/25	38	52.31	29	52.38	52.60	9	15,288	0.06%
2020/03/24	5	48.18	36	48.13	48.30	-31	15,366	-0.20%
2020/03/23	32	44.67	0	0.00	44.20	32	15,378	0.21%
2020/03/20	40	48.24	18	48.91	48.65	22	15,594	0.14%
2020/03/19	28	46.21	0	0.00	45.20	28	15,699	0.18%
2020/03/18	31	54.24	1	54.10	50.20	30	15,940	0.19%
2020/03/17	35.1	56.05	1	57.70	54.10	34.1	15,935	0.21%
2020/03/16	50	59.38	14.1	59.52	59.20	35.9	15,889	0.23%
2020/03/13	3	60.67	3	60.10	62.90	0	15,789	0.00%
2020/03/12	29	68.55	14	68.10	66.00	15	15,712	0.10%
2020/03/11	11	74.24	6	75.07	72.60	5	15,616	0.03%
2020/03/10	23.1	74.50	18	73.81	74.90	5.1	16,247	0.03%
2020/03/09	6.1	75.93	6	74.90	74.80	0.1	16,399	0.00%
2020/03/06	4	78.53	0	0.00	78.50	4	16,572	0.02%
2020/03/05	11	79.77	24	80.07	80.10	-13	16,512	-0.08%
2020/03/04	2	78.60	16.6	77.97	78.60	-14.6	16,441	-0.09%
2020/03/03	14	78.02	24	78.25	77.80	-10	16,394	-0.06%
2020/03/02	5	77.02	3	76.97	76.30	2	16,307	0.01%
2020/02/27	50.4	78.35	14	79.26	77.30	36.4	16,166	0.23%
2020/02/26	25	82.01	14	81.61	81.40	11	15,899	0.07%
2020/02/25	28	83.38	13	83.03	83.30	15	15,824	0.09%
2020/02/24	5	85.06	10	84.81	84.50	-5	15,791	-0.03%
2020/02/21	2	84.15	5	84.24	84.40	-3	15,767	-0.02%
2020/02/20	36	83.74	16	85.13	83.60	20	15,878	0.13%
2020/02/19	13	83.63	13	84.67	84.80	0	15,889	0.00%
2020/02/18	35	84.79	8	84.59	83.80	27	15,912	0.17%
2020/02/17	7.6	87.69	14	87.69	88.00	-6.4	15,974	-0.04%
2020/02/14	18	86.47	3	86.57	86.80	15	15,958	0.09%
2020/02/13	9	86.54	19	86.45	86.50	-10	15,905	-0.06%
2020/02/12	6.1	84.54	6	84.75	84.70	0.1	15,692	0.00%
2020/02/11	0	0.00	3	84.83	85.10	-3	15,604	-0.02%
2020/02/10	4	83.08	3	82.80	83.50	1	15,557	0.01%
2020/02/07	8	84.18	6	84.37	84.30	2	15,720	0.01%
2020/02/06	11.9	84.72	1	85.10	85.10	10.9	16,029	0.07%
2020/02/05	5	83.24	32	83.14	84.40	-27	16,011	-0.17%
2020/02/04	14	79.18	6	79.62	79.90	8	15,700	0.05%
2020/02/03	7	76.69	5	77.72	79.40	2	15,804	0.01%
2020/01/31	15	78.75	4	78.78	78.10	11	15,856	0.07%
2020/01/30	10	79.40	12	80.48	77.80	-2	15,773	-0.01%
2020/01/20	11	85.26	17	84.95	85.20	-6	15,557	-0.04%
2020/01/17	10	83.42	8	83.44	83.60	2	15,652	0.01%
2020/01/16	8	83.50	6	83.32	83.40	2	15,683	0.01%
2020/01/15	4	83.88	0	0.00	83.80	4	15,707	0.03%
2020/01/14	6	85.25	4	85.08	85.30	2	15,890	0.01%
2020/01/13	15	85.73	11	85.98	85.50	4	15,918	0.03%
2020/01/10	3	83.87	5.2	84.16	84.30	-2.2	15,943	-0.01%
2020/01/09	6	83.88	3	84.10	83.40	3	15,933	0.02%
2020/01/08	9	83.69	14	83.14	82.60	-5	15,985	-0.03%
2020/01/07	11	81.75	24	80.76	81.10	-13	15,937	-0.08%
2020/01/06	8	83.71	4	83.73	83.70	4	16,165	0.02%
2020/01/03	3	85.30	10	84.84	84.80	-7	16,883	-0.04%
2020/01/02	41	86.54	31	86.91	86.00	10	16,981	0.06%
2019/12/31	1	83.80	2	83.50	83.40	-1	16,518	-0.01%
2019/12/30	3	84.80	3	84.77	84.50	0	16,674	0.00%
2019/12/27	6	84.17	6	84.67	83.60	0	16,779	0.00%
2019/12/26	4	84.13	2	84.00	83.70	2	16,857	0.01%
2019/12/25	0	0.00	3	83.70	84.10	-3	17,027	-0.02%
2019/12/24	2	83.40	3	83.20	83.50	-1	17,325	-0.01%
2019/12/23	18	82.91	5	82.78	82.60	13	17,442	0.07%
2019/12/20	19	84.11	23	84.17	83.50	-4	17,427	-0.02%
2019/12/19	10	85.02	19	85.22	85.50	-9	17,330	-0.05%
2019/12/18	24	83.81	17	84.02	84.00	7	17,121	0.04%
2019/12/17	12	85.03	37	85.21	85.30	-25	16,935	-0.15%
2019/12/16	10	82.22	66.6	82.59	82.80	-56.6	16,537	-0.34%
2019/12/13	17	79.85	53	79.89	79.60	-36	16,307	-0.22%
2019/12/12	7	76.70	15	77.19	77.30	-8	16,202	-0.05%
2019/12/11	7	76.07	13	76.36	75.60	-6	16,149	-0.04%
2019/12/10	5	75.68	3	76.03	75.10	2	15,982	0.01%
2019/12/09	9	76.09	6	76.27	76.00	3	15,918	0.02%
2019/12/06	41	76.85	18	76.47	75.30	23	15,863	0.14%
2019/12/05	12	76.71	31.7	76.58	77.20	-19.7	15,614	-0.13%
2019/12/04	4	72.90	18	73.26	72.60	-14	15,170	-0.09%
2019/12/03	15	73.06	21.1	73.32	73.30	-6.1	15,695	-0.04%
2019/12/02	3	71.23	13	71.05	71.60	-10	15,683	-0.06%
2019/11/29	4	71.13	5	71.20	71.20	-1	15,714	-0.01%
2019/11/28	2	71.65	4	71.95	71.70	-2	15,743	-0.01%
2019/11/27	2	71.20	34	71.58	71.10	-32	16,042	-0.20%
2019/11/26	0	0.00	3	71.27	70.80	-3	16,240	-0.02%
2019/11/25	10	70.80	42	70.82	70.80	-32	16,229	-0.20%
2019/11/22	4	70.43	40	70.17	70.10	-36	16,398	-0.22%
2019/11/21	53	68.84	2	69.30	69.30	51	16,432	0.31%
2019/11/20	2	70.40	3	71.00	71.00	-1	16,400	-0.01%
2019/11/19	12	71.61	5	71.60	71.20	7	16,383	0.04%
2019/11/18	14	71.04	10	71.34	71.10	4	16,350	0.02%
2019/11/15	8	68.38	7	68.63	69.00	1	16,425	0.01%
2019/11/14	55	67.48	62	68.50	67.20	-7	16,375	-0.04%
2019/11/13	10.1	70.51	4	70.68	69.90	6.1	16,213	0.04%
2019/11/12	0	0.00	3	71.80	72.00	-3	16,380	-0.02%
2019/11/11	13.2	71.23	4	71.78	71.20	9.2	16,841	0.05%
2019/11/08	0	0.00	2	72.35	72.40	-2	16,960	-0.01%
2019/11/07	5	72.28	4	72.20	72.40	1	17,237	0.01%
2019/11/06	7	73.39	20	73.03	72.50	-13	17,622	-0.07%
2019/11/05	27	72.33	47	72.47	73.00	-20	17,609	-0.11%
2019/11/04	7	69.93	17	70.14	69.80	-10	17,614	-0.06%
2019/11/01	13	70.27	25	69.92	70.60	-12	17,772	-0.07%
2019/10/31	1.1	70.20	2	70.30	70.00	-1	18,113	-0.01%
2019/10/30	10	71.34	4	71.05	71.10	6	18,232	0.03%
2019/10/29	6	72.35	6	72.25	72.30	0	18,513	0.00%
2019/10/28	6	72.02	7	72.13	71.90	-1	18,880	-0.01%
2019/10/25	16	72.54	47	73.13	71.70	-31	19,226	-0.16%
2019/10/24	17	71.02	1	71.30	71.30	16	19,474	0.08%
2019/10/23	3	71.07	3	70.83	70.60	0	20,013	0.00%
2019/10/22	19	70.93	2	70.95	70.90	17	20,315	0.08%
2019/10/21	33	71.45	8.1	71.47	71.60	24.9	20,699	0.12%
2019/10/18	29	71.64	17	72.18	72.30	12	21,155	0.06%
2019/10/17	10	69.99	33	69.73	70.40	-23	21,006	-0.11%
2019/10/16	7	70.33	21	70.40	70.00	-14	21,169	-0.07%
2019/10/15	33	70.03	3	69.73	69.60	30	21,329	0.14%
2019/10/14	38	72.74	21	73.46	71.70	17	21,521	0.08%
2019/10/09	64	73.54	47	73.36	71.40	17	21,722	0.08%
2019/10/08	58	78.95	5	78.80	78.60	53	22,011	0.24%
2019/10/07	5	80.54	56	81.21	81.70	-51	22,204	-0.23%
2019/10/04	13	79.70	3	79.70	79.20	10	22,600	0.04%
2019/10/03	54	80.21	7	80.80	79.90	47	22,655	0.21%
2019/10/02	6	82.15	3	82.33	82.00	3	22,675	0.01%
2019/10/01	2	82.20	18	82.34	83.10	-16	22,863	-0.07%
2019/09/27	15	81.33	8	81.15	80.50	7	23,213	0.03%
2019/09/26	15	83.73	11	83.00	84.30	4	23,309	0.02%
2019/09/25	2	84.15	12	84.26	85.00	-10	23,355	-0.04%
2019/09/24	1	85.30	9	85.27	85.40	-8	23,564	-0.03%
2019/09/23	8	84.44	21	84.47	85.00	-13	23,513	-0.06%
2019/09/20	11	82.38	17.1	82.35	82.90	-6.1	23,470	-0.03%
2019/09/19	6	81.47	3.4	81.36	81.40	2.6	23,507	0.01%
2019/09/18	26	82.20	35	82.61	82.10	-9	23,652	-0.04%
2019/09/17	15	81.99	105	81.40	82.00	-90	23,426	-0.38%	大賣/
2019/09/16	8	77.94	8	78.59	78.10	0	23,070	0.00%
2019/09/12	1	77.90	12	77.88	77.80	-11	22,934	-0.05%
2019/09/11	2	76.70	3	76.83	76.90	-1	23,092	0.00%
2019/09/10	0	0.00	7	76.71	76.50	-7	23,073	-0.03%
2019/09/09	8	76.64	7	76.51	76.50	1	22,963	0.00%
2019/09/06	14	77.29	28	76.68	77.10	-14	22,935	-0.06%
2019/09/05	38	75.20	46	76.28	76.90	-8	22,727	-0.04%
2019/09/04	28	73.40	61	73.28	73.00	-33	22,048	-0.15%
2019/09/03	13	71.35	4	71.23	71.20	9	21,843	0.04%
2019/09/02	9	71.62	28	71.68	71.80	-19	21,945	-0.09%
2019/08/30	24	70.50	7	70.60	70.40	17	22,042	0.08%
2019/08/29	24	71.63	30	71.13	70.90	-6	21,791	-0.03%
2019/08/28	7	72.59	22	73.09	73.50	-15	21,629	-0.07%
2019/08/27	11	72.06	29	72.08	72.40	-18	21,576	-0.08%
2019/08/26	28	70.56	16	71.12	71.10	12	21,613	0.06%
2019/08/23	1	71.40	39	71.30	71.50	-38	21,653	-0.18%
2019/08/22	18	70.43	9	70.32	70.30	9	21,891	0.04%
2019/08/21	4	70.30	4	70.20	70.20	0	21,999	0.00%
2019/08/20	42	70.15	25	70.62	69.60	17	21,910	0.08%
2019/08/19	15	71.23	2	71.00	71.50	13	21,701	0.06%
2019/08/16	30	71.00	32	71.98	71.30	-2	21,706	-0.01%
2019/08/15	50	70.86	11	71.38	71.40	39	21,528	0.18%
2019/08/14	3	71.47	69.2	71.82	72.50	-66.2	21,327	-0.31%
2019/08/13	21	68.68	11	68.30	68.80	10	20,914	0.05%
2019/08/12	8	68.11	26	69.01	69.30	-18	20,823	-0.09%
2019/08/08	39	68.80	13	68.69	68.10	26	20,648	0.13%
2019/08/07	15	70.37	20	70.55	69.80	-5	20,380	-0.02%
2019/08/06	42	69.10	41	68.99	69.20	1	20,360	0.00%
2019/08/05	35.1	71.52	28	71.71	70.90	7.1	20,128	0.04%
2019/08/02	28	72.49	26	72.38	72.30	2	19,947	0.01%
2019/08/01	27	72.30	12	73.01	74.10	15	19,603	0.08%
2019/07/31	43	74.12	25	73.74	74.00	18	19,326	0.09%
2019/07/30	43	75.42	41	75.51	75.80	2	18,943	0.01%
2019/07/29	22	75.65	23	75.33	74.80	-1	18,672	-0.01%
2019/07/26	25	76.26	24	76.42	77.00	1	18,418	0.01%
2019/07/25	14	74.54	47.3	75.21	76.50	-33.3	18,036	-0.18%
2019/07/24	15	71.06	23	71.25	71.80	-8	17,555	-0.05%
2019/07/23	9	72.08	48	71.93	72.30	-39	17,288	-0.23%
2019/07/22	15	69.70	59	69.70	69.80	-44	16,822	-0.26%
2019/07/19	8	67.20	5	67.86	67.70	3	16,681	0.02%
2019/07/18	12	67.56	31	67.30	66.70	-19	16,766	-0.11%
2019/07/17	14	67.19	12	67.20	67.70	2	16,761	0.01%
2019/07/16	64	68.28	31	68.06	67.90	33	16,403	0.20%
2019/07/15	17	68.43	40	68.91	69.90	-23	16,011	-0.14%
2019/07/12	36	66.81	76	67.27	66.70	-40	15,539	-0.26%
2019/07/11	6	65.27	18	65.24	65.40	-12	14,914	-0.08%
2019/07/10	1	63.60	51	63.97	64.40	-50	14,508	-0.34%
2019/07/09	7	61.51	29	62.02	62.80	-22	14,063	-0.16%
2019/07/08	27	60.97	52	60.78	61.00	-25	13,989	-0.18%
2019/07/05	8	60.94	19	60.98	62.00	-11	13,864	-0.08%
2019/07/04	71	58.79	13	59.34	59.20	58	13,603	0.43%
2019/07/03	8	65.74	21	65.74	65.20	-13	13,120	-0.10%
2019/07/02	31	66.35	16	66.26	66.30	15	12,926	0.12%
2019/07/01	7	66.00	28	65.99	66.00	-21	12,763	-0.16%
2019/06/28	13	64.35	4	64.30	64.50	9	12,675	0.07%
2019/06/27	9	63.97	11.2	64.00	64.10	-2.2	12,671	-0.02%
2019/06/26	57	63.82	19	64.54	63.70	38	12,576	0.30%
2019/06/25	9	63.83	6	64.00	63.30	3	12,511	0.02%
2019/06/24	7	63.30	33	63.38	63.10	-26	12,335	-0.21%
2019/06/21	5	62.96	4	63.13	63.00	1	12,376	0.01%
2019/06/20	3	62.27	2	62.55	62.30	1	12,425	0.01%
2019/06/19	7	61.80	21	61.80	62.10	-14	12,690	-0.11%
2019/06/18	2	60.90	1	61.30	60.90	1	12,913	0.01%
2019/06/17	3	61.13	0	0.00	60.90	3	13,002	0.02%
2019/06/14	0	0.00	1	61.00	60.80	-1	13,029	-0.01%
2019/06/13	1	60.50	2	60.70	60.90	-1	13,208	-0.01%
2019/06/12	4	60.55	19	60.37	60.70	-15	13,381	-0.11%
2019/06/11	3	59.60	1	59.80	59.40	2	13,387	0.01%
2019/06/10	41	59.49	1	59.60	59.30	40	13,385	0.30%
2019/06/06	11	59.25	16	59.26	59.20	-5	13,309	-0.04%
2019/06/05	18	60.87	18	61.18	60.50	0	13,197	0.00%
2019/06/04	8	60.95	6	61.00	60.90	2	13,239	0.02%
2019/06/03	0	0.00	53	61.25	61.90	-53	13,345	-0.40%
2019/05/31	9	60.90	15	61.29	61.60	-6	13,594	-0.04%
2019/05/30	10	59.00	3	58.50	60.00	7	13,647	0.05%
2019/05/29	43	58.32	0	0.00	58.00	43	14,301	0.30%
2019/05/28	0	0.00	0.1	60.90	60.90	-0.1	14,202	0.00%
2019/05/27	0	0.00	23	60.24	60.50	-23	14,243	-0.16%
2019/05/24	8	60.00	15	60.00	59.80	-7	14,355	-0.05%
2019/05/23	11.1	60.04	0	0.00	60.20	11.1	14,524	0.08%
2019/05/22	3	61.30	20	61.30	60.80	-17	14,473	-0.12%
2019/05/21	10	60.98	0	0.00	61.50	10	14,511	0.07%
2019/05/20	1	60.80	0	0.00	60.90	1	14,456	0.01%
2019/05/17	2	61.00	0	0.00	60.60	2	14,483	0.01%
2019/05/16	5	61.28	5.2	61.50	61.00	-0.2	14,663	0.00%
2019/05/15	15	62.13	0	0.00	62.00	15	14,857	0.10%
2019/05/14	37	60.76	6	60.30	61.50	31	14,930	0.21%
2019/05/13	28	61.64	2	62.10	61.10	26	14,868	0.17%
2019/05/10	0	0.00	3	64.20	63.80	-3	14,877	-0.02%
2019/05/09	17	64.30	2	65.10	64.20	15	14,873	0.10%
2019/05/08	0	0.00	3	65.53	65.90	-3	14,917	-0.02%
2019/05/06	8	65.26	3	65.03	65.00	5	15,350	0.03%
2019/05/03	3	65.77	2	66.50	66.70	1	15,458	0.01%
2019/04/29	3	65.10	0	0.00	64.70	3	15,403	0.02%
2019/04/26	8	65.56	6	65.53	66.00	2	15,443	0.01%
2019/04/25	25	66.25	11	66.57	65.50	14	15,607	0.09%
2019/04/24	6	65.08	24	65.30	65.40	-18	15,701	-0.11%
2019/04/23	9	64.74	4	64.98	64.90	5	15,609	0.03%
2019/04/22	1	63.80	11	63.91	63.80	-10	15,427	-0.06%
2019/04/19	2	63.70	6	63.78	63.70	-4	15,609	-0.03%
2019/04/18	21	63.90	17	63.95	63.10	4	15,726	0.03%
2019/04/17	26	63.28	25	63.44	63.90	1	15,680	0.01%
2019/04/16	1	62.50	28	62.57	62.70	-27	15,271	-0.18%
2019/04/15	2	61.80	4	61.55	61.70	-2	15,292	-0.01%
2019/04/12	9	60.62	5	60.46	60.50	4	15,430	0.03%
2019/04/11	5	62.18	6	62.00	61.60	-1	15,579	-0.01%
2019/04/09	0	0.00	6	62.68	62.60	-6	15,544	-0.04%
2019/04/08	6	62.47	6	62.70	63.00	0	15,589	0.00%
2019/04/03	8	62.19	8	62.15	62.30	0	15,573	0.00%
2019/04/02	5	61.60	6	62.08	61.70	-1	15,576	-0.01%
2019/04/01	6	61.63	3	61.90	61.00	3	15,479	0.02%
2019/03/29	2	61.10	1	61.40	61.40	1	15,297	0.01%
2019/03/28	11	60.57	25	60.60	60.80	-14	15,362	-0.09%
2019/03/27	0	0.00	1	61.30	61.10	-1	15,426	-0.01%
2019/03/26	5	60.96	8	61.48	61.00	-3	15,503	-0.02%
2019/03/25	14	61.15	0	0.00	61.10	14	15,537	0.09%
2019/03/22	49	63.65	17	63.62	63.10	32	15,375	0.21%
2019/03/21	9	62.48	29	62.67	62.80	-20	15,116	-0.13%
2019/03/20	7	60.43	2	60.45	60.60	5	14,789	0.03%
2019/03/19	4	59.73	0	0.00	59.70	4	14,829	0.03%
2019/03/18	10	59.67	20	59.30	59.50	-10	14,908	-0.07%
2019/03/15	1	60.50	0	0.00	60.10	1	15,087	0.01%
2019/03/14	6	60.25	0.1	60.50	60.30	5.9	14,991	0.04%
2019/03/13	31	60.26	5	60.46	60.10	26	15,174	0.17%
2019/03/12	0	0.00	1	61.10	60.80	-1	15,594	-0.01%
2019/03/11	8	60.55	0	0.00	60.40	8	15,731	0.05%
2019/03/08	54	60.38	9	59.52	60.50	45	16,027	0.28%
2019/03/07	43	60.37	1	60.00	60.00	42	16,221	0.26%
2019/03/06	27	61.62	25	61.32	61.40	2	16,501	0.01%
2019/03/05	33	63.69	4	63.53	63.10	29	16,394	0.18%
2019/03/04	40	65.06	8	65.26	64.80	32	16,369	0.20%
2019/02/27	1	62.70	16	62.85	62.20	-15	15,802	-0.09%
2019/02/26	8	62.03	20	62.33	62.00	-12	15,710	-0.08%
2019/02/25	27	61.72	21	61.63	61.60	6	15,707	0.04%
2019/02/22	11	61.90	17	61.99	60.90	-6	15,771	-0.04%
2019/02/21	3	60.80	0	0.00	60.80	3	15,743	0.02%
2019/02/20	5	60.18	19	60.23	60.60	-14	15,996	-0.09%
2019/02/18	5	60.20	6	60.40	60.20	-1	16,231	-0.01%
2019/02/15	11	61.25	7	60.41	60.00	4	16,456	0.02%
2019/02/14	9	62.34	28	61.84	62.10	-19	16,908	-0.11%
2019/02/13	11	59.87	8	60.24	60.50	3	16,720	0.02%
2019/02/12	0	0.00	2	59.75	60.00	-2	16,634	-0.01%
2019/02/11	3.8	59.31	0	0.00	59.00	3.8	16,723	0.02%
2019/01/30	0	0.00	8	59.94	60.10	-8	16,698	-0.05%
2019/01/29	5	59.32	4	59.65	58.80	1	16,892	0.01%
2019/01/28	3	61.33	27	61.19	60.80	-24	16,946	-0.14%
2019/01/25	26.1	60.48	12	60.00	60.00	14.1	17,441	0.08%
2019/01/24	15	58.65	23	59.10	59.60	-8	17,578	-0.05%
2019/01/22	2	56.70	2.5	56.72	56.50	-0.5	17,962	0.00%
2019/01/21	5	57.10	7	56.83	57.20	-2	18,153	-0.01%
2019/01/18	7	55.76	13	56.22	56.40	-6	18,315	-0.03%
2019/01/17	17	55.81	3	55.37	55.10	14	18,690	0.07%
2019/01/16	23	56.24	36	55.56	56.40	-13	18,690	-0.07%
2019/01/15	4	53.50	15	53.42	53.60	-11	18,317	-0.06%
2019/01/14	0	0.00	21.1	52.28	52.00	-21.1	18,313	-0.11%
2019/01/11	2	53.20	2	54.15	53.50	0	18,682	0.00%
2019/01/10	19	53.87	18	53.88	53.80	1	18,912	0.01%
2019/01/09	0	0.00	1	52.60	52.50	-1	19,145	-0.01%
2019/01/08	1	51.80	9	51.98	51.70	-8	19,658	-0.04%
2019/01/07	15	52.20	0	0.00	51.80	15	20,232	0.07%
2019/01/04	0	0.00	34	49.91	51.60	-34	20,387	-0.17%
2019/01/03	45	52.69	3	52.77	51.50	42	20,481	0.21%
2018/12/28	10	55.26	2	55.30	55.00	8	20,283	0.04%
2018/12/27	11	56.05	11	55.71	55.80	0	20,546	0.00%
2018/12/26	18	55.51	9	55.58	54.10	9	20,886	0.04%
2018/12/25	1	54.80	10	54.80	57.00	-9	20,699	-0.04%
2018/12/24	7	54.10	47	53.94	56.00	-40	20,630	-0.19%
2018/12/22	0	0.00	4	53.50	53.50	-4	20,579	-0.02%
2018/12/21	1	53.00	0	0.00	53.90	1	20,769	0.00%
2018/12/20	8	52.99	8	53.49	53.20	0	20,727	0.00%
2018/12/19	8	53.23	5	53.70	53.70	3	20,739	0.01%
2018/12/18	6	53.25	38	53.78	54.50	-32	20,886	-0.15%
2018/12/17	1	53.30	2	53.45	53.50	-1	21,045	0.00%
2018/12/14	8	52.88	1	53.50	53.50	7	21,101	0.03%
2018/12/13	8	53.73	21	53.77	54.30	-13	21,248	-0.06%
2018/12/12	16	53.36	4	53.53	53.70	12	21,266	0.06%
2018/12/11	15	52.41	7	52.97	52.90	8	21,435	0.04%
2018/12/10	47	52.46	10	52.10	52.10	37	21,444	0.17%
2018/12/07	7	55.80	1	55.50	55.70	6	21,240	0.03%
2018/12/06	4	55.18	4	54.83	55.00	0	21,318	0.00%
2018/12/05	38.3	57.01	18.1	57.00	56.90	20.3	21,196	0.10%
2018/12/04	2.1	62.16	25	62.70	62.00	-22.9	20,978	-0.11%
2018/12/03	6	63.73	10.1	63.39	62.80	-4.1	21,411	-0.02%
2018/11/30	2	61.05	5	60.84	61.00	-3	21,352	-0.01%
2018/11/29	32.3	61.41	35	61.47	60.30	-2.7	21,074	-0.01%
2018/11/28	2	58.55	17	58.15	58.60	-15	20,549	-0.07%
2018/11/27	9	56.77	9	57.29	58.00	0	20,421	0.00%
2018/11/26	25	57.34	23	57.09	57.30	2	20,280	0.01%
2018/11/23	4	56.50	21	56.91	56.10	-17	20,060	-0.08%
2018/11/22	3	57.53	13	58.06	58.00	-10	19,999	-0.05%
2018/11/21	2	56.75	6	57.12	57.80	-4	19,955	-0.02%
2018/11/20	2	57.40	4	56.75	57.50	-2	19,930	-0.01%
2018/11/19	9.1	56.47	16	57.08	57.50	-6.9	19,764	-0.03%
2018/11/16	11	55.79	2	56.00	54.60	9	19,540	0.05%
2018/11/15	8	56.08	18	56.05	55.90	-10	19,505	-0.05%
2018/11/14	19	56.67	10	56.49	56.50	9	19,728	0.05%
2018/11/13	45	55.46	35	55.92	56.20	10	19,607	0.05%
2018/11/12	4	53.35	5	53.44	53.80	-1	19,062	-0.01%
2018/11/08	9	55.36	29	54.88	53.80	-20	19,260	-0.10%
2018/11/07	5	54.22	28	54.05	55.20	-23	19,218	-0.12%
2018/11/06	10	53.41	32	53.09	52.20	-22	19,372	-0.11%
2018/11/05	2	55.30	6	55.67	55.70	-4	19,130	-0.02%
2018/11/02	86	56.50	106	56.56	56.10	-20	18,950	-0.11%	大賣/
2018/11/01	95	53.03	73	54.35	54.40	22	18,486	0.12%
2018/10/31	43	50.74	13	50.77	51.40	30	18,245	0.16%
2018/10/30	31	47.88	20	48.08	48.50	11	18,057	0.06%
2018/10/29	9	45.93	1	46.40	46.60	8	18,136	0.04%
2018/10/26	7	46.37	6	46.03	46.00	1	18,007	0.01%
2018/10/25	76	45.79	30	46.06	45.75	46	17,850	0.26%
2018/10/24	21	49.63	1	50.30	49.30	20	17,412	0.11%
2018/10/23	3	50.93	2	50.80	50.50	1	17,196	0.01%
2018/10/22	18	52.35	15	51.43	52.50	3	17,104	0.02%
2018/10/19	14.1	50.98	11	51.31	52.10	3.1	17,086	0.02%
2018/10/18	31	52.43	17	53.15	51.50	14	16,829	0.08%
2018/10/17	22	55.31	13	55.25	54.40	9	16,582	0.05%
2018/10/16	61	55.74	53	54.71	54.10	8	16,399	0.05%
2018/10/15	42	56.52	15	56.59	57.20	27	15,984	0.17%
2018/10/12	22	52.17	26	51.94	53.30	-4	15,807	-0.03%
2018/10/11	10	48.90	81	47.70	48.50	-71	16,127	-0.44%
2018/10/09	18	53.58	2	53.50	52.30	16	15,936	0.10%
2018/10/08	2	52.40	1	52.60	52.70	1	15,934	0.01%
2018/10/05	10	52.68	8	52.80	52.20	2	16,046	0.01%
2018/10/04	34	54.98	156	54.96	53.90	-122	15,944	-0.77%	大賣/鉅額交易
2018/10/03	5	58.74	11	57.80	57.80	-6	15,634	-0.04%
2018/10/02	3	58.47	1	58.41	58.40	2	15,806	0.01%
2018/10/01	1	59.10	3	59.33	59.20	-2	15,987	-0.01%
2018/09/28	19	58.67	0	0.00	58.10	19	16,032	0.12%
2018/09/27	19	59.25	6	59.42	59.80	13	16,022	0.08%
2018/09/26	2	60.10	10	60.30	60.20	-8	16,059	-0.05%
2018/09/25	2	60.75	21	61.05	61.70	-19	15,996	-0.12%
2018/09/21	30	57.83	10	57.82	58.50	20	15,787	0.13%
2018/09/20	4	59.50	3	59.53	59.50	1	15,577	0.01%
2018/09/19	10	60.60	5	60.66	60.00	5	15,619	0.03%
2018/09/18	27	59.66	9	59.83	59.30	18	15,521	0.12%
2018/09/17	20	60.96	38	62.07	61.20	-18	15,653	-0.11%
2018/09/14	12.3	59.66	18	59.30	59.60	-5.7	15,536	-0.04%
2018/09/13	7	57.50	41	57.97	57.50	-34	15,487	-0.22%
2018/09/12	19	58.09	11	58.17	57.40	8	15,392	0.05%
2018/09/11	12	59.49	16	60.04	60.10	-4	15,284	-0.03%
2018/09/10	7.1	58.84	26	58.44	59.40	-18.9	15,273	-0.12%
2018/09/07	112	59.54	61	58.58	57.50	51	15,057	0.34%	大買/
2018/09/06	53	64.29	21	64.58	63.60	32	14,555	0.22%
2018/09/05	2	66.60	21	66.50	66.60	-19	14,461	-0.13%
2018/09/04	4	67.68	22	67.64	67.60	-18	14,515	-0.12%
2018/09/03	20	66.92	4	67.85	66.70	16	14,537	0.11%
2018/08/31	16	68.77	2	68.70	69.70	14	14,532	0.10%
2018/08/30	2	69.40	1	69.10	69.80	1	14,599	0.01%
2018/08/29	11	70.55	3	70.50	69.90	8	14,638	0.05%
2018/08/28	6	71.63	14	71.71	70.70	-8	14,686	-0.05%
2018/08/27	9	69.27	11	69.67	70.10	-2	14,685	-0.01%
2018/08/24	1	67.50	0	0.00	67.40	1	14,615	0.01%
2018/08/23	1	67.40	0	0.00	67.30	1	14,816	0.01%
2018/08/22	10	67.49	2	67.85	67.40	8	15,016	0.05%
2018/08/21	7	68.39	7	68.47	68.50	0	14,898	0.00%
2018/08/20	1	66.60	11	66.01	65.70	-10	14,733	-0.07%
2018/08/17	9	65.84	5	65.82	65.00	4	14,696	0.03%
2018/08/16	9	66.54	42	65.66	67.30	-33	14,730	-0.22%
2018/08/15	15	68.04	1	67.80	67.70	14	14,720	0.10%
2018/08/14	6	69.60	4	68.63	70.20	2	14,828	0.01%
2018/08/13	27	69.76	7	70.07	68.90	20	14,780	0.14%
2018/08/10	19	73.48	15	73.49	73.20	4	14,684	0.03%
2018/08/09	58	74.28	1	73.80	73.80	57	15,217	0.37%
2018/08/08	14	74.63	2	74.65	73.70	12	15,904	0.08%
2018/08/07	1	73.90	14	73.94	74.30	-13	15,697	-0.08%
2018/08/06	50.1	74.23	3	74.23	73.60	47.1	15,527	0.30%
2018/08/03	43.2	76.25	53	76.76	75.80	-9.8	15,434	-0.06%
2018/08/02	12.2	78.20	26	78.07	78.40	-13.8	15,088	-0.09%
2018/08/01	3	78.40	30	78.20	79.60	-27	15,260	-0.18%
2018/07/31	18	78.57	10	79.20	78.60	8	15,524	0.05%
2018/07/30	13	80.42	2	80.35	79.60	11	15,472	0.07%
2018/07/27	1	81.40	20	81.65	81.90	-19	15,429	-0.12%
2018/07/26	15	81.47	28.2	81.67	81.00	-13.2	15,483	-0.09%
2018/07/25	11	79.88	8	79.45	80.70	3	15,438	0.02%
2018/07/24	28.7	78.61	0	0.00	78.70	28.7	15,313	0.19%
2018/07/23	7.2	78.31	6	78.23	78.50	1.2	15,282	0.01%
2018/07/20	10	80.90	5	80.74	80.50	5	15,145	0.03%
2018/07/19	22	80.93	24	81.51	80.20	-2	14,995	-0.01%
2018/07/18	53.2	85.07	9	84.11	84.00	44.2	14,804	0.30%
2018/07/17	2	87.20	4	87.58	88.10	-2	14,268	-0.01%
2018/07/16	59	88.38	11	87.98	86.00	48	14,503	0.33%
2018/07/13	4	86.53	18	87.67	88.80	-14	14,830	-0.09%
2018/07/12	19	85.77	15	85.67	86.00	4	14,930	0.03%
2018/07/11	3	83.90	11.1	83.97	83.60	-8.1	14,854	-0.05%
2018/07/10	5.1	83.14	3	82.93	83.90	2.1	14,839	0.01%
2018/07/09	3	81.60	3	81.77	81.00	0	14,834	0.00%
2018/07/06	4.1	79.82	29	79.35	79.30	-24.9	14,766	-0.17%
2018/07/05	0	78.50	2	79.65	78.10	-2	14,840	-0.01%
2018/07/04	12	81.19	1	81.00	80.90	11	14,867	0.07%
2018/07/03	4	82.23	11	82.75	81.80	-7	14,987	-0.05%
2018/07/02	8	81.76	6	82.00	81.00	2	15,008	0.01%
2018/06/29	12	83.13	13	83.14	83.20	-1	15,006	-0.01%
2018/06/28	4.1	82.22	4	82.58	83.00	0.1	14,896	0.00%
2018/06/27	4	88.05	26	87.58	87.20	-22	14,905	-0.15%
2018/06/26	11.2	83.92	8	84.40	85.40	3.2	14,884	0.02%
2018/06/25	18	88.28	1	86.50	86.50	17	14,928	0.11%
2018/06/22	0.1	92.50	0	0.00	92.50	0.1	14,980	0.00%
2018/06/21	3	92.33	1	91.40	92.50	2	15,189	0.01%
2018/06/20	7	90.93	0	0.00	90.40	7	15,469	0.05%
2018/06/19	7	91.26	0	0.00	90.60	7	15,738	0.04%
2018/06/15	14	92.23	2	92.30	92.30	12	15,984	0.08%
2018/06/14	19	92.92	3	92.60	93.00	16	16,223	0.10%
2018/06/13	12.5	94.76	1	95.40	94.00	11.5	16,634	0.07%
2018/06/12	5.5	98.84	4	97.68	97.60	1.5	17,044	0.01%
2018/06/11	6	99.67	7	100.21	100.50	-1	17,150	-0.01%
2018/06/08	2	99.90	0	0.00	99.80	2	17,589	0.01%
2018/06/07	7	100.83	6	100.42	101.00	1	18,378	0.01%
2018/06/06	3	100.43	4	100.00	100.00	-1	18,443	-0.01%
2018/06/05	3	102.00	7	101.40	101.00	-4	18,596	-0.02%
2018/06/04	1	100.50	25.2	99.72	100.50	-24.2	18,828	-0.13%
2018/06/01	12.1	97.96	4	97.65	97.50	8.1	18,800	0.04%
2018/05/31	5	98.40	30	98.83	99.60	-25	18,818	-0.13%
2018/05/30	44.1	96.14	23	96.61	96.50	21.1	18,634	0.11%
2018/05/29	4	99.33	4	98.93	98.90	0	18,503	0.00%
2018/05/28	5	99.50	0	0.00	99.30	5	18,719	0.03%
2018/05/25	11	101.95	8	101.50	100.50	3	19,323	0.02%
2018/05/24	6	100.75	17.3	101.36	102.00	-11.3	19,520	-0.06%
2018/05/23	6	99.85	7	99.01	99.30	-1	19,558	-0.01%
2018/05/22	9.1	98.75	23	99.90	97.20	-13.9	19,441	-0.07%
2018/05/21	5.1	99.58	1	98.70	99.00	4.1	19,640	0.02%
2018/05/18	16.2	99.68	19	99.40	98.90	-2.9	19,694	-0.01%
2018/05/17	35	104.61	15	103.87	101.50	20	19,593	0.10%
2018/05/16	28	100.94	34.4	100.02	102.50	-6.4	19,118	-0.03%
2018/05/15	0	0.00	8	95.86	95.50	-8	18,718	-0.04%
2018/05/14	11.2	95.66	1	95.90	95.30	10.2	19,002	0.05%
2018/05/11	10	96.73	10	96.22	95.60	0	19,074	0.00%
2018/05/10	10.6	95.22	3	95.30	93.60	7.6	18,979	0.04%
2018/05/09	8	94.16	1	94.10	94.40	7	19,083	0.04%
2018/05/08	10	93.86	25	94.32	94.00	-15	18,972	-0.08%
2018/05/07	0	0.00	3	93.27	92.60	-3	18,680	-0.02%
2018/05/04	2	91.25	2	92.10	91.70	0	18,653	0.00%
2018/05/03	12	89.83	9	90.23	89.90	3	18,672	0.02%
2018/05/02	0.2	91.70	3	93.30	91.70	-2.8	18,748	-0.01%
2018/04/30	7	91.67	6	92.75	93.00	1	18,689	0.01%
2018/04/27	8	93.49	6	93.57	93.10	2	18,725	0.01%
2018/04/26	1	92.50	9	92.86	91.80	-8	18,716	-0.04%
2018/04/25	1	88.60	3	89.90	90.80	-2	18,742	-0.01%
2018/04/24	19.1	89.57	6	90.00	90.10	13.1	18,877	0.07%
2018/04/23	1	93.60	2	93.00	93.00	-1	19,254	-0.01%
2018/04/20	15.1	94.58	4	94.60	92.70	11.1	19,486	0.06%
2018/04/19	19	95.63	49.1	96.79	97.90	-30.1	19,220	-0.16%
2018/04/18	2	93.25	28	92.85	93.10	-26	18,841	-0.14%
2018/04/17	34	90.21	23	89.28	89.50	11	18,660	0.06%
2018/04/16	29	92.43	22	92.24	92.20	7	18,787	0.04%
2018/04/13	10	94.39	32.2	93.72	93.40	-22.2	18,749	-0.12%
2018/04/12	6	92.38	30	92.92	92.50	-24	18,780	-0.13%
2018/04/11	47.1	92.26	61	93.74	91.20	-13.9	19,053	-0.07%
2018/04/10	11	91.05	6	91.58	91.90	5	19,019	0.03%
2018/04/09	38	88.08	22	88.84	88.50	16	19,053	0.08%
2018/04/03	24	90.05	21	90.49	90.60	3	18,913	0.02%
2018/04/02	21	92.48	2	92.00	91.70	19	18,896	0.10%
2018/03/31	4	91.63	15	91.70	92.00	-11	18,981	-0.06%
2018/03/30	14	91.29	5	93.50	91.80	9	19,101	0.05%
2018/03/29	11	91.38	3	91.60	92.30	8	19,052	0.04%
2018/03/28	29.1	91.84	3	91.37	90.70	26.1	18,971	0.14%
2018/03/27	8	94.28	18	94.69	95.40	-10	18,730	-0.05%
2018/03/26	21	92.30	9	92.24	92.00	12	18,622	0.06%
2018/03/23	16	92.74	3	92.43	94.50	13	18,478	0.07%
2018/03/22	7	98.39	4	97.48	96.30	3	18,238	0.02%
2018/03/21	11	98.49	25	98.16	99.00	-14	17,895	-0.08%
2018/03/20	24	95.95	20	95.97	95.00	4	17,524	0.02%
2018/03/19	24	97.33	24	97.30	97.00	0	17,250	0.00%
2018/03/16	20	93.42	15.1	93.46	94.20	4.9	16,725	0.03%
2018/03/15	3	89.90	4	90.43	91.00	-1	16,156	-0.01%
2018/03/14	14	90.64	14	90.56	89.40	0	16,113	0.00%
2018/03/13	15	87.75	53	88.35	89.90	-38	15,958	-0.24%
2018/03/12	3	83.03	3	83.60	83.00	0	15,361	0.00%
2018/03/09	6	83.25	11	83.29	83.30	-5	15,454	-0.03%
2018/03/08	7	81.76	33	82.02	82.00	-26	15,864	-0.16%
2018/03/07	5	80.18	5	80.58	80.00	0	15,939	0.00%
2018/03/06	3.1	79.70	43	79.84	79.60	-39.9	16,308	-0.24%
2018/03/05	3	78.43	0	78.40	78.40	3	16,806	0.02%
2018/03/02	4	78.25	8	78.33	78.40	-4	16,955	-0.02%
2018/03/01	20	79.65	2	80.20	78.70	18	16,954	0.11%
2018/02/27	27	81.50	42.1	81.93	80.80	-15.1	16,838	-0.09%
2018/02/26	32	80.91	27	81.02	81.00	5	16,145	0.03%
2018/02/23	3	79.10	3	79.80	79.90	0	16,437	0.00%
2018/02/22	46.1	79.51	3	79.20	79.30	43.1	16,460	0.26%
2018/02/21	1	79.50	5	79.52	79.90	-4	16,493	-0.02%
2018/02/12	1	75.80	4	75.13	76.00	-3	16,049	-0.02%
2018/02/09	3.1	70.66	7	69.96	73.30	-3.9	15,942	-0.02%
2018/02/08	19	72.94	150	72.71	72.70	-131	15,942	-0.82%	大賣/鉅額交易
2018/02/07	12	75.38	8	76.23	73.60	4	15,895	0.03%
2018/02/06	50	73.37	7	75.29	72.40	43	15,857	0.27%
2018/02/05	16	77.13	0	0.00	77.40	16	15,869	0.10%
2018/02/02	12	79.92	12	80.07	79.60	0	16,005	0.00%
2018/02/01	4	81.20	13	81.02	81.20	-9	16,025	-0.06%
2018/01/31	0	0.00	10	79.30	79.40	-10	16,008	-0.06%
2018/01/30	5	78.76	8	79.09	78.40	-3	16,229	-0.02%
2018/01/29	2	79.25	0	0.00	78.80	2	16,170	0.01%
2018/01/26	6	79.47	11	79.49	79.40	-5	16,229	-0.03%
2018/01/25	46.4	78.48	14	80.24	78.50	32.4	16,320	0.20%
2018/01/24	16	80.43	3	80.27	80.50	13	16,586	0.08%
2018/01/23	2	81.10	4	81.05	80.20	-2	16,916	-0.01%
2018/01/22	22	79.74	12	80.88	80.50	10	17,064	0.06%
2018/01/19	19	81.21	0	0.00	80.60	19	17,178	0.11%
2018/01/18	5	82.46	10	82.58	82.00	-5	17,082	-0.03%
2018/01/17	49	82.32	20	82.24	81.00	29	16,966	0.17%
2018/01/16	13	84.41	18	84.75	85.00	-5	16,460	-0.03%
2018/01/15	10	82.20	5	82.68	83.40	5	16,305	0.03%
2018/01/12	9	80.59	5	81.40	81.40	4	16,449	0.02%
2018/01/11	0	0.00	3	80.33	80.30	-3	16,696	-0.02%
2018/01/10	4	79.85	2	79.10	78.30	2	17,035	0.01%
2018/01/09	0	0.00	4	83.18	82.60	-4	17,423	-0.02%
2018/01/08	11	84.23	4	83.60	83.50	7	17,815	0.04%
2018/01/05	12	83.48	15	83.64	83.50	-3	18,110	-0.02%
2018/01/04	1	81.50	1	80.50	81.50	0	17,929	0.00%
2018/01/03	0	0.00	10	79.60	80.30	-10	18,254	-0.05%
2018/01/02	5	77.58	10	77.20	78.00	-5	18,418	-0.03%