南亞科 (2408)-富邦-羅東券商分點個股進出

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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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	13	65.75	2	66.80	65.80	11	17,378	0.06%
2024/05/02	0	0.00	0.5	66.76	66.60	-0.5	17,305	0.00%
2024/04/30	0	67.00	4	66.55	66.10	-4	17,441	-0.02%
2024/04/29	0.1	67.30	9	67.11	67.50	-8.9	17,653	-0.05%
2024/04/26	8	65.50	3.1	65.66	65.70	4.9	17,681	0.03%
2024/04/25	19	65.98	35.3	65.89	65.60	-16.3	17,603	-0.09%
2024/04/24	1	65.00	27.2	65.30	65.50	-26.2	17,558	-0.15%
2024/04/23	8	62.26	17.3	62.38	62.80	-9.3	17,548	-0.05%
2024/04/22	26.9	61.36	8	61.19	61.20	18.9	17,538	0.11%
2024/04/19	42.5	62.54	2	62.20	62.00	40.5	17,518	0.23%
2024/04/18	17.1	64.44	4	64.45	64.30	13.1	17,403	0.08%
2024/04/17	26.1	65.01	20	64.82	64.50	6.1	17,751	0.03%
2024/04/16	22.7	66.25	14	66.90	65.50	8.7	17,642	0.05%
2024/04/15	5.2	69.74	1	70.00	70.00	4.2	17,334	0.02%
2024/04/12	6.2	71.76	11	71.86	71.80	-4.8	17,232	-0.03%
2024/04/11	15.2	70.56	20	70.52	70.60	-4.8	16,845	-0.03%
2024/04/10	14	70.32	42.4	70.18	70.20	-28.4	16,560	-0.17%
2024/04/09	3	68.20	5	68.36	68.40	-2	16,334	-0.01%
2024/04/08	15	68.97	17.9	68.31	68.10	-2.9	16,321	-0.02%
2024/04/03	5.3	68.05	13	67.79	68.20	-7.7	16,271	-0.05%
2024/04/02	14	70.12	7.9	69.53	69.10	6.1	16,456	0.04%
2024/04/01	3	68.93	44	69.43	69.40	-41	16,546	-0.25%
2024/03/29	7.3	67.77	6.9	67.74	67.70	0.4	16,468	0.00%
2024/03/28	17.1	68.07	15	68.27	67.60	2.1	16,442	0.01%
2024/03/27	9	68.11	3	68.03	67.90	6	16,791	0.04%
2024/03/26	7.1	68.53	29	68.81	68.10	-21.9	16,954	-0.13%
2024/03/25	4.2	68.18	16.1	67.58	68.50	-11.8	16,725	-0.07%
2024/03/22	104	69.78	82	69.71	69.60	22	16,622	0.13%	大買/
2024/03/21	56.6	65.57	137.1	65.88	67.60	-80.5	15,466	-0.52%	大賣/
2024/03/20	20.1	61.75	1	61.50	61.50	19.1	14,939	0.13%
2024/03/19	11	62.59	3	62.57	62.30	8	15,179	0.05%
2024/03/18	29.5	62.73	5	62.70	62.40	24.5	15,160	0.16%
2024/03/15	3	63.70	1	63.70	63.90	2	15,090	0.01%
2024/03/14	6	63.92	6	64.32	63.80	0	15,053	0.00%
2024/03/13	91.2	64.24	2	64.35	63.30	89.2	15,008	0.59%
2024/03/12	28.1	65.60	11	65.77	65.70	17.1	14,785	0.12%
2024/03/11	15	66.65	17	66.59	65.80	-2	14,793	-0.01%
2024/03/08	22.1	65.32	1	65.00	65.00	21.1	14,679	0.14%
2024/03/07	28	65.78	28	66.46	65.70	0	14,685	0.00%
2024/03/06	34.3	65.29	12	65.49	65.10	22.3	14,756	0.15%
2024/03/05	10.3	65.85	3	66.37	65.80	7.3	15,155	0.05%
2024/03/04	32	66.43	3	67.00	66.50	29	15,704	0.18%
2024/03/01	27.2	66.34	2	66.90	66.30	25.2	16,281	0.15%
2024/02/29	4	67.03	16	67.59	67.30	-12	16,437	-0.07%
2024/02/27	27.1	67.56	10	67.58	66.30	17.1	16,604	0.10%
2024/02/26	4	67.60	1	67.70	67.90	3	16,550	0.02%
2024/02/23	13.2	68.42	11	68.53	67.70	2.2	16,648	0.01%
2024/02/22	6	66.98	5	67.66	68.10	1	16,559	0.01%
2024/02/21	2	68.25	5	68.18	67.30	-3	16,631	-0.02%
2024/02/20	1	66.60	32	67.48	67.80	-31	16,506	-0.19%
2024/02/19	21	65.52	22	66.46	66.60	-1	16,388	-0.01%
2024/02/16	49	65.00	13	65.51	65.90	36	16,442	0.22%
2024/02/15	91.5	65.56	3	66.40	65.40	88.5	16,233	0.55%
2024/02/05	9	67.42	4	68.15	68.20	5	15,749	0.03%
2024/02/02	21.5	68.17	7	67.60	67.60	14.5	15,710	0.09%
2024/02/01	3	68.93	1	69.00	69.20	2	15,595	0.01%
2024/01/31	2	69.15	1	69.01	68.70	1	15,589	0.01%
2024/01/30	2	69.40	1	69.60	69.30	1	15,632	0.01%
2024/01/29	1	70.80	1	70.10	70.80	0	15,743	0.00%
2024/01/26	6	71.03	5	71.00	71.00	1	15,757	0.01%
2024/01/25	0	71.50	5	71.00	71.00	-5	15,800	-0.03%
2024/01/24	6	71.77	6	71.93	71.60	0	15,743	0.00%
2024/01/23	0	0.00	16	71.21	70.70	-16	15,551	-0.10%
2024/01/22	4	68.93	1	68.80	69.30	3	15,291	0.02%
2024/01/19	10	69.70	11	69.48	69.30	-1	15,260	-0.01%
2024/01/18	7	67.89	7	68.11	68.20	0	15,318	0.00%
2024/01/17	21	68.84	13	69.38	67.80	8	15,230	0.05%
2024/01/16	13	69.62	1	69.40	69.40	12	15,127	0.08%
2024/01/15	2	69.95	16	70.88	71.50	-14	15,034	-0.09%
2024/01/12	2	69.00	20	69.02	68.80	-18	14,915	-0.12%
2024/01/11	41.2	69.12	3	69.40	69.40	38.2	14,862	0.26%
2024/01/10	13	71.42	0	0.00	71.50	13	14,549	0.09%
2024/01/09	1	73.20	0	0.00	72.60	1	14,570	0.01%
2024/01/08	34.3	74.49	8	73.30	73.10	26.3	14,541	0.18%
2024/01/05	0	0.00	5	75.10	74.70	-5	14,614	-0.03%
2024/01/04	8	74.05	7	74.30	74.40	1	14,802	0.01%
2024/01/03	11	73.31	3.2	73.21	73.10	7.8	14,861	0.05%
2024/01/02	1	76.30	1	76.80	76.50	0	14,627	0.00%
2023/12/29	11	77.95	15.4	78.25	78.00	-4.4	14,616	-0.03%
2023/12/28	2.4	79.73	5	78.70	78.30	-2.6	14,536	-0.02%
2023/12/27	6.2	78.66	22	79.09	79.70	-15.8	14,374	-0.11%
2023/12/26	3	76.87	40	77.57	78.00	-37	14,081	-0.26%
2023/12/25	9	75.48	5.6	75.60	75.40	3.4	14,281	0.02%
2023/12/22	21	78.48	17.1	77.38	75.90	3.9	14,305	0.03%
2023/12/21	9.1	74.65	82.5	73.66	75.40	-73.4	13,770	-0.53%
2023/12/20	53.5	71.82	1	71.90	71.80	52.5	13,486	0.39%
2023/12/19	2	73.40	0	0.00	73.10	2	13,411	0.02%
2023/12/18	28	73.59	10.5	74.20	73.40	17.5	13,450	0.13%
2023/12/15	10	73.70	35	74.93	74.50	-25	13,379	-0.19%
2023/12/14	1	75.08	1.1	72.90	72.80	-0.1	12,831	0.00%
2023/12/13	15	73.40	5	73.32	73.70	10	12,607	0.08%
2023/12/12	7	73.71	10	73.74	72.50	-3	12,936	-0.02%
2023/12/11	3	71.97	5	72.60	72.20	-2	12,912	-0.02%
2023/12/08	2	72.00	1	72.20	72.10	1	12,959	0.01%
2023/12/07	16	71.08	0	0.00	70.70	16	12,868	0.12%
2023/12/06	20	72.24	0	0.00	72.00	20	12,755	0.16%
2023/12/05	1	73.10	0	0.00	73.20	1	12,633	0.01%
2023/12/04	8	73.85	12	74.39	74.00	-4	12,581	-0.03%
2023/12/01	3	73.83	2	74.10	73.70	1	12,372	0.01%
2023/11/30	8	74.13	29.7	74.46	75.00	-21.7	12,116	-0.18%
2023/11/29	7	73.53	21	73.81	74.20	-14	11,568	-0.12%
2023/11/28	12	72.34	32.6	72.68	73.50	-20.6	11,080	-0.19%
2023/11/27	1.1	70.05	1	69.70	70.10	0.1	10,413	0.00%
2023/11/24	5.1	69.24	1	70.10	70.80	4.1	10,125	0.04%
2023/11/22	2	70.45	7	70.37	70.70	-5	9,571	-0.05%
2023/11/21	9	70.41	23	70.54	70.60	-14	9,356	-0.15%
2023/11/20	14.2	70.42	96.2	70.14	70.00	-82.1	9,141	-0.90%
2023/11/17	1	67.40	2	67.60	67.40	-1	8,935	-0.01%
2023/11/16	4	67.55	0	0.00	67.20	4	8,874	0.05%
2023/11/15	7.4	68.28	36	68.40	67.60	-28.6	8,836	-0.32%
2023/11/14	14	65.29	44	65.57	66.10	-30	8,635	-0.35%
2023/11/13	18.2	63.23	7	63.66	63.60	11.2	8,651	0.13%
2023/11/10	37	63.83	1	63.70	63.70	36	8,596	0.42%
2023/11/09	4	64.73	1	64.90	64.60	3	8,583	0.03%
2023/11/08	4	65.45	2.1	65.61	65.40	1.9	8,677	0.02%
2023/11/07	7	66.06	4	66.13	65.90	3	8,693	0.03%
2023/11/06	39	64.69	28	65.36	65.40	11	8,664	0.13%
2023/11/03	1	65.90	14	66.14	66.10	-13	8,452	-0.15%
2023/11/02	27	65.20	4	65.85	65.60	23	8,451	0.27%
2023/11/01	3	64.63	2	64.40	64.50	1	8,360	0.01%
2023/10/31	0	0.00	1	65.40	64.70	-1	8,416	-0.01%
2023/10/30	9	64.49	4	64.40	64.90	5	8,489	0.06%
2023/10/27	20.6	65.28	3.1	65.10	64.80	17.5	8,531	0.21%
2023/10/26	9	66.46	1	66.80	66.10	8	8,531	0.09%
2023/10/25	5	68.00	1	68.20	68.00	4	8,724	0.05%
2023/10/24	17	67.93	25	67.78	67.80	-8	8,898	-0.09%
2023/10/23	7	69.91	1	69.70	69.60	6	8,945	0.07%
2023/10/20	4.1	70.03	8	70.34	70.30	-3.9	8,977	-0.04%
2023/10/19	7	70.60	10	70.65	70.50	-3	8,939	-0.03%
2023/10/18	10	70.03	4	70.20	70.20	6	8,999	0.07%
2023/10/17	9	70.81	13	71.32	70.90	-4	8,886	-0.05%
2023/10/16	14	70.30	12.2	70.33	70.60	1.9	8,898	0.02%
2023/10/13	13	70.45	50	70.96	70.80	-37	8,919	-0.41%
2023/10/12	58.3	68.63	81	69.43	71.00	-22.7	8,808	-0.26%
2023/10/11	30	69.98	23	70.70	70.70	7	8,569	0.08%
2023/10/06	7	69.49	7	69.80	69.20	0	8,525	0.00%
2023/10/05	11	69.50	19	69.49	69.50	-8	8,578	-0.09%
2023/10/04	35	67.63	28	68.56	67.70	7	8,613	0.08%
2023/10/03	5	68.50	19.7	69.12	68.10	-14.7	8,654	-0.17%
2023/10/02	6.7	67.67	12	67.59	67.60	-5.3	8,587	-0.06%
2023/09/28	117.1	66.17	15.1	66.05	65.60	102	8,542	1.19%	大買/鉅額交易
2023/09/27	2	69.25	1.1	69.21	69.80	1	8,234	0.01%
2023/09/26	5.4	70.77	0	0.00	70.30	5.4	8,255	0.06%
2023/09/22	8.1	72.63	8	71.91	72.00	0.1	8,461	0.00%
2023/09/21	3	71.60	111	72.35	72.80	-108	8,584	-1.26%	大賣/鉅額交易
2023/09/20	7	70.31	0	71.00	70.70	7	8,534	0.08%
2023/09/18	22	72.80	28.4	73.01	72.30	-6.4	8,931	-0.07%
2023/09/15	2.1	70.67	105.1	71.86	72.40	-103	9,068	-1.14%	大賣/鉅額交易
2023/09/14	0	0.00	6.2	69.71	70.00	-6.2	8,745	-0.07%
2023/09/13	0	0.00	2	68.20	68.40	-2	8,704	-0.02%
2023/09/11	17	65.85	0	0.00	65.70	17	8,993	0.19%
2023/09/08	1	66.10	6	67.18	67.20	-5	9,209	-0.05%
2023/09/07	6.4	68.72	1	69.00	67.20	5.4	9,409	0.06%
2023/09/06	1	68.00	2	68.20	68.00	-1	9,453	-0.01%
2023/09/05	1	67.50	2	68.10	68.10	-1	9,499	-0.01%
2023/09/04	20	67.30	0	0.00	67.60	20	9,556	0.21%
2023/09/01	4	68.12	12	68.55	68.20	-8	9,565	-0.08%
2023/08/31	4	67.03	5	67.60	66.60	-1	9,428	-0.01%
2023/08/30	2	67.00	3	67.30	66.70	-1	9,383	-0.01%
2023/08/29	2	65.40	2	66.10	66.20	0	9,505	0.00%
2023/08/28	3	64.70	1	65.70	65.60	2	9,658	0.02%
2023/08/25	1.2	65.00	2	65.20	65.00	-0.8	9,955	-0.01%
2023/08/24	2	65.10	8	65.33	65.30	-6	10,028	-0.06%
2023/08/23	2	63.20	0	0.00	63.50	2	10,157	0.02%
2023/08/22	0	0.00	2	63.90	63.50	-2	10,395	-0.02%
2023/08/21	10.1	63.68	2	64.10	63.40	8.1	10,899	0.07%
2023/08/18	1	65.50	4	65.43	64.60	-3	11,063	-0.03%
2023/08/17	3	64.93	11	65.37	65.60	-8	11,119	-0.07%
2023/08/16	9.1	63.58	3	64.07	63.70	6.1	11,260	0.05%
2023/08/15	4	65.40	0	0.00	64.60	4	11,326	0.04%
2023/08/14	41.1	65.44	0	0.00	64.90	41.1	11,543	0.36%
2023/08/11	3	67.90	2	68.35	67.90	1	11,783	0.01%
2023/08/10	51	67.11	0	0.00	67.10	51	11,789	0.43%
2023/08/09	9	68.50	20	68.70	68.90	-11	11,769	-0.09%
2023/08/08	3	68.50	1	68.80	68.50	2	11,788	0.02%
2023/08/02	52	69.61	0	0.00	69.10	52	11,778	0.44%
2023/08/01	101	71.32	1	72.10	71.00	100	11,775	0.85%	大買/
2023/07/31	34	72.62	3	72.63	72.30	31	11,778	0.26%
2023/07/28	1.5	74.67	45	73.96	74.80	-43.5	11,713	-0.37%
2023/07/27	0	71.40	67	70.81	71.40	-67	11,480	-0.58%
2023/07/26	11	66.68	4	67.35	67.10	7	11,341	0.06%
2023/07/25	26	68.55	12	69.22	68.20	14	11,414	0.12%
2023/07/24	7	69.36	0	0.00	69.30	7	11,413	0.06%
2023/07/21	5	69.52	0	0.00	70.10	5	11,443	0.04%
2023/07/20	10	69.89	0	0.00	70.30	10	11,408	0.09%
2023/07/19	6	70.00	14	70.88	70.40	-8	11,461	-0.07%
2023/07/18	52	70.19	2	70.40	69.50	50	11,413	0.44%
2023/07/17	2	71.25	8	72.00	71.70	-6	11,465	-0.05%
2023/07/14	3.3	71.30	14	71.69	71.70	-10.7	11,512	-0.09%
2023/07/13	27	71.04	30.1	71.56	70.90	-3.1	11,526	-0.03%
2023/07/12	5	69.24	5	69.84	70.10	0	11,523	0.00%
2023/07/11	12	69.99	4.1	70.55	69.90	7.9	11,521	0.07%
2023/07/10	4.5	70.08	13	70.82	69.70	-8.5	11,643	-0.07%
2023/07/07	21	68.93	0.5	69.30	69.10	20.5	12,084	0.17%
2023/07/06	6	69.52	3	70.23	70.10	3	12,369	0.02%
2023/07/05	7	70.02	11	69.99	70.10	-4	12,646	-0.03%
2023/07/04	3	70.33	4	70.23	70.40	-1	12,939	-0.01%
2023/07/03	20	70.27	1	70.30	70.10	19	13,198	0.14%
2023/06/30	8	70.50	3	70.70	70.80	5	13,756	0.04%
2023/06/29	4	72.60	15.1	72.47	72.20	-11.1	13,957	-0.08%
2023/06/28	2.2	69.53	0	0.00	69.50	2.2	13,915	0.02%
2023/06/27	17	71.45	4	71.13	70.80	13	13,928	0.09%
2023/06/26	12	72.83	0	0.00	73.00	12	13,798	0.09%
2023/06/21	65	74.66	2	74.60	74.60	63	13,909	0.45%
2023/06/20	0	0.00	2.1	77.55	77.40	-2.1	13,709	-0.01%
2023/06/19	2	78.25	0	0.00	78.00	2	13,645	0.01%
2023/06/16	4	78.10	57	77.51	78.50	-53	13,584	-0.39%
2023/06/15	16	75.19	14	75.24	75.30	2	13,317	0.02%
2023/06/14	27	75.39	31	75.92	76.20	-4	13,331	-0.03%
2023/06/13	2	74.05	14	74.79	74.80	-12	13,089	-0.09%
2023/06/12	8	72.88	24	72.73	72.90	-16	12,895	-0.12%
2023/06/08	22	70.68	0	0.00	70.20	22	12,837	0.17%
2023/06/07	4	71.43	3	71.61	71.90	1	12,807	0.01%
2023/06/06	3	72.30	4	72.23	72.40	-1	12,914	-0.01%
2023/06/05	2	72.01	0	0.00	72.10	2	13,136	0.02%
2023/06/02	0	0.00	9	73.07	72.90	-9	13,091	-0.07%
2023/06/01	12	71.77	1	72.38	71.40	11	12,992	0.08%
2023/05/31	2	71.95	17	72.88	73.50	-15	12,867	-0.12%
2023/05/30	2	70.55	9	71.47	71.90	-7	12,652	-0.06%
2023/05/29	14	71.07	12	71.17	71.20	2	12,614	0.02%
2023/05/26	3	71.40	7	72.27	71.90	-4	12,517	-0.03%
2023/05/25	2	71.20	34	71.68	72.40	-32	12,261	-0.26%
2023/05/24	9	69.84	17	69.88	69.90	-8	11,824	-0.07%
2023/05/23	26	69.17	24	69.78	69.90	2	11,637	0.02%
2023/05/22	17	70.42	10	70.15	70.10	7	11,504	0.06%
2023/05/19	2	68.90	36	69.67	69.90	-34	11,249	-0.30%
2023/05/18	4	69.33	37	69.48	69.30	-33	11,183	-0.30%
2023/05/17	1	66.80	73	68.04	68.00	-72	10,951	-0.66%
2023/05/16	0	0.00	5	65.42	64.60	-5	10,611	-0.05%
2023/05/15	4	63.53	0	0.00	63.90	4	10,610	0.04%
2023/05/12	11	62.80	0	0.00	63.80	11	10,608	0.10%
2023/05/11	10	63.61	0	0.00	63.30	10	10,652	0.09%
2023/05/10	17	63.85	4	64.20	64.20	13	10,683	0.12%
2023/05/09	15	64.48	0	0.00	64.70	15	10,660	0.14%
2023/05/08	17	65.27	0	0.00	64.80	17	10,677	0.16%
2023/05/05	8	66.91	0	0.00	66.70	8	10,645	0.08%
2023/05/04	1	66.70	2	67.50	68.00	-1	10,703	-0.01%
2023/05/03	1	67.00	6	67.50	67.10	-5	10,701	-0.05%
2023/05/02	1	67.00	1	66.70	66.70	0	10,809	0.00%
2023/04/28	43	66.60	20	67.56	67.80	23	11,092	0.21%
2023/04/27	32	65.04	15	65.39	65.60	17	10,915	0.16%
2023/04/26	3	63.67	2.2	63.49	64.10	0.8	10,929	0.01%
2023/04/25	2.2	65.00	1	65.60	63.50	1.2	10,897	0.01%
2023/04/24	2	64.20	0.1	64.40	64.20	2	10,804	0.02%
2023/04/21	11	64.30	1	64.30	64.50	10	10,840	0.09%
2023/04/20	10	65.40	0	0.00	65.50	10	10,849	0.09%
2023/04/19	3	67.13	1	67.10	67.00	2	10,886	0.02%
2023/04/18	1	67.60	3	67.60	67.30	-2	10,914	-0.02%
2023/04/17	1	67.20	1	68.20	68.00	0	11,094	0.00%
2023/04/14	4.1	67.53	1	67.80	67.60	3.1	11,065	0.03%
2023/04/13	25	67.83	36	67.70	67.50	-11	11,035	-0.10%
2023/04/12	11	69.02	39	69.07	69.10	-28	10,786	-0.26%
2023/04/11	16	68.20	37	68.58	68.20	-21	10,277	-0.20%
2023/04/10	43	66.89	10	66.70	66.70	33	9,887	0.33%
2023/04/07	7	67.94	50	68.35	68.60	-43	9,551	-0.45%
2023/04/06	2	64.80	4.2	65.86	66.40	-2.2	9,152	-0.02%
2023/03/31	9	65.84	24.3	65.90	66.50	-15.2	8,839	-0.17%
2023/03/30	13	63.98	22	64.50	63.90	-9	8,287	-0.11%
2023/03/29	4	61.05	0	0.00	61.00	4	7,940	0.05%
2023/03/28	0.3	62.50	7	63.00	62.50	-6.7	7,909	-0.08%
2023/03/27	2	63.20	1	63.20	63.20	1	7,836	0.01%
2023/03/24	6.2	63.00	36.5	62.60	63.30	-30.3	7,789	-0.39%
2023/03/23	0	0.00	3.3	60.01	59.80	-3.3	7,417	-0.04%
2023/03/21	4	58.30	0	0.00	58.60	4	7,446	0.05%
2023/03/17	0	0.00	10	59.71	59.30	-10	7,553	-0.13%
2023/03/15	0	0.00	3	58.50	58.00	-3	7,569	-0.04%
2023/03/14	1	57.60	0	0.00	58.00	1	7,741	0.01%
2023/03/13	0	0.00	3	58.43	58.50	-3	7,760	-0.04%
2023/03/10	6.6	58.43	1.3	58.75	58.70	5.3	7,943	0.07%
2023/03/09	13	59.66	0	0.00	59.10	13	8,062	0.16%
2023/03/08	3.4	60.00	21.1	60.53	61.00	-17.7	8,128	-0.22%
2023/03/06	10	57.80	0	0.00	57.70	10	8,223	0.12%
2023/03/03	0	0.00	1	58.00	57.90	-1	8,220	-0.01%
2023/03/02	7.3	57.48	8	57.23	57.30	-0.7	8,249	-0.01%
2023/03/01	3.3	57.61	0	0.00	57.30	3.3	8,250	0.04%
2023/02/24	11	58.85	0.5	59.21	58.40	10.5	8,296	0.13%
2023/02/23	0	0.00	4	59.35	59.50	-4	8,398	-0.05%
2023/02/22	6	58.80	0	0.00	58.70	6	8,649	0.07%
2023/02/21	0	0.00	2	60.20	60.40	-2	8,811	-0.02%
2023/02/20	0	0.00	1	60.20	60.00	-1	8,908	-0.01%
2023/02/17	3	59.50	1	59.30	59.70	2	9,019	0.02%
2023/02/16	2	59.90	3	59.83	59.70	-1	9,137	-0.01%
2023/02/15	0.3	58.70	0.1	58.50	58.50	0.2	9,312	0.00%
2023/02/14	0.2	58.60	1.1	58.31	58.40	-0.9	9,351	-0.01%
2023/02/10	1	58.20	0	0.00	58.30	1	9,554	0.01%
2023/02/09	8	57.65	2	58.20	58.00	6	9,686	0.06%
2023/02/08	0	0.00	2	58.90	58.40	-2	9,703	-0.02%
2023/02/06	10	58.58	2	59.10	58.10	8	9,798	0.08%
2023/02/03	3	59.87	11.4	60.08	59.90	-8.4	9,805	-0.09%
2023/02/02	1	59.20	6.1	59.75	59.90	-5.1	9,835	-0.05%
2023/02/01	2.1	58.00	11	57.73	58.20	-8.9	9,842	-0.09%
2023/01/31	9	58.29	203	58.10	57.80	-194	9,858	-1.97%	大賣/鉅額交易
2023/01/30	1	59.40	15.5	59.90	60.30	-14.5	9,772	-0.15%
2023/01/17	200.1	57.72	4	57.68	57.70	196.1	9,566	2.05%	大買/鉅額交易
2023/01/16	0	0.00	10	57.25	57.50	-10	9,732	-0.10%
2023/01/13	0	0.00	4	56.20	56.00	-4	9,885	-0.04%
2023/01/12	7	56.66	4	56.85	56.20	3	10,227	0.03%
2023/01/11	0	0.00	17	56.59	57.00	-17	10,492	-0.16%
2023/01/10	0	0.00	8.3	56.71	56.50	-8.3	10,614	-0.08%
2023/01/09	0	0.00	10	56.08	56.70	-10	10,734	-0.09%
2023/01/06	12	53.84	27.7	54.78	55.00	-15.7	11,045	-0.14%
2023/01/05	10	55.28	16	54.96	54.90	-6	11,150	-0.05%
2023/01/04	9	53.91	3	53.90	54.10	6	11,365	0.05%
2023/01/03	0	0.00	3	52.50	53.00	-3	11,448	-0.03%
2022/12/30	2	51.55	8	51.90	51.20	-6	11,434	-0.05%
2022/12/29	1	50.62	1	51.40	51.80	0	11,613	0.00%
2022/12/28	8	51.60	0	0.00	51.30	8	11,959	0.07%
2022/12/27	1	52.00	0	0.00	51.90	1	12,174	0.01%
2022/12/26	0	51.60	13	51.51	51.50	-13	12,339	-0.11%
2022/12/23	15	51.15	2	50.70	51.40	13	12,550	0.10%
2022/12/22	0	0.00	10	51.64	51.70	-10	12,618	-0.08%
2022/12/21	19	51.74	10	52.60	51.50	9	12,675	0.07%
2022/12/20	28	52.66	5	52.68	52.00	23	12,632	0.18%
2022/12/19	5	53.84	2	53.90	53.70	3	12,685	0.02%
2022/12/16	12	54.62	1	54.90	54.50	11	12,705	0.09%
2022/12/15	4	55.50	20	55.86	55.90	-16	12,692	-0.13%
2022/12/14	1	55.70	5	55.56	55.50	-4	12,755	-0.03%
2022/12/13	5	55.08	16	55.01	54.80	-11	12,848	-0.09%
2022/12/12	8	54.64	4	53.83	54.80	4	12,909	0.03%
2022/12/09	5.3	53.95	6	53.77	53.70	-0.7	13,049	-0.01%
2022/12/08	21	54.10	0	54.40	54.00	21	13,003	0.16%
2022/12/07	7	53.67	0	0.00	53.50	7	13,037	0.05%
2022/12/06	18	54.37	3	54.57	54.30	15	12,971	0.12%
2022/12/05	16	56.42	16	56.76	56.20	0	12,790	0.00%
2022/12/02	30	56.32	2	56.35	56.10	28	12,759	0.22%
2022/12/01	1	57.50	7	58.26	57.50	-6	12,598	-0.05%
2022/11/30	7	56.59	1	56.70	56.80	6	12,465	0.05%
2022/11/29	7	56.79	5	57.42	57.20	2	12,256	0.02%
2022/11/28	1	58.90	1	58.80	58.50	0	12,021	0.00%
2022/11/25	1	59.70	0	0.00	59.70	1	11,941	0.01%
2022/11/24	0	0.00	4	60.05	59.90	-4	11,927	-0.03%
2022/11/23	7	59.44	2	59.75	59.80	5	11,862	0.04%
2022/11/22	2	58.60	8	58.99	59.20	-6	11,790	-0.05%
2022/11/21	14	59.07	1	58.10	58.40	13	11,699	0.11%
2022/11/18	5	60.04	7	61.29	60.70	-2	11,515	-0.02%
2022/11/17	4	58.55	1	59.00	58.90	3	11,262	0.03%
2022/11/16	0	0.00	4	59.88	60.10	-4	11,043	-0.04%
2022/11/15	6	59.05	2	59.40	59.70	4	10,935	0.04%
2022/11/14	1.2	59.81	14	59.86	59.90	-12.8	10,840	-0.12%
2022/11/11	0	0.00	16	59.58	59.80	-16	10,735	-0.15%
2022/11/10	10	58.00	12	57.70	58.00	-2	10,519	-0.02%
2022/11/09	50	57.84	70.1	57.89	58.10	-20.1	10,463	-0.19%
2022/11/08	57	56.99	43	56.82	57.10	14	10,372	0.13%
2022/11/07	25	56.66	18	56.93	56.90	7	10,263	0.07%
2022/11/04	11	54.87	16	54.84	54.90	-5	10,120	-0.05%
2022/11/03	28	55.22	48	55.44	56.00	-20	10,076	-0.20%
2022/11/02	12	54.70	2	54.75	54.80	10	9,990	0.10%
2022/11/01	3	54.40	4	54.15	54.00	-1	9,994	-0.01%
2022/10/31	2	54.60	2	53.70	54.50	0	10,018	0.00%
2022/10/28	8	53.28	3	53.10	53.10	5	9,982	0.05%
2022/10/26	2	54.60	4.3	54.57	54.50	-2.3	9,927	-0.02%
2022/10/25	0	0.00	7	54.81	54.10	-7	9,873	-0.07%
2022/10/24	21	56.85	21	56.21	55.60	0	9,777	0.00%
2022/10/21	7	56.49	20	56.22	55.70	-13	9,588	-0.14%
2022/10/20	12	54.83	14.7	54.87	55.70	-2.7	9,364	-0.03%
2022/10/19	3	54.50	2	54.00	53.80	1	9,033	0.01%
2022/10/18	23	55.35	13.1	55.26	55.80	9.9	8,832	0.11%
2022/10/17	2	54.40	19	55.24	56.20	-17	8,778	-0.19%
2022/10/14	2	53.10	28	53.82	55.20	-26	8,617	-0.30%
2022/10/13	3.1	52.22	6	51.78	51.40	-2.9	8,335	-0.03%
2022/10/12	3	51.80	21	52.46	52.70	-18	8,264	-0.22%
2022/10/11	0	0.00	5	50.00	49.75	-5	8,133	-0.06%
2022/10/07	0	0.00	4	49.95	50.20	-4	8,109	-0.05%
2022/10/06	7	50.56	1	50.60	50.20	6	8,135	0.07%
2022/10/05	4	50.98	8	51.18	51.40	-4	8,133	-0.05%
2022/10/04	0.2	49.95	15	48.89	49.95	-14.8	7,909	-0.19%
2022/10/03	9	47.30	5	47.50	47.55	4	7,827	0.05%
2022/09/30	1.3	47.33	11	48.00	48.95	-9.7	7,875	-0.12%
2022/09/29	0	0.00	7	46.36	47.15	-7	7,887	-0.09%
2022/09/28	0	0.00	1	45.70	45.50	-1	7,919	-0.01%
2022/09/27	1.2	45.85	1	45.70	46.00	0.2	7,911	0.00%
2022/09/26	23.7	45.70	2	45.65	45.65	21.7	8,021	0.27%
2022/09/23	7	47.47	6	47.60	47.60	1	8,183	0.01%
2022/09/22	3.2	46.23	18	46.65	46.80	-14.8	8,624	-0.17%
2022/09/21	3	47.13	2	47.20	47.15	1	8,703	0.01%
2022/09/20	43.3	48.03	1	47.80	47.65	42.3	8,687	0.49%
2022/09/19	3	48.28	7	48.58	48.60	-4	8,575	-0.05%
2022/09/16	28	49.32	1	49.10	49.10	27	8,503	0.32%
2022/09/15	9.1	50.61	3	50.67	50.40	6.1	8,348	0.07%
2022/09/14	14	50.74	3	51.03	50.70	11	8,371	0.13%
2022/09/13	1.1	52.31	5	52.50	52.40	-3.9	8,316	-0.05%
2022/09/12	14	52.31	3	52.40	52.30	11	8,331	0.13%
2022/09/08	4	50.75	1	51.10	51.10	3	8,389	0.04%
2022/09/07	2	50.75	1	51.10	50.60	1	8,413	0.01%
2022/09/06	2	50.70	4	51.45	51.20	-2	8,481	-0.02%
2022/09/05	1.1	51.85	0	0.00	51.10	1.1	8,515	0.01%
2022/09/02	3.1	52.31	0	0.00	52.10	3.1	8,675	0.04%
2022/09/01	1	52.40	0	0.00	52.60	1	8,715	0.01%
2022/08/31	1	52.70	0	0.00	53.40	1	8,690	0.01%
2022/08/30	0	0.00	2	52.65	52.70	-2	8,656	-0.02%
2022/08/29	6.3	52.46	0	0.00	52.50	6.3	8,668	0.07%
2022/08/26	2	53.70	12	54.10	53.50	-10	8,694	-0.12%
2022/08/25	0	0.00	1	53.40	53.60	-1	8,676	-0.01%
2022/08/24	5.1	53.00	1	53.40	52.60	4.1	8,725	0.05%
2022/08/22	11	53.90	3	54.07	53.90	8	8,938	0.09%
2022/08/19	4	54.20	13	54.30	54.30	-9	9,026	-0.10%
2022/08/18	11	53.72	0	0.00	53.60	11	9,061	0.12%
2022/08/17	1	53.50	3	53.93	55.00	-2	9,063	-0.02%
2022/08/16	0	0.00	7	53.59	53.80	-7	9,084	-0.08%
2022/08/15	11	53.55	3	53.83	53.80	8	9,102	0.09%
2022/08/12	0	0.00	7	53.86	54.10	-7	9,083	-0.08%
2022/08/11	0	0.00	11	53.06	53.00	-11	9,076	-0.12%
2022/08/10	10	52.04	6	51.83	51.60	4	9,107	0.04%
2022/08/09	2	52.90	9	52.91	52.90	-7	9,129	-0.08%
2022/08/08	3	52.70	0	0.00	53.10	3	9,293	0.03%
2022/08/05	13	53.16	16	53.25	53.20	-3	9,286	-0.03%
2022/08/04	1	50.50	5	51.16	51.00	-4	9,258	-0.04%
2022/08/03	2	50.70	5	51.22	51.20	-3	9,277	-0.03%
2022/08/02	5	50.74	0	0.00	50.40	5	9,277	0.05%
2022/08/01	1	52.30	1	52.50	52.20	0	9,213	0.00%
2022/07/28	0	0.00	1	52.60	52.50	-1	9,322	-0.01%
2022/07/27	1	52.50	0	0.00	52.60	1	9,368	0.01%
2022/07/26	2	52.65	2	52.45	52.50	0	9,398	0.00%
2022/07/25	2.2	52.71	0	0.00	52.70	2.2	9,434	0.02%
2022/07/22	1	53.80	1	53.90	53.70	0	9,419	0.00%
2022/07/21	3	54.20	1	54.30	54.30	2	9,328	0.02%
2022/07/20	0	0.00	6	53.70	53.40	-6	9,332	-0.06%
2022/07/19	11	53.27	1	53.50	53.00	10	9,270	0.11%
2022/07/18	15	53.85	44	53.84	54.20	-29	9,209	-0.31%
2022/07/15	11	50.97	31	50.60	51.40	-20	8,975	-0.22%
2022/07/14	12	49.73	4	49.81	49.85	8	8,934	0.09%
2022/07/13	17	49.28	11	49.55	49.00	6	8,893	0.07%
2022/07/12	11	47.75	5	47.35	47.35	6	8,762	0.07%
2022/07/11	13	48.68	37	48.73	49.00	-24	8,699	-0.28%
2022/07/08	122	50.03	67	49.57	49.65	55	8,838	0.62%	大買/
2022/07/07	4	49.23	38.3	49.70	50.50	-34.3	8,699	-0.39%
2022/07/06	2	48.63	1	49.50	48.60	1	8,629	0.01%
2022/07/05	29.1	49.28	22	49.19	49.40	7.1	8,597	0.08%
2022/07/04	6	48.53	3	48.37	49.15	3	8,559	0.04%
2022/07/01	19.3	48.53	1	48.75	48.30	18.3	8,567	0.21%
2022/06/30	18.4	50.13	3	49.05	49.40	15.4	8,490	0.18%
2022/06/29	4	57.40	36.3	57.50	57.10	-32.3	8,100	-0.40%
2022/06/28	6	58.70	1	58.60	58.90	5	8,053	0.06%
2022/06/27	3	59.63	1	59.40	59.80	2	8,043	0.02%
2022/06/24	3	58.67	7	59.09	58.90	-4	8,109	-0.05%
2022/06/23	6	58.40	7	58.63	58.30	-1	8,157	-0.01%
2022/06/22	40	59.27	0	0.00	58.10	40	8,481	0.47%
2022/06/21	1	60.00	4.2	59.97	60.00	-3.2	8,867	-0.04%
2022/06/20	2	59.95	0.2	59.30	59.50	1.8	8,978	0.02%
2022/06/17	1	59.60	1	59.70	60.10	0	9,071	0.00%
2022/06/16	3.2	61.16	0.5	60.80	60.40	2.7	9,037	0.03%
2022/06/15	6.8	61.66	0	0.00	61.20	6.8	9,029	0.08%
2022/06/14	7	61.74	1	62.00	62.20	6	9,057	0.07%
2022/06/13	18	62.07	0	0.00	62.20	18	9,249	0.19%
2022/06/10	1	64.90	0	0.00	65.10	1	9,214	0.01%
2022/06/09	6	66.03	1.1	65.81	65.70	4.9	9,270	0.05%
2022/06/08	6	66.17	4	66.20	66.10	2	9,338	0.02%
2022/06/07	6	65.93	0	0.00	65.80	6	9,453	0.06%
2022/06/06	2	66.25	2.4	66.63	66.80	-0.4	9,489	0.00%
2022/06/02	0.3	66.70	1	66.70	66.80	-0.7	9,621	-0.01%
2022/06/01	2.2	66.52	8.5	66.78	66.80	-6.3	9,880	-0.06%
2022/05/31	0	0.00	1	66.00	66.80	-1	9,935	-0.01%
2022/05/30	0	0.00	5	65.06	65.80	-5	9,947	-0.05%
2022/05/27	6	63.88	0	0.00	63.90	6	9,937	0.06%
2022/05/26	5.2	64.05	0	0.00	63.50	5.2	9,990	0.05%
2022/05/25	2	64.25	0	0.00	64.70	2	10,029	0.02%
2022/05/24	14	65.74	0	0.00	64.30	14	10,158	0.14%
2022/05/23	0	0.00	1	66.00	66.40	-1	10,161	-0.01%
2022/05/20	6	66.92	1	66.80	66.80	5	10,280	0.05%
2022/05/19	13	66.09	14	66.49	66.90	-1	10,442	-0.01%
2022/05/18	2	67.45	9	67.66	67.20	-7	10,704	-0.07%
2022/05/17	4	67.20	1	67.00	67.00	3	11,201	0.03%
2022/05/16	0	0.00	8	67.05	66.90	-8	11,396	-0.07%
2022/05/13	1	65.20	1	65.70	65.50	0	11,314	0.00%
2022/05/12	0	0.00	5	65.00	64.60	-5	11,419	-0.04%
2022/05/11	1	64.70	1	65.50	65.20	0	11,594	0.00%
2022/05/10	1	65.40	2	65.75	66.00	-1	11,607	-0.01%
2022/05/09	1	65.70	2	65.40	65.10	-1	11,659	-0.01%
2022/05/06	2	65.80	4	66.43	66.80	-2	11,759	-0.02%
2022/05/05	16	66.93	17	66.98	67.00	-1	11,942	-0.01%
2022/05/04	2	66.20	5	65.90	66.10	-3	11,822	-0.03%
2022/05/03	0	0.00	1.1	65.61	65.90	-1.1	11,841	-0.01%
2022/04/29	0	0.00	23	65.72	65.60	-23	11,874	-0.19%
2022/04/28	5	64.22	1	64.40	64.20	4	11,991	0.03%
2022/04/27	2	61.80	0	0.00	63.20	2	11,955	0.02%
2022/04/25	19.4	64.65	5	64.00	64.30	14.4	11,900	0.12%
2022/04/22	31	65.94	1	66.50	66.40	30	11,817	0.25%
2022/04/21	2	65.50	3	66.63	66.90	-1	11,799	-0.01%
2022/04/20	10	64.60	11	65.35	65.30	-1	11,771	-0.01%
2022/04/19	1.2	64.57	2	64.65	64.40	-0.8	11,725	-0.01%
2022/04/18	3	64.07	3	64.70	63.80	0	11,730	0.00%
2022/04/15	6	63.88	1	63.70	63.90	5	11,730	0.04%
2022/04/14	22	64.44	1	64.20	64.10	21	11,775	0.18%
2022/04/13	3	66.53	0.1	66.90	66.70	3	11,644	0.03%
2022/04/12	3.1	65.40	0	0.00	65.50	3.1	11,716	0.03%
2022/04/11	2	66.20	1	66.30	66.80	1	11,656	0.01%
2022/04/08	1	66.60	0	0.00	66.80	1	11,691	0.01%
2022/04/07	11	66.52	2	67.05	66.20	9	11,833	0.08%
2022/04/06	22	66.75	1	66.60	66.60	21	11,677	0.18%
2022/04/01	2	68.55	0	0.00	69.20	2	11,474	0.02%
2022/03/31	3.1	69.50	1	69.80	69.20	2.1	11,373	0.02%
2022/03/30	4	69.48	9	69.83	69.30	-5	11,324	-0.04%
2022/03/29	8	69.15	0	0.00	69.00	8	11,401	0.07%
2022/03/28	5.2	69.06	3	68.23	69.80	2.2	11,703	0.02%
2022/03/25	58	69.44	5	68.96	68.90	53	11,833	0.45%
2022/03/24	46	70.86	1	70.60	71.30	45	11,633	0.39%
2022/03/23	11.1	73.52	0.1	73.80	73.70	11	11,227	0.10%
2022/03/22	4	73.98	2	73.70	74.00	2	11,175	0.02%
2022/03/21	2	74.80	3	75.10	74.90	-1	11,088	-0.01%
2022/03/18	1	74.60	1	74.60	74.80	0	11,147	0.00%
2022/03/17	0	73.90	10	73.76	74.20	-10	11,151	-0.09%
2022/03/16	26.2	71.30	3	70.60	70.90	23.2	11,085	0.21%
2022/03/15	12.1	73.86	2.4	74.93	73.00	9.7	10,921	0.09%
2022/03/14	6.5	75.08	1	75.70	75.70	5.5	10,970	0.05%
2022/03/11	17	75.52	3	75.50	75.60	14	10,971	0.13%
2022/03/10	8	76.53	9	77.00	76.70	-1	11,079	-0.01%
2022/03/09	0	0.00	1	74.80	74.90	-1	11,462	-0.01%
2022/03/08	13	75.46	0	0.00	74.70	13	12,369	0.11%
2022/03/07	25.2	76.67	2	76.90	76.90	23.2	12,479	0.19%
2022/03/04	1.1	82.45	26	82.40	81.60	-24.9	12,687	-0.20%
2022/03/03	2.2	82.21	18	82.54	82.60	-15.8	12,750	-0.12%
2022/03/02	2	79.30	3	79.87	79.70	-1	12,753	-0.01%
2022/03/01	0	0.00	25.2	79.38	79.90	-25.2	12,792	-0.20%
2022/02/25	5	77.42	2	77.00	77.10	3	12,808	0.02%
2022/02/24	24.2	76.78	1.1	77.27	76.30	23.1	13,186	0.18%
2022/02/23	1	78.80	0	0.00	79.00	1	13,782	0.01%
2022/02/22	15	78.44	8	78.59	78.70	7	13,846	0.05%
2022/02/21	8	81.26	14	81.56	80.40	-6	13,791	-0.04%
2022/02/18	13.2	83.07	36.2	83.27	83.50	-23	13,757	-0.17%
2022/02/17	5	82.32	59.1	82.83	82.70	-54.1	13,560	-0.40%
2022/02/16	2	80.35	21.3	80.20	80.50	-19.3	13,157	-0.15%
2022/02/15	11	79.30	4	79.33	78.80	7	12,947	0.05%
2022/02/14	2.1	77.90	3	78.43	78.70	-0.9	12,952	-0.01%
2022/02/11	1	78.50	27.1	79.40	79.00	-26.1	13,023	-0.20%
2022/02/10	1	78.80	8	78.63	79.00	-7	13,004	-0.05%
2022/02/09	0	0.00	10	78.47	78.50	-10	13,050	-0.08%
2022/02/08	1	77.30	5	77.48	77.40	-4	13,067	-0.03%
2022/02/07	0	0.00	21.8	75.77	76.40	-21.8	13,149	-0.17%
2022/01/26	2	72.30	2	72.50	72.00	0	13,115	0.00%
2022/01/25	7	72.17	3	72.57	72.00	4	13,324	0.03%
2022/01/24	1	72.50	1	71.50	72.60	0	13,311	0.00%
2022/01/21	13	72.55	2	72.50	72.30	11	13,394	0.08%
2022/01/20	0.1	75.10	0	0.00	75.10	0.1	13,388	0.00%
2022/01/19	1.1	75.37	3	75.30	75.20	-1.9	13,604	-0.01%
2022/01/18	3	75.47	7.1	75.57	75.10	-4.1	13,634	-0.03%
2022/01/17	3	74.20	3	74.37	74.40	0	13,652	0.00%
2022/01/14	5	74.38	2	74.50	74.30	3	13,716	0.02%
2022/01/13	3	74.30	3	74.87	74.60	0	13,705	0.00%
2022/01/12	3	74.00	4	74.48	74.40	-1	13,660	-0.01%
2022/01/11	13	73.65	2	73.30	73.50	11	13,650	0.08%
2022/01/10	3	73.30	5	74.20	74.90	-2	13,727	-0.01%
2022/01/07	9	73.74	6	74.10	73.70	3	13,863	0.02%
2022/01/06	41	74.12	5	73.86	73.80	36	13,995	0.26%
2022/01/05	23	76.12	11	75.82	75.90	12	14,067	0.09%
2022/01/04	1	76.90	3	76.90	77.20	-2	14,085	-0.01%
2022/01/03	9	76.40	3	77.00	76.20	6	14,124	0.04%
2021/12/30	2	78.05	12.1	78.12	78.10	-10.1	14,152	-0.07%
2021/12/29	6	76.85	9	76.68	76.60	-3	14,294	-0.02%
2021/12/28	2.1	76.16	6	76.73	76.70	-3.9	14,486	-0.03%
2021/12/27	6	75.95	11.5	76.57	76.60	-5.5	14,579	-0.04%
2021/12/24	13	75.95	9	76.24	75.70	4	14,725	0.03%
2021/12/23	11	76.26	43	75.85	75.90	-32	15,123	-0.21%
2021/12/22	20	77.68	29	78.71	76.50	-9	15,403	-0.06%
2021/12/21	11	77.20	24	77.48	76.80	-13	15,245	-0.09%
2021/12/20	8	76.55	15	77.11	75.90	-7	15,025	-0.05%
2021/12/17	6	75.45	13	75.56	75.70	-7	14,877	-0.05%
2021/12/16	5	76.16	27	75.24	76.00	-22	14,944	-0.15%
2021/12/15	0	0.00	38	75.78	76.00	-38	14,956	-0.25%
2021/12/14	14	75.27	7	75.30	74.80	7	15,006	0.05%
2021/12/13	3	76.77	1.2	77.97	76.60	1.8	14,963	0.01%
2021/12/10	9	77.60	13	77.95	77.80	-4	15,132	-0.03%
2021/12/09	2	77.20	15	77.42	77.50	-13	15,118	-0.09%
2021/12/08	12	77.79	3	77.80	76.90	9	15,080	0.06%
2021/12/07	4	77.13	2	77.35	77.50	2	14,987	0.01%
2021/12/06	17.1	77.59	4	77.53	77.50	13.1	14,955	0.09%
2021/12/03	115.1	78.68	15	78.79	78.80	100.1	14,926	0.67%	大買/
2021/12/02	13	79.15	67	79.47	79.80	-54	14,545	-0.37%
2021/12/01	19	75.94	7.9	75.38	76.00	11.2	13,754	0.08%
2021/11/30	6.2	75.81	33.1	75.86	74.20	-26.9	13,587	-0.20%
2021/11/29	17	72.86	36	72.30	73.30	-19	13,246	-0.14%
2021/11/26	1.5	73.73	1	74.00	73.50	0.5	13,296	0.00%
2021/11/25	2.3	74.99	9	74.94	74.40	-6.7	13,187	-0.05%
2021/11/24	2.1	75.20	3	75.83	75.40	-0.9	13,138	-0.01%
2021/11/23	52	75.33	50.5	75.81	75.70	1.5	13,139	0.01%
2021/11/22	2.5	75.50	82.1	75.28	75.40	-79.6	12,838	-0.62%
2021/11/19	17	70.46	6	69.58	69.60	11	12,097	0.09%
2021/11/18	2	71.20	54	71.41	71.60	-52	12,059	-0.43%
2021/11/17	8	70.83	25.3	71.29	71.00	-17.3	12,046	-0.14%
2021/11/16	2	70.50	11	70.56	70.80	-9	12,080	-0.07%
2021/11/15	2	70.20	15	70.31	70.30	-13	12,217	-0.11%
2021/11/12	5	68.46	5	68.74	68.70	0	12,256	0.00%
2021/11/11	7	68.56	13	68.55	68.00	-6	12,517	-0.05%
2021/11/10	14	69.44	32	69.33	69.90	-18	12,744	-0.14%
2021/11/09	4	68.33	9	68.58	68.70	-5	12,955	-0.04%
2021/11/08	1	66.10	15	67.15	67.60	-14	13,118	-0.11%
2021/11/05	12	66.01	10	65.87	65.70	2	13,668	0.01%
2021/11/04	24	66.95	33	67.38	66.70	-9	13,805	-0.07%
2021/11/03	41	68.46	13.2	67.76	68.60	27.8	13,729	0.20%
2021/11/02	11	66.18	23	67.07	66.50	-12	13,653	-0.09%
2021/11/01	6	67.53	2	67.70	67.00	4	13,621	0.03%
2021/10/29	4	66.85	2	66.60	66.50	2	13,787	0.01%
2021/10/28	5	65.98	9	66.20	66.50	-4	13,799	-0.03%
2021/10/27	2	64.95	22	65.32	66.20	-20	13,851	-0.14%
2021/10/26	2	63.60	1	64.10	63.70	1	13,765	0.01%
2021/10/25	2	62.00	15	63.31	63.50	-13	13,794	-0.09%
2021/10/22	3	62.17	4	62.15	62.10	-1	13,900	-0.01%
2021/10/21	10	63.23	3	62.90	62.50	7	14,044	0.05%
2021/10/20	1	63.30	3	63.37	63.50	-2	14,119	-0.01%
2021/10/19	1	63.70	4	63.23	63.50	-3	14,374	-0.02%
2021/10/18	4	63.10	2	62.70	62.70	2	14,627	0.01%
2021/10/15	4.1	63.43	7	63.60	63.70	-2.9	15,092	-0.02%
2021/10/14	14	61.67	35	61.85	62.30	-21	15,126	-0.14%
2021/10/13	22	59.66	3	59.80	59.40	19	15,201	0.12%
2021/10/12	16	60.51	15	61.01	61.00	1	15,328	0.01%
2021/10/08	8	61.90	9	62.83	61.60	-1	15,434	-0.01%
2021/10/07	14	61.90	10	61.91	61.60	4	15,727	0.03%
2021/10/06	24	62.86	4	61.55	61.40	20	16,326	0.12%
2021/10/05	11	63.69	13	64.16	64.60	-2	16,722	-0.01%
2021/10/04	3	64.30	9	64.70	64.90	-6	16,830	-0.04%
2021/10/01	13	65.02	7	64.49	64.30	6	16,962	0.04%
2021/09/30	17	67.12	11	67.25	65.90	6	17,021	0.04%
2021/09/29	15	64.74	15	66.37	67.20	0	16,775	0.00%
2021/09/28	7	65.49	21	65.90	66.30	-14	16,631	-0.08%
2021/09/27	3	64.50	1	64.50	64.60	2	16,644	0.01%
2021/09/24	0	0.00	1	65.00	64.90	-1	16,907	-0.01%
2021/09/23	1	64.50	29	64.42	64.40	-28	17,098	-0.16%
2021/09/22	19	62.97	11	63.05	63.00	8	17,247	0.05%
2021/09/17	8	64.35	6	64.88	64.90	2	17,496	0.01%
2021/09/16	6	64.12	4	64.30	64.60	2	17,933	0.01%
2021/09/15	31	64.67	14	64.21	64.00	17	18,073	0.09%
2021/09/14	10	65.94	15.2	66.20	66.20	-5.2	18,197	-0.03%
2021/09/13	29	66.44	14	66.28	65.80	15	18,298	0.08%
2021/09/10	0	0.00	10	66.00	66.80	-10	18,621	-0.05%
2021/09/09	2	64.05	15	65.07	65.60	-13	18,639	-0.07%
2021/09/08	20	64.24	4	64.03	64.30	16	18,710	0.09%
2021/09/07	15	65.65	2	65.50	65.20	13	18,732	0.07%
2021/09/06	9.5	66.75	25	67.19	66.40	-15.6	18,731	-0.08%
2021/09/03	15	66.31	15	66.03	66.00	0	18,706	0.00%
2021/09/02	81	66.35	8	66.91	66.20	73	18,806	0.39%
2021/09/01	17	68.06	23	67.87	68.10	-6	19,005	-0.03%
2021/08/31	4	65.93	4	66.25	66.40	0	18,924	0.00%
2021/08/30	14	65.38	4	66.15	66.40	10	19,147	0.05%
2021/08/27	1.1	64.76	0	0.00	65.00	1.1	19,410	0.01%
2021/08/26	20	65.72	5	66.04	65.30	15	19,518	0.08%
2021/08/25	6	66.65	1	66.70	67.00	5	19,468	0.03%
2021/08/24	13	66.82	11	65.59	66.00	2	19,624	0.01%
2021/08/23	2	66.56	7	66.47	66.80	-5	19,651	-0.03%
2021/08/20	10.2	65.70	21	65.35	64.60	-10.9	19,882	-0.05%
2021/08/19	30	66.66	13	66.78	65.70	17	19,903	0.09%
2021/08/18	6	68.55	26	67.68	69.00	-20	19,830	-0.10%
2021/08/17	20.5	66.92	14	66.85	66.60	6.5	19,940	0.03%
2021/08/16	12	65.33	30	65.44	66.30	-18	19,744	-0.09%
2021/08/13	45.5	64.52	40	64.62	64.30	5.5	19,530	0.03%
2021/08/12	25.3	66.30	24.1	66.20	66.30	1.2	19,218	0.01%
2021/08/11	79.3	68.31	11	67.55	67.30	68.3	19,072	0.36%
2021/08/10	80.1	72.78	24	71.41	70.90	56.1	18,705	0.30%
2021/08/09	14.2	72.90	16	73.93	73.70	-1.8	18,666	-0.01%
2021/08/06	13.1	74.25	9	74.31	73.60	4.1	18,793	0.02%
2021/08/05	14	74.89	18	75.20	75.20	-4	19,056	-0.02%
2021/08/04	31.2	75.66	8	75.73	75.50	23.2	19,443	0.12%
2021/08/03	1	75.20	14	75.38	75.80	-13	19,608	-0.07%
2021/08/02	9	74.51	18	74.41	74.50	-9	19,682	-0.05%
2021/07/30	1	72.20	2	72.70	72.30	-1	19,769	-0.01%
2021/07/29	8	72.19	4	72.38	72.00	4	19,921	0.02%
2021/07/28	14	71.71	15	71.54	72.20	-1	20,073	0.00%
2021/07/27	10	74.07	4	74.35	73.30	6	20,281	0.03%
2021/07/26	19	73.57	12	73.55	73.50	7	20,386	0.03%
2021/07/23	18	73.06	13	73.35	73.40	5	20,489	0.02%
2021/07/22	17	73.98	9	73.62	73.70	8	20,352	0.04%
2021/07/21	61	72.73	2	72.55	71.50	59	20,224	0.29%
2021/07/20	15	74.85	10.1	74.92	74.50	4.9	19,822	0.02%
2021/07/19	35.3	75.79	8	75.71	75.60	27.3	19,898	0.14%
2021/07/16	13.1	77.35	2	77.40	77.40	11.1	20,109	0.05%
2021/07/15	6.1	78.52	30	78.34	78.60	-24	20,084	-0.12%
2021/07/14	4	77.95	15	78.13	77.80	-11	20,052	-0.05%
2021/07/13	20	77.61	29	77.85	76.90	-9	19,790	-0.05%
2021/07/12	78.2	77.94	7	77.27	76.40	71.2	19,185	0.37%
2021/07/09	48	77.51	15	77.53	78.60	33	18,599	0.18%
2021/07/08	11.2	78.77	16	78.73	78.40	-4.8	18,659	-0.03%
2021/07/07	8	79.88	12	79.91	79.50	-4	18,813	-0.02%
2021/07/06	16	79.48	8	79.64	79.10	8	19,223	0.04%
2021/07/05	13	80.34	22	80.39	80.40	-9	19,693	-0.05%
2021/07/02	17	79.24	18	79.57	79.50	-1	19,631	-0.01%
2021/07/01	31	78.72	4	78.58	78.00	27	19,620	0.14%
2021/06/30	16.2	79.37	48	79.31	79.70	-31.8	19,992	-0.16%
2021/06/29	12	80.17	47	79.56	79.30	-35	20,802	-0.17%
2021/06/28	79	81.35	19	81.84	81.20	60	20,711	0.29%
2021/06/25	63	80.33	88	80.77	80.00	-25	20,404	-0.12%
2021/06/24	11	77.05	14	77.30	77.60	-3	20,025	-0.02%
2021/06/23	20	75.04	36	75.29	76.60	-16	19,915	-0.08%
2021/06/22	6.2	75.39	6	75.55	75.20	0.2	19,616	0.00%
2021/06/21	65	75.40	8	75.30	74.70	57	19,487	0.29%
2021/06/18	7	79.29	3	79.50	78.90	4	19,175	0.02%
2021/06/17	19	78.34	12	78.34	78.90	7	19,169	0.04%
2021/06/16	17	79.24	17	79.74	79.10	0	19,225	0.00%
2021/06/15	15	78.37	7	78.76	78.70	8	19,348	0.04%
2021/06/11	18	80.02	15	78.93	78.80	3	19,304	0.02%
2021/06/10	6	77.75	30	79.08	79.50	-24	19,253	-0.12%
2021/06/09	35.2	77.51	6	77.98	77.20	29.2	19,120	0.15%
2021/06/08	34	80.40	21	80.35	80.10	13	19,109	0.07%
2021/06/07	60.4	80.87	32	79.38	79.40	28.4	19,165	0.15%
2021/06/04	21.4	82.71	2	82.30	82.20	19.4	19,066	0.10%
2021/06/03	6.2	82.80	19	83.39	83.60	-12.8	18,935	-0.07%
2021/06/02	7	80.86	9	81.91	81.60	-2	18,891	-0.01%
2021/06/01	42	83.41	4	82.73	81.30	38	19,089	0.20%
2021/05/31	6	81.38	6	81.45	81.90	0	19,265	0.00%
2021/05/28	17	80.78	21	80.64	80.60	-4	19,541	-0.02%
2021/05/27	14	77.13	4	77.18	78.30	10	19,505	0.05%
2021/05/26	6	77.93	5	78.16	77.80	1	19,647	0.01%
2021/05/25	8	78.46	9	78.31	78.80	-1	19,919	-0.01%
2021/05/24	15	75.51	11	75.95	76.60	4	20,106	0.02%
2021/05/21	8	75.98	11	77.80	76.30	-3	20,324	-0.01%
2021/05/20	6	74.87	12	75.68	75.20	-6	20,659	-0.03%
2021/05/19	17	75.01	10	75.21	75.10	7	21,212	0.03%
2021/05/18	5	74.10	15	75.35	76.80	-10	21,152	-0.05%
2021/05/17	10	71.43	28	71.31	71.70	-18	21,207	-0.08%
2021/05/14	24.2	74.70	6	74.87	73.00	18.2	21,068	0.09%
2021/05/13	8	74.53	13	73.82	74.30	-5	20,903	-0.02%
2021/05/12	19	71.16	37	72.40	73.40	-18	20,714	-0.09%
2021/05/11	27	77.73	3	77.77	76.50	24	20,739	0.12%
2021/05/10	36	83.50	15	83.03	82.10	21	20,746	0.10%
2021/05/07	61	84.20	76.2	84.77	85.50	-15.2	20,756	-0.07%
2021/05/06	10.2	84.89	2	84.60	82.90	8.2	20,692	0.04%
2021/05/05	30.1	84.84	2.1	83.11	82.70	28	20,497	0.14%
2021/05/04	18.1	85.21	14	85.05	85.30	4.1	20,372	0.02%
2021/05/03	17	89.30	6	89.80	87.70	11	20,113	0.05%
2021/04/29	21.1	92.50	24	92.67	91.60	-3	19,847	-0.01%
2021/04/28	56.1	94.99	46	94.38	94.40	10.1	19,756	0.05%
2021/04/27	46.2	94.64	39.2	93.75	94.00	7	19,929	0.04%
2021/04/26	32	95.40	40	95.89	95.90	-8	19,902	-0.04%
2021/04/23	65.1	93.48	47	93.42	94.40	18.1	19,919	0.09%
2021/04/22	75.2	95.58	48	93.96	93.40	27.2	19,931	0.14%
2021/04/21	30.4	98.78	29	99.56	98.30	1.4	19,622	0.01%
2021/04/20	46	100.88	30	99.74	99.70	16	19,558	0.08%
2021/04/19	24	100.77	41	99.96	99.40	-17	19,730	-0.09%
2021/04/16	37	99.39	33	98.92	98.70	4	20,139	0.02%
2021/04/15	16	98.83	2	99.45	99.00	14	20,435	0.07%
2021/04/14	23.2	98.63	18	100.23	99.70	5.2	20,480	0.03%
2021/04/13	25	101.86	32.3	100.53	100.00	-7.3	20,503	-0.04%
2021/04/12	55	99.51	35.3	99.00	99.10	19.7	20,485	0.10%
2021/04/09	35.8	99.03	48	101.08	102.50	-12.2	20,283	-0.06%
2021/04/08	12	97.72	16.4	98.14	98.30	-4.4	19,732	-0.02%
2021/04/07	52	98.00	44.8	97.09	97.10	7.2	19,728	0.04%
2021/04/06	48.3	98.93	32	97.24	97.30	16.3	19,707	0.08%
2021/04/01	16.3	99.66	74.5	99.30	100.50	-58.2	19,449	-0.30%
2021/03/31	21	92.70	13	92.47	91.90	8	18,561	0.04%
2021/03/30	31	91.54	31	92.10	92.20	0	18,589	0.00%
2021/03/29	13	91.42	17	91.66	91.20	-4	18,703	-0.02%
2021/03/26	21	90.20	35	91.84	91.90	-14	18,884	-0.07%
2021/03/25	0	0.00	0.1	89.60	89.60	-0.1	19,032	0.00%
2021/03/24	25.7	90.35	13	90.05	90.00	12.7	19,048	0.07%
2021/03/23	7	92.10	12	92.38	91.70	-5	19,141	-0.03%
2021/03/22	10	90.69	5	91.34	90.90	5	19,233	0.03%
2021/03/19	20	92.72	6	93.30	92.50	14	19,282	0.07%
2021/03/18	11	94.94	51.2	94.85	95.50	-40.2	19,232	-0.21%
2021/03/17	13.3	92.10	10	92.12	91.90	3.3	19,428	0.02%
2021/03/16	19	93.76	10	93.58	93.40	9	19,642	0.05%
2021/03/15	0	0.00	11	92.93	93.20	-11	19,972	-0.06%
2021/03/12	10	92.97	32	93.36	93.50	-22	20,216	-0.11%
2021/03/11	1	89.30	17	89.98	91.40	-16	20,465	-0.08%
2021/03/10	35	88.29	18	88.06	87.60	17	21,091	0.08%
2021/03/09	29	86.73	14	87.14	86.70	15	21,468	0.07%
2021/03/08	21	90.24	14.2	90.31	88.60	6.8	22,177	0.03%
2021/03/05	26	88.96	16	89.72	89.70	10	22,681	0.04%
2021/03/04	72	93.39	44	92.10	91.80	28	22,635	0.12%
2021/03/03	32	92.00	5	92.70	92.00	27	22,511	0.12%
2021/03/02	12.3	96.93	9	98.33	95.50	3.3	22,276	0.01%
2021/02/26	11	96.07	4	96.93	96.50	7	22,274	0.03%
2021/02/25	9	99.54	21	99.99	98.50	-12	22,237	-0.05%
2021/02/24	16	99.69	34	100.56	96.60	-18	22,219	-0.08%
2021/02/23	10	97.40	15	98.34	98.40	-5	21,957	-0.02%
2021/02/22	8	96.60	15	97.20	97.10	-7	21,922	-0.03%
2021/02/19	15	93.69	16	93.47	93.00	-1	21,797	0.00%
2021/02/18	5	90.28	6	89.88	89.90	-1	21,892	0.00%
2021/02/17	2	90.40	5	90.38	89.90	-3	22,303	-0.01%
2021/02/05	7	87.13	2	86.70	86.70	5	22,090	0.02%
2021/02/04	2	86.35	4	85.98	86.60	-2	22,357	-0.01%
2021/02/03	9.1	87.07	6.3	86.81	86.30	2.9	22,408	0.01%
2021/02/02	35	88.13	44	87.91	86.90	-9	22,289	-0.04%
2021/02/01	28	82.55	94.2	84.56	86.30	-66.2	21,772	-0.30%
2021/01/29	13	81.38	5	81.70	79.90	8	21,489	0.04%
2021/01/28	40.1	79.68	9	79.73	79.40	31.1	21,291	0.15%
2021/01/27	3	83.14	0	0.00	82.50	3	21,208	0.01%
2021/01/26	47	83.60	21.3	83.69	83.00	25.8	21,177	0.12%
2021/01/25	30.1	83.75	6	84.50	85.10	24.1	21,098	0.11%
2021/01/22	17	85.14	4	85.08	85.40	13	21,067	0.06%
2021/01/21	1.1	85.87	4	86.01	85.80	-3	21,102	-0.01%
2021/01/20	14.2	85.84	1	88.60	84.30	13.2	21,175	0.06%
2021/01/19	4	85.83	15	85.50	86.80	-11	21,044	-0.05%
2021/01/18	5	85.72	4	85.13	86.00	1	21,034	0.00%
2021/01/15	12	88.04	2	86.75	86.20	10	20,941	0.05%
2021/01/14	5	89.42	10	90.24	89.80	-5	20,784	-0.02%
2021/01/13	28	88.76	26	88.73	88.70	2	20,666	0.01%
2021/01/12	16	89.06	11	87.48	87.70	5	20,534	0.02%
2021/01/11	23	91.66	10	92.52	91.20	13	20,327	0.06%
2021/01/08	9	95.44	38	95.40	96.70	-29	19,981	-0.15%
2021/01/07	6	92.60	7.2	93.00	92.80	-1.2	19,808	-0.01%
2021/01/06	10	92.46	29	92.14	91.50	-19	20,333	-0.09%
2021/01/05	12	92.73	13	91.98	90.50	-1	20,428	0.00%
2021/01/04	4	90.75	21.3	89.81	90.70	-17.3	20,516	-0.08%
2020/12/31	4	87.25	5	87.14	86.80	-1	20,634	0.00%
2020/12/30	25	86.97	11	87.09	87.30	14	21,205	0.07%
2020/12/29	12	88.04	22	86.93	87.00	-10	21,092	-0.05%
2020/12/28	23	86.42	39.3	88.42	89.10	-16.3	21,056	-0.08%
2020/12/25	12	84.43	0	0.00	84.00	12	20,958	0.06%
2020/12/24	15	84.16	11	86.01	85.30	4	21,220	0.02%
2020/12/23	15	82.57	2	81.50	83.00	13	21,196	0.06%
2020/12/22	14	82.94	4.6	83.02	81.20	9.4	21,100	0.04%
2020/12/21	10	85.37	1	84.20	84.20	9	20,900	0.04%
2020/12/18	0	0.00	3	86.53	84.80	-3	20,833	-0.01%
2020/12/17	6	86.97	6	86.30	85.70	0	20,928	0.00%
2020/12/16	1	86.50	20.4	86.42	85.80	-19.4	20,906	-0.09%
2020/12/15	3	85.07	7	84.11	84.10	-4	20,956	-0.02%
2020/12/14	1	84.00	1	83.70	85.30	0	21,185	0.00%
2020/12/11	11	85.09	38.1	84.28	85.30	-27.1	21,155	-0.13%
2020/12/10	47	89.17	12	88.56	88.30	35	20,817	0.17%
2020/12/09	7	90.33	19	91.04	91.90	-12	20,778	-0.06%
2020/12/08	15	88.02	26	87.43	88.00	-11	20,368	-0.05%
2020/12/07	22	89.67	18	89.47	88.30	4	20,163	0.02%
2020/12/04	21	87.77	56	87.64	87.60	-35	19,684	-0.18%
2020/12/03	26	83.76	36.2	84.11	83.80	-10.2	19,057	-0.05%
2020/12/02	33	81.13	74	81.16	81.50	-41	18,803	-0.22%
2020/12/01	28	75.21	52	75.30	76.90	-24	17,987	-0.13%
2020/11/30	4	71.85	18	72.75	72.40	-14	17,621	-0.08%
2020/11/27	13	72.13	11	72.09	71.30	2	17,549	0.01%
2020/11/26	1	68.50	9	69.66	70.70	-8	17,401	-0.05%
2020/11/25	10	70.04	5	70.08	69.30	5	17,496	0.03%
2020/11/24	8	71.89	15	71.15	71.00	-7	17,273	-0.04%
2020/11/23	2	71.75	32	71.23	71.60	-30	17,100	-0.18%
2020/11/20	5	68.38	9	68.67	68.80	-4	16,876	-0.02%
2020/11/19	10	67.46	23	67.69	67.80	-13	16,884	-0.08%
2020/11/18	10	67.75	29	67.04	67.00	-19	16,738	-0.11%
2020/11/17	6	66.97	43	66.89	67.10	-37	16,602	-0.22%
2020/11/16	7	64.00	30	64.05	64.20	-23	16,250	-0.14%
2020/11/13	10	61.94	7	62.04	62.20	3	16,244	0.02%
2020/11/12	8	61.24	42	61.72	62.00	-34	16,291	-0.21%
2020/11/11	15	59.50	7	59.87	60.00	8	16,016	0.05%
2020/11/10	1	60.40	9	60.44	60.60	-8	15,986	-0.05%
2020/11/06	0	0.00	16	59.95	59.80	-16	16,189	-0.10%
2020/11/05	8	59.45	2	59.50	59.40	6	16,279	0.04%
2020/11/04	20	58.53	20	58.95	59.00	0	16,418	0.00%
2020/11/03	0	0.00	2	58.65	58.80	-2	16,611	-0.01%
2020/11/02	6	57.68	2	57.50	57.80	4	17,090	0.02%
2020/10/30	16	57.89	1	57.50	57.80	15	17,354	0.09%
2020/10/29	7	58.01	7	57.24	58.20	0	17,450	0.00%
2020/10/28	19	58.52	3	58.80	58.30	16	17,486	0.09%
2020/10/27	13	59.73	13	59.54	59.50	0	17,421	0.00%
2020/10/26	15	60.58	3	60.77	60.50	12	17,388	0.07%
2020/10/23	0	0.00	1	61.40	61.40	-1	17,414	-0.01%
2020/10/22	1	61.80	3	61.63	61.80	-2	17,445	-0.01%
2020/10/21	5	61.84	11	61.98	61.90	-6	17,508	-0.03%
2020/10/20	1	62.20	2	61.90	62.10	-1	17,661	-0.01%
2020/10/19	5	61.90	23	61.80	61.80	-18	17,705	-0.10%
2020/10/16	10	60.21	26	61.03	60.10	-16	17,779	-0.09%
2020/10/15	11	61.95	3.1	62.15	61.50	7.9	17,777	0.04%
2020/10/14	3	62.27	35	62.67	62.30	-32	17,593	-0.18%
2020/10/13	8	59.64	26	60.37	61.40	-18	16,959	-0.11%
2020/10/12	21	61.04	38	61.04	60.50	-17	16,700	-0.10%
2020/10/08	17	58.74	13	59.20	59.40	4	16,548	0.02%
2020/10/07	15	58.91	96	58.81	59.60	-81	16,572	-0.49%
2020/10/06	28	56.97	9	56.94	56.60	19	16,497	0.12%
2020/10/05	47	56.47	18	56.42	56.30	29	16,602	0.17%
2020/09/30	22	56.73	27	57.03	57.50	-5	16,613	-0.03%
2020/09/29	9	56.33	53	56.48	56.90	-44	16,445	-0.27%
2020/09/28	11	54.27	6	54.83	55.10	5	16,302	0.03%
2020/09/25	21	53.00	14	52.75	52.50	7	16,335	0.04%
2020/09/24	6	53.10	17	53.04	52.90	-11	16,402	-0.07%
2020/09/23	23	53.54	5	54.12	53.30	18	16,387	0.11%
2020/09/22	24	55.11	7	55.61	54.90	17	16,460	0.10%
2020/09/21	6	56.98	18	56.96	56.60	-12	16,429	-0.07%
2020/09/18	12	56.71	10	57.17	56.30	2	16,524	0.01%
2020/09/17	11	56.25	63	56.31	56.80	-52	16,514	-0.31%
2020/09/16	2	54.50	11	55.06	55.20	-9	16,235	-0.06%
2020/09/15	12	54.86	5	54.74	54.50	7	16,257	0.04%
2020/09/14	3	55.03	25	54.81	54.80	-22	16,423	-0.13%
2020/09/11	7	53.13	1	53.30	53.30	6	16,317	0.04%
2020/09/10	25	53.62	20	53.07	53.00	5	16,426	0.03%
2020/09/09	12	53.96	8	53.95	54.20	4	16,440	0.02%
2020/09/08	1	54.70	9	54.67	54.80	-8	16,605	-0.05%
2020/09/07	21	53.95	51	54.51	54.30	-30	16,587	-0.18%
2020/09/04	21	52.30	6	52.22	52.80	15	16,544	0.09%
2020/09/03	11	53.36	36	53.31	53.20	-25	16,641	-0.15%
2020/09/02	14	51.07	3	51.20	51.10	11	16,572	0.07%
2020/09/01	6	51.82	5	52.00	52.30	1	16,880	0.01%
2020/08/31	17	52.61	4	52.85	51.90	13	17,363	0.07%
2020/08/28	5	53.96	2	54.00	53.90	3	17,704	0.02%
2020/08/27	15	53.99	8	53.85	54.00	7	17,922	0.04%
2020/08/26	8	53.76	37	53.37	53.40	-29	17,981	-0.16%
2020/08/25	21	52.41	22	52.66	53.00	-1	17,901	-0.01%
2020/08/24	8	50.18	15	50.67	51.00	-7	17,951	-0.04%
2020/08/21	16	49.74	14	50.02	49.85	2	18,240	0.01%
2020/08/20	48	49.98	35	49.75	49.20	13	18,129	0.07%
2020/08/19	58	52.52	39	53.05	51.80	19	17,858	0.11%
2020/08/18	6	55.00	6	55.30	55.10	0	17,340	0.00%
2020/08/17	15.1	54.65	14	54.57	54.40	1.1	17,246	0.01%
2020/08/14	4	54.65	9	54.62	55.10	-5	17,223	-0.03%
2020/08/13	13	55.25	17	55.34	55.40	-4	17,202	-0.02%
2020/08/12	30	54.61	17	54.33	55.10	13	17,282	0.08%
2020/08/11	33	55.53	21	55.61	55.70	12	17,177	0.07%
2020/08/10	20	54.41	16	54.24	54.40	4	17,148	0.02%
2020/08/07	50	55.25	14	55.11	55.00	36	17,295	0.21%
2020/08/06	80	56.77	37	56.77	56.40	43	17,063	0.25%
2020/08/05	41	58.15	66	58.02	58.00	-25	16,667	-0.15%
2020/08/04	20	58.74	14	59.02	58.70	6	16,474	0.04%
2020/08/03	30	59.65	15	59.88	59.30	15	16,402	0.09%
2020/07/31	10	60.61	4	60.95	60.60	6	16,480	0.04%
2020/07/30	12	59.98	13	59.95	60.20	-1	16,520	-0.01%
2020/07/29	12	58.73	6	59.13	58.90	6	16,481	0.04%
2020/07/28	7	59.93	11	59.76	59.50	-4	16,514	-0.02%
2020/07/27	25	59.94	14	59.83	59.60	11	16,716	0.07%
2020/07/24	22	61.05	21	61.42	60.40	1	16,853	0.01%
2020/07/23	8	62.00	6	61.60	62.00	2	16,968	0.01%
2020/07/22	20	62.43	22	61.93	61.70	-2	17,022	-0.01%
2020/07/21	43	61.08	4	61.28	61.20	39	16,870	0.23%
2020/07/20	14	60.83	5	60.60	60.80	9	16,851	0.05%
2020/07/17	4	60.23	15	60.63	60.20	-11	17,012	-0.06%
2020/07/16	10	60.80	44	60.54	60.30	-34	17,295	-0.20%
2020/07/15	52	61.11	51	60.56	60.10	1	17,225	0.01%
2020/07/14	77	62.53	8	61.81	61.50	69	17,222	0.40%
2020/07/13	62	62.13	80	62.12	62.70	-18	16,903	-0.11%
2020/07/10	13	60.32	12	59.85	59.60	1	16,663	0.01%
2020/07/09	28	61.02	55	60.47	61.00	-27	16,657	-0.16%
2020/07/08	12	60.47	12	60.63	60.20	0	16,765	0.00%
2020/07/07	12	60.41	9	60.40	60.80	3	16,817	0.02%
2020/07/06	23	59.72	66	60.02	60.20	-43	16,885	-0.25%
2020/07/03	14	59.88	3	60.00	59.80	11	17,143	0.06%
2020/07/02	3	59.90	20	60.47	60.50	-17	17,551	-0.10%
2020/07/01	18	61.21	42	61.12	61.00	-24	17,699	-0.14%
2020/06/30	4	61.05	7	60.99	61.00	-3	17,652	-0.02%
2020/06/29	16	59.87	9	59.93	59.50	7	17,948	0.04%
2020/06/24	35	60.47	3	60.77	60.80	32	17,985	0.18%
2020/06/23	4	59.95	34	59.72	60.00	-30	18,192	-0.16%
2020/06/22	12	59.91	23	60.17	59.90	-11	18,532	-0.06%
2020/06/19	29	60.04	28	60.12	59.80	1	18,742	0.01%
2020/06/18	21	60.31	10	60.18	60.40	11	18,709	0.06%
2020/06/17	26	60.89	11	60.65	60.60	15	18,849	0.08%
2020/06/16	24	61.01	25	61.33	61.50	-1	19,172	-0.01%
2020/06/15	28	60.46	22	60.30	60.00	6	19,427	0.03%
2020/06/12	14	60.46	5	60.36	61.20	9	19,493	0.05%
2020/06/11	26	62.52	10	62.92	61.80	16	19,631	0.08%
2020/06/10	8	63.95	15	63.73	64.00	-7	19,580	-0.04%
2020/06/09	49	63.63	33.1	63.67	63.40	16	19,695	0.08%
2020/06/08	26	63.50	35	63.72	63.80	-9	19,846	-0.05%
2020/06/05	20	63.33	26	63.82	64.20	-6	19,428	-0.03%
2020/06/04	48.1	62.71	39	62.69	62.20	9.1	18,970	0.05%
2020/06/03	12	60.73	34	60.87	61.20	-22	18,536	-0.12%
2020/06/02	66	60.55	1	61.40	60.10	65	18,384	0.35%
2020/06/01	3	60.90	22	60.80	60.90	-19	18,384	-0.10%
2020/05/29	22	60.12	15	60.00	59.80	7	18,412	0.04%
2020/05/28	64	62.22	82	61.41	60.90	-18	18,336	-0.10%
2020/05/27	27	60.89	29	60.77	60.70	-2	18,213	-0.01%
2020/05/26	11	60.80	16	60.65	60.70	-5	18,430	-0.03%
2020/05/25	26	58.66	20	59.28	59.70	6	18,475	0.03%
2020/05/22	6	59.83	21	60.58	59.40	-15	18,595	-0.08%
2020/05/21	42	60.60	33	60.81	60.80	9	18,609	0.05%
2020/05/20	18	59.97	17	60.58	59.90	1	18,581	0.01%
2020/05/19	12	59.22	5	58.84	59.20	7	18,672	0.04%
2020/05/18	58	59.12	32	58.91	58.50	26	18,652	0.14%
2020/05/15	33	59.91	6	61.03	60.10	27	18,773	0.14%
2020/05/14	58	60.77	39	60.84	60.00	19	18,736	0.10%
2020/05/13	20	63.09	7	62.86	62.90	13	18,450	0.07%
2020/05/12	50	63.76	31	63.58	63.60	19	18,589	0.10%
2020/05/11	12	65.03	30	64.83	64.70	-18	18,536	-0.10%
2020/05/08	20	64.04	5	64.12	63.80	15	18,492	0.08%
2020/05/07	33	64.65	11	64.13	64.40	22	18,441	0.12%
2020/05/06	60	63.92	16	63.72	63.30	44	18,319	0.24%
2020/05/05	26	63.28	14	63.19	63.00	12	18,303	0.07%
2020/05/04	21	62.83	11	62.65	62.80	10	18,661	0.05%
2020/04/30	14	65.01	35	65.18	65.00	-21	18,567	-0.11%
2020/04/29	14	64.27	12	64.28	64.20	2	18,365	0.01%
2020/04/28	41	62.47	30.1	62.40	63.20	10.9	18,233	0.06%
2020/04/27	18	60.78	20	61.15	61.60	-2	18,118	-0.01%
2020/04/24	25	59.18	10	59.13	59.10	15	18,035	0.08%
2020/04/23	15	59.72	15	59.49	59.40	0	17,998	0.00%
2020/04/22	19	57.96	38	58.11	59.90	-19	17,919	-0.11%
2020/04/21	53	59.12	21	58.88	58.00	32	17,733	0.18%
2020/04/20	6	61.12	8	61.18	60.80	-2	17,473	-0.01%
2020/04/17	27	61.71	15	62.27	61.10	12	17,652	0.07%
2020/04/16	22	61.41	34	61.27	61.60	-12	17,438	-0.07%
2020/04/15	23	61.07	43	61.28	61.30	-20	17,361	-0.12%
2020/04/14	26	60.76	3	60.77	60.70	23	17,341	0.13%
2020/04/13	21	60.29	8	60.21	59.80	13	17,368	0.07%
2020/04/10	13	62.00	6	62.03	62.00	7	17,119	0.04%
2020/04/09	34	63.93	28	63.27	62.60	6	17,198	0.03%
2020/04/08	39	62.63	30	62.71	63.40	9	17,481	0.05%
2020/04/07	18	60.79	115	60.27	62.00	-97	17,099	-0.57%	大賣/
2020/04/06	27	55.04	23	55.54	56.40	4	16,665	0.02%
2020/04/01	41	53.29	44	53.54	53.90	-3	16,459	-0.02%
2020/03/31	38	53.03	26	52.93	53.70	12	16,285	0.07%
2020/03/30	25.2	53.66	7	53.86	53.90	18.2	15,892	0.11%
2020/03/27	102	55.99	28	57.84	55.00	74	15,737	0.47%	大買/
2020/03/26	135	53.03	164	53.67	54.00	-29	15,448	-0.19%	大買/大賣/
2020/03/25	102	52.12	96	52.33	52.60	6	15,288	0.04%	大買/
2020/03/24	20	47.20	52	47.14	48.30	-32	15,366	-0.21%
2020/03/23	77	45.36	47	44.57	44.20	30	15,378	0.20%
2020/03/20	67	48.63	50	48.54	48.65	17	15,594	0.11%
2020/03/19	18	46.03	11	47.19	45.20	7	15,699	0.04%
2020/03/18	64	53.69	53	51.18	50.20	11	15,940	0.07%
2020/03/17	22	55.25	11	55.16	54.10	11	15,935	0.07%
2020/03/16	26	61.13	15	60.74	59.20	11	15,889	0.07%
2020/03/13	21	60.31	22	60.29	62.90	-1	15,789	-0.01%
2020/03/12	40	67.20	18	67.68	66.00	22	15,712	0.14%
2020/03/11	2	72.70	5	74.90	72.60	-3	15,616	-0.02%
2020/03/10	11	74.23	3	73.57	74.90	8	16,247	0.05%
2020/03/09	13	76.14	6	75.80	74.80	7	16,399	0.04%
2020/03/06	17	78.35	6	78.52	78.50	11	16,572	0.07%
2020/03/05	1	79.80	19	79.93	80.10	-18	16,512	-0.11%
2020/03/04	12	78.05	3	78.13	78.60	9	16,441	0.05%
2020/03/03	25	78.25	19	77.96	77.80	6	16,394	0.04%
2020/03/02	17	76.55	5	76.46	76.30	12	16,307	0.07%
2020/02/27	23	78.80	31.1	78.59	77.30	-8.1	16,166	-0.05%
2020/02/26	28	81.66	19	81.96	81.40	9	15,899	0.06%
2020/02/25	26	83.31	5	83.30	83.30	21	15,824	0.13%
2020/02/24	23	84.33	18	85.16	84.50	5	15,791	0.03%
2020/02/21	8	84.20	5	84.42	84.40	3	15,767	0.02%
2020/02/20	26	84.02	2	83.55	83.60	24	15,878	0.15%
2020/02/19	9.3	83.85	8	84.56	84.80	1.3	15,889	0.01%
2020/02/18	26	85.05	114	84.97	83.80	-88	15,912	-0.55%	大賣/
2020/02/17	120	88.21	17	87.68	88.00	103	15,974	0.64%	大買/鉅額交易
2020/02/14	15	86.45	13	86.61	86.80	2	15,958	0.01%
2020/02/13	2	86.25	16	86.02	86.50	-14	15,905	-0.09%
2020/02/12	6	84.68	3	84.57	84.70	3	15,692	0.02%
2020/02/11	1	83.90	5	84.02	85.10	-4	15,604	-0.03%
2020/02/10	9	83.30	15	83.29	83.50	-6	15,557	-0.04%
2020/02/07	1	84.70	2	85.00	84.30	-1	15,720	-0.01%
2020/02/06	4	84.68	5	85.10	85.10	-1	16,029	-0.01%
2020/02/05	3	82.67	26	83.92	84.40	-23	16,011	-0.14%
2020/02/04	33	79.76	3	79.27	79.90	30	15,700	0.19%
2020/02/03	1	75.40	8	77.00	79.40	-7	15,804	-0.04%
2020/01/31	13	79.10	1	78.10	78.10	12	15,856	0.08%
2020/01/30	17	79.46	0	0.00	77.80	17	15,773	0.11%
2020/01/20	1	84.90	6	85.18	85.20	-5	15,557	-0.03%
2020/01/17	8	83.14	1	83.30	83.60	7	15,652	0.04%
2020/01/16	5	83.54	10	83.49	83.40	-5	15,683	-0.03%
2020/01/15	9	84.22	3	86.10	83.80	6	15,707	0.04%
2020/01/14	4	84.95	2	84.85	85.30	2	15,890	0.01%
2020/01/13	14	85.22	14	85.74	85.50	0	15,918	0.00%
2020/01/10	3	83.30	6	83.82	84.30	-3	15,943	-0.02%
2020/01/09	8	83.85	3	84.43	83.40	5	15,933	0.03%
2020/01/08	3	83.43	7	83.03	82.60	-4	15,985	-0.03%
2020/01/07	10	81.68	5	80.84	81.10	5	15,937	0.03%
2020/01/06	7	83.83	4	83.60	83.70	3	16,165	0.02%
2020/01/03	11	85.06	9	84.81	84.80	2	16,883	0.01%
2020/01/02	18	86.34	23	87.87	86.00	-5	16,981	-0.03%
2019/12/31	15	83.45	3	83.53	83.40	12	16,518	0.07%
2019/12/30	1	85.20	9	85.28	84.50	-8	16,674	-0.05%
2019/12/27	3	84.47	2.3	84.18	83.60	0.7	16,779	0.00%
2019/12/25	1	83.70	0	0.00	84.10	1	17,027	0.01%
2019/12/24	2	83.40	9	83.11	83.50	-7	17,325	-0.04%
2019/12/23	2	82.95	7	82.79	82.60	-5	17,442	-0.03%
2019/12/20	21	84.25	29	84.49	83.50	-8	17,427	-0.05%
2019/12/19	26	85.30	37	85.45	85.50	-11	17,330	-0.06%
2019/12/18	7	84.06	9	84.07	84.00	-2	17,121	-0.01%
2019/12/17	40	84.41	64	85.18	85.30	-24	16,935	-0.14%
2019/12/16	17	81.59	26	82.98	82.80	-9	16,537	-0.05%
2019/12/13	21	79.73	51	80.16	79.60	-30	16,307	-0.18%
2019/12/12	15	77.24	30	77.09	77.30	-15	16,202	-0.09%
2019/12/11	15	75.83	21	76.50	75.60	-6	16,149	-0.04%
2019/12/10	1	75.10	0	0.00	75.10	1	15,982	0.01%
2019/12/09	29	76.30	33	76.86	76.00	-4	15,918	-0.03%
2019/12/06	31	76.13	19	76.88	75.30	12	15,863	0.08%
2019/12/05	6	74.58	77	75.96	77.20	-71	15,614	-0.45%
2019/12/04	1	73.30	7	73.54	72.60	-6	15,170	-0.04%
2019/12/03	4	73.40	47.5	72.97	73.30	-43.5	15,695	-0.28%
2019/12/02	9	71.07	1	71.60	71.60	8	15,683	0.05%
2019/11/29	7	71.09	19	71.38	71.20	-12	15,714	-0.08%
2019/11/28	7	72.00	25	71.96	71.70	-18	15,743	-0.11%
2019/11/27	8	70.84	14	71.62	71.10	-6	16,042	-0.04%
2019/11/26	7	70.99	11.2	71.47	70.80	-4.2	16,240	-0.03%
2019/11/25	2	70.60	4	70.88	70.80	-2	16,229	-0.01%
2019/11/22	10	70.10	18	70.56	70.10	-8	16,398	-0.05%
2019/11/21	36	69.22	12	69.27	69.30	24	16,432	0.15%
2019/11/20	5	70.52	4	70.90	71.00	1	16,400	0.01%
2019/11/19	12	71.80	6	72.08	71.20	6	16,383	0.04%
2019/11/18	32	71.14	21	71.35	71.10	11	16,350	0.07%
2019/11/15	17	68.81	31	68.29	69.00	-14	16,425	-0.09%
2019/11/14	32	67.58	20	67.81	67.20	12	16,375	0.07%
2019/11/13	18	70.34	12	70.24	69.90	6	16,213	0.04%
2019/11/12	1	72.00	2	71.60	72.00	-1	16,380	-0.01%
2019/11/11	20	71.18	3	71.53	71.20	17	16,841	0.10%
2019/11/08	0	0.00	11	72.32	72.40	-11	16,960	-0.06%
2019/11/07	9	72.24	7	72.34	72.40	2	17,237	0.01%
2019/11/06	11	73.21	19	73.40	72.50	-8	17,622	-0.05%
2019/11/05	10	72.44	64	72.13	73.00	-54	17,609	-0.31%
2019/11/04	15	69.97	0	0.00	69.80	15	17,614	0.09%
2019/11/01	12	70.10	2	69.85	70.60	10	17,772	0.06%
2019/10/31	11	70.20	1	70.40	70.00	10	18,113	0.06%
2019/10/30	22	70.96	10	71.25	71.10	12	18,232	0.07%
2019/10/29	1	72.10	12	72.33	72.30	-11	18,513	-0.06%
2019/10/28	5	72.14	7	72.11	71.90	-2	18,880	-0.01%
2019/10/25	19	72.35	9	73.12	71.70	10	19,226	0.05%
2019/10/24	9	71.19	6	71.03	71.30	3	19,474	0.02%
2019/10/23	9	70.70	3	71.27	70.60	6	20,013	0.03%
2019/10/22	32	71.38	11	71.02	70.90	21	20,315	0.10%
2019/10/21	26	71.36	4	71.45	71.60	22	20,699	0.11%
2019/10/18	8	71.80	21	72.23	72.30	-13	21,155	-0.06%
2019/10/17	27	69.86	3.1	69.73	70.40	23.9	21,006	0.11%
2019/10/16	27	70.37	18	70.50	70.00	9	21,169	0.04%
2019/10/15	22.5	70.18	9	70.51	69.60	13.5	21,329	0.06%
2019/10/14	15.9	72.46	27	73.37	71.70	-11.1	21,521	-0.05%
2019/10/09	65	72.80	41	72.87	71.40	24	21,722	0.11%
2019/10/08	35	78.75	0	0.00	78.60	35	22,011	0.16%
2019/10/07	0	0.00	16	81.70	81.70	-16	22,204	-0.07%
2019/10/04	11	79.57	18	79.10	79.20	-7	22,600	-0.03%
2019/10/03	39	79.98	9	79.72	79.90	30	22,655	0.13%
2019/10/02	4	82.00	2	82.35	82.00	2	22,675	0.01%
2019/10/01	0	0.00	6	82.37	83.10	-6	22,863	-0.03%
2019/09/27	17	81.56	4	81.18	80.50	13	23,213	0.06%
2019/09/26	7	84.19	15	84.27	84.30	-8	23,309	-0.03%
2019/09/25	6	84.40	2	84.50	85.00	4	23,355	0.02%
2019/09/24	6	85.45	6	86.10	85.40	0	23,564	0.00%
2019/09/23	2	83.20	5	83.86	85.00	-3	23,513	-0.01%
2019/09/20	1	82.10	5	82.54	82.90	-4	23,470	-0.02%
2019/09/19	2	81.30	2	82.00	81.40	0	23,507	0.00%
2019/09/18	4	82.63	14	82.38	82.10	-10	23,652	-0.04%
2019/09/17	4	81.90	23	81.69	82.00	-19	23,426	-0.08%
2019/09/16	2	77.50	10	78.42	78.10	-8	23,070	-0.03%
2019/09/12	3	77.80	2	77.60	77.80	1	22,934	0.00%
2019/09/11	5	76.80	5	76.90	76.90	0	23,092	0.00%
2019/09/10	3	76.90	6	76.78	76.50	-3	23,073	-0.01%
2019/09/09	0	0.00	43	76.53	76.50	-43	22,963	-0.19%
2019/09/06	23	77.11	20	76.98	77.10	3	22,935	0.01%
2019/09/05	22	76.03	97.3	75.50	76.90	-75.3	22,727	-0.33%
2019/09/04	7	73.16	24	73.16	73.00	-17	22,048	-0.08%
2019/09/03	5	71.24	2	71.50	71.20	3	21,843	0.01%
2019/09/02	13	71.63	19	71.49	71.80	-6	21,945	-0.03%
2019/08/30	11.1	70.55	7	70.20	70.40	4.1	22,042	0.02%
2019/08/29	39	71.30	3	71.33	70.90	36	21,791	0.17%
2019/08/28	4	72.65	18	72.89	73.50	-14	21,629	-0.06%
2019/08/27	21	72.10	19	72.41	72.40	2	21,576	0.01%
2019/08/26	27	70.27	24	70.94	71.10	3	21,613	0.01%
2019/08/23	1	71.00	9	71.39	71.50	-8	21,653	-0.04%
2019/08/22	8	70.36	3.5	70.52	70.30	4.5	21,891	0.02%
2019/08/21	11	69.80	11	70.10	70.20	0	21,999	0.00%
2019/08/20	36	70.07	61	69.65	69.60	-25	21,910	-0.11%
2019/08/19	2	71.30	1	71.30	71.50	1	21,701	0.00%
2019/08/16	4	71.20	23	70.96	71.30	-19	21,706	-0.09%
2019/08/15	38	71.57	8	71.75	71.40	30	21,528	0.14%
2019/08/14	22	71.10	30	72.07	72.50	-8	21,327	-0.04%
2019/08/13	3	68.60	2	68.35	68.80	1	20,914	0.00%
2019/08/12	10	69.12	31	67.85	69.30	-21	20,823	-0.10%
2019/08/08	37	68.56	9	68.74	68.10	28	20,648	0.14%
2019/08/07	5	70.48	9	70.29	69.80	-4	20,380	-0.02%
2019/08/06	18	68.91	18	69.18	69.20	0	20,360	0.00%
2019/08/05	26	72.10	12.7	71.29	70.90	13.3	20,128	0.07%
2019/08/02	17	72.24	26	72.38	72.30	-9	19,947	-0.05%
2019/08/01	31	73.02	25	72.97	74.10	6	19,603	0.03%
2019/07/31	38	74.24	9	74.26	74.00	29	19,326	0.15%
2019/07/30	52	74.92	45	75.79	75.80	7	18,943	0.04%
2019/07/29	46	75.29	42	75.25	74.80	4	18,672	0.02%
2019/07/26	62	76.68	56.2	76.34	77.00	5.9	18,418	0.03%
2019/07/25	9	75.10	22.1	74.48	76.50	-13.1	18,036	-0.07%
2019/07/24	21	71.27	13	71.32	71.80	8	17,555	0.05%
2019/07/23	14	72.37	23	72.12	72.30	-9	17,288	-0.05%
2019/07/22	15	69.57	49	69.48	69.80	-34	16,822	-0.20%
2019/07/19	21	67.30	153	67.37	67.70	-132	16,681	-0.79%	大賣/鉅額交易
2019/07/18	24	67.64	19	67.86	66.70	5	16,766	0.03%
2019/07/17	9	66.93	22	67.77	67.70	-13	16,761	-0.08%
2019/07/16	26	68.68	15	68.93	67.90	11	16,403	0.07%
2019/07/15	17	68.75	68.1	68.43	69.90	-51.1	16,011	-0.32%
2019/07/12	18	66.84	50	67.50	66.70	-32	15,539	-0.21%
2019/07/11	3	65.10	40	65.15	65.40	-37	14,914	-0.25%
2019/07/10	16	63.89	39	63.93	64.40	-23	14,508	-0.16%
2019/07/09	8	61.43	14	61.84	62.80	-6	14,063	-0.04%
2019/07/08	13	61.13	26	61.34	61.00	-13	13,989	-0.09%
2019/07/05	7	61.59	65	61.35	62.00	-58	13,864	-0.42%
2019/07/04	21	59.25	15.1	59.39	59.20	5.9	13,603	0.04%
2019/07/03	18	65.61	33	65.62	65.20	-15	13,120	-0.11%
2019/07/02	23	66.32	10	66.37	66.30	13	12,926	0.10%
2019/07/01	24	65.88	30	66.01	66.00	-6	12,763	-0.05%
2019/06/28	12	64.42	1	64.30	64.50	11	12,675	0.09%
2019/06/27	10	63.95	12	63.98	64.10	-2	12,671	-0.02%
2019/06/26	10.1	63.84	15	63.85	63.70	-4.9	12,576	-0.04%
2019/06/25	31	64.00	16	64.16	63.30	15	12,511	0.12%
2019/06/24	0	0.00	2	63.25	63.10	-2	12,335	-0.02%
2019/06/21	2	63.00	2	62.75	63.00	0	12,376	0.00%
2019/06/20	2	62.50	9	62.47	62.30	-7	12,425	-0.06%
2019/06/19	12	61.54	15	61.99	62.10	-3	12,690	-0.02%
2019/06/18	3	60.90	3	60.87	60.90	0	12,913	0.00%
2019/06/17	2	60.95	2	60.95	60.90	0	13,002	0.00%
2019/06/14	0	0.00	2.6	60.92	60.80	-2.6	13,029	-0.02%
2019/06/13	7	60.87	18	60.89	60.90	-11	13,208	-0.08%
2019/06/12	4	59.95	26	60.14	60.70	-22	13,381	-0.16%
2019/06/11	3	59.63	9	59.81	59.40	-6	13,387	-0.04%
2019/06/10	36	59.32	0	0.00	59.30	36	13,385	0.27%
2019/06/06	25	59.26	3	59.37	59.20	22	13,309	0.17%
2019/06/05	11	60.80	0.3	61.00	60.50	10.7	13,197	0.08%
2019/06/04	21	60.96	8	60.98	60.90	13	13,239	0.10%
2019/06/03	5	61.32	4	61.33	61.90	1	13,345	0.01%
2019/05/31	12	61.15	17	61.36	61.60	-5	13,594	-0.04%
2019/05/30	9	59.08	20	59.23	60.00	-11	13,647	-0.08%
2019/05/29	38	58.70	2	58.35	58.00	36	14,301	0.25%
2019/05/28	15	60.50	0	0.00	60.90	15	14,202	0.11%
2019/05/27	1	61.00	6.5	61.08	60.50	-5.5	14,243	-0.04%
2019/05/24	12	60.00	5	59.96	59.80	7	14,355	0.05%
2019/05/23	11.7	60.19	0	0.00	60.20	11.7	14,524	0.08%
2019/05/22	1	61.10	2	61.30	60.80	-1	14,473	-0.01%
2019/05/21	1	61.00	2	61.50	61.50	-1	14,511	-0.01%
2019/05/20	0	0.00	2	60.80	60.90	-2	14,456	-0.01%
2019/05/17	7	61.01	0	0.00	60.60	7	14,483	0.05%
2019/05/16	9	61.46	1	61.00	61.00	8	14,663	0.05%
2019/05/15	13	61.93	14	62.60	62.00	-1	14,857	-0.01%
2019/05/14	2	60.45	1	60.40	61.50	1	14,930	0.01%
2019/05/13	25	61.95	0	0.00	61.10	25	14,868	0.17%
2019/05/10	26	64.66	3	64.27	63.80	23	14,877	0.15%
2019/05/09	20.5	64.71	3	64.60	64.20	17.5	14,873	0.12%
2019/05/08	0	0.00	5	65.60	65.90	-5	14,917	-0.03%
2019/05/07	1	65.60	7	66.06	66.20	-6	15,090	-0.04%
2019/05/06	14	64.97	2	65.20	65.00	12	15,350	0.08%
2019/05/03	0	0.00	13	66.28	66.70	-13	15,458	-0.08%
2019/05/02	4	65.70	3	66.17	65.70	1	15,502	0.01%
2019/04/30	4	65.10	7	65.00	65.40	-3	15,440	-0.02%
2019/04/29	7	65.40	2	66.30	64.70	5	15,403	0.03%
2019/04/26	5	65.68	22	65.71	66.00	-17	15,443	-0.11%
2019/04/25	16	65.44	52	66.25	65.50	-36	15,607	-0.23%
2019/04/24	4.1	65.30	12	65.35	65.40	-7.9	15,701	-0.05%
2019/04/23	11	64.70	35	64.92	64.90	-24	15,609	-0.15%
2019/04/22	130	64.10	9	63.89	63.80	121	15,427	0.78%	大買/鉅額交易
2019/04/19	9	63.73	8	63.89	63.70	1	15,609	0.01%
2019/04/18	16	63.47	11	63.62	63.10	5	15,726	0.03%
2019/04/17	17	63.41	49	63.68	63.90	-32	15,680	-0.20%
2019/04/16	5	62.44	29	62.41	62.70	-24	15,271	-0.16%
2019/04/15	0	0.00	15	61.62	61.70	-15	15,292	-0.10%
2019/04/12	28	60.81	86	61.05	60.50	-58	15,430	-0.38%
2019/04/11	26	62.12	0	0.00	61.60	26	15,579	0.17%
2019/04/10	1	62.50	0	0.00	62.50	1	15,541	0.01%
2019/04/09	1	62.60	2	62.65	62.60	-1	15,544	-0.01%
2019/04/08	9.5	62.47	51	62.81	63.00	-41.5	15,589	-0.27%
2019/04/03	23	61.87	14	62.15	62.30	9	15,573	0.06%
2019/04/02	7	61.86	48	62.05	61.70	-41	15,576	-0.26%
2019/04/01	18	61.41	13	61.62	61.00	5	15,479	0.03%
2019/03/29	8	60.90	12	61.18	61.40	-4	15,297	-0.03%
2019/03/28	9	60.70	7	60.51	60.80	2	15,362	0.01%
2019/03/27	9	60.99	3	61.30	61.10	6	15,426	0.04%
2019/03/26	27	61.26	5	61.16	61.00	22	15,503	0.14%
2019/03/25	41	61.36	8	61.23	61.10	33	15,537	0.21%
2019/03/22	16	63.70	39	63.64	63.10	-23	15,375	-0.15%
2019/03/21	11	62.59	69	62.63	62.80	-58	15,116	-0.38%
2019/03/20	10	59.87	6	60.08	60.60	4	14,789	0.03%
2019/03/19	8	59.79	30.5	59.81	59.70	-22.5	14,829	-0.15%
2019/03/18	49	59.52	14.5	59.63	59.50	34.5	14,908	0.23%
2019/03/15	16	60.66	12	60.77	60.10	4	15,087	0.03%
2019/03/14	13	60.20	3	60.13	60.30	10	14,991	0.07%
2019/03/13	25	60.41	3	60.63	60.10	22	15,174	0.14%
2019/03/12	9	61.18	37	61.31	60.80	-28	15,594	-0.18%
2019/03/11	2	60.60	4	60.63	60.40	-2	15,731	-0.01%
2019/03/08	25	59.99	9	60.00	60.50	16	16,027	0.10%
2019/03/07	120	60.79	9	60.40	60.00	111	16,221	0.68%	大買/鉅額交易
2019/03/06	52	61.53	35	61.53	61.40	17	16,501	0.10%
2019/03/05	55	63.52	15	63.89	63.10	40	16,394	0.24%
2019/03/04	77	64.82	204	66.18	64.80	-127	16,369	-0.78%	大賣/鉅額交易
2019/02/27	80	62.69	36	62.85	62.20	44	15,802	0.28%
2019/02/26	19	61.88	21	62.32	62.00	-2	15,710	-0.01%
2019/02/25	5	61.40	46	61.82	61.60	-41	15,707	-0.26%
2019/02/22	43	61.16	60	61.61	60.90	-17	15,771	-0.11%
2019/02/21	1	60.80	7	60.76	60.80	-6	15,743	-0.04%
2019/02/20	11	60.14	0.1	60.90	60.60	10.9	15,996	0.07%
2019/02/19	4	60.13	14	60.66	60.50	-10	16,166	-0.06%
2019/02/18	18	60.39	12	60.57	60.20	6	16,231	0.04%
2019/02/15	39.2	61.27	16	60.63	60.00	23.2	16,456	0.14%
2019/02/14	4.3	61.28	41	61.99	62.10	-36.7	16,908	-0.22%
2019/02/13	14.2	59.98	6	60.05	60.50	8.2	16,720	0.05%
2019/02/12	6	59.70	4	59.88	60.00	2	16,634	0.01%
2019/02/11	10	59.65	29	59.51	59.00	-19	16,723	-0.11%
2019/01/30	23	59.58	35	59.89	60.10	-12	16,698	-0.07%
2019/01/29	69	59.33	7	59.10	58.80	62	16,892	0.37%
2019/01/28	15	61.15	43	61.25	60.80	-28	16,946	-0.17%
2019/01/25	20	60.24	43	61.07	60.00	-23	17,441	-0.13%
2019/01/24	19	59.16	67	58.64	59.60	-48	17,578	-0.27%
2019/01/23	16	56.83	27	57.09	57.00	-11	17,784	-0.06%
2019/01/22	13	56.66	4	56.90	56.50	9	17,962	0.05%
2019/01/21	25	56.88	29	57.14	57.20	-4	18,153	-0.02%
2019/01/18	10	55.75	22	56.20	56.40	-12	18,315	-0.07%
2019/01/17	52.3	55.41	23	55.95	55.10	29.3	18,690	0.16%
2019/01/16	23.2	56.24	72	55.82	56.40	-48.8	18,690	-0.26%
2019/01/15	19	52.91	73	53.45	53.60	-54	18,317	-0.29%
2019/01/14	32	52.34	1	53.30	52.00	31	18,313	0.17%
2019/01/11	18	53.17	13	53.58	53.50	5	18,682	0.03%
2019/01/10	10	53.54	33	53.67	53.80	-23	18,912	-0.12%
2019/01/09	14	52.39	23	52.50	52.50	-9	19,145	-0.05%
2019/01/08	1	51.80	1	52.30	51.70	0	19,658	0.00%
2019/01/07	11	51.95	9	52.02	51.80	2	20,232	0.01%
2019/01/04	42	50.11	43	50.33	51.60	-1	20,387	0.00%
2019/01/03	97	52.22	29	51.60	51.50	68	20,481	0.33%
2019/01/02	6	55.12	3	55.20	55.00	3	20,280	0.01%
2018/12/28	7	55.37	1	55.40	55.00	6	20,283	0.03%
2018/12/27	11	55.66	13	55.87	55.80	-2	20,546	-0.01%
2018/12/26	32	55.16	6	55.83	54.10	26	20,886	0.12%
2018/12/25	5	54.22	15	55.82	57.00	-10	20,699	-0.05%
2018/12/24	0	0.00	37	54.74	56.00	-37	20,630	-0.18%
2018/12/22	1	53.50	0	0.00	53.50	1	20,579	0.00%
2018/12/21	14	52.89	8	53.28	53.90	6	20,769	0.03%
2018/12/20	11	52.81	15	53.20	53.20	-4	20,727	-0.02%
2018/12/19	56	53.33	44	53.77	53.70	12	20,739	0.06%
2018/12/18	7	53.40	23	53.49	54.50	-16	20,886	-0.08%
2018/12/17	1	53.50	8	53.36	53.50	-7	21,045	-0.03%
2018/12/14	48	53.23	42	53.42	53.50	6	21,101	0.03%
2018/12/13	32	53.95	36	54.29	54.30	-4	21,248	-0.02%
2018/12/12	31	53.32	31	53.57	53.70	0	21,266	0.00%
2018/12/11	39	52.46	40	52.87	52.90	-1	21,435	0.00%
2018/12/10	62	52.40	55	51.96	52.10	7	21,444	0.03%
2018/12/07	15	55.62	10	55.73	55.70	5	21,240	0.02%
2018/12/06	83	55.70	132	55.07	55.00	-49	21,318	-0.23%	大賣/
2018/12/05	89	57.02	57	57.10	56.90	32	21,196	0.15%
2018/12/04	2	62.40	12	61.94	62.00	-10	20,978	-0.05%
2018/12/03	8	63.34	14	63.39	62.80	-6	21,411	-0.03%
2018/11/30	21	61.00	20	61.21	61.00	1	21,352	0.00%
2018/11/29	79	60.93	88	61.46	60.30	-9	21,074	-0.04%
2018/11/28	39	58.58	65	58.78	58.60	-26	20,549	-0.13%
2018/11/27	94	56.46	22	57.29	58.00	72	20,421	0.35%
2018/11/26	13	57.43	82	57.51	57.30	-69	20,280	-0.34%
2018/11/23	83	57.21	1	57.60	56.10	82	20,060	0.41%
2018/11/22	18	57.85	10	58.22	58.00	8	19,999	0.04%
2018/11/21	12	57.03	8	57.49	57.80	4	19,955	0.02%
2018/11/20	5	57.40	4	57.05	57.50	1	19,930	0.01%
2018/11/19	4	57.10	29	56.73	57.50	-25	19,764	-0.13%
2018/11/16	2	56.15	7	56.17	54.60	-5	19,540	-0.03%
2018/11/15	37	55.95	5	56.16	55.90	32	19,505	0.16%
2018/11/14	16	56.68	20	56.73	56.50	-4	19,728	-0.02%
2018/11/13	31	55.50	82	55.18	56.20	-51	19,607	-0.26%
2018/11/12	11	53.38	68	53.57	53.80	-57	19,062	-0.30%
2018/11/09	16	54.02	18	54.18	54.20	-2	19,229	-0.01%
2018/11/08	6	55.10	13	55.59	53.80	-7	19,260	-0.04%
2018/11/07	26	53.86	27	54.30	55.20	-1	19,218	-0.01%
2018/11/06	32	53.29	14	53.57	52.20	18	19,372	0.09%
2018/11/05	10	55.85	36	55.71	55.70	-26	19,130	-0.14%
2018/11/02	45	56.42	45	56.90	56.10	0	18,950	0.00%
2018/11/01	41	53.67	27	53.44	54.40	14	18,486	0.08%
2018/10/31	51	50.76	36	51.18	51.40	15	18,245	0.08%
2018/10/30	7	48.16	21	48.35	48.50	-14	18,057	-0.08%
2018/10/29	7	45.81	14	46.29	46.60	-7	18,136	-0.04%
2018/10/26	9	46.17	5	45.79	46.00	4	18,007	0.02%
2018/10/25	30	46.01	15	46.05	45.75	15	17,850	0.08%
2018/10/24	87	50.09	5	49.86	49.30	82	17,412	0.47%
2018/10/23	16	50.89	5	50.98	50.50	11	17,196	0.06%
2018/10/22	10	50.78	12	51.79	52.50	-2	17,104	-0.01%
2018/10/19	28	51.36	9	50.59	52.10	19	17,086	0.11%
2018/10/18	44	52.42	24	52.82	51.50	20	16,829	0.12%
2018/10/17	59	55.28	13	54.38	54.40	46	16,582	0.28%
2018/10/16	41	55.22	11	55.27	54.10	30	16,399	0.18%
2018/10/15	46	55.22	95	56.50	57.20	-49	15,984	-0.31%
2018/10/12	12	52.21	49	51.72	53.30	-37	15,807	-0.23%
2018/10/11	13	48.07	1	47.30	48.50	12	16,127	0.07%
2018/10/09	6	53.02	1	52.50	52.30	5	15,936	0.03%
2018/10/08	0	52.90	0	0.00	52.70	0	15,934	0.00%
2018/10/05	6	52.52	7	52.81	52.20	-1	16,046	-0.01%
2018/10/04	40	55.32	7	54.21	53.90	33	15,944	0.21%
2018/10/03	21	58.46	2	58.40	57.80	19	15,634	0.12%
2018/10/02	27	58.70	9	58.71	58.40	18	15,806	0.11%
2018/10/01	1	59.10	3	59.23	59.20	-2	15,987	-0.01%
2018/09/28	20	58.53	10	59.86	58.10	10	16,032	0.06%
2018/09/27	12	59.36	20	59.60	59.80	-8	16,022	-0.05%
2018/09/26	57	60.17	9	60.21	60.20	48	16,059	0.30%
2018/09/25	13	61.50	72	60.55	61.70	-59	15,996	-0.37%
2018/09/21	45	57.54	40	57.96	58.50	5	15,787	0.03%
2018/09/20	6	59.47	1	59.60	59.50	5	15,577	0.03%
2018/09/19	34	60.43	22	60.67	60.00	12	15,619	0.08%
2018/09/18	27	59.62	15	59.53	59.30	12	15,521	0.08%
2018/09/17	33	61.40	16	61.93	61.20	17	15,653	0.11%
2018/09/14	17	59.50	38	59.52	59.60	-21	15,536	-0.14%
2018/09/13	11	56.88	11	57.79	57.50	0	15,487	0.00%
2018/09/12	34	57.97	34	57.58	57.40	0	15,392	0.00%
2018/09/11	5	59.98	2	60.15	60.10	3	15,284	0.02%
2018/09/10	21	58.67	37	58.25	59.40	-16	15,273	-0.10%
2018/09/07	40	58.51	27	59.26	57.50	13	15,057	0.09%
2018/09/06	18	63.97	4	64.13	63.60	14	14,555	0.10%
2018/09/05	5	66.70	1	66.50	66.60	4	14,461	0.03%
2018/09/04	4	67.33	2	67.50	67.60	2	14,515	0.01%
2018/09/03	27	67.81	18	66.81	66.70	9	14,537	0.06%
2018/08/31	26	68.99	21	69.23	69.70	5	14,532	0.03%
2018/08/30	9	69.34	11	69.79	69.80	-2	14,599	-0.01%
2018/08/29	13	70.49	3	71.00	69.90	10	14,638	0.07%
2018/08/28	28	71.39	24	71.65	70.70	4	14,686	0.03%
2018/08/27	11	69.06	26	69.26	70.10	-15	14,685	-0.10%
2018/08/24	4	67.45	21	67.45	67.40	-17	14,615	-0.12%
2018/08/23	6	66.97	5	67.32	67.30	1	14,816	0.01%
2018/08/22	38	68.03	24	68.01	67.40	14	15,016	0.09%
2018/08/21	22	68.42	53	67.98	68.50	-31	14,898	-0.21%
2018/08/20	13	66.48	10	66.90	65.70	3	14,733	0.02%
2018/08/17	23	66.60	15	66.10	65.00	8	14,696	0.05%
2018/08/16	46	65.22	43	65.69	67.30	3	14,730	0.02%
2018/08/15	54.3	68.20	13	68.06	67.70	41.3	14,720	0.28%
2018/08/14	10	68.09	6	68.97	70.20	4	14,828	0.03%
2018/08/13	63	70.35	55	69.12	68.90	8	14,780	0.05%
2018/08/10	1	73.00	11	73.25	73.20	-10	14,684	-0.07%
2018/08/09	5	73.98	7	74.16	73.80	-2	15,217	-0.01%
2018/08/08	19	74.55	19	74.35	73.70	0	15,904	0.00%
2018/08/07	5	73.92	10.5	74.40	74.30	-5.5	15,697	-0.04%
2018/08/06	40	74.16	22	73.82	73.60	18	15,527	0.12%
2018/08/03	60	76.51	14	76.69	75.80	46	15,434	0.30%
2018/08/02	7	78.27	3	78.57	78.40	4	15,088	0.03%
2018/08/01	17	78.63	16	79.59	79.60	1	15,260	0.01%
2018/07/31	4	78.80	0	0.00	78.60	4	15,524	0.03%
2018/07/30	23	80.93	9	79.81	79.60	14	15,472	0.09%
2018/07/27	0	0.00	5	81.82	81.90	-5	15,429	-0.03%
2018/07/26	2	81.50	23	81.00	81.00	-21	15,483	-0.14%
2018/07/25	13	80.51	2	78.80	80.70	11	15,438	0.07%
2018/07/24	24	78.76	5	78.50	78.70	19	15,313	0.12%
2018/07/23	30	78.93	31	78.34	78.50	-1	15,282	-0.01%
2018/07/20	35	80.65	8	80.49	80.50	27	15,145	0.18%
2018/07/19	34	81.58	29	81.92	80.20	5	14,995	0.03%
2018/07/18	79	85.70	37	84.76	84.00	42	14,804	0.28%
2018/07/17	19	87.85	14	86.71	88.10	5	14,268	0.04%
2018/07/16	24	89.20	4	87.58	86.00	20	14,503	0.14%
2018/07/13	9	87.76	34	88.34	88.80	-25	14,830	-0.17%
2018/07/12	14	85.19	11	85.67	86.00	3	14,930	0.02%
2018/07/11	6	84.25	6	83.43	83.60	0	14,854	0.00%
2018/07/10	16	82.67	29	83.05	83.90	-13	14,839	-0.09%
2018/07/09	26	81.10	13	81.55	81.00	13	14,834	0.09%
2018/07/06	0	0.00	6	79.77	79.30	-6	14,766	-0.04%
2018/07/05	10	79.81	13	79.46	78.10	-3	14,840	-0.02%
2018/07/04	11	81.45	11	81.94	80.90	0	14,867	0.00%
2018/07/03	3	82.10	9	82.43	81.80	-6	14,987	-0.04%
2018/07/02	11	81.20	40	82.70	81.00	-29	15,008	-0.19%
2018/06/29	7	82.90	1	83.20	83.20	6	15,006	0.04%
2018/06/28	23	82.41	7	82.66	83.00	16	14,896	0.11%
2018/06/27	45	87.63	4	87.63	87.20	41	14,905	0.28%
2018/06/26	14	83.49	39	84.37	85.40	-25	14,884	-0.17%
2018/06/25	40	88.07	4	87.63	86.50	36	14,928	0.24%
2018/06/22	3	92.07	1	92.50	92.50	2	14,980	0.01%
2018/06/21	9	92.56	2	92.60	92.50	7	15,189	0.05%
2018/06/20	16	90.45	0	0.00	90.40	16	15,469	0.10%
2018/06/19	13	91.92	17	92.00	90.60	-4	15,738	-0.03%
2018/06/15	34	92.03	29	92.43	92.30	5	15,984	0.03%
2018/06/14	27	92.49	15	93.00	93.00	12	16,223	0.07%
2018/06/13	82	95.45	11	95.26	94.00	71	16,634	0.43%
2018/06/12	47	98.36	26	97.61	97.60	21	17,044	0.12%
2018/06/11	7	99.81	17	100.15	100.50	-10	17,150	-0.06%
2018/06/08	13	99.46	2.1	99.80	99.80	10.9	17,589	0.06%
2018/06/07	9	99.77	18.2	100.63	101.00	-9.2	18,378	-0.05%
2018/06/06	19	100.08	12	100.11	100.00	7	18,443	0.04%
2018/06/05	8	100.69	5	102.20	101.00	3	18,596	0.02%
2018/06/04	17	98.79	27	99.58	100.50	-10	18,828	-0.05%
2018/06/01	20	97.76	4	98.15	97.50	16	18,800	0.09%
2018/05/31	3	97.83	22	98.71	99.60	-19	18,818	-0.10%
2018/05/30	28	95.91	17.1	96.48	96.50	10.9	18,634	0.06%
2018/05/29	12	98.86	1	98.90	98.90	11	18,503	0.06%
2018/05/28	19	99.23	12	99.21	99.30	7	18,719	0.04%
2018/05/25	18	101.11	25.1	101.65	100.50	-7.1	19,323	-0.04%
2018/05/24	10	101.15	19	101.18	102.00	-9	19,520	-0.05%
2018/05/23	9	99.12	11	99.99	99.30	-2	19,558	-0.01%
2018/05/22	25	98.97	15	100.47	97.20	10	19,441	0.05%
2018/05/21	6	99.13	10	99.43	99.00	-4	19,640	-0.02%
2018/05/18	16	99.43	17.4	100.22	98.90	-1.4	19,694	-0.01%
2018/05/17	47	104.10	83	104.87	101.50	-36	19,593	-0.18%
2018/05/16	89	99.93	51	99.09	102.50	38	19,118	0.20%
2018/05/15	13	95.84	8	94.94	95.50	5	18,718	0.03%
2018/05/14	57	96.56	36.2	95.26	95.30	20.8	19,002	0.11%
2018/05/11	20	96.51	48	96.19	95.60	-28	19,074	-0.15%
2018/05/10	43	94.02	28	94.15	93.60	15	18,979	0.08%
2018/05/09	0	0.00	1	94.20	94.40	-1	19,083	-0.01%
2018/05/08	2	94.15	7	93.91	94.00	-5	18,972	-0.03%
2018/05/07	0	0.00	5	92.80	92.60	-5	18,680	-0.03%
2018/05/04	1	90.90	3	91.43	91.70	-2	18,653	-0.01%
2018/05/03	45	90.36	44	89.95	89.90	1	18,672	0.01%
2018/05/02	15	91.88	11	91.91	91.70	4	18,748	0.02%
2018/04/30	40	91.97	95	92.56	93.00	-55	18,689	-0.29%
2018/04/27	28	93.40	33	93.52	93.10	-5	18,725	-0.03%
2018/04/26	5	91.06	10	92.65	91.80	-5	18,716	-0.03%
2018/04/25	2	89.30	0.6	90.70	90.80	1.4	18,742	0.01%
2018/04/24	20	90.34	13	90.37	90.10	7	18,877	0.04%
2018/04/23	8	92.48	6	93.45	93.00	2	19,254	0.01%
2018/04/20	30	93.46	6	93.92	92.70	24	19,486	0.12%
2018/04/19	59	95.52	68	96.06	97.90	-9	19,220	-0.05%
2018/04/18	16	92.64	35	92.97	93.10	-19	18,841	-0.10%
2018/04/17	21	90.22	7	89.33	89.50	14	18,660	0.08%
2018/04/16	3	92.33	0	0.00	92.20	3	18,787	0.02%
2018/04/13	3	93.53	22	94.36	93.40	-19	18,749	-0.10%
2018/04/12	6	92.22	11	92.54	92.50	-5	18,780	-0.03%
2018/04/11	47	93.09	33	92.78	91.20	14	19,053	0.07%
2018/04/10	11	89.35	7	90.83	91.90	4	19,019	0.02%
2018/04/09	23	88.20	21	88.73	88.50	2	19,053	0.01%
2018/04/03	7	90.17	10	90.52	90.60	-3	18,913	-0.02%
2018/04/02	7	92.13	1	92.00	91.70	6	18,896	0.03%
2018/03/31	2	91.60	2	92.05	92.00	0	18,981	0.00%
2018/03/30	14	92.11	14	92.06	91.80	0	19,101	0.00%
2018/03/29	59	91.25	48	91.36	92.30	11	19,052	0.06%
2018/03/28	40	92.16	21	90.79	90.70	19	18,971	0.10%
2018/03/27	22	94.05	26	94.93	95.40	-4	18,730	-0.02%
2018/03/26	40	92.39	32	92.68	92.00	8	18,622	0.04%
2018/03/23	44.1	91.50	26	92.76	94.50	18.1	18,478	0.10%
2018/03/22	43	97.11	12	96.84	96.30	31	18,238	0.17%
2018/03/21	19	97.27	32	98.00	99.00	-13	17,895	-0.07%
2018/03/20	20	95.96	11	95.81	95.00	9	17,524	0.05%
2018/03/19	48.1	97.24	66	97.20	97.00	-17.9	17,250	-0.10%
2018/03/16	19	93.02	43	93.00	94.20	-24	16,725	-0.14%
2018/03/15	21	90.17	24	90.48	91.00	-3	16,156	-0.02%
2018/03/14	49	90.10	61	90.41	89.40	-12	16,113	-0.07%
2018/03/13	42	87.52	148	87.45	89.90	-106	15,958	-0.66%	大賣/鉅額交易
2018/03/12	26	83.53	13	84.41	83.00	13	15,361	0.08%
2018/03/09	4	83.25	21	83.26	83.30	-17	15,454	-0.11%
2018/03/08	4	82.10	62	81.74	82.00	-58	15,864	-0.37%
2018/03/07	27	80.03	22	79.72	80.00	5	15,939	0.03%
2018/03/06	10	79.83	25	80.24	79.60	-15	16,308	-0.09%
2018/03/05	9	78.32	8	79.01	78.40	1	16,806	0.01%
2018/03/02	10	77.85	8	78.15	78.40	2	16,955	0.01%
2018/03/01	42	79.42	19	78.73	78.70	23	16,954	0.14%
2018/02/27	27	82.12	62.1	82.14	80.80	-35.1	16,838	-0.21%
2018/02/26	17	80.85	12	81.28	81.00	5	16,145	0.03%
2018/02/23	23	79.24	36	79.81	79.90	-13	16,437	-0.08%
2018/02/22	5	79.16	0	0.00	79.30	5	16,460	0.03%
2018/02/21	1	79.80	17	79.68	79.90	-16	16,493	-0.10%
2018/02/12	6	75.87	17	75.29	76.00	-11	16,049	-0.07%
2018/02/09	54	71.07	49	71.72	73.30	5	15,942	0.03%
2018/02/08	26	72.76	19	73.03	72.70	7	15,942	0.04%
2018/02/07	11	74.07	18.2	76.77	73.60	-7.2	15,895	-0.05%
2018/02/06	46	74.03	23	74.00	72.40	23	15,857	0.15%
2018/02/05	55	76.59	40	77.29	77.40	15	15,869	0.09%
2018/02/02	14	79.84	1	79.80	79.60	13	16,005	0.08%
2018/02/01	6	80.87	12.3	81.21	81.20	-6.3	16,025	-0.04%
2018/01/31	45.1	77.91	50.2	78.41	79.40	-5.1	16,008	-0.03%
2018/01/30	19	78.86	4	79.45	78.40	15	16,229	0.09%
2018/01/29	14	78.97	2	79.70	78.80	12	16,170	0.07%
2018/01/26	13	78.82	11	79.35	79.40	2	16,229	0.01%
2018/01/25	68.1	79.50	0	0.00	78.50	68.1	16,320	0.42%
2018/01/24	14	80.47	4	80.80	80.50	10	16,586	0.06%
2018/01/23	47.1	80.21	45	80.52	80.20	2.1	16,916	0.01%
2018/01/22	58	80.01	27	80.81	80.50	31	17,064	0.18%
2018/01/19	39.1	81.02	1	81.00	80.60	38.1	17,178	0.22%
2018/01/18	2	82.15	19	82.47	82.00	-17	17,082	-0.10%
2018/01/17	60.3	82.50	3	81.73	81.00	57.3	16,966	0.34%
2018/01/16	76	84.61	28	84.78	85.00	48	16,460	0.29%
2018/01/15	1	81.70	5	83.08	83.40	-4	16,305	-0.02%
2018/01/12	13.2	79.73	17	81.16	81.40	-3.8	16,449	-0.02%
2018/01/11	8	79.80	22	80.33	80.30	-14	16,696	-0.08%
2018/01/10	48	79.65	2	78.95	78.30	46	17,035	0.27%
2018/01/09	5.2	83.30	21	83.44	82.60	-15.8	17,423	-0.09%
2018/01/08	4	83.93	10	84.32	83.50	-6	17,815	-0.03%
2018/01/05	11	83.65	19	83.22	83.50	-8	18,110	-0.04%
2018/01/04	18	81.24	28	81.33	81.50	-10	17,929	-0.06%
2018/01/03	5	80.30	16	80.12	80.30	-11	18,254	-0.06%
2018/01/02	6	78.57	5	78.24	78.00	1	18,418	0.01%