南亞科 (2408)-富邦-板橋券商分點個股進出

台股 » 個股 » 南亞科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南亞科

(2408)

可現股當沖

股價
66.9
漲跌
▲1.1
漲幅
+1.67%
成交量
22,790張
產業
上市半導體類股
1761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-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋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
2024/05/06	52.4	67.34	70.6	68.05	66.90	-18.2	17,662	-0.10%
2024/05/03	5.6	66.65	6	67.33	65.80	-0.5	17,378	0.00%
2024/05/02	6.8	66.03	2	66.60	66.60	4.8	17,305	0.03%
2024/04/30	28.5	66.62	1.2	66.47	66.10	27.4	17,441	0.16%
2024/04/29	7.7	67.21	85.3	67.27	67.50	-77.6	17,653	-0.44%
2024/04/26	17.1	65.61	18	65.53	65.70	-0.9	17,681	-0.01%
2024/04/25	10.2	65.51	9.5	66.05	65.60	0.7	17,603	0.00%
2024/04/24	21	65.20	166.2	65.16	65.50	-145.2	17,558	-0.83%	大賣/鉅額交易
2024/04/23	46.8	62.67	22	62.88	62.80	24.8	17,548	0.14%
2024/04/22	33.2	61.16	54	61.84	61.20	-20.8	17,538	-0.12%
2024/04/19	71.6	62.13	74	61.79	62.00	-2.4	17,518	-0.01%
2024/04/18	27.4	64.31	6	64.30	64.30	21.4	17,403	0.12%
2024/04/17	87.6	65.62	5	65.56	64.50	82.6	17,751	0.47%
2024/04/16	92.3	66.44	69.2	67.16	65.50	23.1	17,642	0.13%
2024/04/15	50.1	69.91	16.1	70.25	70.00	34	17,334	0.20%
2024/04/12	155.1	71.87	78.2	71.81	71.80	76.9	17,232	0.45%	大買/
2024/04/11	61.5	70.63	40.1	70.74	70.60	21.4	16,845	0.13%
2024/04/10	36.8	70.17	139.5	70.16	70.20	-102.6	16,560	-0.62%	大賣/鉅額交易
2024/04/09	43	68.14	13.2	68.75	68.40	29.8	16,334	0.18%
2024/04/08	45.1	68.44	43.2	68.97	68.10	2	16,321	0.01%
2024/04/03	20.6	68.00	22	68.18	68.20	-1.4	16,271	-0.01%
2024/04/02	41	69.94	70.7	70.07	69.10	-29.7	16,456	-0.18%
2024/04/01	51	69.21	36.1	69.06	69.40	14.9	16,546	0.09%
2024/03/29	17	67.78	16.2	67.70	67.70	0.8	16,468	0.00%
2024/03/28	61.1	68.24	17	68.43	67.60	44.1	16,442	0.27%
2024/03/27	26.2	68.14	22	68.00	67.90	4.2	16,791	0.02%
2024/03/26	26.3	68.06	30.4	69.46	68.10	-4.1	16,954	-0.02%
2024/03/25	44	68.33	80	68.30	68.50	-36	16,725	-0.22%
2024/03/22	358.2	69.98	364.7	69.87	69.60	-6.5	16,622	-0.04%	大買/大賣/
2024/03/21	51	65.64	124.5	66.46	67.60	-73.4	15,466	-0.47%	大賣/
2024/03/20	54.8	61.93	3	62.00	61.50	51.8	14,939	0.35%
2024/03/19	31	62.55	6	62.45	62.30	25	15,179	0.16%
2024/03/18	30.7	62.69	4	62.65	62.40	26.7	15,160	0.18%
2024/03/15	7	63.74	2	63.75	63.90	5	15,090	0.03%
2024/03/14	18.6	63.89	4	64.30	63.80	14.6	15,053	0.10%
2024/03/13	84.7	64.11	1.9	63.57	63.30	82.8	15,008	0.55%
2024/03/12	70	65.67	22	65.69	65.70	48	14,785	0.32%
2024/03/11	14.1	65.92	19	66.22	65.80	-4.9	14,793	-0.03%
2024/03/08	41.2	65.47	17	65.18	65.00	24.2	14,679	0.16%
2024/03/07	34.1	66.30	50	65.84	65.70	-15.9	14,685	-0.11%
2024/03/06	40.1	65.55	9.7	65.54	65.10	30.4	14,756	0.21%
2024/03/05	14.5	66.09	2	66.10	65.80	12.5	15,155	0.08%
2024/03/04	22.6	66.68	22.3	67.01	66.50	0.3	15,704	0.00%
2024/03/01	57.6	66.62	19.3	66.46	66.30	38.4	16,281	0.24%
2024/02/29	21	67.31	5	67.28	67.30	16	16,437	0.10%
2024/02/27	61.2	67.14	2.1	68.50	66.30	59.1	16,604	0.36%
2024/02/26	17	67.42	7	67.74	67.90	10	16,550	0.06%
2024/02/23	46	68.41	22.3	68.88	67.70	23.7	16,648	0.14%
2024/02/22	14	67.20	12.9	67.80	68.10	1.1	16,559	0.01%
2024/02/21	24	67.93	8.7	68.18	67.30	15.4	16,631	0.09%
2024/02/20	4.1	67.35	39.3	67.57	67.80	-35.2	16,506	-0.21%
2024/02/19	29.1	65.50	24	66.48	66.60	5.1	16,388	0.03%
2024/02/16	49	65.22	24.5	65.15	65.90	24.5	16,442	0.15%
2024/02/15	100.6	65.62	4.3	65.48	65.40	96.3	16,233	0.59%
2024/02/05	11.1	67.28	4	66.98	68.20	7.1	15,749	0.04%
2024/02/02	31.9	68.13	2	67.80	67.60	29.9	15,710	0.19%
2024/02/01	3	68.77	2	69.10	69.20	1	15,595	0.01%
2024/01/31	11	68.87	2.5	69.05	68.70	8.5	15,589	0.05%
2024/01/30	34.2	69.69	9	69.52	69.30	25.2	15,632	0.16%
2024/01/29	7	70.21	6.4	70.87	70.80	0.6	15,743	0.00%
2024/01/26	17.5	70.77	2	71.05	71.00	15.5	15,757	0.10%
2024/01/25	14	71.20	3.6	71.11	71.00	10.5	15,800	0.07%
2024/01/24	9	71.54	56.1	71.61	71.60	-47.1	15,743	-0.30%
2024/01/23	7	70.51	33.1	71.21	70.70	-26.1	15,551	-0.17%
2024/01/22	43.1	69.13	3	70.13	69.30	40.1	15,291	0.26%
2024/01/19	3.1	69.37	5	69.40	69.30	-1.9	15,260	-0.01%
2024/01/18	3.1	68.56	54.1	68.16	68.20	-51	15,318	-0.33%
2024/01/17	50.3	68.51	58	68.19	67.80	-7.7	15,230	-0.05%
2024/01/16	26.1	69.77	6	69.63	69.40	20.1	15,127	0.13%
2024/01/15	21	71.37	33.4	70.99	71.50	-12.4	15,034	-0.08%
2024/01/12	41.2	69.17	2	69.10	68.80	39.2	14,915	0.26%
2024/01/11	110.4	69.46	21	69.29	69.40	89.4	14,862	0.60%	大買/
2024/01/10	62.1	71.41	9.2	71.77	71.50	52.9	14,549	0.36%
2024/01/09	8.1	73.11	9.5	73.73	72.60	-1.4	14,570	-0.01%
2024/01/08	23	73.23	0.7	74.67	73.10	22.4	14,541	0.15%
2024/01/05	18.2	74.71	24.1	74.59	74.70	-5.9	14,614	-0.04%
2024/01/04	10.3	73.65	12.3	74.16	74.40	-2	14,802	-0.01%
2024/01/03	44.4	73.65	13.1	73.56	73.10	31.3	14,861	0.21%
2024/01/02	14.1	76.72	1	77.60	76.50	13.1	14,627	0.09%
2023/12/29	7	78.04	18	77.91	78.00	-11	14,616	-0.08%
2023/12/28	25.2	78.82	22.2	78.71	78.30	2.9	14,536	0.02%
2023/12/27	7.1	78.81	51.3	79.25	79.70	-44.2	14,374	-0.31%
2023/12/26	12.1	77.05	59.1	77.28	78.00	-47	14,081	-0.33%
2023/12/25	2	75.65	1.5	76.21	75.40	0.5	14,281	0.00%
2023/12/22	68.1	77.59	87.1	77.68	75.90	-19	14,305	-0.13%
2023/12/21	15	74.69	41.2	74.65	75.40	-26.2	13,770	-0.19%
2023/12/20	15	72.37	1.6	71.95	71.80	13.4	13,486	0.10%
2023/12/19	1	73.40	3	73.17	73.10	-2	13,411	-0.01%
2023/12/18	25.1	73.68	11.4	73.76	73.40	13.7	13,450	0.10%
2023/12/15	5.2	74.73	53.8	75.11	74.50	-48.6	13,379	-0.36%
2023/12/14	39	74.00	15.8	74.49	72.80	23.3	12,831	0.18%
2023/12/13	1.2	72.66	27	73.24	73.70	-25.8	12,607	-0.20%
2023/12/12	13	72.96	9	73.16	72.50	4	12,936	0.03%
2023/12/11	14	72.21	14	72.61	72.20	0	12,912	0.00%
2023/12/08	17	71.38	31	71.93	72.10	-14	12,959	-0.11%
2023/12/07	23	71.27	16	70.88	70.70	7	12,868	0.05%
2023/12/06	8	72.40	5.2	72.39	72.00	2.8	12,755	0.02%
2023/12/05	10	72.60	5	72.90	73.20	5	12,633	0.04%
2023/12/04	15	74.05	7.3	74.59	74.00	7.7	12,581	0.06%
2023/12/01	16	73.78	19	73.93	73.70	-3	12,372	-0.02%
2023/11/30	56	74.50	28.1	74.79	75.00	28	12,116	0.23%
2023/11/29	12	73.39	57.1	73.69	74.20	-45.1	11,568	-0.39%
2023/11/28	14	71.94	82.3	72.60	73.50	-68.3	11,080	-0.62%
2023/11/27	12	69.52	3	69.53	70.10	9	10,413	0.09%
2023/11/24	13.1	69.74	9	70.13	70.80	4.1	10,125	0.04%
2023/11/22	5	69.60	20	70.44	70.70	-15	9,571	-0.16%
2023/11/21	6	70.08	26.2	70.58	70.60	-20.2	9,356	-0.22%
2023/11/20	6	70.37	61.2	69.92	70.00	-55.2	9,141	-0.60%
2023/11/17	3	67.23	0	0.00	67.40	3	8,935	0.03%
2023/11/16	21	67.16	21	67.80	67.20	0	8,874	0.00%
2023/11/15	10	68.12	34	68.23	67.60	-24	8,836	-0.27%
2023/11/14	4	66.23	39.2	65.57	66.10	-35.2	8,635	-0.41%
2023/11/13	45	63.38	11	63.63	63.60	34	8,651	0.39%
2023/11/10	15.1	64.17	6.9	64.57	63.70	8.2	8,596	0.10%
2023/11/09	15.4	64.61	6	64.57	64.60	9.4	8,583	0.11%
2023/11/08	10	65.47	3.3	65.57	65.40	6.7	8,677	0.08%
2023/11/07	9	65.96	31	65.98	65.90	-22	8,693	-0.25%
2023/11/06	37.4	64.84	5	65.50	65.40	32.4	8,664	0.37%
2023/11/03	11	65.94	3	66.23	66.10	8	8,452	0.09%
2023/11/02	9.1	65.31	4	65.65	65.60	5.1	8,451	0.06%
2023/11/01	4.1	64.50	2	64.55	64.50	2.1	8,360	0.03%
2023/10/31	8	65.01	5.2	65.10	64.70	2.8	8,416	0.03%
2023/10/30	8	64.45	10.9	64.56	64.90	-2.9	8,489	-0.03%
2023/10/27	13.6	65.29	5	64.60	64.80	8.6	8,531	0.10%
2023/10/26	35	66.48	3	66.53	66.10	32	8,531	0.38%
2023/10/25	17	68.01	4	68.05	68.00	13	8,724	0.15%
2023/10/24	62.1	67.94	7	68.01	67.80	55.1	8,898	0.62%
2023/10/23	10	69.97	1.1	70.07	69.60	8.9	8,945	0.10%
2023/10/20	1	69.90	9	70.18	70.30	-8	8,977	-0.09%
2023/10/19	5	70.34	4	70.65	70.50	1	8,939	0.01%
2023/10/18	14	70.09	4	70.88	70.20	10	8,999	0.11%
2023/10/17	2	71.30	5	70.80	70.90	-3	8,886	-0.03%
2023/10/13	0	0.00	9	70.69	70.80	-9	8,919	-0.10%
2023/10/12	40.6	69.35	18.1	69.79	71.00	22.5	8,808	0.26%
2023/10/11	15	70.15	22	70.69	70.70	-7	8,569	-0.08%
2023/10/06	7	69.27	8	69.66	69.20	-1	8,525	-0.01%
2023/10/05	0.1	69.60	26.1	69.40	69.50	-26	8,578	-0.30%
2023/10/04	15	67.55	3	67.93	67.70	12	8,613	0.14%
2023/10/03	15.1	68.48	21.2	69.48	68.10	-6.1	8,654	-0.07%
2023/10/02	10	67.47	38	67.62	67.60	-28	8,587	-0.33%
2023/09/28	95.4	66.30	24	66.65	65.60	71.4	8,542	0.84%
2023/09/27	10.1	69.28	8	69.81	69.80	2.1	8,234	0.03%
2023/09/26	6.1	70.80	4	70.62	70.30	2	8,255	0.02%
2023/09/25	14	72.49	14	71.54	71.60	0	8,271	0.00%
2023/09/22	6	72.05	11	72.20	72.00	-5	8,461	-0.06%
2023/09/21	6	71.93	48.3	72.17	72.80	-42.3	8,584	-0.49%
2023/09/20	12.2	70.72	9.1	70.90	70.70	3.1	8,534	0.04%
2023/09/19	12	71.88	3.1	72.02	71.70	8.9	8,729	0.10%
2023/09/18	11	72.58	13	72.75	72.30	-2	8,931	-0.02%
2023/09/15	7	71.04	39.1	72.29	72.40	-32.1	9,068	-0.35%
2023/09/14	5.2	69.51	31.1	69.66	70.00	-26	8,745	-0.30%
2023/09/13	2	67.70	34	68.11	68.40	-32	8,704	-0.37%
2023/09/12	6	66.73	6	66.73	66.80	0	8,869	0.00%
2023/09/11	13	66.21	8	66.04	65.70	5	8,993	0.06%
2023/09/08	12.1	66.57	7	67.16	67.20	5.1	9,209	0.05%
2023/09/07	28	67.88	13.6	67.85	67.20	14.4	9,409	0.15%
2023/09/06	7	68.10	4.4	67.96	68.00	2.6	9,453	0.03%
2023/09/05	5	67.52	4.1	68.08	68.10	0.9	9,499	0.01%
2023/09/04	13.1	67.58	3	68.03	67.60	10.1	9,556	0.11%
2023/09/01	12	68.66	23.1	68.81	68.20	-11.1	9,565	-0.12%
2023/08/31	9	67.44	11	68.34	66.60	-2	9,428	-0.02%
2023/08/30	13	66.85	9	66.99	66.70	4	9,383	0.04%
2023/08/29	14	65.23	9.1	65.83	66.20	5	9,505	0.05%
2023/08/28	0	0.00	8.2	65.70	65.60	-8.2	9,658	-0.08%
2023/08/25	21.1	65.49	4.2	65.77	65.00	16.9	9,955	0.17%
2023/08/24	0.5	64.90	12.3	64.96	65.30	-11.8	10,028	-0.12%
2023/08/23	4	63.00	1.3	63.64	63.50	2.7	10,157	0.03%
2023/08/22	2.1	63.55	1.5	64.07	63.50	0.7	10,395	0.01%
2023/08/21	5	63.68	3.4	64.23	63.40	1.6	10,899	0.02%
2023/08/18	15	65.12	10	64.91	64.60	5	11,063	0.05%
2023/08/17	2	64.25	12	65.20	65.60	-10	11,119	-0.09%
2023/08/16	3	63.63	7	63.69	63.70	-4	11,260	-0.04%
2023/08/15	11	64.77	2.3	64.86	64.60	8.7	11,326	0.08%
2023/08/14	23.1	64.86	14	65.79	64.90	9.1	11,543	0.08%
2023/08/11	2	67.85	4.1	68.12	67.90	-2.1	11,783	-0.02%
2023/08/10	13.2	67.46	0.7	67.87	67.10	12.5	11,789	0.11%
2023/08/09	2	68.30	1	68.70	68.90	1	11,769	0.01%
2023/08/08	6	69.13	3.6	69.08	68.50	2.4	11,788	0.02%
2023/08/07	2	69.55	2	70.10	70.00	0	11,760	0.00%
2023/08/04	5	69.84	6.6	70.18	69.90	-1.6	11,794	-0.01%
2023/08/02	32	69.48	0.6	69.51	69.10	31.4	11,778	0.27%
2023/08/01	16.1	71.49	3.5	71.66	71.00	12.6	11,775	0.11%
2023/07/31	13.1	73.01	11	74.36	72.30	2.1	11,778	0.02%
2023/07/28	6.1	73.77	42.6	74.08	74.80	-36.5	11,713	-0.31%
2023/07/27	5	69.76	21.2	71.19	71.40	-16.2	11,480	-0.14%
2023/07/26	14	66.83	2	67.60	67.10	12	11,341	0.11%
2023/07/25	8	68.54	9.5	68.57	68.20	-1.5	11,414	-0.01%
2023/07/24	5.1	69.28	3.2	70.06	69.30	1.9	11,413	0.02%
2023/07/21	9.4	69.58	11	69.65	70.10	-1.6	11,443	-0.01%
2023/07/20	7.1	69.96	1	70.70	70.30	6.1	11,408	0.05%
2023/07/19	10	71.10	14	71.04	70.40	-4	11,461	-0.03%
2023/07/18	12	70.29	5	71.42	69.50	7	11,413	0.06%
2023/07/17	6	70.73	6	71.85	71.70	0	11,465	0.00%
2023/07/14	3	71.27	6	71.50	71.70	-3	11,512	-0.03%
2023/07/13	2	70.90	15	71.11	70.90	-13	11,526	-0.11%
2023/07/12	10	69.19	8.7	69.92	70.10	1.3	11,523	0.01%
2023/07/11	13.5	70.12	9	70.92	69.90	4.5	11,521	0.04%
2023/07/10	0.2	69.90	1	69.10	69.70	-0.8	11,643	-0.01%
2023/07/07	9	69.07	1	68.60	69.10	8	12,084	0.07%
2023/07/06	7.1	69.82	0	0.00	70.10	7.1	12,369	0.06%
2023/07/05	4.2	70.19	1.3	70.56	70.10	3	12,646	0.02%
2023/07/04	7.1	70.30	1.5	70.50	70.40	5.6	12,939	0.04%
2023/07/03	10	70.19	1	70.40	70.10	9	13,198	0.07%
2023/06/30	22.1	70.59	7	70.44	70.80	15.1	13,756	0.11%
2023/06/29	6	72.20	19	72.42	72.20	-13	13,957	-0.09%
2023/06/28	11	69.74	2.5	70.16	69.50	8.5	13,915	0.06%
2023/06/27	17.1	71.20	2	71.60	70.80	15.1	13,928	0.11%
2023/06/26	2.1	73.00	0.5	72.50	73.00	1.6	13,798	0.01%
2023/06/21	13.4	74.80	2	74.30	74.60	11.4	13,909	0.08%
2023/06/20	30.1	77.52	12	77.99	77.40	18.1	13,709	0.13%
2023/06/19	0.2	77.90	4.2	78.28	78.00	-4	13,645	-0.03%
2023/06/16	1.2	76.52	31.2	77.68	78.50	-30.1	13,584	-0.22%
2023/06/15	4.3	75.27	5	75.22	75.30	-0.8	13,317	-0.01%
2023/06/14	1	75.00	17.2	75.96	76.20	-16.2	13,331	-0.12%
2023/06/13	6	74.78	59.1	74.77	74.80	-53.1	13,089	-0.41%
2023/06/12	4	72.63	15.9	72.72	72.90	-11.9	12,895	-0.09%
2023/06/09	5	70.84	4	71.08	71.30	1	12,835	0.01%
2023/06/08	7.1	70.43	1	70.60	70.20	6.1	12,837	0.05%
2023/06/07	6	71.65	5	72.10	71.90	1	12,807	0.01%
2023/06/06	1	71.80	7	72.10	72.40	-6	12,914	-0.05%
2023/06/05	0.1	72.30	1	72.00	72.10	-1	13,136	-0.01%
2023/06/02	5	72.80	7	72.87	72.90	-2	13,091	-0.02%
2023/06/01	10	71.84	8	72.08	71.40	2	12,992	0.02%
2023/05/31	3	72.50	18.5	72.81	73.50	-15.5	12,867	-0.12%
2023/05/30	5	71.10	13	71.37	71.90	-8	12,652	-0.06%
2023/05/29	2	71.05	2	71.10	71.20	0	12,614	0.00%
2023/05/26	22	71.55	8	72.94	71.90	14	12,517	0.11%
2023/05/25	7	71.43	19	71.52	72.40	-12	12,261	-0.10%
2023/05/24	6	69.72	18.4	70.15	69.90	-12.4	11,824	-0.10%
2023/05/23	7	69.39	1	70.00	69.90	6	11,637	0.05%
2023/05/22	14.1	70.16	11.3	70.91	70.10	2.8	11,504	0.02%
2023/05/19	4	68.90	58	69.64	69.90	-54	11,249	-0.48%
2023/05/18	9	69.64	22.8	69.39	69.30	-13.8	11,183	-0.12%
2023/05/17	25	67.72	76.5	67.47	68.00	-51.5	10,951	-0.47%
2023/05/16	1	64.70	3.1	65.14	64.60	-2.1	10,611	-0.02%
2023/05/15	12	64.13	11	64.50	63.90	1	10,610	0.01%
2023/05/12	12.1	62.97	1	63.10	63.80	11.1	10,608	0.10%
2023/05/11	18.1	63.42	0	0.00	63.30	18.1	10,652	0.17%
2023/05/10	7	63.80	2	63.80	64.20	5	10,683	0.05%
2023/05/09	10.1	64.56	0	0.00	64.70	10.1	10,660	0.09%
2023/05/08	7	65.26	2	65.50	64.80	5	10,677	0.05%
2023/05/05	5.1	66.79	2	67.30	66.70	3.1	10,645	0.03%
2023/05/04	2	67.10	4	67.70	68.00	-2	10,703	-0.02%
2023/05/03	2	66.90	1	67.50	67.10	1	10,701	0.01%
2023/05/02	2	66.85	13	66.75	66.70	-11	10,809	-0.10%
2023/04/28	11	67.59	26.1	67.43	67.80	-15.1	11,092	-0.14%
2023/04/27	1	65.00	7	65.21	65.60	-6	10,915	-0.05%
2023/04/26	12.2	63.33	3	62.80	64.10	9.2	10,929	0.08%
2023/04/25	4	63.43	2	64.25	63.50	2	10,897	0.02%
2023/04/24	3	64.30	4	64.90	64.20	-1	10,804	-0.01%
2023/04/21	7.1	64.61	5	64.56	64.50	2.1	10,840	0.02%
2023/04/20	5.1	65.84	1	66.40	65.50	4.1	10,849	0.04%
2023/04/19	1.2	67.12	0	0.00	67.00	1.2	10,886	0.01%
2023/04/18	2	67.35	2	67.50	67.30	0	10,914	0.00%
2023/04/17	2	67.80	9.3	67.60	68.00	-7.3	11,094	-0.07%
2023/04/14	11	67.50	3	67.30	67.60	8	11,065	0.07%
2023/04/13	7.1	67.95	16.2	67.60	67.50	-9.1	11,035	-0.08%
2023/04/12	12.1	68.92	24.1	69.18	69.10	-12	10,786	-0.11%
2023/04/11	8	68.38	40.1	68.70	68.20	-32.1	10,277	-0.31%
2023/04/10	60.4	66.97	37	67.08	66.70	23.4	9,887	0.24%
2023/04/07	31	68.00	47.1	68.36	68.60	-16.1	9,551	-0.17%
2023/04/06	37.1	66.02	11.1	65.71	66.40	26.1	9,152	0.28%
2023/03/31	36.6	66.10	57.7	66.45	66.50	-21.1	8,839	-0.24%
2023/03/30	27	64.14	32	64.66	63.90	-5	8,287	-0.06%
2023/03/29	4.1	61.83	2.2	61.58	61.00	1.9	7,940	0.02%
2023/03/28	3	63.00	3	62.77	62.50	0	7,909	0.00%
2023/03/27	12	63.23	33.1	63.18	63.20	-21.1	7,836	-0.27%
2023/03/24	7.9	63.09	31.2	63.25	63.30	-23.3	7,789	-0.30%
2023/03/23	6	60.12	9	60.06	59.80	-3	7,417	-0.04%
2023/03/22	3	59.50	22	59.45	59.10	-19	7,411	-0.26%
2023/03/21	10	58.45	0	0.00	58.60	10	7,446	0.13%
2023/03/20	4	59.15	3	59.20	59.20	1	7,469	0.01%
2023/03/17	3	59.57	16	59.45	59.30	-13	7,553	-0.17%
2023/03/16	4	57.75	0	0.00	57.70	4	7,489	0.05%
2023/03/15	3	58.07	1	58.40	58.00	2	7,569	0.03%
2023/03/14	9	57.99	4	58.30	58.00	5	7,741	0.06%
2023/03/13	3	58.53	1	59.00	58.50	2	7,760	0.03%
2023/03/10	8	58.45	1	58.10	58.70	7	7,943	0.09%
2023/03/09	18	59.98	3.1	59.63	59.10	15	8,062	0.19%
2023/03/08	13	60.35	13.7	60.58	61.00	-0.7	8,128	-0.01%
2023/03/07	4	58.23	14	58.54	58.50	-10	8,121	-0.12%
2023/03/06	10.5	57.87	1.5	58.23	57.70	9	8,223	0.11%
2023/03/03	1.2	57.91	1.3	58.03	57.90	-0.2	8,220	0.00%
2023/03/02	10	57.40	0	0.00	57.30	10	8,249	0.12%
2023/03/01	6.2	57.60	5	57.50	57.30	1.2	8,250	0.01%
2023/02/24	1	59.30	2	58.90	58.40	-1	8,296	-0.01%
2023/02/23	8	59.08	9	59.01	59.50	-1	8,398	-0.01%
2023/02/22	4	58.70	0.5	58.92	58.70	3.5	8,649	0.04%
2023/02/21	0.1	60.00	31	60.40	60.40	-30.9	8,811	-0.35%
2023/02/20	1	60.30	2	60.25	60.00	-1	8,908	-0.01%
2023/02/17	0.1	59.80	3	60.00	59.70	-2.9	9,019	-0.03%
2023/02/16	5.1	59.80	30	59.58	59.70	-24.9	9,137	-0.27%
2023/02/15	11.1	58.47	1	59.00	58.50	10.1	9,312	0.11%
2023/02/14	7	58.66	9	58.32	58.40	-2	9,351	-0.02%
2023/02/13	0.1	57.50	0	0.00	57.60	0.1	9,438	0.00%
2023/02/10	1	58.30	0	0.00	58.30	1	9,554	0.01%
2023/02/09	5.2	57.61	1	58.20	58.00	4.2	9,686	0.04%
2023/02/08	5	58.72	1	59.00	58.40	4	9,703	0.04%
2023/02/07	0	0.00	1	58.20	58.20	-1	9,763	-0.01%
2023/02/06	5.1	58.82	1	58.30	58.10	4.1	9,798	0.04%
2023/02/03	11	60.09	4.2	59.94	59.90	6.8	9,805	0.07%
2023/02/02	1	59.40	7.1	59.84	59.90	-6.1	9,835	-0.06%
2023/02/01	12	57.91	2	57.75	58.20	10	9,842	0.10%
2023/01/31	14	58.32	2	58.30	57.80	12	9,858	0.12%
2023/01/30	23	60.03	94.7	60.05	60.30	-71.7	9,772	-0.73%
2023/01/17	0.1	57.60	11	57.44	57.70	-10.9	9,566	-0.11%
2023/01/16	5	57.40	20.1	57.15	57.50	-15.1	9,732	-0.15%
2023/01/13	1.5	55.87	3	56.27	56.00	-1.5	9,885	-0.02%
2023/01/12	4	56.43	4.6	56.49	56.20	-0.6	10,227	-0.01%
2023/01/11	2	56.70	26.3	56.86	57.00	-24.3	10,492	-0.23%
2023/01/10	0	0.00	18.2	56.70	56.50	-18.2	10,614	-0.17%
2023/01/09	0.2	56.50	30.8	56.20	56.70	-30.6	10,734	-0.29%
2023/01/06	2.2	53.94	9	54.38	55.00	-6.8	11,045	-0.06%
2023/01/05	1.1	55.05	15.2	55.25	54.90	-14.1	11,150	-0.13%
2023/01/04	7	53.97	3.9	53.64	54.10	3.1	11,365	0.03%
2023/01/03	1	51.00	14.1	52.04	53.00	-13.1	11,448	-0.11%
2022/12/30	21	51.57	1	51.90	51.20	20	11,434	0.18%
2022/12/29	5	51.22	3	51.30	51.80	2	11,613	0.02%
2022/12/28	0	0.00	1	51.40	51.30	-1	11,959	-0.01%
2022/12/27	1	52.20	12	52.02	51.90	-11	12,174	-0.09%
2022/12/26	1.1	51.53	1.1	51.53	51.50	0	12,339	0.00%
2022/12/23	1.1	50.52	1	50.90	51.40	0.1	12,550	0.00%
2022/12/22	15.1	51.67	2	52.05	51.70	13.1	12,618	0.10%
2022/12/21	15.6	51.94	6.1	52.21	51.50	9.5	12,675	0.07%
2022/12/20	4.4	52.82	2	53.25	52.00	2.4	12,632	0.02%
2022/12/19	6.1	53.93	6	54.03	53.70	0.1	12,685	0.00%
2022/12/16	8	54.61	23.3	54.97	54.50	-15.3	12,705	-0.12%
2022/12/15	13	55.53	5	55.68	55.90	8	12,692	0.06%
2022/12/14	13	55.50	36.7	55.58	55.50	-23.7	12,755	-0.19%
2022/12/13	11	55.05	21	54.95	54.80	-10	12,848	-0.08%
2022/12/12	10	53.99	6	54.67	54.80	4	12,909	0.03%
2022/12/09	25	53.73	0	0.00	53.70	25	13,049	0.19%
2022/12/08	13.3	53.59	4	53.88	54.00	9.3	13,003	0.07%
2022/12/07	25.4	54.01	8	54.14	53.50	17.4	13,037	0.13%
2022/12/06	26.2	54.66	5.1	54.31	54.30	21.2	12,971	0.16%
2022/12/05	13.5	56.50	3	56.53	56.20	10.5	12,790	0.08%
2022/12/02	20.3	56.31	2	56.80	56.10	18.3	12,759	0.14%
2022/12/01	13	57.98	13.7	58.18	57.50	-0.7	12,598	-0.01%
2022/11/30	11.1	56.48	2	56.55	56.80	9.1	12,465	0.07%
2022/11/29	40.2	56.83	3.3	56.85	57.20	36.9	12,256	0.30%
2022/11/28	5	58.66	3.1	58.77	58.50	1.9	12,021	0.02%
2022/11/25	2	60.10	0	0.00	59.70	2	11,941	0.02%
2022/11/24	1	60.10	3	60.10	59.90	-2	11,927	-0.02%
2022/11/23	6	59.80	10	59.94	59.80	-4	11,862	-0.03%
2022/11/22	0.1	58.90	2	58.60	59.20	-1.9	11,790	-0.02%
2022/11/21	8.2	58.92	5	59.14	58.40	3.2	11,699	0.03%
2022/11/18	8	60.81	15.1	61.11	60.70	-7.1	11,515	-0.06%
2022/11/17	4.1	58.61	5.2	59.02	58.90	-1.1	11,262	-0.01%
2022/11/16	6	59.92	28.2	60.03	60.10	-22.2	11,043	-0.20%
2022/11/15	1	59.00	3	59.60	59.70	-2	10,935	-0.02%
2022/11/14	0	0.00	16.2	60.02	59.90	-16.2	10,840	-0.15%
2022/11/11	3.2	59.56	22.2	59.60	59.80	-19	10,735	-0.18%
2022/11/10	12	57.88	14	57.46	58.00	-2	10,519	-0.02%
2022/11/09	5	57.64	12	57.93	58.10	-7	10,463	-0.07%
2022/11/08	5.1	56.98	2	57.40	57.10	3.1	10,372	0.03%
2022/11/07	4.1	55.86	33.3	56.48	56.90	-29.3	10,263	-0.29%
2022/11/04	4.6	54.74	6	55.13	54.90	-1.5	10,120	-0.01%
2022/11/03	0.1	55.80	6.7	55.50	56.00	-6.7	10,076	-0.07%
2022/11/02	1	53.60	3.1	54.77	54.80	-2.1	9,990	-0.02%
2022/11/01	8	54.15	2	54.10	54.00	6	9,994	0.06%
2022/10/31	4	54.00	5.3	54.63	54.50	-1.3	10,018	-0.01%
2022/10/28	19.1	53.29	10.2	53.10	53.10	8.9	9,982	0.09%
2022/10/27	4.1	54.87	4	54.83	55.00	0.1	9,909	0.00%
2022/10/26	1	54.60	5.4	54.58	54.50	-4.4	9,927	-0.04%
2022/10/25	4.1	54.27	8.1	54.46	54.10	-4	9,873	-0.04%
2022/10/24	12.1	56.18	8.1	57.08	55.60	3.9	9,777	0.04%
2022/10/21	15	55.98	13.1	56.02	55.70	2	9,588	0.02%
2022/10/20	25	54.41	28.3	54.93	55.70	-3.3	9,364	-0.04%
2022/10/19	35.1	54.03	12.1	53.82	53.80	23	9,033	0.25%
2022/10/18	6.5	55.05	14.1	55.25	55.80	-7.6	8,832	-0.09%
2022/10/17	57.1	53.93	27.5	55.20	56.20	29.6	8,778	0.34%
2022/10/14	5.7	54.35	41.7	54.26	55.20	-36	8,617	-0.42%
2022/10/13	18	51.59	24	51.52	51.40	-6	8,335	-0.07%
2022/10/12	11	51.56	38.8	52.22	52.70	-27.8	8,264	-0.34%
2022/10/11	10	49.47	4	49.74	49.75	6	8,133	0.07%
2022/10/07	9	50.03	3.1	50.10	50.20	6	8,109	0.07%
2022/10/06	13.2	50.17	9	50.24	50.20	4.2	8,135	0.05%
2022/10/05	8	50.69	17.4	51.11	51.40	-9.4	8,133	-0.12%
2022/10/04	5	49.36	19	49.40	49.95	-14	7,909	-0.18%
2022/10/03	10.1	47.41	3	47.75	47.55	7.1	7,827	0.09%
2022/09/30	4	47.30	56	47.64	48.95	-52	7,875	-0.66%
2022/09/29	7.1	46.05	13	47.02	47.15	-5.9	7,887	-0.08%
2022/09/28	15	45.52	38	45.76	45.50	-23	7,919	-0.29%
2022/09/27	3	45.65	2	45.98	46.00	1	7,911	0.01%
2022/09/26	30.7	45.83	13	45.97	45.65	17.7	8,021	0.22%
2022/09/23	9	47.70	21.3	47.76	47.60	-12.3	8,183	-0.15%
2022/09/22	19	46.37	4	46.91	46.80	15	8,624	0.17%
2022/09/21	25	47.23	2	47.40	47.15	23	8,703	0.26%
2022/09/20	21.9	47.91	6	47.68	47.65	15.9	8,687	0.18%
2022/09/19	22.3	48.43	4	48.51	48.60	18.3	8,575	0.21%
2022/09/16	37.2	49.21	8	49.56	49.10	29.2	8,503	0.34%
2022/09/15	30	50.87	9	50.57	50.40	21	8,348	0.25%
2022/09/14	38.2	50.64	4	50.88	50.70	34.2	8,371	0.41%
2022/09/13	3.1	52.44	0	0.00	52.40	3.1	8,316	0.04%
2022/09/12	0	0.00	6	52.30	52.30	-6	8,331	-0.07%
2022/09/08	15.2	51.10	0	0.00	51.10	15.2	8,389	0.18%
2022/09/07	9	50.64	10	51.10	50.60	-1	8,413	-0.01%
2022/09/06	7.2	51.06	5.4	51.41	51.20	1.9	8,481	0.02%
2022/09/05	3.1	51.48	0	0.00	51.10	3.1	8,515	0.04%
2022/09/02	6	52.13	1	52.40	52.10	5	8,675	0.06%
2022/09/01	9	52.61	5	52.90	52.60	4	8,715	0.05%
2022/08/31	3	53.37	4	53.25	53.40	-1	8,690	-0.01%
2022/08/30	5	52.38	3	52.83	52.70	2	8,656	0.02%
2022/08/29	6.1	52.48	3	52.53	52.50	3.1	8,668	0.04%
2022/08/26	2.2	53.72	1	53.50	53.50	1.2	8,694	0.01%
2022/08/25	6.1	53.27	5	53.42	53.60	1.1	8,676	0.01%
2022/08/24	6.3	53.00	0	0.00	52.60	6.3	8,725	0.07%
2022/08/23	5	53.44	3	53.53	53.40	2	8,861	0.02%
2022/08/22	2	53.80	3.2	54.13	53.90	-1.2	8,938	-0.01%
2022/08/19	3	54.17	3.1	54.33	54.30	-0.1	9,026	0.00%
2022/08/18	5.2	53.58	7.1	54.14	53.60	-1.8	9,061	-0.02%
2022/08/17	4.1	54.18	7.1	54.07	55.00	-2.9	9,063	-0.03%
2022/08/16	12.3	53.54	1.1	53.55	53.80	11.2	9,084	0.12%
2022/08/15	7	53.73	2.2	53.89	53.80	4.8	9,102	0.05%
2022/08/12	12	53.89	3.2	53.88	54.10	8.8	9,083	0.10%
2022/08/11	2	52.90	3	53.03	53.00	-1	9,076	-0.01%
2022/08/10	5.4	51.84	2	52.20	51.60	3.4	9,107	0.04%
2022/08/09	2	53.05	10	53.02	52.90	-8	9,129	-0.09%
2022/08/08	1	53.00	1.1	52.46	53.10	-0.1	9,293	0.00%
2022/08/05	3	52.97	14	52.91	53.20	-11	9,286	-0.12%
2022/08/04	1	50.50	2	51.25	51.00	-1	9,258	-0.01%
2022/08/03	3	51.00	5	51.28	51.20	-2	9,277	-0.02%
2022/08/02	10.3	50.65	0	0.00	50.40	10.3	9,277	0.11%
2022/08/01	0	0.00	3	52.23	52.20	-3	9,213	-0.03%
2022/07/29	5.1	52.68	1	52.50	52.30	4.1	9,232	0.04%
2022/07/28	2	52.55	0	0.00	52.50	2	9,322	0.02%
2022/07/27	1	52.51	1	52.60	52.60	0	9,368	0.00%
2022/07/26	0	0.00	0.3	52.40	52.50	-0.3	9,398	0.00%
2022/07/25	5.1	52.56	2	52.75	52.70	3.1	9,434	0.03%
2022/07/22	8.3	53.28	14	53.86	53.70	-5.8	9,419	-0.06%
2022/07/21	4.1	54.15	20.1	54.14	54.30	-16	9,328	-0.17%
2022/07/20	6.1	53.57	20	53.74	53.40	-13.9	9,332	-0.15%
2022/07/19	11	53.13	1	53.10	53.00	10	9,270	0.11%
2022/07/18	10.2	53.17	25	53.08	54.20	-14.8	9,209	-0.16%
2022/07/15	10	50.84	76	50.65	51.40	-66	8,975	-0.74%
2022/07/14	12	49.51	26	49.75	49.85	-14	8,934	-0.16%
2022/07/13	11	49.35	16.2	49.35	49.00	-5.2	8,893	-0.06%
2022/07/12	7.1	47.70	1	47.55	47.35	6.1	8,762	0.07%
2022/07/11	7	48.72	20.2	48.76	49.00	-13.2	8,699	-0.15%
2022/07/08	33.4	50.04	5.1	50.15	49.65	28.3	8,838	0.32%
2022/07/07	5	48.59	16.3	50.05	50.50	-11.2	8,699	-0.13%
2022/07/06	4.3	48.65	4.1	48.93	48.60	0.3	8,629	0.00%
2022/07/05	6.2	48.59	4	48.90	49.40	2.2	8,597	0.03%
2022/07/04	0	0.00	1	49.15	49.15	-1	8,559	-0.01%
2022/07/01	15.3	48.49	6.5	48.44	48.30	8.8	8,567	0.10%
2022/06/30	44.4	49.79	11	49.28	49.40	33.4	8,490	0.39%
2022/06/29	24.1	57.83	3	57.43	57.10	21.1	8,100	0.26%
2022/06/28	9	58.79	4.3	58.76	58.90	4.8	8,053	0.06%
2022/06/27	7	59.54	4	59.75	59.80	3	8,043	0.04%
2022/06/24	3	58.97	3.2	59.10	58.90	-0.2	8,109	0.00%
2022/06/23	4	58.45	1	58.90	58.30	3	8,157	0.04%
2022/06/22	18.2	58.40	2	58.95	58.10	16.2	8,481	0.19%
2022/06/21	21	59.90	2	60.00	60.00	19	8,867	0.21%
2022/06/20	3	59.20	13	59.60	59.50	-10	8,978	-0.11%
2022/06/17	4	59.70	1.1	60.42	60.10	2.9	9,071	0.03%
2022/06/16	12	61.15	3	61.07	60.40	9	9,037	0.10%
2022/06/15	21.2	61.68	23	61.95	61.20	-1.8	9,029	-0.02%
2022/06/14	4.6	61.86	4.1	61.80	62.20	0.5	9,057	0.01%
2022/06/13	14.2	62.09	3.2	62.36	62.20	11	9,249	0.12%
2022/06/10	5.1	64.94	2.7	65.35	65.10	2.4	9,214	0.03%
2022/06/09	3.1	65.71	0	0.00	65.70	3.1	9,270	0.03%
2022/06/08	1	66.10	0	0.00	66.10	1	9,338	0.01%
2022/06/07	5	66.04	1	65.90	65.80	4	9,453	0.04%
2022/06/06	4.1	66.05	4	66.58	66.80	0.1	9,489	0.00%
2022/06/02	2	66.75	11	66.74	66.80	-9	9,621	-0.09%
2022/06/01	0	0.00	12	66.63	66.80	-12	9,880	-0.12%
2022/05/31	4.3	65.33	8	66.13	66.80	-3.8	9,935	-0.04%
2022/05/30	23.3	65.46	9	65.51	65.80	14.3	9,947	0.14%
2022/05/27	11	63.59	1	63.92	63.90	10	9,937	0.10%
2022/05/26	9.1	64.16	2	63.67	63.50	7.1	9,990	0.07%
2022/05/25	2.2	64.33	2	64.90	64.70	0.2	10,029	0.00%
2022/05/24	18.2	65.12	9	64.82	64.30	9.2	10,158	0.09%
2022/05/23	8.1	66.22	3.1	66.61	66.40	5	10,161	0.05%
2022/05/20	0.3	67.08	13	67.08	66.80	-12.7	10,280	-0.12%
2022/05/19	8.3	66.28	4	66.65	66.90	4.3	10,442	0.04%
2022/05/18	7.2	67.45	9	67.46	67.20	-1.8	10,704	-0.02%
2022/05/17	8.2	67.11	17	66.98	67.00	-8.8	11,201	-0.08%
2022/05/16	4	67.13	18.4	67.36	66.90	-14.3	11,396	-0.13%
2022/05/13	6.1	65.21	3.7	65.26	65.50	2.4	11,314	0.02%
2022/05/12	3.1	64.77	9	64.84	64.60	-5.9	11,419	-0.05%
2022/05/11	3.5	64.95	4	64.88	65.20	-0.5	11,594	0.00%
2022/05/10	8.1	65.37	42	65.75	66.00	-34	11,607	-0.29%
2022/05/09	21.1	66.08	14.1	65.27	65.10	7.1	11,659	0.06%
2022/05/06	9	66.48	7	66.43	66.80	2	11,759	0.02%
2022/05/05	6.1	66.97	13.5	67.53	67.00	-7.4	11,942	-0.06%
2022/05/04	4.3	65.98	6	66.38	66.10	-1.7	11,822	-0.01%
2022/05/03	3.1	65.50	24	65.55	65.90	-20.9	11,841	-0.18%
2022/04/29	3	65.26	16.5	65.33	65.60	-13.5	11,874	-0.11%
2022/04/28	7	63.90	3	64.00	64.20	4	11,991	0.03%
2022/04/27	17.3	62.21	6.4	62.59	63.20	10.9	11,955	0.09%
2022/04/26	6.3	64.32	11.1	64.07	64.20	-4.7	11,909	-0.04%
2022/04/25	18	64.18	14.5	64.32	64.30	3.5	11,900	0.03%
2022/04/22	13.1	65.76	7	66.31	66.40	6.1	11,817	0.05%
2022/04/21	1.1	66.00	2	66.50	66.90	-0.9	11,799	-0.01%
2022/04/20	12.3	65.20	9	65.00	65.30	3.3	11,771	0.03%
2022/04/19	5	64.28	5	64.48	64.40	0	11,725	0.00%
2022/04/18	4	63.73	3	63.90	63.80	1	11,730	0.01%
2022/04/15	4.4	63.79	3	63.90	63.90	1.4	11,730	0.01%
2022/04/14	32.5	64.72	6	64.23	64.10	26.5	11,775	0.23%
2022/04/13	28.1	66.57	2	66.55	66.70	26.1	11,644	0.22%
2022/04/12	10.4	65.50	0	0.00	65.50	10.4	11,716	0.09%
2022/04/11	1.1	66.34	29	66.32	66.80	-27.9	11,656	-0.24%
2022/04/08	8.2	66.79	2	66.95	66.80	6.2	11,691	0.05%
2022/04/07	12.5	66.50	7	67.10	66.20	5.5	11,833	0.05%
2022/04/06	47.6	66.82	5	66.64	66.60	42.6	11,677	0.36%
2022/04/01	10	68.41	3	68.73	69.20	7	11,474	0.06%
2022/03/31	6.3	69.73	3	69.93	69.20	3.3	11,373	0.03%
2022/03/30	6.4	69.51	3.5	69.53	69.30	2.8	11,324	0.03%
2022/03/29	6.8	69.13	2	69.00	69.00	4.8	11,401	0.04%
2022/03/28	7.3	68.58	2	69.10	69.80	5.3	11,703	0.04%
2022/03/25	83.5	69.47	49	69.71	68.90	34.5	11,833	0.29%
2022/03/24	70.7	70.88	9	71.07	71.30	61.6	11,633	0.53%
2022/03/23	26	73.67	12	73.63	73.70	14	11,227	0.12%
2022/03/22	13	73.65	3	73.80	74.00	10	11,175	0.09%
2022/03/21	5	74.84	3	74.97	74.90	2	11,088	0.02%
2022/03/18	3.1	74.29	14	74.53	74.80	-10.9	11,147	-0.10%
2022/03/17	5	73.58	11	73.80	74.20	-6	11,151	-0.05%
2022/03/16	41.3	71.89	2.4	70.99	70.90	38.9	11,085	0.35%
2022/03/15	12	73.25	3	73.37	73.00	9	10,921	0.08%
2022/03/14	6	75.20	1	74.70	75.70	5	10,970	0.05%
2022/03/11	3.2	75.31	9	75.29	75.60	-5.8	10,971	-0.05%
2022/03/10	4.3	76.82	8	77.03	76.70	-3.7	11,079	-0.03%
2022/03/09	12	75.13	0	0.00	74.90	12	11,462	0.10%
2022/03/08	10	75.87	4.1	74.93	74.70	5.9	12,369	0.05%
2022/03/07	35	76.77	13	77.12	76.90	22	12,479	0.18%
2022/03/04	11	82.22	11	82.00	81.60	0	12,687	0.00%
2022/03/03	6.8	82.18	84.3	82.52	82.60	-77.5	12,750	-0.61%
2022/03/02	7	79.29	6.4	79.48	79.70	0.6	12,753	0.00%
2022/03/01	6.2	79.51	9	79.23	79.90	-2.8	12,792	-0.02%
2022/02/25	1	77.79	6	77.82	77.10	-5	12,808	-0.04%
2022/02/24	11	76.65	10.1	76.96	76.30	0.9	13,186	0.01%
2022/02/23	2	79.00	6.1	78.81	79.00	-4.1	13,782	-0.03%
2022/02/22	22.6	78.26	20	78.54	78.70	2.6	13,846	0.02%
2022/02/21	15.5	81.21	14	81.46	80.40	1.5	13,791	0.01%
2022/02/18	22	83.31	22	83.13	83.50	0	13,757	0.00%
2022/02/17	58.6	82.83	63.5	82.68	82.70	-4.9	13,560	-0.04%
2022/02/16	21	80.34	221.2	80.36	80.50	-200.2	13,157	-1.52%	大賣/鉅額交易
2022/02/15	2.2	79.16	12.3	79.21	78.80	-10.1	12,947	-0.08%
2022/02/14	4	78.30	12.1	77.96	78.70	-8.1	12,952	-0.06%
2022/02/11	33.1	78.77	13	79.20	79.00	20.1	13,023	0.15%
2022/02/10	26	78.73	5.1	78.75	79.00	20.9	13,004	0.16%
2022/02/09	3.1	78.53	38.1	78.56	78.50	-35	13,050	-0.27%
2022/02/08	2.1	77.20	6	77.37	77.40	-3.9	13,067	-0.03%
2022/02/07	3	76.30	32.8	76.11	76.40	-29.8	13,149	-0.23%
2022/01/26	2.8	72.06	1	73.10	72.00	1.8	13,115	0.01%
2022/01/25	5	71.90	2	72.50	72.00	3	13,324	0.02%
2022/01/24	2	72.05	3	72.03	72.60	-1	13,311	-0.01%
2022/01/21	5	72.84	16	72.45	72.30	-11	13,394	-0.08%
2022/01/20	7	75.10	1	75.40	75.10	6	13,388	0.04%
2022/01/19	0	75.00	0	75.20	75.20	0	13,604	0.00%
2022/01/18	2	74.85	10.2	75.34	75.10	-8.2	13,634	-0.06%
2022/01/17	6	74.15	7	74.47	74.40	-1	13,652	-0.01%
2022/01/14	1	74.10	3.1	74.43	74.30	-2.1	13,716	-0.02%
2022/01/13	6	74.27	52	74.40	74.60	-46	13,705	-0.34%
2022/01/12	1	74.10	0.5	74.40	74.40	0.5	13,660	0.00%
2022/01/11	2.1	73.22	5	73.64	73.50	-2.9	13,650	-0.02%
2022/01/10	0	0.00	8	74.53	74.90	-8	13,727	-0.06%
2022/01/07	3	73.73	47	73.73	73.70	-44	13,863	-0.32%
2022/01/06	18.6	73.80	2.5	74.25	73.80	16.1	13,995	0.12%
2022/01/05	2.2	75.62	6	76.33	75.90	-3.8	14,067	-0.03%
2022/01/04	3	76.90	13	76.56	77.20	-10	14,085	-0.07%
2022/01/03	10	77.10	16	76.86	76.20	-6	14,124	-0.04%
2021/12/30	14	77.86	26.2	78.08	78.10	-12.2	14,152	-0.09%
2021/12/29	3	76.83	4.2	76.65	76.60	-1.2	14,294	-0.01%
2021/12/28	4	76.20	5	76.64	76.70	-1	14,486	-0.01%
2021/12/27	3	76.30	1.1	76.22	76.60	1.9	14,579	0.01%
2021/12/24	21	75.66	6	76.35	75.70	15	14,725	0.10%
2021/12/23	20.1	76.35	5.5	76.01	75.90	14.6	15,123	0.10%
2021/12/22	31	78.74	11	79.07	76.50	20	15,403	0.13%
2021/12/21	1	77.00	10	77.84	76.80	-9	15,245	-0.06%
2021/12/20	4	76.65	10	77.12	75.90	-6	15,025	-0.04%
2021/12/17	1	75.20	7	75.46	75.70	-6	14,877	-0.04%
2021/12/16	3.5	75.46	7	76.23	76.00	-3.5	14,944	-0.02%
2021/12/15	2	75.85	7	75.93	76.00	-5	14,956	-0.03%
2021/12/14	11.1	75.63	24.5	75.62	74.80	-13.4	15,006	-0.09%
2021/12/13	6	77.25	1	77.60	76.60	5	14,963	0.03%
2021/12/10	20.1	76.90	20	77.77	77.80	0.1	15,132	0.00%
2021/12/09	4	77.18	38.2	77.11	77.50	-34.2	15,118	-0.23%
2021/12/08	12	77.21	57	77.54	76.90	-45	15,080	-0.30%
2021/12/07	10	77.53	8	77.59	77.50	2	14,987	0.01%
2021/12/06	22	77.50	10	77.54	77.50	12	14,955	0.08%
2021/12/03	58	77.76	42	78.67	78.80	16	14,926	0.11%
2021/12/02	22.3	79.49	123.1	79.26	79.80	-100.8	14,545	-0.69%	大賣/
2021/12/01	11	75.80	28	75.71	76.00	-17	13,754	-0.12%
2021/11/30	86.2	76.02	59	75.75	74.20	27.2	13,587	0.20%
2021/11/29	18	72.66	11	72.83	73.30	7	13,246	0.05%
2021/11/26	8.5	73.65	6	74.02	73.50	2.5	13,296	0.02%
2021/11/25	12	74.74	2.1	75.09	74.40	9.9	13,187	0.08%
2021/11/24	16	75.04	13.3	75.53	75.40	2.7	13,138	0.02%
2021/11/23	76.2	75.11	42.1	75.55	75.70	34.2	13,139	0.26%
2021/11/22	21	75.17	91.4	74.76	75.40	-70.4	12,838	-0.55%
2021/11/19	8.6	69.98	20	69.91	69.60	-11.4	12,097	-0.09%
2021/11/18	6.2	71.30	66	71.45	71.60	-59.8	12,059	-0.50%
2021/11/17	6	70.78	19.1	71.35	71.00	-13.1	12,046	-0.11%
2021/11/16	5	70.14	26.1	70.58	70.80	-21.1	12,080	-0.17%
2021/11/15	1.2	70.22	24	70.20	70.30	-22.8	12,217	-0.19%
2021/11/12	5	68.66	5.2	68.82	68.70	-0.2	12,256	0.00%
2021/11/11	23.2	68.67	12.1	68.35	68.00	11.2	12,517	0.09%
2021/11/10	10.6	69.65	18.6	69.37	69.90	-8	12,744	-0.06%
2021/11/09	9.5	68.17	26.8	68.56	68.70	-17.3	12,955	-0.13%
2021/11/08	9.1	66.91	21.2	67.32	67.60	-12.1	13,118	-0.09%
2021/11/05	62	66.06	37.2	65.91	65.70	24.8	13,668	0.18%
2021/11/04	65.4	67.25	12.1	67.21	66.70	53.3	13,805	0.39%
2021/11/03	7	67.33	39.9	68.53	68.60	-32.9	13,729	-0.24%
2021/11/02	16.3	67.37	17.1	68.21	66.50	-0.9	13,653	-0.01%
2021/11/01	5.2	67.27	4.1	67.43	67.00	1.1	13,621	0.01%
2021/10/29	7	66.97	6	66.98	66.50	1	13,787	0.01%
2021/10/28	5	65.70	17.2	66.44	66.50	-12.2	13,799	-0.09%
2021/10/27	2	64.40	16.2	65.48	66.20	-14.2	13,851	-0.10%
2021/10/26	6	63.78	4	63.75	63.70	2	13,765	0.01%
2021/10/25	2	62.20	3	62.87	63.50	-1	13,794	-0.01%
2021/10/22	18	62.12	13	62.33	62.10	5	13,900	0.04%
2021/10/20	2	63.45	7	63.54	63.50	-5	14,119	-0.04%
2021/10/19	0	0.00	3	63.10	63.50	-3	14,374	-0.02%
2021/10/18	4.4	62.76	4	63.95	62.70	0.4	14,627	0.00%
2021/10/15	4.6	63.48	32	63.48	63.70	-27.4	15,092	-0.18%
2021/10/14	2	61.30	27	61.49	62.30	-25	15,126	-0.17%
2021/10/13	32	60.16	12	60.23	59.40	20	15,201	0.13%
2021/10/12	9	60.84	28.3	60.91	61.00	-19.3	15,328	-0.13%
2021/10/08	9.2	61.97	6	62.42	61.60	3.2	15,434	0.02%
2021/10/07	44.1	61.91	5	61.94	61.60	39.1	15,727	0.25%
2021/10/06	37.1	62.70	38	62.38	61.40	-1	16,326	-0.01%
2021/10/05	28	63.83	12	64.21	64.60	16	16,722	0.10%
2021/10/04	1.7	63.93	9	64.92	64.90	-7.3	16,830	-0.04%
2021/10/01	17.3	64.76	43.7	64.35	64.30	-26.4	16,962	-0.16%
2021/09/30	18	66.93	21.5	67.47	65.90	-3.5	17,021	-0.02%
2021/09/29	17.3	65.33	25.1	66.33	67.20	-7.8	16,775	-0.05%
2021/09/28	61.5	66.49	50.3	66.26	66.30	11.3	16,631	0.07%
2021/09/27	3.3	64.73	0	0.00	64.60	3.3	16,644	0.02%
2021/09/24	3.2	64.83	0	64.80	64.90	3.2	16,907	0.02%
2021/09/23	0	64.90	34	64.49	64.40	-34	17,098	-0.20%
2021/09/22	33.1	62.89	8	63.08	63.00	25.1	17,247	0.15%
2021/09/17	8.1	64.44	4	64.50	64.90	4.1	17,496	0.02%
2021/09/16	5	64.44	2	64.40	64.60	3	17,933	0.02%
2021/09/15	30	64.45	19	65.09	64.00	11	18,073	0.06%
2021/09/14	32	66.11	6.7	66.17	66.20	25.4	18,197	0.14%
2021/09/13	14.1	66.19	0	0.00	65.80	14.1	18,298	0.08%
2021/09/10	8.1	66.51	20	66.61	66.80	-11.9	18,621	-0.06%
2021/09/09	12	65.16	5	64.96	65.60	7	18,639	0.04%
2021/09/08	8.1	64.20	35	64.04	64.30	-26.9	18,710	-0.14%
2021/09/07	18.1	65.44	12	65.42	65.20	6.1	18,732	0.03%
2021/09/06	35	67.08	6.5	66.88	66.40	28.5	18,731	0.15%
2021/09/03	25.1	66.01	0.2	66.30	66.00	24.9	18,706	0.13%
2021/09/02	6	66.87	1	66.22	66.20	5	18,806	0.03%
2021/09/01	4	67.08	30	67.51	68.10	-26	19,005	-0.14%
2021/08/31	9.4	65.97	7	66.19	66.40	2.4	18,924	0.01%
2021/08/30	3	65.50	7	66.09	66.40	-4	19,147	-0.02%
2021/08/27	21.2	64.77	2	65.15	65.00	19.2	19,410	0.10%
2021/08/26	24.2	65.40	4	65.30	65.30	20.2	19,518	0.10%
2021/08/25	0	0.00	2	66.85	67.00	-2	19,468	-0.01%
2021/08/24	4.1	66.26	25	66.80	66.00	-20.9	19,624	-0.11%
2021/08/23	10	66.12	20.2	66.79	66.80	-10.1	19,651	-0.05%
2021/08/20	32	65.59	3	65.77	64.60	29	19,882	0.15%
2021/08/19	22	66.48	5.1	66.26	65.70	16.9	19,903	0.09%
2021/08/18	7.2	67.88	33.2	67.58	69.00	-26	19,830	-0.13%
2021/08/17	23.3	66.49	11	66.84	66.60	12.3	19,940	0.06%
2021/08/16	26.1	65.32	61.4	65.53	66.30	-35.3	19,744	-0.18%
2021/08/13	31	64.60	22	64.57	64.30	9	19,530	0.05%
2021/08/12	29.3	66.18	8	66.25	66.30	21.3	19,218	0.11%
2021/08/11	67.7	68.23	25	68.08	67.30	42.7	19,072	0.22%
2021/08/10	52	71.76	3.7	71.27	70.90	48.3	18,705	0.26%
2021/08/09	4	72.78	13	72.99	73.70	-9	18,666	-0.05%
2021/08/06	38.1	73.87	10	73.90	73.60	28.1	18,793	0.15%
2021/08/05	24.3	75.16	19.1	75.08	75.20	5.2	19,056	0.03%
2021/08/04	22.2	75.62	17	75.82	75.50	5.2	19,443	0.03%
2021/08/03	14	75.26	51.1	75.13	75.80	-37.1	19,608	-0.19%
2021/08/02	10.1	73.83	33.2	74.19	74.50	-23.1	19,682	-0.12%
2021/07/30	4	72.65	19	72.33	72.30	-15	19,769	-0.08%
2021/07/29	10	72.17	2	72.70	72.00	8	19,921	0.04%
2021/07/28	27	71.53	9.2	72.08	72.20	17.8	20,073	0.09%
2021/07/27	18.1	73.82	17.1	74.21	73.30	1	20,281	0.00%
2021/07/26	35.1	73.63	11.3	73.73	73.50	23.8	20,386	0.12%
2021/07/23	26.3	73.23	4.1	73.69	73.40	22.2	20,489	0.11%
2021/07/22	19.3	73.92	23.3	74.02	73.70	-4	20,352	-0.02%
2021/07/21	83.2	72.99	78	71.99	71.50	5.2	20,224	0.03%
2021/07/20	41.1	74.75	12	74.72	74.50	29.1	19,822	0.15%
2021/07/19	55.1	75.83	9	75.87	75.60	46.1	19,898	0.23%
2021/07/16	57	77.32	32	77.21	77.40	25	20,109	0.12%
2021/07/15	30.3	78.64	29	78.64	78.60	1.3	20,084	0.01%
2021/07/14	94.1	77.96	18	78.29	77.80	76.1	20,052	0.38%
2021/07/13	62.8	77.38	43.2	78.15	76.90	19.7	19,790	0.10%
2021/07/12	123	77.47	30	76.87	76.40	93	19,185	0.48%	大買/
2021/07/09	22.4	77.43	24.1	77.47	78.60	-1.8	18,599	-0.01%
2021/07/08	36.2	78.56	6.2	78.42	78.40	29.9	18,659	0.16%
2021/07/07	20.7	79.28	7.2	79.66	79.50	13.5	18,813	0.07%
2021/07/06	42.5	79.83	22.2	79.04	79.10	20.3	19,223	0.11%
2021/07/05	62.2	80.19	44	80.32	80.40	18.2	19,693	0.09%
2021/07/02	30	79.20	20.1	79.44	79.50	9.9	19,631	0.05%
2021/07/01	38.2	78.26	5.1	78.74	78.00	33.1	19,620	0.17%
2021/06/30	32.3	79.27	48	79.59	79.70	-15.7	19,992	-0.08%
2021/06/29	62.2	79.86	13.3	79.93	79.30	48.9	20,802	0.24%
2021/06/28	40.3	81.38	25	81.50	81.20	15.3	20,711	0.07%
2021/06/25	57.7	80.05	61	80.33	80.00	-3.3	20,404	-0.02%
2021/06/24	20	76.84	19.1	77.28	77.60	0.9	20,025	0.00%
2021/06/23	10	74.74	9.8	75.50	76.60	0.2	19,915	0.00%
2021/06/22	16.6	75.38	21	75.05	75.20	-4.4	19,616	-0.02%
2021/06/21	112.2	75.60	8	76.70	74.70	104.2	19,487	0.53%	大買/鉅額交易
2021/06/18	5.1	79.40	6	79.57	78.90	-0.9	19,175	0.00%
2021/06/17	13	78.58	2	78.65	78.90	11	19,169	0.06%
2021/06/16	29.1	79.66	9.2	79.95	79.10	19.9	19,225	0.10%
2021/06/15	9	78.67	1	79.40	78.70	8	19,348	0.04%
2021/06/11	17	79.38	6.2	79.40	78.80	10.8	19,304	0.06%
2021/06/10	2	78.40	18	78.96	79.50	-16	19,253	-0.08%
2021/06/09	114.5	77.52	4	78.43	77.20	110.5	19,120	0.58%	大買/鉅額交易
2021/06/08	15.1	80.21	8.3	80.22	80.10	6.8	19,109	0.04%
2021/06/07	39.5	79.78	3	79.30	79.40	36.5	19,165	0.19%
2021/06/04	32	82.44	12	82.36	82.20	20	19,066	0.10%
2021/06/03	8.3	83.91	16.4	83.73	83.60	-8.1	18,935	-0.04%
2021/06/02	3.1	80.78	6	81.85	81.60	-3	18,891	-0.02%
2021/06/01	28	82.03	10.1	82.56	81.30	17.9	19,089	0.09%
2021/05/31	14	81.61	15	81.36	81.90	-1	19,265	-0.01%
2021/05/28	86	81.04	35.8	81.17	80.60	50.2	19,541	0.26%
2021/05/27	16	76.76	22	77.53	78.30	-6	19,505	-0.03%
2021/05/26	5.9	77.90	0.9	78.00	77.80	5	19,647	0.03%
2021/05/25	21	78.50	11	78.48	78.80	10	19,919	0.05%
2021/05/24	6	75.55	2	76.00	76.60	4	20,106	0.02%
2021/05/21	7	76.84	5	77.78	76.30	2	20,324	0.01%
2021/05/20	2	74.65	5.1	75.48	75.20	-3.1	20,659	-0.02%
2021/05/19	8.1	74.77	14	75.11	75.10	-5.9	21,212	-0.03%
2021/05/18	17	75.94	41	75.05	76.80	-24	21,152	-0.11%
2021/05/17	25.1	67.94	31	71.44	71.70	-5.9	21,207	-0.03%
2021/05/14	19.1	74.14	9	73.71	73.00	10.1	21,068	0.05%
2021/05/13	21.1	74.20	18	73.43	74.30	3.1	20,903	0.01%
2021/05/12	49.8	75.04	59.3	73.06	73.40	-9.5	20,714	-0.05%
2021/05/11	41.9	77.54	65	77.18	76.50	-23.1	20,739	-0.11%
2021/05/10	21.5	83.12	4	84.48	82.10	17.5	20,746	0.08%
2021/05/07	14.1	84.92	7	85.11	85.50	7.1	20,756	0.03%
2021/05/06	20	83.62	23	84.98	82.90	-3	20,692	-0.01%
2021/05/05	25.8	84.56	35	83.58	82.70	-9.2	20,497	-0.04%
2021/05/04	22.4	85.47	10.3	85.17	85.30	12.1	20,372	0.06%
2021/05/03	31.5	89.43	7	88.30	87.70	24.5	20,113	0.12%
2021/04/29	67.1	92.74	6.1	92.69	91.60	61	19,847	0.31%
2021/04/28	11.1	94.22	8	94.84	94.40	3.1	19,756	0.02%
2021/04/27	33.4	94.15	5	94.52	94.00	28.3	19,929	0.14%
2021/04/26	28.1	95.40	12.1	95.73	95.90	16	19,902	0.08%
2021/04/23	23.5	93.63	6.2	93.55	94.40	17.3	19,919	0.09%
2021/04/22	103.4	95.52	11.6	94.84	93.40	91.8	19,931	0.46%	大買/
2021/04/21	24.3	98.93	19.8	98.25	98.30	4.5	19,622	0.02%
2021/04/20	23.2	100.23	17	100.56	99.70	6.2	19,558	0.03%
2021/04/19	3	99.63	38	100.08	99.40	-35	19,730	-0.18%
2021/04/16	10.2	99.00	5	99.30	98.70	5.2	20,139	0.03%
2021/04/15	4.7	99.17	2	98.76	99.00	2.7	20,435	0.01%
2021/04/14	55.2	100.63	36.6	99.77	99.70	18.5	20,480	0.09%
2021/04/13	18.1	101.17	53	102.06	100.00	-34.9	20,503	-0.17%
2021/04/12	57.2	99.88	13	100.27	99.10	44.2	20,485	0.22%
2021/04/09	20.2	101.01	111.4	101.15	102.50	-91.2	20,283	-0.45%	大賣/
2021/04/08	9.5	97.27	38	97.66	98.30	-28.5	19,732	-0.14%
2021/04/07	19	97.15	10	97.45	97.10	9	19,728	0.05%
2021/04/06	56.9	97.93	18	98.23	97.30	38.9	19,707	0.20%
2021/04/01	51.1	99.41	83.7	98.60	100.50	-32.6	19,449	-0.17%
2021/03/31	2	92.79	17	93.34	91.90	-15	18,561	-0.08%
2021/03/30	5	91.40	3	92.03	92.20	2	18,589	0.01%
2021/03/29	32	91.99	0	0.00	91.20	32	18,703	0.17%
2021/03/26	2	91.20	6	91.72	91.90	-4	18,884	-0.02%
2021/03/25	11.1	89.48	3.5	89.51	89.60	7.6	19,032	0.04%
2021/03/24	18	90.30	2	90.40	90.00	16	19,048	0.08%
2021/03/23	5	91.86	8	92.18	91.70	-3	19,141	-0.02%
2021/03/22	15	91.08	14	91.11	90.90	1	19,233	0.01%
2021/03/19	19.1	93.01	0	92.70	92.50	19.1	19,282	0.10%
2021/03/18	0	0.00	100.4	94.19	95.50	-100.4	19,232	-0.52%
2021/03/17	19	92.46	13.1	92.16	91.90	5.9	19,428	0.03%
2021/03/16	3	93.50	9	94.06	93.40	-6	19,642	-0.03%
2021/03/15	7	92.09	26	92.16	93.20	-19	19,972	-0.10%
2021/03/12	24.2	92.85	27.4	93.12	93.50	-3.2	20,216	-0.02%
2021/03/11	12.2	90.61	12.2	90.64	91.40	-0.1	20,465	0.00%
2021/03/10	58	88.24	7	89.13	87.60	51	21,091	0.24%
2021/03/09	26.2	86.65	16.2	87.45	86.70	10	21,468	0.05%
2021/03/08	17.2	90.02	6	89.78	88.60	11.2	22,177	0.05%
2021/03/05	21.2	89.26	8	90.44	89.70	13.2	22,681	0.06%
2021/03/04	61.5	92.93	64	93.55	91.80	-2.5	22,635	-0.01%
2021/03/03	90.1	92.32	23	93.41	92.00	67.1	22,511	0.30%
2021/03/02	28.1	97.41	33	97.56	95.50	-4.9	22,276	-0.02%
2021/02/26	43	96.50	7	97.07	96.50	36	22,274	0.16%
2021/02/25	10.1	99.72	18	99.96	98.50	-7.9	22,237	-0.04%
2021/02/24	39.2	99.49	20	98.56	96.60	19.2	22,219	0.09%
2021/02/23	8	96.28	95	97.48	98.40	-87	21,957	-0.40%
2021/02/22	64.1	96.91	42.4	97.31	97.10	21.7	21,922	0.10%
2021/02/19	25	93.02	44.6	93.05	93.00	-19.6	21,797	-0.09%
2021/02/18	7	90.10	8	90.33	89.90	-1	21,892	0.00%
2021/02/17	17	90.61	14.5	90.52	89.90	2.5	22,303	0.01%
2021/02/05	10	87.34	7	87.34	86.70	3	22,090	0.01%
2021/02/04	7.1	85.72	4	86.08	86.60	3.1	22,357	0.01%
2021/02/03	8	88.08	8	87.43	86.30	0	22,408	0.00%
2021/02/02	66.2	88.65	78.9	87.38	86.90	-12.7	22,289	-0.06%
2021/02/01	18	85.42	25	84.24	86.30	-7	21,772	-0.03%
2021/01/29	11	80.55	16	81.90	79.90	-5	21,489	-0.02%
2021/01/28	14.1	79.39	8.5	79.93	79.40	5.6	21,291	0.03%
2021/01/27	11	82.35	7.8	83.00	82.50	3.2	21,208	0.02%
2021/01/26	13.3	83.95	8	83.84	83.00	5.3	21,177	0.02%
2021/01/25	10.1	84.45	2	84.80	85.10	8.1	21,098	0.04%
2021/01/22	9	85.05	2	85.05	85.40	7	21,067	0.03%
2021/01/21	2	85.50	8	86.64	85.80	-6	21,102	-0.03%
2021/01/20	20.1	85.56	7	85.56	84.30	13.1	21,175	0.06%
2021/01/19	7	85.77	5	86.06	86.80	2	21,044	0.01%
2021/01/18	63	85.48	35	84.29	86.00	28	21,034	0.13%
2021/01/15	49.9	87.10	18	88.52	86.20	31.9	20,941	0.15%
2021/01/14	15	89.69	29.4	90.90	89.80	-14.4	20,784	-0.07%
2021/01/13	18	88.06	11	88.39	88.70	7	20,666	0.03%
2021/01/12	39.4	88.85	36.3	88.65	87.70	3.1	20,534	0.01%
2021/01/11	28.3	91.65	24	91.42	91.20	4.3	20,327	0.02%
2021/01/08	36.1	95.35	48.5	95.01	96.70	-12.4	19,981	-0.06%
2021/01/07	10.3	93.16	92.1	92.88	92.80	-81.8	19,808	-0.41%
2021/01/06	21	92.37	27.7	91.95	91.50	-6.7	20,333	-0.03%
2021/01/05	20.1	91.37	25	91.74	90.50	-4.9	20,428	-0.02%
2021/01/04	13	89.76	32	89.84	90.70	-19	20,516	-0.09%
2020/12/31	12.1	86.60	9	86.77	86.80	3.1	20,634	0.02%
2020/12/30	23.8	87.21	30.7	87.43	87.30	-6.9	21,205	-0.03%
2020/12/29	19	87.23	18	87.35	87.00	1	21,092	0.00%
2020/12/28	25	88.33	53.6	88.19	89.10	-28.6	21,056	-0.14%
2020/12/25	57.7	84.89	39.3	84.64	84.00	18.4	20,958	0.09%
2020/12/24	14	84.71	16	85.11	85.30	-2	21,220	-0.01%
2020/12/23	9.1	81.10	44	82.17	83.00	-34.9	21,196	-0.16%
2020/12/22	30.1	83.23	16	81.99	81.20	14.1	21,100	0.07%
2020/12/21	18.2	84.86	58	84.14	84.20	-39.8	20,900	-0.19%
2020/12/18	25	85.59	36	86.51	84.80	-11	20,833	-0.05%
2020/12/17	45	87.36	14	87.08	85.70	31	20,928	0.15%
2020/12/16	4	86.13	6	86.35	85.80	-2	20,906	-0.01%
2020/12/15	14	84.95	19	85.99	84.10	-5	20,956	-0.02%
2020/12/14	15	84.35	11	84.32	85.30	4	21,185	0.02%
2020/12/11	51	85.51	43.3	84.94	85.30	7.7	21,155	0.04%
2020/12/10	25	88.98	11	88.83	88.30	14	20,817	0.07%
2020/12/09	35	90.28	74.3	90.07	91.90	-39.3	20,778	-0.19%
2020/12/08	16	87.20	31.1	87.65	88.00	-15.1	20,368	-0.07%
2020/12/07	48	89.22	45	88.86	88.30	3	20,163	0.01%
2020/12/04	35	88.14	82.7	87.37	87.60	-47.7	19,684	-0.24%
2020/12/03	52	83.50	75.5	84.08	83.80	-23.5	19,057	-0.12%
2020/12/02	58.2	80.79	140	81.40	81.50	-81.9	18,803	-0.44%	大賣/
2020/12/01	28.4	75.61	117.5	75.81	76.90	-89.1	17,987	-0.50%	大賣/
2020/11/30	8	72.21	42	72.62	72.40	-34	17,621	-0.19%
2020/11/27	10.4	72.09	17	72.12	71.30	-6.6	17,549	-0.04%
2020/11/26	19	69.51	14	69.29	70.70	5	17,401	0.03%
2020/11/25	12	70.00	29.1	69.61	69.30	-17.1	17,496	-0.10%
2020/11/24	40	71.24	13.1	71.18	71.00	26.9	17,273	0.16%
2020/11/23	17	70.95	47	71.40	71.60	-30	17,100	-0.18%
2020/11/20	19	68.32	26	68.77	68.80	-7	16,876	-0.04%
2020/11/19	4.1	67.50	74	67.66	67.80	-70	16,884	-0.41%
2020/11/18	24	66.85	32	67.18	67.00	-8	16,738	-0.05%
2020/11/17	26	66.73	128.3	66.71	67.10	-102.3	16,602	-0.62%	大賣/鉅額交易
2020/11/16	5	63.92	72.2	64.01	64.20	-67.2	16,250	-0.41%
2020/11/13	15	62.39	19.1	62.04	62.20	-4.1	16,244	-0.02%
2020/11/12	22	61.88	119.3	62.03	62.00	-97.3	16,291	-0.60%	大賣/
2020/11/11	23	59.62	21	59.49	60.00	2	16,016	0.01%
2020/11/10	24	60.28	11	60.37	60.60	13	15,986	0.08%
2020/11/09	6	60.63	21	60.57	60.40	-15	15,981	-0.09%
2020/11/06	2	59.65	6	59.83	59.80	-4	16,189	-0.02%
2020/11/05	4	59.15	6	59.52	59.40	-2	16,279	-0.01%
2020/11/04	14	58.29	14.2	58.71	59.00	-0.2	16,418	0.00%
2020/11/03	22	58.58	8.2	58.80	58.80	13.8	16,611	0.08%
2020/11/02	15.2	57.76	14	57.78	57.80	1.2	17,090	0.01%
2020/10/30	7	57.67	15.2	57.89	57.80	-8.2	17,354	-0.05%
2020/10/29	14.1	58.24	11	58.05	58.20	3.1	17,450	0.02%
2020/10/28	47.2	58.77	52	58.64	58.30	-4.8	17,486	-0.03%
2020/10/27	33	59.50	64	59.59	59.50	-31	17,421	-0.18%
2020/10/26	36	60.59	47.7	60.58	60.50	-11.7	17,388	-0.07%
2020/10/23	33	61.36	23.7	61.47	61.40	9.3	17,414	0.05%
2020/10/22	11	61.54	13	61.21	61.80	-2	17,445	-0.01%
2020/10/21	20	61.99	16.6	62.05	61.90	3.4	17,508	0.02%
2020/10/20	12	61.65	16	61.67	62.10	-4	17,661	-0.02%
2020/10/19	6	61.83	25	61.88	61.80	-19	17,705	-0.11%
2020/10/16	32	60.56	18	60.71	60.10	14	17,779	0.08%
2020/10/15	25	61.93	21	61.92	61.50	4	17,777	0.02%
2020/10/14	31.2	62.40	96.2	62.67	62.30	-64.9	17,593	-0.37%
2020/10/13	23	59.56	47.2	60.26	61.40	-24.2	16,959	-0.14%
2020/10/12	14	60.58	31.2	60.90	60.50	-17.2	16,700	-0.10%
2020/10/08	59	59.00	34	59.28	59.40	25	16,548	0.15%
2020/10/07	19	58.74	94.1	58.96	59.60	-75.1	16,572	-0.45%
2020/10/06	15	56.48	12	56.68	56.60	3	16,497	0.02%
2020/10/05	12	56.22	14.2	56.58	56.30	-2.2	16,602	-0.01%
2020/09/30	73.3	57.22	31	56.92	57.50	42.3	16,613	0.25%
2020/09/29	7	56.43	56.1	56.46	56.90	-49.1	16,445	-0.30%
2020/09/28	6	54.42	23	55.25	55.10	-17	16,302	-0.10%
2020/09/25	13.4	52.93	4	52.73	52.50	9.4	16,335	0.06%
2020/09/24	14.2	53.12	15	53.23	52.90	-0.9	16,402	-0.01%
2020/09/23	19	53.72	4	53.38	53.30	15	16,387	0.09%
2020/09/22	10	55.15	3	56.13	54.90	7	16,460	0.04%
2020/09/21	0	0.00	10	56.87	56.60	-10	16,429	-0.06%
2020/09/18	16	56.86	8.1	56.97	56.30	7.9	16,524	0.05%
2020/09/17	19	56.24	74.2	56.32	56.80	-55.2	16,514	-0.33%
2020/09/16	2	55.10	27	55.02	55.20	-25	16,235	-0.15%
2020/09/15	12	54.66	16	54.73	54.50	-4	16,257	-0.02%
2020/09/14	14	54.51	45	54.86	54.80	-31	16,423	-0.19%
2020/09/11	7	53.09	2	53.35	53.30	5	16,317	0.03%
2020/09/10	26	53.12	27	53.44	53.00	-1	16,426	-0.01%
2020/09/09	24	53.90	8	53.91	54.20	16	16,440	0.10%
2020/09/08	16	54.93	45.5	54.91	54.80	-29.5	16,605	-0.18%
2020/09/07	32	54.40	21	54.68	54.30	11	16,587	0.07%
2020/09/04	22	51.97	15	52.17	52.80	7	16,544	0.04%
2020/09/03	13	53.70	28.3	53.33	53.20	-15.3	16,641	-0.09%
2020/09/02	15	51.23	25.8	51.23	51.10	-10.8	16,572	-0.07%
2020/09/01	20	51.65	18.4	51.67	52.30	1.6	16,880	0.01%
2020/08/31	31	52.59	15	52.50	51.90	16	17,363	0.09%
2020/08/28	10	53.89	8	53.81	53.90	2	17,704	0.01%
2020/08/27	17	53.85	13	54.13	54.00	4	17,922	0.02%
2020/08/26	20	53.42	28	53.63	53.40	-8	17,981	-0.04%
2020/08/25	22	52.32	36	52.68	53.00	-14	17,901	-0.08%
2020/08/24	17	50.42	32.1	50.72	51.00	-15.1	17,951	-0.08%
2020/08/21	53.5	49.78	41.3	49.87	49.85	12.2	18,240	0.07%
2020/08/20	88	49.65	94.1	49.95	49.20	-6.1	18,129	-0.03%
2020/08/19	99	52.32	64.6	52.40	51.80	34.4	17,858	0.19%
2020/08/18	17.1	55.00	17.5	55.19	55.10	-0.4	17,340	0.00%
2020/08/17	34.5	54.62	20	54.59	54.40	14.5	17,246	0.08%
2020/08/14	26	54.65	25	54.68	55.10	1	17,223	0.01%
2020/08/13	13	55.12	16.9	55.36	55.40	-3.9	17,202	-0.02%
2020/08/12	76	54.49	27.2	54.87	55.10	48.8	17,282	0.28%
2020/08/11	31	55.64	26.8	55.39	55.70	4.2	17,177	0.02%
2020/08/10	45	54.26	21.9	54.40	54.40	23.1	17,148	0.13%
2020/08/07	108	55.12	31	54.98	55.00	77	17,295	0.45%	大買/
2020/08/06	107	56.77	64.3	56.50	56.40	42.7	17,063	0.25%	大買/
2020/08/05	60	58.10	24	58.13	58.00	36	16,667	0.22%
2020/08/04	25	58.73	9.2	58.83	58.70	15.8	16,474	0.10%
2020/08/03	70.2	59.75	12	59.37	59.30	58.2	16,402	0.35%
2020/07/31	4.9	60.72	13	60.70	60.60	-8.1	16,480	-0.05%
2020/07/30	29	60.05	21.1	60.00	60.20	7.9	16,520	0.05%
2020/07/29	13	58.95	23	58.77	58.90	-10	16,481	-0.06%
2020/07/28	13	59.79	25.9	59.88	59.50	-12.9	16,514	-0.08%
2020/07/27	27	59.86	15	59.71	59.60	12	16,716	0.07%
2020/07/24	58	61.25	14.7	61.49	60.40	43.3	16,853	0.26%
2020/07/23	14	61.98	7	61.90	62.00	7	16,968	0.04%
2020/07/22	31	61.99	27.8	62.18	61.70	3.2	17,022	0.02%
2020/07/21	13	61.36	20	61.21	61.20	-7	16,870	-0.04%
2020/07/20	14	60.62	31	60.61	60.80	-17	16,851	-0.10%
2020/07/17	17	60.38	15	60.48	60.20	2	17,012	0.01%
2020/07/16	18.1	60.67	13.5	60.65	60.30	4.6	17,295	0.03%
2020/07/15	38.2	60.73	26	61.28	60.10	12.2	17,225	0.07%
2020/07/14	60.2	62.19	37.2	62.55	61.50	23	17,222	0.13%
2020/07/13	48.5	61.88	78.1	61.76	62.70	-29.6	16,903	-0.18%
2020/07/10	30.2	59.97	8.1	59.84	59.60	22.1	16,663	0.13%
2020/07/09	19	60.98	32.1	60.93	61.00	-13.1	16,657	-0.08%
2020/07/08	23	60.46	18	60.39	60.20	5	16,765	0.03%
2020/07/07	22.1	60.09	23	60.44	60.80	-1	16,817	-0.01%
2020/07/06	49.6	59.99	43.3	60.04	60.20	6.3	16,885	0.04%
2020/07/03	17.9	59.88	17	60.04	59.80	0.9	17,143	0.01%
2020/07/02	20	60.36	10.2	60.43	60.50	9.9	17,551	0.06%
2020/07/01	49	61.31	32.5	61.21	61.00	16.5	17,699	0.09%
2020/06/30	17.2	60.90	25.1	60.83	61.00	-8	17,652	-0.05%
2020/06/29	24.2	59.83	3.2	59.69	59.50	21	17,948	0.12%
2020/06/24	32	60.44	46.4	60.55	60.80	-14.4	17,985	-0.08%
2020/06/23	21.2	59.96	22	60.23	60.00	-0.9	18,192	0.00%
2020/06/22	5	60.04	12	60.01	59.90	-7	18,532	-0.04%
2020/06/19	67.2	60.08	11	60.05	59.80	56.2	18,742	0.30%
2020/06/18	24	60.26	3	60.20	60.40	21	18,709	0.11%
2020/06/17	71	61.00	17	60.84	60.60	54	18,849	0.29%
2020/06/16	17.1	61.37	36.1	61.20	61.50	-19.1	19,172	-0.10%
2020/06/15	79.2	60.39	24	60.22	60.00	55.1	19,427	0.28%
2020/06/12	21	60.66	30	60.58	61.20	-9	19,493	-0.05%
2020/06/11	62	62.35	30	62.58	61.80	32	19,631	0.16%
2020/06/10	52.1	63.82	32	63.73	64.00	20.1	19,580	0.10%
2020/06/09	20	63.74	39	63.61	63.40	-19	19,695	-0.10%
2020/06/08	52	63.73	61	63.97	63.80	-9	19,846	-0.05%
2020/06/05	68	63.75	60.3	63.57	64.20	7.7	19,428	0.04%
2020/06/04	23	62.43	56.3	62.65	62.20	-33.3	18,970	-0.18%
2020/06/03	10	60.61	15.1	61.05	61.20	-5.1	18,536	-0.03%
2020/06/02	46	60.30	66	60.65	60.10	-20	18,384	-0.11%
2020/06/01	17	60.85	20.1	60.73	60.90	-3.1	18,384	-0.02%
2020/05/29	33	60.12	34	60.11	59.80	-1	18,412	-0.01%
2020/05/28	66	62.09	57	61.89	60.90	9	18,336	0.05%
2020/05/27	65	60.85	33	61.05	60.70	32	18,213	0.18%
2020/05/26	22	60.11	70	60.64	60.70	-48	18,430	-0.26%
2020/05/25	6	58.68	11	59.07	59.70	-5	18,475	-0.03%
2020/05/22	44	60.17	12	60.13	59.40	32	18,595	0.17%
2020/05/21	24	60.69	85	60.67	60.80	-61	18,609	-0.33%
2020/05/20	46	60.26	44	60.32	59.90	2	18,581	0.01%
2020/05/19	39	59.44	68	58.98	59.20	-29	18,672	-0.16%
2020/05/18	116.2	58.85	3	58.97	58.50	113.2	18,652	0.61%	大買/鉅額交易
2020/05/15	27	60.43	21	60.72	60.10	6	18,773	0.03%
2020/05/14	64.2	61.14	28.1	61.22	60.00	36	18,736	0.19%
2020/05/13	7.2	63.16	47	63.00	62.90	-39.9	18,450	-0.22%
2020/05/12	20	63.69	45	63.60	63.60	-25	18,589	-0.13%
2020/05/11	27	64.68	28.1	64.74	64.70	-1.1	18,536	-0.01%
2020/05/08	43	64.10	22	64.45	63.80	21	18,492	0.11%
2020/05/07	57	64.26	91	64.42	64.40	-34	18,441	-0.18%
2020/05/06	33	63.82	32	63.97	63.30	1	18,319	0.01%
2020/05/05	46	63.16	36	63.01	63.00	10	18,303	0.05%
2020/05/04	71.1	62.72	52	62.89	62.80	19.1	18,661	0.10%
2020/04/30	108	65.33	75.4	65.13	65.00	32.6	18,567	0.18%	大買/
2020/04/29	77	64.00	80	64.09	64.20	-3	18,365	-0.02%
2020/04/28	71.2	62.78	97	62.72	63.20	-25.8	18,233	-0.14%
2020/04/27	50	61.23	94	60.79	61.60	-44	18,118	-0.24%
2020/04/24	119.1	59.39	61	59.18	59.10	58.1	18,035	0.32%	大買/
2020/04/23	39.1	59.65	12	60.30	59.40	27.1	17,998	0.15%
2020/04/22	41	58.52	61	58.39	59.90	-20	17,919	-0.11%
2020/04/21	106	59.11	73	59.03	58.00	33	17,733	0.19%	大買/
2020/04/20	31	60.81	23	61.10	60.80	8	17,473	0.05%
2020/04/17	40	62.18	60	62.22	61.10	-20	17,652	-0.11%
2020/04/16	40	61.26	28	61.38	61.60	12	17,438	0.07%
2020/04/15	63	61.21	47	61.29	61.30	16	17,361	0.09%
2020/04/14	28	60.81	27	60.67	60.70	1	17,341	0.01%
2020/04/13	84	60.32	51	60.42	59.80	33	17,368	0.19%
2020/04/10	40	61.83	14	62.47	62.00	26	17,119	0.15%
2020/04/09	57	63.15	53	63.76	62.60	4	17,198	0.02%
2020/04/08	85	61.86	59.2	62.55	63.40	25.8	17,481	0.15%
2020/04/07	56	60.14	134.3	61.00	62.00	-78.3	17,099	-0.46%	大賣/
2020/04/06	15.2	54.51	45	55.17	56.40	-29.8	16,665	-0.18%
2020/04/01	46	53.65	31	53.44	53.90	15	16,459	0.09%
2020/03/31	39	53.08	30.9	54.12	53.70	8.1	16,285	0.05%
2020/03/30	36	53.26	40	53.26	53.90	-4	15,892	-0.03%
2020/03/27	40	56.18	19	55.69	55.00	21	15,737	0.13%
2020/03/26	26	52.87	84	53.23	54.00	-58	15,448	-0.38%
2020/03/25	92	51.97	64	52.20	52.60	28	15,288	0.18%
2020/03/24	25	47.48	64	47.71	48.30	-39	15,366	-0.25%
2020/03/23	69	44.47	12	44.42	44.20	57	15,378	0.37%
2020/03/20	119.1	48.48	60	48.11	48.65	59.1	15,594	0.38%	大買/
2020/03/19	72.4	46.02	1	47.50	45.20	71.4	15,699	0.45%
2020/03/18	89	53.20	68	53.44	50.20	21	15,940	0.13%
2020/03/17	28	55.93	37.1	55.18	54.10	-9.1	15,935	-0.06%
2020/03/16	103	62.32	56	59.73	59.20	47	15,889	0.30%	大買/
2020/03/13	3	60.90	7	61.03	62.90	-4	15,789	-0.03%
2020/03/12	40	66.58	7.3	66.23	66.00	32.7	15,712	0.21%
2020/03/11	9	74.04	11	73.81	72.60	-2	15,616	-0.01%
2020/03/10	29.1	74.46	4	74.98	74.90	25.1	16,247	0.15%
2020/03/09	22	75.65	0.1	75.30	74.80	21.9	16,399	0.13%
2020/03/06	5	78.38	0	0.00	78.50	5	16,572	0.03%
2020/03/05	12	79.93	16	79.92	80.10	-4	16,512	-0.02%
2020/03/04	1	77.40	4	78.60	78.60	-3	16,441	-0.02%
2020/03/03	12	78.45	12	78.88	77.80	0	16,394	0.00%
2020/03/02	28	76.74	17.1	76.01	76.30	10.9	16,307	0.07%
2020/02/27	26	79.20	44.1	77.76	77.30	-18.1	16,166	-0.11%
2020/02/26	3.1	82.05	0	0.00	81.40	3.1	15,899	0.02%
2020/02/25	17	83.31	3	83.30	83.30	14	15,824	0.09%
2020/02/24	8	84.66	8	84.58	84.50	0	15,791	0.00%
2020/02/21	19	83.99	17	84.29	84.40	2	15,767	0.01%
2020/02/20	14.1	83.83	1	83.33	83.60	13.1	15,878	0.08%
2020/02/19	30	84.56	51	84.61	84.80	-21	15,889	-0.13%
2020/02/18	66	85.54	30	84.25	83.80	36	15,912	0.23%
2020/02/17	57	87.99	50.1	87.87	88.00	7	15,974	0.04%
2020/02/14	4	86.50	9.1	86.63	86.80	-5.1	15,958	-0.03%
2020/02/13	42	86.12	21	86.23	86.50	21	15,905	0.13%
2020/02/12	5.2	84.62	2	84.70	84.70	3.2	15,692	0.02%
2020/02/11	7	84.07	3	84.43	85.10	4	15,604	0.03%
2020/02/10	12	83.24	0	0.00	83.50	12	15,557	0.08%
2020/02/07	6.1	84.15	11	84.53	84.30	-4.9	15,720	-0.03%
2020/02/06	44	85.08	31	84.59	85.10	13	16,029	0.08%
2020/02/05	44	83.69	62.5	82.84	84.40	-18.5	16,011	-0.12%
2020/02/04	45	79.56	30	79.17	79.90	15	15,700	0.10%
2020/02/03	41	79.24	42	76.21	79.40	-1	15,804	-0.01%
2020/01/31	37	78.93	33	79.03	78.10	4	15,856	0.03%
2020/01/30	26	79.77	53	80.24	77.80	-27	15,773	-0.17%
2020/01/20	26.1	85.10	27	84.91	85.20	-0.9	15,557	-0.01%
2020/01/17	25	83.36	12	83.45	83.60	13	15,652	0.08%
2020/01/16	11	83.44	49	83.39	83.40	-38	15,683	-0.24%
2020/01/15	20.1	84.68	16	85.77	83.80	4.1	15,707	0.03%
2020/01/14	55	85.53	13.1	85.76	85.30	42	15,890	0.26%
2020/01/13	14	85.53	19	85.77	85.50	-5	15,918	-0.03%
2020/01/10	45	84.27	34	83.76	84.30	11	15,943	0.07%
2020/01/09	23	83.70	21.1	84.30	83.40	1.9	15,933	0.01%
2020/01/08	30	83.29	39	83.27	82.60	-9	15,985	-0.06%
2020/01/07	10	81.32	5.1	81.30	81.10	5	15,937	0.03%
2020/01/06	9.1	83.62	8	83.74	83.70	1.1	16,165	0.01%
2020/01/03	16	84.66	11	84.43	84.80	5	16,883	0.03%
2020/01/02	71	87.43	83.1	86.94	86.00	-12.1	16,981	-0.07%
2019/12/31	21.1	83.39	21	83.86	83.40	0.1	16,518	0.00%
2019/12/30	44	84.58	29	84.56	84.50	15	16,674	0.09%
2019/12/27	16	83.62	21	84.19	83.60	-5	16,779	-0.03%
2019/12/26	32	84.00	13	84.25	83.70	19	16,857	0.11%
2019/12/25	11	83.50	13	83.58	84.10	-2	17,027	-0.01%
2019/12/24	23	83.43	21	83.24	83.50	2	17,325	0.01%
2019/12/23	8	83.25	21	82.40	82.60	-13	17,442	-0.07%
2019/12/20	45	83.90	16.1	84.51	83.50	29	17,427	0.17%
2019/12/19	38	84.86	56	85.25	85.50	-18	17,330	-0.10%
2019/12/18	20	83.97	45	84.38	84.00	-25	17,121	-0.15%
2019/12/17	56	84.83	62	85.37	85.30	-6	16,935	-0.04%
2019/12/16	8.1	82.71	17	82.99	82.80	-8.9	16,537	-0.05%
2019/12/13	17	80.16	109.2	79.70	79.60	-92.2	16,307	-0.57%	大賣/
2019/12/12	53	76.78	23	77.10	77.30	30	16,202	0.19%
2019/12/11	20	76.83	31	75.88	75.60	-11	16,149	-0.07%
2019/12/10	16	75.46	14	75.25	75.10	2	15,982	0.01%
2019/12/09	12	76.93	16	76.79	76.00	-4	15,918	-0.03%
2019/12/06	38	76.62	20	76.27	75.30	18	15,863	0.11%
2019/12/05	22	76.46	65	76.44	77.20	-43	15,614	-0.28%
2019/12/04	4	72.60	19	72.75	72.60	-15	15,170	-0.10%
2019/12/03	26	73.09	44	73.22	73.30	-18	15,695	-0.11%
2019/12/02	2	71.50	0	0.00	71.60	2	15,683	0.01%
2019/11/29	12	71.43	12.2	70.87	71.20	-0.2	15,714	0.00%
2019/11/28	7	71.91	27	71.83	71.70	-20	15,743	-0.13%
2019/11/27	10.1	70.84	29	71.27	71.10	-18.9	16,042	-0.12%
2019/11/26	10	71.36	31	71.41	70.80	-21	16,240	-0.13%
2019/11/25	4	70.53	14	70.80	70.80	-10	16,229	-0.06%
2019/11/22	2	70.10	20	70.90	70.10	-18	16,398	-0.11%
2019/11/21	33	69.15	1	69.30	69.30	32	16,432	0.19%
2019/11/20	14	70.36	3	71.23	71.00	11	16,400	0.07%
2019/11/19	18	71.71	3	72.00	71.20	15	16,383	0.09%
2019/11/18	11	71.24	26	71.45	71.10	-15	16,350	-0.09%
2019/11/15	7	68.90	25.7	68.82	69.00	-18.7	16,425	-0.11%
2019/11/14	48	67.46	8	67.45	67.20	40	16,375	0.24%
2019/11/13	19	70.52	5.2	70.67	69.90	13.8	16,213	0.09%
2019/11/12	11	71.73	1	71.90	72.00	10	16,380	0.06%
2019/11/11	3	71.60	9	71.56	71.20	-6	16,841	-0.04%
2019/11/08	2	72.50	7	72.39	72.40	-5	16,960	-0.03%
2019/11/07	1	72.00	39	72.41	72.40	-38	17,237	-0.22%
2019/11/06	10	73.27	16.2	73.13	72.50	-6.2	17,622	-0.04%
2019/11/05	5	72.34	59.2	72.28	73.00	-54.2	17,609	-0.31%
2019/11/04	28	70.13	15.6	70.09	69.80	12.4	17,614	0.07%
2019/11/01	9	70.02	7.8	70.12	70.60	1.3	17,772	0.01%
2019/10/31	31	70.16	8	70.16	70.00	23	18,113	0.13%
2019/10/30	12	71.28	6	71.17	71.10	6	18,232	0.03%
2019/10/29	9	72.17	10	72.33	72.30	-1	18,513	-0.01%
2019/10/28	1	72.30	4	72.20	71.90	-3	18,880	-0.02%
2019/10/25	22	72.30	15.9	72.51	71.70	6.1	19,226	0.03%
2019/10/24	4.2	70.97	3	71.07	71.30	1.2	19,474	0.01%
2019/10/23	35	70.97	13	70.91	70.60	22	20,013	0.11%
2019/10/22	25	70.92	9	71.28	70.90	16	20,315	0.08%
2019/10/21	16	71.35	4	71.88	71.60	12	20,699	0.06%
2019/10/18	32	71.95	40	72.16	72.30	-8	21,155	-0.04%
2019/10/17	25.2	70.15	23	69.57	70.40	2.2	21,006	0.01%
2019/10/16	18	70.21	41	70.55	70.00	-23	21,169	-0.11%
2019/10/15	78.4	69.88	27	70.39	69.60	51.4	21,329	0.24%
2019/10/14	38	73.05	29	72.32	71.70	9	21,521	0.04%
2019/10/09	79	73.39	26	73.22	71.40	53	21,722	0.24%
2019/10/08	29	79.01	6	78.80	78.60	23	22,011	0.10%
2019/10/07	9	81.50	14	81.54	81.70	-5	22,204	-0.02%
2019/10/04	28	79.57	25	79.87	79.20	3	22,600	0.01%
2019/10/03	20	80.27	6	79.80	79.90	14	22,655	0.06%
2019/10/02	10	82.05	11	82.10	82.00	-1	22,675	0.00%
2019/10/01	7	82.31	10	82.10	83.10	-3	22,863	-0.01%
2019/09/27	22	81.50	5	80.86	80.50	17	23,213	0.07%
2019/09/26	19	83.32	23	84.27	84.30	-4	23,309	-0.02%
2019/09/25	26	84.88	22	84.39	85.00	4	23,355	0.02%
2019/09/24	18	85.23	41	85.11	85.40	-23	23,564	-0.10%
2019/09/23	34	84.21	19.2	84.25	85.00	14.8	23,513	0.06%
2019/09/20	8	82.45	17.1	82.31	82.90	-9.1	23,470	-0.04%
2019/09/19	19	81.19	19	82.02	81.40	0	23,507	0.00%
2019/09/18	32	82.32	37	82.39	82.10	-5	23,652	-0.02%
2019/09/17	19	82.26	85	81.69	82.00	-66	23,426	-0.28%
2019/09/16	7	78.10	15	78.41	78.10	-8	23,070	-0.03%
2019/09/12	3	77.60	17	77.75	77.80	-14	22,934	-0.06%
2019/09/11	11	76.66	1.7	76.82	76.90	9.3	23,092	0.04%
2019/09/10	2	76.45	14	76.82	76.50	-12	23,073	-0.05%
2019/09/09	35	76.72	27	76.68	76.50	8	22,963	0.03%
2019/09/06	8	77.24	27	77.36	77.10	-19	22,935	-0.08%
2019/09/05	20	76.03	69.3	76.10	76.90	-49.3	22,727	-0.22%
2019/09/04	17	73.08	49	73.29	73.00	-32	22,048	-0.15%
2019/09/03	20.3	71.17	14	71.58	71.20	6.3	21,843	0.03%
2019/09/02	17	71.81	16	71.29	71.80	1	21,945	0.00%
2019/08/30	10	70.34	31	71.30	70.40	-21	22,042	-0.10%
2019/08/29	43	71.19	12.2	71.00	70.90	30.8	21,791	0.14%
2019/08/28	14	73.06	11	73.25	73.50	3	21,629	0.01%
2019/08/27	12	72.28	16	72.24	72.40	-4	21,576	-0.02%
2019/08/26	5	70.68	5	70.78	71.10	0	21,613	0.00%
2019/08/23	9.1	71.01	13	71.36	71.50	-3.9	21,653	-0.02%
2019/08/22	5.2	70.43	6.2	70.55	70.30	-1	21,891	0.00%
2019/08/21	7	69.83	5	70.00	70.20	2	21,999	0.01%
2019/08/20	22	70.44	11	69.96	69.60	11	21,910	0.05%
2019/08/19	10	71.51	37	71.16	71.50	-27	21,701	-0.12%
2019/08/16	8	71.64	14	71.73	71.30	-6	21,706	-0.03%
2019/08/15	11	71.10	24	71.28	71.40	-13	21,528	-0.06%
2019/08/14	14	72.13	29	71.86	72.50	-15	21,327	-0.07%
2019/08/13	12	68.50	3	68.87	68.80	9	20,914	0.04%
2019/08/12	6	68.37	6	69.27	69.30	0	20,823	0.00%
2019/08/08	45.2	68.48	40	68.57	68.10	5.2	20,648	0.03%
2019/08/07	31	70.44	24	69.93	69.80	7	20,380	0.03%
2019/08/06	44	68.80	38	69.24	69.20	6	20,360	0.03%
2019/08/05	15	71.50	23	71.62	70.90	-8	20,128	-0.04%
2019/08/02	16	72.28	23	72.65	72.30	-7	19,947	-0.04%
2019/08/01	7	72.84	25	73.20	74.10	-18	19,603	-0.09%
2019/07/31	37	73.96	31	73.62	74.00	6	19,326	0.03%
2019/07/30	16	75.41	27	75.02	75.80	-11	18,943	-0.06%
2019/07/29	27	75.61	8	75.08	74.80	19	18,672	0.10%
2019/07/26	26	76.08	27	76.54	77.00	-1	18,418	-0.01%
2019/07/25	14	74.99	79	74.19	76.50	-65	18,036	-0.36%
2019/07/24	34	71.34	26	71.29	71.80	8	17,555	0.05%
2019/07/23	13	72.39	21	72.14	72.30	-8	17,288	-0.05%
2019/07/22	4	69.40	64	69.51	69.80	-60	16,822	-0.36%
2019/07/19	8	67.55	12	67.54	67.70	-4	16,681	-0.02%
2019/07/18	22	67.90	12	67.33	66.70	10	16,766	0.06%
2019/07/17	12	67.43	14	67.25	67.70	-2	16,761	-0.01%
2019/07/16	22	68.23	13	68.86	67.90	9	16,403	0.05%
2019/07/15	65	69.17	122	68.12	69.90	-57	16,011	-0.36%	大賣/
2019/07/12	190	67.72	270	67.51	66.70	-80	15,539	-0.51%	大買/大賣/
2019/07/11	49	65.32	120	65.30	65.40	-71	14,914	-0.48%	大賣/
2019/07/10	38	64.21	63	64.01	64.40	-25	14,508	-0.17%
2019/07/09	16	61.84	43.2	61.68	62.80	-27.2	14,063	-0.19%
2019/07/08	19	61.50	41.2	61.36	61.00	-22.2	13,989	-0.16%
2019/07/05	14	61.41	78.3	61.35	62.00	-64.3	13,864	-0.46%
2019/07/04	51	59.16	35	59.25	59.20	16	13,603	0.12%
2019/07/03	45	65.38	37	65.46	65.20	8	13,120	0.06%
2019/07/02	18	66.32	65	66.27	66.30	-47	12,926	-0.36%
2019/07/01	20	65.80	29	65.86	66.00	-9	12,763	-0.07%
2019/06/28	12	64.35	1	64.30	64.50	11	12,675	0.09%
2019/06/27	24	64.06	23	64.09	64.10	1	12,671	0.01%
2019/06/26	30	63.70	40	64.19	63.70	-10	12,576	-0.08%
2019/06/25	34	63.76	26	64.27	63.30	8	12,511	0.06%
2019/06/24	19	63.19	10.3	63.00	63.10	8.7	12,335	0.07%
2019/06/21	17	63.01	25	62.88	63.00	-8	12,376	-0.06%
2019/06/20	32	62.42	13	62.42	62.30	19	12,425	0.15%
2019/06/19	8.2	62.20	32	61.96	62.10	-23.8	12,690	-0.19%
2019/06/18	13	60.83	0	0.00	60.90	13	12,913	0.10%
2019/06/17	7	61.00	11	61.40	60.90	-4	13,002	-0.03%
2019/06/14	3	60.87	2	61.00	60.80	1	13,029	0.01%
2019/06/13	6.2	60.90	6	60.82	60.90	0.2	13,208	0.00%
2019/06/12	6.3	60.24	25	59.98	60.70	-18.8	13,381	-0.14%
2019/06/11	12	59.44	5	59.50	59.40	7	13,387	0.05%
2019/06/10	17	59.34	18	59.58	59.30	-1	13,385	-0.01%
2019/06/06	49	59.18	21	59.16	59.20	28	13,309	0.21%
2019/06/05	37	61.25	48	60.86	60.50	-11	13,197	-0.08%
2019/06/04	10	61.00	81	60.95	60.90	-71	13,239	-0.54%
2019/06/03	108	61.88	56	61.66	61.90	52	13,345	0.39%	大買/
2019/05/31	18	60.72	8	61.24	61.60	10	13,594	0.07%
2019/05/30	34	59.53	6	59.15	60.00	28	13,647	0.21%
2019/05/29	28	58.59	6	58.88	58.00	22	14,301	0.15%
2019/05/28	6	60.47	0	0.00	60.90	6	14,202	0.04%
2019/05/27	5	60.24	4	61.28	60.50	1	14,243	0.01%
2019/05/24	16	59.85	11	59.90	59.80	5	14,355	0.03%
2019/05/23	7	60.16	0	0.00	60.20	7	14,524	0.05%
2019/05/22	5	61.36	0	0.00	60.80	5	14,473	0.03%
2019/05/21	18	60.96	25	61.06	61.50	-7	14,511	-0.05%
2019/05/20	6	60.77	1	60.70	60.90	5	14,456	0.03%
2019/05/17	16	60.67	0	0.00	60.60	16	14,483	0.11%
2019/05/16	3	61.53	1	61.70	61.00	2	14,663	0.01%
2019/05/15	1	62.40	1	62.70	62.00	0	14,857	0.00%
2019/05/14	2	60.45	5	59.90	61.50	-3	14,930	-0.02%
2019/05/13	15	61.73	10	63.48	61.10	5	14,868	0.03%
2019/05/10	2	64.65	0	0.00	63.80	2	14,877	0.01%
2019/05/09	11	65.14	11	64.80	64.20	0	14,873	0.00%
2019/05/08	0	0.00	11	65.34	65.90	-11	14,917	-0.07%
2019/05/07	6	66.23	2	66.00	66.20	4	15,090	0.03%
2019/05/06	1	65.00	11	65.45	65.00	-10	15,350	-0.07%
2019/05/03	1	66.70	44	66.16	66.70	-43	15,458	-0.28%
2019/05/02	1	65.70	1	65.70	65.70	0	15,502	0.00%
2019/04/30	2	64.60	0	0.00	65.40	2	15,440	0.01%
2019/04/29	5	65.22	2.2	65.85	64.70	2.8	15,403	0.02%
2019/04/26	11.1	65.89	12.1	66.00	66.00	-1	15,443	-0.01%
2019/04/25	11.1	66.23	37.1	65.94	65.50	-26	15,607	-0.17%
2019/04/24	1	64.80	0.2	65.20	65.40	0.9	15,701	0.01%
2019/04/23	8	64.55	7	64.64	64.90	1	15,609	0.01%
2019/04/19	30	63.90	6	63.93	63.70	24	15,609	0.15%
2019/04/18	10	63.70	73	63.99	63.10	-63	15,726	-0.40%
2019/04/17	7	63.03	61	63.56	63.90	-54	15,680	-0.34%
2019/04/16	2	62.60	1	62.10	62.70	1	15,271	0.01%
2019/04/15	4	61.80	4	61.55	61.70	0	15,292	0.00%
2019/04/12	19	60.63	3	60.83	60.50	16	15,430	0.10%
2019/04/11	9	61.80	9	62.23	61.60	0	15,579	0.00%
2019/04/10	10	62.42	20	62.50	62.50	-10	15,541	-0.06%
2019/04/09	2	62.70	28	62.64	62.60	-26	15,544	-0.17%
2019/04/08	5	62.52	12	62.82	63.00	-7	15,589	-0.04%
2019/04/03	5.2	61.99	33	62.15	62.30	-27.8	15,573	-0.18%
2019/04/02	2	61.95	13	62.20	61.70	-11	15,576	-0.07%
2019/04/01	1	61.70	1	61.20	61.00	0	15,479	0.00%
2019/03/29	30	61.03	34	61.11	61.40	-4	15,297	-0.03%
2019/03/28	40	60.55	1	60.60	60.80	39	15,362	0.25%
2019/03/27	22	61.10	20	61.25	61.10	2	15,426	0.01%
2019/03/26	2	61.25	1	61.50	61.00	1	15,503	0.01%
2019/03/25	25	61.39	8	61.36	61.10	17	15,537	0.11%
2019/03/22	14.7	63.90	35	63.77	63.10	-20.4	15,375	-0.13%
2019/03/21	38	62.52	52	62.86	62.80	-14	15,116	-0.09%
2019/03/20	3.4	59.98	0	0.00	60.60	3.4	14,789	0.02%
2019/03/19	19	59.78	7	59.64	59.70	12	14,829	0.08%
2019/03/18	24	59.70	0	0.00	59.50	24	14,908	0.16%
2019/03/15	15	60.58	3	60.40	60.10	12	15,087	0.08%
2019/03/14	33	60.16	0	0.00	60.30	33	14,991	0.22%
2019/03/13	33	60.39	10	60.50	60.10	23	15,174	0.15%
2019/03/12	18.2	61.06	1	60.80	60.80	17.2	15,594	0.11%
2019/03/11	4	60.50	0	0.00	60.40	4	15,731	0.03%
2019/03/08	16	60.44	14	60.21	60.50	2	16,027	0.01%
2019/03/07	34	60.29	25	60.30	60.00	9	16,221	0.06%
2019/03/06	42	61.58	13	61.48	61.40	29	16,501	0.18%
2019/03/05	52	63.64	18	63.38	63.10	34	16,394	0.21%
2019/03/04	60	65.06	20	64.92	64.80	40	16,369	0.24%
2019/02/27	4	62.68	12	62.82	62.20	-8	15,802	-0.05%
2019/02/26	7	62.14	15	62.17	62.00	-8	15,710	-0.05%
2019/02/25	9	61.64	1	62.00	61.60	8	15,707	0.05%
2019/02/22	21	61.89	14	61.84	60.90	7	15,771	0.04%
2019/02/21	10	60.80	0	0.00	60.80	10	15,743	0.06%
2019/02/20	0	0.00	4	60.35	60.60	-4	15,996	-0.03%
2019/02/19	1	60.30	1	60.80	60.50	0	16,166	0.00%
2019/02/18	6	60.50	6	60.60	60.20	0	16,231	0.00%
2019/02/15	18	60.62	1	62.10	60.00	17	16,456	0.10%
2019/02/14	1	60.80	15	62.20	62.10	-14	16,908	-0.08%
2019/02/13	7	60.19	5	60.56	60.50	2	16,720	0.01%
2019/02/12	0	0.00	5	59.20	60.00	-5	16,634	-0.03%
2019/02/11	11	59.79	5	59.60	59.00	6	16,723	0.04%
2019/01/30	35	59.94	32	59.77	60.10	3	16,698	0.02%
2019/01/29	13	58.78	13	59.42	58.80	0	16,892	0.00%
2019/01/28	0	0.00	5	61.08	60.80	-5	16,946	-0.03%
2019/01/25	19	60.10	43	60.40	60.00	-24	17,441	-0.14%
2019/01/24	13	59.09	57	58.71	59.60	-44	17,578	-0.25%
2019/01/23	2	56.20	7	57.17	57.00	-5	17,784	-0.03%
2019/01/22	3	57.07	3	56.80	56.50	0	17,962	0.00%
2019/01/21	10	56.99	7	57.10	57.20	3	18,153	0.02%
2019/01/18	20	55.90	21	56.12	56.40	-1	18,315	-0.01%
2019/01/17	14	55.74	9	55.71	55.10	5	18,690	0.03%
2019/01/16	37	56.05	39	56.25	56.40	-2	18,690	-0.01%
2019/01/15	2	51.95	6	53.13	53.60	-4	18,317	-0.02%
2019/01/14	10	52.38	0	0.00	52.00	10	18,313	0.05%
2019/01/11	1	53.40	0	0.00	53.50	1	18,682	0.01%
2019/01/10	7	53.76	10	53.44	53.80	-3	18,912	-0.02%
2019/01/09	8	52.39	5	52.58	52.50	3	19,145	0.02%
2019/01/08	4	51.95	0	0.00	51.70	4	19,658	0.02%
2019/01/07	10	51.90	10	52.20	51.80	0	20,232	0.00%
2019/01/04	1	50.30	3	50.32	51.60	-2	20,387	-0.01%
2019/01/03	42	52.29	2	52.20	51.50	40	20,481	0.20%
2018/12/28	4	55.38	2	55.00	55.00	2	20,283	0.01%
2018/12/27	8	55.58	12	55.78	55.80	-4	20,546	-0.02%
2018/12/26	6	55.92	7	56.41	54.10	-1	20,886	0.00%
2018/12/25	1	55.00	33	54.43	57.00	-32	20,699	-0.15%
2018/12/24	0	0.00	19	54.97	56.00	-19	20,630	-0.09%
2018/12/21	18	52.82	7	53.64	53.90	11	20,769	0.05%
2018/12/20	1	53.00	2	53.40	53.20	-1	20,727	0.00%
2018/12/19	15	53.35	1	52.90	53.70	14	20,739	0.07%
2018/12/18	0	0.00	2	53.70	54.50	-2	20,886	-0.01%
2018/12/17	2	53.20	2	53.50	53.50	0	21,045	0.00%
2018/12/14	4	53.30	2	53.25	53.50	2	21,101	0.01%
2018/12/13	4	54.00	7	54.13	54.30	-3	21,248	-0.01%
2018/12/12	7	53.29	3	53.40	53.70	4	21,266	0.02%
2018/12/11	4	52.93	9	52.90	52.90	-5	21,435	-0.02%
2018/12/10	22	52.47	44	52.16	52.10	-22	21,444	-0.10%
2018/12/07	4	55.63	2	55.80	55.70	2	21,240	0.01%
2018/12/06	13	55.14	13	55.29	55.00	0	21,318	0.00%
2018/12/05	67	57.16	13	57.32	56.90	54	21,196	0.25%
2018/12/04	9	62.11	4	62.50	62.00	5	20,978	0.02%
2018/12/03	11	63.40	17	63.49	62.80	-6	21,411	-0.03%
2018/11/30	3	60.90	1	61.50	61.00	2	21,352	0.01%
2018/11/29	20	61.78	107	61.99	60.30	-87	21,074	-0.41%	大賣/
2018/11/28	98	58.93	11	58.76	58.60	87	20,549	0.42%
2018/11/27	17	56.94	26	57.65	58.00	-9	20,421	-0.04%
2018/11/26	2	57.20	39	58.02	57.30	-37	20,280	-0.18%
2018/11/23	49	56.78	1	58.10	56.10	48	20,060	0.24%
2018/11/22	2	57.50	61	58.29	58.00	-59	19,999	-0.30%
2018/11/21	38	56.78	6	57.45	57.80	32	19,955	0.16%
2018/11/20	3	56.87	2	57.30	57.50	1	19,930	0.01%
2018/11/19	4	56.83	25	56.72	57.50	-21	19,764	-0.11%
2018/11/16	14	56.09	4	55.60	54.60	10	19,540	0.05%
2018/11/15	14	55.97	12	56.31	55.90	2	19,505	0.01%
2018/11/14	8	56.71	7	56.53	56.50	1	19,728	0.01%
2018/11/13	14	56.07	42	55.42	56.20	-28	19,607	-0.14%
2018/11/12	7	53.61	12	53.63	53.80	-5	19,062	-0.03%
2018/11/09	31	54.39	0	0.00	54.20	31	19,229	0.16%
2018/11/08	7	55.36	7	55.57	53.80	0	19,260	0.00%
2018/11/07	9	54.79	10	54.36	55.20	-1	19,218	-0.01%
2018/11/06	12	53.10	13	54.36	52.20	-1	19,372	-0.01%
2018/11/05	22	55.70	33	55.54	55.70	-11	19,130	-0.06%
2018/11/02	52	56.69	31	56.44	56.10	21	18,950	0.11%
2018/11/01	10	52.89	22	53.96	54.40	-12	18,486	-0.06%
2018/10/31	20	50.63	32	50.95	51.40	-12	18,245	-0.07%
2018/10/30	2	48.43	7	47.80	48.50	-5	18,057	-0.03%
2018/10/29	9	45.74	13	45.95	46.60	-4	18,136	-0.02%
2018/10/26	74	45.78	54	46.13	46.00	20	18,007	0.11%
2018/10/25	32	45.91	12	46.50	45.75	20	17,850	0.11%
2018/10/24	7	50.06	3	50.00	49.30	4	17,412	0.02%
2018/10/23	15	50.82	4	50.63	50.50	11	17,196	0.06%
2018/10/22	7	51.21	16	52.24	52.50	-9	17,104	-0.05%
2018/10/19	61	51.33	44	50.40	52.10	17	17,086	0.10%
2018/10/18	65	53.10	42	53.01	51.50	23	16,829	0.14%
2018/10/17	21	55.04	30	55.55	54.40	-9	16,582	-0.05%
2018/10/16	21	55.36	15	56.23	54.10	6	16,399	0.04%
2018/10/15	27	55.09	16	56.58	57.20	11	15,984	0.07%
2018/10/12	2	52.25	11	52.07	53.30	-9	15,807	-0.06%
2018/10/11	9	47.81	71	47.80	48.50	-62	16,127	-0.38%
2018/10/09	22	53.67	23	52.83	52.30	-1	15,936	-0.01%
2018/10/08	1	52.40	1	52.70	52.70	0	15,934	0.00%
2018/10/05	4	52.78	3	52.47	52.20	1	16,046	0.01%
2018/10/04	19	54.84	4	54.50	53.90	15	15,944	0.09%
2018/10/03	5	57.88	1	57.80	57.80	4	15,634	0.03%
2018/10/01	1	58.30	3	59.33	59.20	-2	15,987	-0.01%
2018/09/28	6.8	58.73	2	59.85	58.10	4.8	16,032	0.03%
2018/09/27	3	59.37	2	59.50	59.80	1	16,022	0.01%
2018/09/26	28	60.21	1	60.60	60.20	27	16,059	0.17%
2018/09/25	4	60.53	5	60.68	61.70	-1	15,996	-0.01%
2018/09/21	23	57.83	20	57.63	58.50	3	15,787	0.02%
2018/09/20	2	59.50	1	59.40	59.50	1	15,577	0.01%
2018/09/19	28	60.83	23	60.06	60.00	5	15,619	0.03%
2018/09/18	23	59.90	21	59.50	59.30	2	15,521	0.01%
2018/09/17	16	61.44	15	61.41	61.20	1	15,653	0.01%
2018/09/14	12	59.36	16	59.66	59.60	-4	15,536	-0.03%
2018/09/13	14	57.64	14	58.19	57.50	0	15,487	0.00%
2018/09/12	5	57.92	1	57.70	57.40	4	15,392	0.03%
2018/09/11	4	59.95	3	60.23	60.10	1	15,284	0.01%
2018/09/10	6	58.22	9.1	58.71	59.40	-3.1	15,273	-0.02%
2018/09/07	30	59.25	8	58.15	57.50	22	15,057	0.15%
2018/09/06	20	64.04	3	63.90	63.60	17	14,555	0.12%
2018/09/05	2	67.15	1	66.70	66.60	1	14,461	0.01%
2018/09/04	4	67.63	1	67.50	67.60	3	14,515	0.02%
2018/09/03	12	67.98	1	66.80	66.70	11	14,537	0.08%
2018/08/31	8	69.12	7	68.66	69.70	1	14,532	0.01%
2018/08/30	4	69.80	8	69.28	69.80	-4	14,599	-0.03%
2018/08/29	6	70.78	2	70.75	69.90	4	14,638	0.03%
2018/08/28	3	71.80	1	71.40	70.70	2	14,686	0.01%
2018/08/27	1	69.60	11	69.37	70.10	-10	14,685	-0.07%
2018/08/24	1	67.00	3	67.50	67.40	-2	14,615	-0.01%
2018/08/23	4	67.25	3	66.80	67.30	1	14,816	0.01%
2018/08/22	4	67.78	16	68.93	67.40	-12	15,016	-0.08%
2018/08/21	7	68.17	10	68.21	68.50	-3	14,898	-0.02%
2018/08/20	6	66.23	6	66.77	65.70	0	14,733	0.00%
2018/08/17	7	66.13	15	65.95	65.00	-8	14,696	-0.05%
2018/08/16	12	66.83	14	66.06	67.30	-2	14,730	-0.01%
2018/08/15	11	68.25	7	69.46	67.70	4	14,720	0.03%
2018/08/14	14	68.46	4	68.55	70.20	10	14,828	0.07%
2018/08/13	24	70.17	4	69.95	68.90	20	14,780	0.14%
2018/08/10	34	73.53	44	73.51	73.20	-10	14,684	-0.07%
2018/08/09	1	74.50	5	74.14	73.80	-4	15,217	-0.03%
2018/08/08	8	73.83	5	75.24	73.70	3	15,904	0.02%
2018/08/07	1	74.50	3	74.30	74.30	-2	15,697	-0.01%
2018/08/06	20	74.09	3	74.10	73.60	17	15,527	0.11%
2018/08/03	49	76.83	44	76.83	75.80	5	15,434	0.03%
2018/08/02	10	78.15	3	78.00	78.40	7	15,088	0.05%
2018/08/01	7	78.71	4	79.13	79.60	3	15,260	0.02%
2018/07/31	11.5	79.00	1	79.00	78.60	10.5	15,524	0.07%
2018/07/30	3	80.17	0	0.00	79.60	3	15,472	0.02%
2018/07/27	5	81.54	4	81.93	81.90	1	15,429	0.01%
2018/07/26	14	81.34	8	81.48	81.00	6	15,483	0.04%
2018/07/25	8	79.64	20.1	80.11	80.70	-12.1	15,438	-0.08%
2018/07/24	6.1	78.67	3.1	78.61	78.70	2.9	15,313	0.02%
2018/07/23	11	78.18	2	78.00	78.50	9	15,282	0.06%
2018/07/20	14	80.62	4	81.23	80.50	10	15,145	0.07%
2018/07/19	22	81.24	11.1	81.70	80.20	10.9	14,995	0.07%
2018/07/18	36	84.96	10	85.44	84.00	26	14,804	0.18%
2018/07/17	8.1	87.86	8	87.61	88.10	0.1	14,268	0.00%
2018/07/16	24	87.23	4	87.13	86.00	20	14,503	0.14%
2018/07/13	6	86.95	11	87.77	88.80	-5	14,830	-0.03%
2018/07/12	7	85.24	13	85.93	86.00	-6	14,930	-0.04%
2018/07/11	4	83.23	1	84.40	83.60	3	14,854	0.02%
2018/07/10	0.1	84.20	3	83.40	83.90	-2.9	14,839	-0.02%
2018/07/09	2	81.60	3	80.90	81.00	-1	14,834	-0.01%
2018/07/06	1	79.40	19	79.13	79.30	-18	14,766	-0.12%
2018/07/05	3	79.63	10	78.10	78.10	-7	14,840	-0.05%
2018/07/03	1	82.50	3	82.80	81.80	-2	14,987	-0.01%
2018/07/02	9	81.59	3.1	81.30	81.00	5.9	15,008	0.04%
2018/06/29	2	82.95	2	83.10	83.20	0	15,006	0.00%
2018/06/28	3	82.37	1	82.10	83.00	2	14,896	0.01%
2018/06/27	3	87.53	1	88.40	87.20	2	14,905	0.01%
2018/06/26	7	84.54	7	83.70	85.40	0	14,884	0.00%
2018/06/25	14	89.51	3	88.40	86.50	11	14,928	0.07%
2018/06/22	2	91.85	0	0.00	92.50	2	14,980	0.01%
2018/06/21	0	0.00	3	92.30	92.50	-3	15,189	-0.02%
2018/06/20	7	90.59	4	91.18	90.40	3	15,469	0.02%
2018/06/19	4	91.58	0	0.00	90.60	4	15,738	0.03%
2018/06/15	7	92.36	2	92.10	92.30	5	15,984	0.03%
2018/06/14	5	92.42	7	92.74	93.00	-2	16,223	-0.01%
2018/06/13	9	94.93	0	0.00	94.00	9	16,634	0.05%
2018/06/12	10	98.04	3	99.10	97.60	7	17,044	0.04%
2018/06/11	14	100.50	66	100.34	100.50	-52	17,150	-0.30%
2018/06/08	2	100.25	11	99.91	99.80	-9	17,589	-0.05%
2018/06/07	1	99.60	3	100.20	101.00	-2	18,378	-0.01%
2018/06/06	3	99.93	3	100.67	100.00	0	18,443	0.00%
2018/06/05	8	101.25	13	101.69	101.00	-5	18,596	-0.03%
2018/06/04	2	101.00	7	99.69	100.50	-5	18,828	-0.03%
2018/06/01	5	98.10	2	97.75	97.50	3	18,800	0.02%
2018/05/31	34	98.75	40	98.35	99.60	-6	18,818	-0.03%
2018/05/30	3	95.67	49	96.34	96.50	-46	18,634	-0.25%
2018/05/29	7	98.94	10	99.13	98.90	-3	18,503	-0.02%
2018/05/28	5	99.48	16	99.32	99.30	-11	18,719	-0.06%
2018/05/25	7	101.21	1	102.50	100.50	6	19,323	0.03%
2018/05/24	31	100.00	5	101.10	102.00	26	19,520	0.13%
2018/05/23	12	99.17	8	99.20	99.30	4	19,558	0.02%
2018/05/22	130	100.94	132	97.73	97.20	-2	19,441	-0.01%	大買/大賣/
2018/05/21	5	99.88	3	99.53	99.00	2	19,640	0.01%
2018/05/18	5	99.62	4.3	99.27	98.90	0.7	19,694	0.00%
2018/05/17	62	105.85	111	101.81	101.50	-49	19,593	-0.25%	大賣/
2018/05/16	96	100.83	75	102.05	102.50	21	19,118	0.11%
2018/05/15	7	95.43	13	95.55	95.50	-6	18,718	-0.03%
2018/05/14	7	95.30	1	95.10	95.30	6	19,002	0.03%
2018/05/11	57	96.15	85	95.95	95.60	-28	19,074	-0.15%
2018/05/10	45	95.53	6.2	93.91	93.60	38.8	18,979	0.20%
2018/05/09	2	94.15	1	94.40	94.40	1	19,083	0.01%
2018/05/08	32	94.00	25.1	94.06	94.00	6.9	18,972	0.04%
2018/05/07	0	0.00	3	93.50	92.60	-3	18,680	-0.02%
2018/05/04	0	0.00	100	91.65	91.70	-100	18,653	-0.54%
2018/05/03	5	89.66	4	90.00	89.90	1	18,672	0.01%
2018/05/02	12	91.74	10	92.80	91.70	2	18,748	0.01%
2018/04/30	8	92.54	4	92.23	93.00	4	18,689	0.02%
2018/04/27	0	0.00	3	93.73	93.10	-3	18,725	-0.02%
2018/04/26	7	91.90	11	92.33	91.80	-4	18,716	-0.02%
2018/04/25	3	90.30	2	89.25	90.80	1	18,742	0.01%
2018/04/24	21	90.17	16	89.94	90.10	5	18,877	0.03%
2018/04/23	11	92.98	14	93.12	93.00	-3	19,254	-0.02%
2018/04/20	6	93.97	2	93.60	92.70	4	19,486	0.02%
2018/04/19	29.1	96.26	40	95.93	97.90	-10.9	19,220	-0.06%
2018/04/18	20	93.12	6	93.32	93.10	14	18,841	0.07%
2018/04/17	4	90.43	4	90.80	89.50	0	18,660	0.00%
2018/04/16	1	92.30	5	92.52	92.20	-4	18,787	-0.02%
2018/04/13	0	0.00	3	93.93	93.40	-3	18,749	-0.02%
2018/04/12	0	0.00	1	92.80	92.50	-1	18,780	-0.01%
2018/04/11	16	93.93	26.2	91.60	91.20	-10.2	19,053	-0.05%
2018/04/10	2	91.50	4	91.95	91.90	-2	19,019	-0.01%
2018/04/09	8	88.53	17	88.38	88.50	-9	19,053	-0.05%
2018/04/03	111	90.70	1	90.60	90.60	110	18,913	0.58%	大買/鉅額交易
2018/04/02	15	91.87	12	92.43	91.70	3	18,896	0.02%
2018/03/31	1	91.50	1	91.80	92.00	0	18,981	0.00%
2018/03/30	8	91.85	9	91.88	91.80	-1	19,101	-0.01%
2018/03/29	1	90.80	3	91.87	92.30	-2	19,052	-0.01%
2018/03/28	36	91.67	22	91.91	90.70	14	18,971	0.07%
2018/03/27	1	93.83	5	94.46	95.40	-4	18,730	-0.02%
2018/03/26	8	92.69	8.9	92.26	92.00	-0.9	18,622	0.00%
2018/03/23	11	92.85	7	92.86	94.50	4	18,478	0.02%
2018/03/22	7	96.60	14	96.06	96.30	-7	18,238	-0.04%
2018/03/21	3	98.07	21.2	98.69	99.00	-18.2	17,895	-0.10%
2018/03/20	4	95.88	4	95.98	95.00	0	17,524	0.00%
2018/03/19	14	98.26	19	97.04	97.00	-5	17,250	-0.03%
2018/03/16	10	93.53	22	93.64	94.20	-12	16,725	-0.07%
2018/03/15	16	90.46	24	90.18	91.00	-8	16,156	-0.05%
2018/03/14	39	90.68	29	90.10	89.40	10	16,113	0.06%
2018/03/13	29	87.30	37	88.91	89.90	-8	15,958	-0.05%
2018/03/12	3	84.10	10	83.56	83.00	-7	15,361	-0.05%
2018/03/09	1	83.30	32	83.39	83.30	-31	15,454	-0.20%
2018/03/08	13	81.68	32	81.28	82.00	-19	15,864	-0.12%
2018/03/07	0	79.90	16	80.01	80.00	-16	15,939	-0.10%
2018/03/06	0	0.00	2	80.20	79.60	-2	16,308	-0.01%
2018/03/05	2	78.45	2	78.95	78.40	0	16,806	0.00%
2018/03/02	8	77.99	5	78.66	78.40	3	16,955	0.02%
2018/03/01	18	79.84	28	79.18	78.70	-10	16,954	-0.06%
2018/02/27	32	82.24	26	81.77	80.80	6	16,838	0.04%
2018/02/26	13	80.99	12	81.11	81.00	1	16,145	0.01%
2018/02/23	13	79.89	12	79.64	79.90	1	16,437	0.01%
2018/02/22	16	79.22	11	79.37	79.30	5	16,460	0.03%
2018/02/21	25	79.85	26	79.79	79.90	-1	16,493	-0.01%
2018/02/12	11	76.00	19	75.42	76.00	-8	16,049	-0.05%
2018/02/09	2	69.65	1	72.00	73.30	1	15,942	0.01%
2018/02/08	3	73.13	1	72.70	72.70	2	15,942	0.01%
2018/02/07	38	73.76	11	75.68	73.60	27	15,895	0.17%
2018/02/06	5	75.08	7	74.24	72.40	-2	15,857	-0.01%
2018/02/05	11	76.70	2	76.95	77.40	9	15,869	0.06%
2018/02/02	5	80.24	4	79.68	79.60	1	16,005	0.01%
2018/02/01	5	80.40	7	81.09	81.20	-2	16,025	-0.01%
2018/01/31	1	77.50	0.5	79.10	79.40	0.5	16,008	0.00%
2018/01/30	6	79.50	1	78.50	78.40	5	16,229	0.03%
2018/01/29	11	79.00	1	79.50	78.80	10	16,170	0.06%
2018/01/25	6	78.63	17	80.42	78.50	-11	16,320	-0.07%
2018/01/24	26	80.47	1	80.80	80.50	25	16,586	0.15%
2018/01/23	2	80.25	1	81.00	80.20	1	16,916	0.01%
2018/01/22	48	80.52	23	80.30	80.50	25	17,064	0.15%
2018/01/19	12	81.03	0	80.60	80.60	12	17,178	0.07%
2018/01/18	1	82.00	12.1	82.61	82.00	-11.1	17,082	-0.06%
2018/01/17	56	81.78	5	82.48	81.00	51	16,966	0.30%
2018/01/16	5	84.38	13	84.46	85.00	-8	16,460	-0.05%
2018/01/15	6	82.30	12	81.93	83.40	-6	16,305	-0.04%
2018/01/12	4	81.08	7	80.93	81.40	-3	16,449	-0.02%
2018/01/11	6	79.83	15	80.52	80.30	-9	16,696	-0.05%
2018/01/10	4	78.65	2	79.50	78.30	2	17,035	0.01%
2018/01/09	14	82.84	11	83.17	82.60	3	17,423	0.02%
2018/01/08	12	84.22	12	83.58	83.50	0	17,815	0.00%
2018/01/05	2	83.45	24	83.41	83.50	-22	18,110	-0.12%
2018/01/04	0	0.00	2	81.65	81.50	-2	17,929	-0.01%
2018/01/03	4.2	80.21	7	79.93	80.30	-2.8	18,254	-0.02%
2018/01/02	0	0.00	5	79.70	78.00	-5	18,418	-0.03%