南亞科 (2408)-元大-八德券商分點個股進出

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
66.6
漲跌
▲0.5
漲幅
+0.76%
成交量
8,355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－元大-八德券商分點個股進出

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

元大-八德券商分點個股進出
元大-八德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
2024/05/02	0	0.00	2	66.70	66.60	-2	17,305	-0.01%
2024/04/30	1.1	66.71	0	0.00	66.10	1.1	17,441	0.01%
2024/04/29	0	0.00	1	67.10	67.50	-1	17,653	-0.01%
2024/04/26	2.2	65.69	2	65.45	65.70	0.2	17,681	0.00%
2024/04/25	1	66.20	9	66.22	65.60	-8	17,603	-0.05%
2024/04/24	0	0.00	23	65.60	65.50	-23	17,558	-0.13%
2024/04/23	1	62.70	0	0.00	62.80	1	17,548	0.01%
2024/04/22	10	61.25	36	61.11	61.20	-26	17,538	-0.15%
2024/04/19	22.2	62.22	10	61.70	62.00	12.2	17,518	0.07%
2024/04/18	57	64.49	3	64.97	64.30	54	17,403	0.31%
2024/04/17	31	64.98	0	0.00	64.50	31	17,751	0.17%
2024/04/16	90.2	66.61	12	66.65	65.50	78.2	17,642	0.44%
2024/04/15	18	70.05	76	69.64	70.00	-58	17,334	-0.33%
2024/04/12	0	0.00	11	71.69	71.80	-11	17,232	-0.06%
2024/04/11	32	70.83	11	70.87	70.60	21	16,845	0.12%
2024/04/10	0	70.90	22	69.95	70.20	-22	16,560	-0.13%
2024/04/09	10	68.00	2	68.40	68.40	8	16,334	0.05%
2024/04/08	20	68.08	4	68.85	68.10	16	16,321	0.10%
2024/04/03	21	68.10	2	68.10	68.20	19	16,271	0.12%
2024/04/02	41	69.85	5	70.04	69.10	36	16,456	0.22%
2024/04/01	56	68.52	4	68.83	69.40	52	16,546	0.31%
2024/03/29	1	67.50	7	67.70	67.70	-6	16,468	-0.04%
2024/03/28	36	68.17	4	67.90	67.60	32	16,442	0.19%
2024/03/27	30	68.34	24	68.07	67.90	6	16,791	0.04%
2024/03/26	0	0.00	7	68.30	68.10	-7	16,954	-0.04%
2024/03/25	2	69.60	1.1	68.62	68.50	0.9	16,725	0.01%
2024/03/22	19	70.22	107	69.34	69.60	-88	16,622	-0.53%	大賣/
2024/03/21	157	65.37	94.2	67.13	67.60	62.8	15,466	0.41%	大買/
2024/03/20	1.2	62.07	0	0.00	61.50	1.2	14,939	0.01%
2024/03/18	13.1	62.36	0	0.00	62.40	13.1	15,160	0.09%
2024/03/15	0	0.00	5	63.70	63.90	-5	15,090	-0.03%
2024/03/14	7	63.50	5	64.30	63.80	2	15,053	0.01%
2024/03/13	20.1	63.59	50	64.50	63.30	-29.9	15,008	-0.20%
2024/03/12	3	65.63	0	0.00	65.70	3	14,785	0.02%
2024/03/11	0	0.00	161	64.89	65.80	-161	14,793	-1.09%	大賣/鉅額交易
2024/03/08	12	65.73	0	0.00	65.00	12	14,679	0.08%
2024/03/07	5	65.70	6	67.10	65.70	-1	14,685	-0.01%
2024/03/06	12	65.38	0	0.00	65.10	12	14,756	0.08%
2024/03/05	32	65.90	0	0.00	65.80	32	15,155	0.21%
2024/03/04	1.2	66.20	0	0.00	66.50	1.2	15,704	0.01%
2024/03/01	30	66.29	3	65.90	66.30	27	16,281	0.17%
2024/02/29	5	67.00	15	67.66	67.30	-10	16,437	-0.06%
2024/02/27	9	66.99	0	0.00	66.30	9	16,604	0.05%
2024/02/23	1	68.30	34	68.90	67.70	-33	16,648	-0.20%
2024/02/22	0	0.00	5	68.29	68.10	-5	16,559	-0.03%
2024/02/21	2.1	67.75	0	0.00	67.30	2.1	16,631	0.01%
2024/02/20	6	67.22	2	67.00	67.80	4	16,506	0.02%
2024/02/19	3	66.20	0	0.00	66.60	3	16,388	0.02%
2024/02/16	43	65.24	3	65.50	65.90	40	16,442	0.24%
2024/02/15	45	65.60	3	65.40	65.40	42	16,233	0.26%
2024/02/05	16	67.49	7	67.96	68.20	9	15,749	0.06%
2024/02/02	13	67.80	10	67.64	67.60	3	15,710	0.02%
2024/02/01	10	68.68	6	69.03	69.20	4	15,595	0.03%
2024/01/31	8.1	69.47	0	0.00	68.70	8.1	15,589	0.05%
2024/01/30	31	69.65	0	0.00	69.30	31	15,632	0.20%
2024/01/29	0	0.00	1	71.30	70.80	-1	15,743	-0.01%
2024/01/26	4	70.73	0	0.00	71.00	4	15,757	0.03%
2024/01/25	3	71.03	0	0.00	71.00	3	15,800	0.02%
2024/01/24	5	71.70	1	71.50	71.60	4	15,743	0.03%
2024/01/23	1	70.50	12	71.43	70.70	-11	15,551	-0.07%
2024/01/22	12	68.77	2	70.10	69.30	10	15,291	0.07%
2024/01/19	2	68.80	0	0.00	69.30	2	15,260	0.01%
2024/01/18	2	68.00	2	68.70	68.20	0	15,318	0.00%
2024/01/17	11	67.91	1	70.00	67.80	10	15,230	0.07%
2024/01/16	11.4	69.73	0	0.00	69.40	11.4	15,127	0.08%
2024/01/15	2	70.80	6	71.27	71.50	-4	15,034	-0.03%
2024/01/12	1	69.00	0	0.00	68.80	1	14,915	0.01%
2024/01/11	11	69.58	1	69.70	69.40	10	14,862	0.07%
2024/01/10	1	71.50	0	0.00	71.50	1	14,549	0.01%
2024/01/08	3	73.43	1	75.20	73.10	2	14,541	0.01%
2024/01/05	1	74.60	0	0.00	74.70	1	14,614	0.01%
2024/01/04	5	73.38	16	73.91	74.40	-11	14,802	-0.07%
2024/01/03	23	73.29	2	73.05	73.10	21	14,861	0.14%
2024/01/02	9	76.36	0	0.00	76.50	9	14,627	0.06%
2023/12/29	0	0.00	16	77.91	78.00	-16	14,616	-0.11%
2023/12/28	5	79.18	3	79.43	78.30	2	14,536	0.01%
2023/12/27	2	78.30	71.2	79.17	79.70	-69.2	14,374	-0.48%
2023/12/26	34	76.72	5	77.66	78.00	29	14,081	0.21%
2023/12/25	6	75.43	0	0.00	75.40	6	14,281	0.04%
2023/12/22	49	76.29	10	77.64	75.90	39	14,305	0.27%
2023/12/21	130	74.90	62	75.21	75.40	68	13,770	0.49%	大買/
2023/12/20	1	71.70	0	0.00	71.80	1	13,486	0.01%
2023/12/19	24	73.48	14	73.74	73.10	10	13,411	0.07%
2023/12/18	9	73.41	4	74.00	73.40	5	13,450	0.04%
2023/12/15	2	74.95	28	74.66	74.50	-26	13,379	-0.19%
2023/12/14	9	73.42	23	75.72	72.80	-14	12,831	-0.11%
2023/12/13	0	72.70	12	72.94	73.70	-12	12,607	-0.10%
2023/12/12	1	72.50	49	74.45	72.50	-48	12,936	-0.37%
2023/12/11	4	72.15	29	72.80	72.20	-25	12,912	-0.19%
2023/12/08	0	0.00	11	71.78	72.10	-11	12,959	-0.09%
2023/12/07	12	70.77	0	0.00	70.70	12	12,868	0.09%
2023/12/06	2	72.11	7	73.90	72.00	-5	12,755	-0.04%
2023/12/05	10	73.26	0	0.00	73.20	10	12,633	0.08%
2023/12/04	155	73.89	178.1	74.55	74.00	-23	12,581	-0.18%	大買/大賣/
2023/12/01	128	73.64	6	74.25	73.70	122	12,372	0.99%	大買/鉅額交易
2023/11/30	191	74.36	20	74.33	75.00	171	12,116	1.41%	大買/鉅額交易
2023/11/29	23	73.35	3	74.03	74.20	20	11,568	0.17%
2023/11/28	153	72.90	170	72.69	73.50	-17	11,080	-0.15%	大買/大賣/
2023/11/27	1	69.60	0	0.00	70.10	1	10,413	0.01%
2023/11/24	1	69.60	0	0.00	70.80	1	10,125	0.01%
2023/11/20	1	67.70	14	70.36	70.00	-13	9,141	-0.14%
2023/11/17	1	67.40	0	0.00	67.40	1	8,935	0.01%
2023/11/16	0	0.00	4	67.70	67.20	-4	8,874	-0.05%
2023/11/15	0	0.00	19.1	68.74	67.60	-19.1	8,836	-0.22%
2023/11/14	6	66.00	6	65.88	66.10	0	8,635	0.00%
2023/11/13	8	63.20	6	63.50	63.60	2	8,651	0.02%
2023/11/10	2	65.00	0	0.00	63.70	2	8,596	0.02%
2023/11/08	0.2	65.60	12	65.45	65.40	-11.8	8,677	-0.14%
2023/11/07	2	66.00	2	66.40	65.90	0	8,693	0.00%
2023/11/06	3	64.97	0	0.00	65.40	3	8,664	0.03%
2023/11/03	2	65.95	2	66.15	66.10	0	8,452	0.00%
2023/11/01	3	65.00	0	0.00	64.50	3	8,360	0.04%
2023/10/31	3	65.10	0	0.00	64.70	3	8,416	0.04%
2023/10/30	6	65.10	0	0.00	64.90	6	8,489	0.07%
2023/10/27	13	65.12	0	0.00	64.80	13	8,531	0.15%
2023/10/26	9	66.51	0	0.00	66.10	9	8,531	0.11%
2023/10/25	7	67.94	0	0.00	68.00	7	8,724	0.08%
2023/10/24	5	68.32	0	0.00	67.80	5	8,898	0.06%
2023/10/23	20	69.90	0	0.00	69.60	20	8,945	0.22%
2023/10/20	30	69.80	1	70.50	70.30	29	8,977	0.32%
2023/10/18	12	70.02	0	0.00	70.20	12	8,999	0.13%
2023/10/17	1	71.00	18	71.43	70.90	-17	8,886	-0.19%
2023/10/16	2	69.80	0	0.00	70.60	2	8,898	0.02%
2023/10/13	7	70.41	76	71.32	70.80	-69	8,919	-0.77%
2023/10/12	20	68.06	15	69.79	71.00	5	8,808	0.06%
2023/10/11	46	69.14	22	70.85	70.70	24	8,569	0.28%
2023/10/06	3	69.00	2	69.80	69.20	1	8,525	0.01%
2023/10/05	0	0.00	14	69.53	69.50	-14	8,578	-0.16%
2023/10/04	11	67.49	0	68.00	67.70	11	8,613	0.13%
2023/10/03	2	68.75	13	69.04	68.10	-11	8,654	-0.13%
2023/10/02	4	67.45	4	67.72	67.60	0	8,587	0.00%
2023/09/28	76	66.83	13	66.49	65.60	63	8,542	0.74%
2023/09/27	27	69.26	10	70.30	69.80	17	8,234	0.21%
2023/09/26	10	70.83	0	0.00	70.30	10	8,255	0.12%
2023/09/25	22	71.37	2.1	71.99	71.60	19.9	8,271	0.24%
2023/09/22	5	72.10	1	72.40	72.00	4	8,461	0.05%
2023/09/21	1	71.60	10	72.60	72.80	-9	8,584	-0.10%
2023/09/20	10	71.10	0	0.00	70.70	10	8,534	0.12%
2023/09/19	0	0.00	6	71.97	71.70	-6	8,729	-0.07%
2023/09/18	29	72.19	21	73.43	72.30	8	8,931	0.09%
2023/09/15	0	0.00	50	71.65	72.40	-50	9,068	-0.55%
2023/09/14	1	70.00	54	69.79	70.00	-53	8,745	-0.61%
2023/09/12	0	0.00	0	66.50	66.80	0	8,869	0.00%
2023/09/08	3	66.40	4	66.75	67.20	-1	9,209	-0.01%
2023/09/07	0	0.00	10	68.00	67.20	-10	9,409	-0.11%
2023/09/05	2	67.55	1	68.10	68.10	1	9,499	0.01%
2023/09/04	10	67.20	0	0.00	67.60	10	9,556	0.10%
2023/09/01	1	69.30	21	68.87	68.20	-20	9,565	-0.21%
2023/08/31	3	67.00	13	67.28	66.60	-10	9,428	-0.11%
2023/08/29	1	64.90	1	65.40	66.20	0	9,505	0.00%
2023/08/28	11	64.98	1	65.20	65.60	10	9,658	0.10%
2023/08/25	0	0.00	1	65.40	65.00	-1	9,955	-0.01%
2023/08/24	1	65.10	3	65.23	65.30	-2	10,028	-0.02%
2023/08/23	1	63.20	0	0.00	63.50	1	10,157	0.01%
2023/08/21	1	64.00	0	0.00	63.40	1	10,899	0.01%
2023/08/18	1	64.70	0	0.00	64.60	1	11,063	0.01%
2023/08/17	1	65.40	2	65.45	65.60	-1	11,119	-0.01%
2023/08/16	10	63.40	0	0.00	63.70	10	11,260	0.09%
2023/08/14	21	65.61	1	64.40	64.90	20	11,543	0.17%
2023/08/10	17	67.27	0	0.00	67.10	17	11,789	0.14%
2023/08/09	1	68.70	0	0.00	68.90	1	11,769	0.01%
2023/08/08	26	69.10	0	0.00	68.50	26	11,788	0.22%
2023/08/07	0	0.00	1	70.00	70.00	-1	11,760	-0.01%
2023/08/04	5	69.38	0	0.00	69.90	5	11,794	0.04%
2023/08/02	24	69.61	0	0.00	69.10	24	11,778	0.20%
2023/08/01	10	70.87	1	71.60	71.00	9	11,775	0.08%
2023/07/31	3	74.80	6	73.15	72.30	-3	11,778	-0.03%
2023/07/28	4	73.98	8	74.31	74.80	-4	11,713	-0.03%
2023/07/27	3	70.80	75	71.16	71.40	-72	11,480	-0.63%
2023/07/26	27	66.80	11	67.13	67.10	16	11,341	0.14%
2023/07/25	26	68.78	0	0.00	68.20	26	11,414	0.23%
2023/07/24	13	69.30	0	0.00	69.30	13	11,413	0.11%
2023/07/21	11	69.38	1	70.00	70.10	10	11,443	0.09%
2023/07/20	15	70.00	3	70.17	70.30	12	11,408	0.11%
2023/07/19	3	70.80	3	70.77	70.40	0	11,461	0.00%
2023/07/18	12	69.79	1	70.00	69.50	11	11,413	0.10%
2023/07/17	1	71.10	1	71.80	71.70	0	11,465	0.00%
2023/07/14	1	71.60	1	71.60	71.70	0	11,512	0.00%
2023/07/13	3	71.63	16	71.56	70.90	-13	11,526	-0.11%
2023/07/12	3	70.20	10	69.83	70.10	-7	11,523	-0.06%
2023/07/11	6	70.58	1	70.90	69.90	5	11,521	0.04%
2023/07/10	0	0.00	5	70.90	69.70	-5	11,643	-0.04%
2023/07/07	7	68.97	2	69.00	69.10	5	12,084	0.04%
2023/07/06	8	69.46	1	70.20	70.10	7	12,369	0.06%
2023/07/05	5	70.06	0	0.00	70.10	5	12,646	0.04%
2023/07/04	6	70.28	0	0.00	70.40	6	12,939	0.05%
2023/07/03	8	70.08	0	0.00	70.10	8	13,198	0.06%
2023/06/30	2	70.41	0	0.00	70.80	2	13,756	0.01%
2023/06/29	5	72.30	6	72.38	72.20	-1	13,957	-0.01%
2023/06/28	9	69.91	1	69.60	69.50	8	13,915	0.06%
2023/06/27	17	71.34	1	70.90	70.80	16	13,928	0.11%
2023/06/26	2	72.50	1	73.30	73.00	1	13,798	0.01%
2023/06/21	20	74.56	31	74.32	74.60	-11	13,909	-0.08%
2023/06/20	2	78.10	4	77.65	77.40	-2	13,709	-0.01%
2023/06/19	1	78.40	2	78.25	78.00	-1	13,645	-0.01%
2023/06/16	21	76.20	39	77.89	78.50	-18	13,584	-0.13%
2023/06/15	3	75.03	0	0.00	75.30	3	13,317	0.02%
2023/06/14	20	75.40	23	75.95	76.20	-3	13,331	-0.02%
2023/06/13	11	74.93	8.4	74.80	74.80	2.6	13,089	0.02%
2023/06/12	0	0.00	2	72.65	72.90	-2	12,895	-0.02%
2023/06/09	10	71.10	1	70.80	71.30	9	12,835	0.07%
2023/06/08	3	70.23	0	0.00	70.20	3	12,837	0.02%
2023/06/07	0	0.00	50	71.50	71.90	-50	12,807	-0.39%
2023/06/06	10	71.90	0	0.00	72.40	10	12,914	0.08%
2023/06/05	1	72.10	0	0.00	72.10	1	13,136	0.01%
2023/06/02	0	0.00	29	72.86	72.90	-29	13,091	-0.22%
2023/06/01	18.4	71.77	2	71.30	71.40	16.4	12,992	0.13%
2023/05/31	56	72.80	5.1	73.01	73.50	50.9	12,867	0.40%
2023/05/30	1	71.80	3.3	71.36	71.90	-2.3	12,652	-0.02%
2023/05/29	60	71.75	5	71.20	71.20	55	12,614	0.44%
2023/05/26	1.1	71.22	2	72.35	71.90	-0.9	12,517	-0.01%
2023/05/25	1	71.00	7	71.24	72.40	-6	12,261	-0.05%
2023/05/24	3	69.70	7	70.46	69.90	-4	11,824	-0.03%
2023/05/23	1	68.80	12	69.57	69.90	-11	11,637	-0.09%
2023/05/22	6	70.32	2	71.50	70.10	4	11,504	0.03%
2023/05/19	15	69.37	6	69.75	69.90	9	11,249	0.08%
2023/05/18	20	69.30	27	69.36	69.30	-7	11,183	-0.06%
2023/05/17	31	67.33	32	68.04	68.00	-1	10,951	-0.01%
2023/05/15	0	0.00	1	64.00	63.90	-1	10,610	-0.01%
2023/05/11	5	63.54	0	0.00	63.30	5	10,652	0.05%
2023/05/10	1	63.80	2	63.80	64.20	-1	10,683	-0.01%
2023/05/09	1	64.40	1	64.40	64.70	0	10,660	0.00%
2023/05/08	2	64.60	1	64.80	64.80	1	10,677	0.01%
2023/05/03	2	67.00	2	67.40	67.10	0	10,701	0.00%
2023/05/02	1	67.10	0	0.00	66.70	1	10,809	0.01%
2023/04/28	0	0.00	4	67.42	67.80	-4	11,092	-0.04%
2023/04/25	2	65.20	166	64.08	63.50	-164	10,897	-1.50%	大賣/鉅額交易
2023/04/20	5	65.16	2	65.80	65.50	3	10,849	0.03%
2023/04/14	1	67.60	0	0.00	67.60	1	11,065	0.01%
2023/04/13	8	68.08	0.1	67.70	67.50	7.9	11,035	0.07%
2023/04/12	4.1	69.18	13	69.00	69.10	-8.9	10,786	-0.08%
2023/04/11	54	68.45	48	68.58	68.20	6	10,277	0.06%
2023/04/10	7	66.76	2	67.20	66.70	5	9,887	0.05%
2023/04/07	0	0.00	4	68.43	68.60	-4	9,551	-0.04%
2023/04/06	13	66.15	12	66.11	66.40	1	9,152	0.01%
2023/03/31	11	66.57	19	66.38	66.50	-8	8,839	-0.09%
2023/03/30	12	64.37	10	64.09	63.90	2	8,287	0.02%
2023/03/29	3	60.93	2	61.30	61.00	1	7,940	0.01%
2023/03/28	2	63.00	3	62.97	62.50	-1	7,909	-0.01%
2023/03/24	166	62.81	10	63.24	63.30	156	7,789	2.00%	大買/鉅額交易
2023/03/23	1	60.00	3	60.50	59.80	-2	7,417	-0.03%
2023/03/22	0	0.00	3	59.50	59.10	-3	7,411	-0.04%
2023/03/21	3	58.60	0	0.00	58.60	3	7,446	0.04%
2023/03/17	0	0.00	4	59.30	59.30	-4	7,553	-0.05%
2023/03/15	1	58.50	3	58.70	58.00	-2	7,569	-0.03%
2023/03/14	32	58.20	31	58.00	58.00	1	7,741	0.01%
2023/03/13	1	58.70	0	0.00	58.50	1	7,760	0.01%
2023/03/10	3	58.60	0	0.00	58.70	3	7,943	0.04%
2023/03/09	10	61.00	4	59.30	59.10	6	8,062	0.07%
2023/03/08	0	0.00	20.1	60.69	61.00	-20.1	8,128	-0.25%
2023/03/07	4	58.00	2	58.55	58.50	2	8,121	0.02%
2023/03/06	1	57.60	0	0.00	57.70	1	8,223	0.01%
2023/03/03	2	57.90	2	58.10	57.90	0	8,220	0.00%
2023/03/02	1	56.70	1	57.50	57.30	0	8,249	0.00%
2023/03/01	2	57.50	0	0.00	57.30	2	8,250	0.02%
2023/02/24	3	59.20	1	58.90	58.40	2	8,296	0.02%
2023/02/23	1	59.20	10	59.40	59.50	-9	8,398	-0.11%
2023/02/22	1	58.90	1	59.30	58.70	0	8,649	0.00%
2023/02/20	2	60.00	0	0.00	60.00	2	8,908	0.02%
2023/02/13	2	57.30	0	0.00	57.60	2	9,438	0.02%
2023/02/10	0.7	58.30	0	0.00	58.30	0.7	9,554	0.01%
2023/02/09	1	57.80	1	58.20	58.00	0	9,686	0.00%
2023/02/06	1	58.20	1	58.60	58.10	0	9,798	0.00%
2023/02/02	2	59.80	3	59.47	59.90	-1	9,835	-0.01%
2023/01/31	2	58.35	0	0.00	57.80	2	9,858	0.02%
2023/01/30	0	0.00	3	59.97	60.30	-3	9,772	-0.03%
2023/01/17	0	0.00	1	57.50	57.70	-1	9,566	-0.01%
2023/01/16	10	57.40	21	57.30	57.50	-11	9,732	-0.11%
2023/01/12	1	57.00	0	56.60	56.20	1	10,227	0.01%
2023/01/11	0	0.00	2	56.80	57.00	-2	10,492	-0.02%
2023/01/09	0	0.00	5	55.90	56.70	-5	10,734	-0.05%
2023/01/06	0	0.00	1	54.50	55.00	-1	11,045	-0.01%
2023/01/05	14	55.18	2	55.05	54.90	12	11,150	0.11%
2023/01/04	1	53.20	2	53.85	54.10	-1	11,365	-0.01%
2022/12/30	0	0.00	0	51.80	51.20	0	11,434	0.00%
2022/12/27	0	0.00	0.1	52.22	51.90	-0.1	12,174	0.00%
2022/12/26	0	0.00	0.1	51.71	51.50	-0.1	12,339	0.00%
2022/12/23	0.1	50.75	0	0.00	51.40	0.1	12,550	0.00%
2022/12/22	1	51.50	0	51.80	51.70	1	12,618	0.01%
2022/12/21	0	51.90	0	0.00	51.50	0	12,675	0.00%
2022/12/20	1.1	52.29	0	53.40	52.00	1	12,632	0.01%
2022/12/19	0.1	54.26	3	54.40	53.70	-2.9	12,685	-0.02%
2022/12/16	0	0.00	0	54.60	54.50	0	12,705	0.00%
2022/12/15	0	0.00	1	55.90	55.90	-1	12,692	-0.01%
2022/12/14	0	0.00	1	55.10	55.50	-1	12,755	-0.01%
2022/12/13	3	54.90	2	55.10	54.80	1	12,848	0.01%
2022/12/12	1	53.80	3.1	54.64	54.80	-2.1	12,909	-0.02%
2022/12/09	0	0.00	1	53.90	53.70	-1	13,049	-0.01%
2022/12/08	0.1	53.50	0.1	54.30	54.00	0	13,003	0.00%
2022/12/07	1	54.10	0	0.00	53.50	1	13,037	0.01%
2022/12/06	4.1	54.55	0	0.00	54.30	4.1	12,971	0.03%
2022/12/02	2	55.95	0	0.00	56.10	2	12,759	0.02%
2022/12/01	0	0.00	0.1	58.20	57.50	-0.1	12,598	0.00%
2022/11/30	1	56.60	0	0.00	56.80	1	12,465	0.01%
2022/11/29	12.1	56.70	5	56.70	57.20	7.1	12,256	0.06%
2022/11/28	0	0.00	1	58.50	58.50	-1	12,021	-0.01%
2022/11/24	5	60.00	0	0.00	59.90	5	11,927	0.04%
2022/11/22	0	0.00	3	58.70	59.20	-3	11,790	-0.03%
2022/11/21	2	58.60	0	0.00	58.40	2	11,699	0.02%
2022/11/18	1	61.10	3	60.67	60.70	-2	11,515	-0.02%
2022/11/16	0	0.00	2	60.00	60.10	-2	11,043	-0.02%
2022/11/15	0	0.00	1	59.70	59.70	-1	10,935	-0.01%
2022/11/14	2	59.95	0	0.00	59.90	2	10,840	0.02%
2022/11/11	3	59.53	12	59.77	59.80	-9	10,735	-0.08%
2022/11/10	0	0.00	0.1	57.60	58.00	-0.1	10,519	0.00%
2022/11/09	0	0.00	1	57.70	58.10	-1	10,463	-0.01%
2022/11/08	1	57.00	7	57.00	57.10	-6	10,372	-0.06%
2022/11/07	0	0.00	2.1	56.99	56.90	-2.1	10,263	-0.02%
2022/11/03	0	0.00	1	56.16	56.00	-1	10,076	-0.01%
2022/11/02	2	54.50	0.1	54.80	54.80	2	9,990	0.02%
2022/10/31	0	0.00	0	54.50	54.50	0	10,018	0.00%
2022/10/28	1	53.40	0.3	53.10	53.10	0.7	9,982	0.01%
2022/10/27	5	54.70	0	0.00	55.00	5	9,909	0.05%
2022/10/26	0	0.00	0.1	54.70	54.50	-0.1	9,927	0.00%
2022/10/25	37.2	54.34	37	54.67	54.10	0.2	9,873	0.00%
2022/10/24	2.1	56.21	2	56.75	55.60	0.1	9,777	0.00%
2022/10/21	3	55.93	3.1	56.20	55.70	-0.1	9,588	0.00%
2022/10/20	3	55.70	2	55.45	55.70	1	9,364	0.01%
2022/10/19	8.1	54.11	8	54.24	53.80	0.1	9,033	0.00%
2022/10/18	2	55.60	5	56.10	55.80	-3	8,832	-0.03%
2022/10/17	0	53.70	1.1	54.08	56.20	-1	8,778	-0.01%
2022/10/14	0	0.00	5.1	53.50	55.20	-5.1	8,617	-0.06%
2022/10/13	3.1	51.69	2	51.35	51.40	1.1	8,335	0.01%
2022/10/12	0	0.00	5	52.18	52.70	-5	8,264	-0.06%
2022/10/07	1	49.85	0	0.00	50.20	1	8,109	0.01%
2022/10/06	1	49.60	2	50.20	50.20	-1	8,135	-0.01%
2022/10/05	2	51.00	5	50.80	51.40	-3	8,133	-0.04%
2022/10/04	0	0.00	4.1	49.12	49.95	-4.1	7,909	-0.05%
2022/10/03	0	47.20	0	0.00	47.55	0	7,827	0.00%
2022/09/30	4	47.44	1	46.90	48.95	3	7,875	0.04%
2022/09/29	0	0.00	1	46.15	47.15	-1	7,887	-0.01%
2022/09/28	2	45.98	2	46.05	45.50	0	7,919	0.00%
2022/09/27	2	45.65	1	45.95	46.00	1	7,911	0.01%
2022/09/26	2	45.70	6	45.71	45.65	-4	8,021	-0.05%
2022/09/23	0	0.00	1	48.00	47.60	-1	8,183	-0.01%
2022/09/22	0	0.00	0	46.65	46.80	0	8,624	0.00%
2022/09/21	2	47.13	0	0.00	47.15	2	8,703	0.02%
2022/09/20	1	47.61	1	48.10	47.65	0	8,687	0.00%
2022/09/19	3.1	48.39	1	48.50	48.60	2.1	8,575	0.02%
2022/09/16	1	49.75	0	0.00	49.10	1	8,503	0.01%
2022/09/15	1	50.51	0	0.00	50.40	1	8,348	0.01%
2022/09/14	1	51.00	0	0.00	50.70	1	8,371	0.01%
2022/09/07	0.1	50.20	0	0.00	50.60	0.1	8,413	0.00%
2022/09/06	1	51.00	0	0.00	51.20	1	8,481	0.01%
2022/09/05	1.1	51.02	10	51.10	51.10	-9	8,515	-0.11%
2022/09/02	1	52.60	0	0.00	52.10	1	8,675	0.01%
2022/08/30	1	52.50	1	52.70	52.70	0	8,656	0.00%
2022/08/29	1	52.20	0	53.00	52.50	1	8,668	0.01%
2022/08/26	5	53.80	0	0.00	53.50	5	8,694	0.06%
2022/08/24	0	52.70	0	0.00	52.60	0	8,725	0.00%
2022/08/22	0	54.10	4	53.98	53.90	-4	8,938	-0.04%
2022/08/19	0	54.40	1	54.20	54.30	-1	9,026	-0.01%
2022/08/18	2	53.70	0	0.00	53.60	2	9,061	0.02%
2022/08/17	6	53.47	0	0.00	55.00	6	9,063	0.07%
2022/08/15	1	53.50	0	0.00	53.80	1	9,102	0.01%
2022/08/10	1	52.10	0	0.00	51.60	1	9,107	0.01%
2022/08/09	0	0.00	1	52.80	52.90	-1	9,129	-0.01%
2022/08/05	0	0.00	3.1	53.10	53.20	-3.1	9,286	-0.03%
2022/08/03	0	0.00	0	51.05	51.20	0	9,277	0.00%
2022/08/02	2.1	50.85	0	0.00	50.40	2.1	9,277	0.02%
2022/07/29	2	52.30	0	0.00	52.30	2	9,232	0.02%
2022/07/27	0	0.00	1	52.60	52.60	-1	9,368	-0.01%
2022/07/25	0	0.00	1	52.20	52.70	-1	9,434	-0.01%
2022/07/22	6	53.07	4	53.70	53.70	2	9,419	0.02%
2022/07/20	4	53.50	8	54.15	53.40	-4	9,332	-0.04%
2022/07/19	5	53.30	0	0.00	53.00	5	9,270	0.05%
2022/07/18	2	51.90	5	54.56	54.20	-3	9,209	-0.03%
2022/07/15	0	51.10	2	51.40	51.40	-2	8,975	-0.02%
2022/07/14	0	49.90	0	0.00	49.85	0	8,934	0.00%
2022/07/13	0	0.00	0	48.90	49.00	0	8,893	0.00%
2022/07/12	0	47.80	0	0.00	47.35	0	8,762	0.00%
2022/07/11	0	0.00	1	49.00	49.00	-1	8,699	-0.01%
2022/07/07	0	0.00	3	49.37	50.50	-3	8,699	-0.03%
2022/07/06	0	0.00	1	49.60	48.60	-1	8,629	-0.01%
2022/07/04	10	48.35	0	0.00	49.15	10	8,559	0.12%
2022/07/01	1	48.80	0	48.98	48.30	1	8,567	0.01%
2022/06/30	10.1	49.78	10	50.80	49.40	0	8,490	0.00%
2022/06/29	1	57.90	6	57.30	57.10	-5	8,100	-0.06%
2022/06/24	3	59.60	0	59.00	58.90	3	8,109	0.04%
2022/06/23	1	58.20	0	58.70	58.30	1	8,157	0.01%
2022/06/22	3	58.40	0	0.00	58.10	3	8,481	0.04%
2022/06/21	14	60.00	10	60.00	60.00	4	8,867	0.05%
2022/06/20	5	59.64	0	0.00	59.50	5	8,978	0.06%
2022/06/17	0	59.80	0	0.00	60.10	0	9,071	0.00%
2022/06/16	0	0.00	1	60.50	60.40	-1	9,037	-0.01%
2022/06/15	4	61.55	0	0.00	61.20	4	9,029	0.04%
2022/06/14	0	0.00	1	61.60	62.20	-1	9,057	-0.01%
2022/06/13	10	62.21	1	62.20	62.20	9	9,249	0.10%
2022/06/08	2	66.20	1	66.20	66.10	1	9,338	0.01%
2022/06/07	11	65.98	1	65.90	65.80	10	9,453	0.11%
2022/06/02	0	0.00	1	66.70	66.80	-1	9,621	-0.01%
2022/05/31	1	65.30	2	65.75	66.80	-1	9,935	-0.01%
2022/05/30	0	0.00	0	65.50	65.80	0	9,947	0.00%
2022/05/27	1	63.41	0	0.00	63.90	1	9,937	0.01%
2022/05/26	4	64.05	0	0.00	63.50	4	9,990	0.04%
2022/05/24	1	64.70	10	64.70	64.30	-9	10,158	-0.09%
2022/05/18	0	0.00	0.1	67.68	67.20	-0.1	10,704	0.00%
2022/05/17	10.1	67.20	0	0.00	67.00	10.1	11,201	0.09%
2022/05/16	0.1	67.37	2	67.85	66.90	-1.9	11,396	-0.02%
2022/05/06	0	0.00	2.5	66.32	66.80	-2.5	11,759	-0.02%
2022/05/05	0	0.00	1	66.70	67.00	-1	11,942	-0.01%
2022/05/04	1.2	65.65	0	0.00	66.10	1.2	11,822	0.01%
2022/05/03	0.3	65.50	1	65.80	65.90	-0.7	11,841	-0.01%
2022/04/29	2	65.10	3	65.50	65.60	-1	11,874	-0.01%
2022/04/28	0	0.00	1	63.60	64.20	-1	11,991	-0.01%
2022/04/27	2	62.10	1	62.40	63.20	1	11,955	0.01%
2022/04/25	4	64.28	0	64.10	64.30	4	11,900	0.03%
2022/04/22	2	65.95	2	65.80	66.40	0	11,817	0.00%
2022/04/21	1	65.60	2	66.45	66.90	-1	11,799	-0.01%
2022/04/20	4	65.30	1	65.30	65.30	3	11,771	0.03%
2022/04/19	1	64.20	3	64.80	64.40	-2	11,725	-0.02%
2022/04/18	2	63.40	0	0.00	63.80	2	11,730	0.02%
2022/04/15	3	63.87	0	0.00	63.90	3	11,730	0.03%
2022/04/14	13	64.48	10	64.40	64.10	3	11,775	0.03%
2022/04/13	0	0.00	3	66.40	66.70	-3	11,644	-0.03%
2022/04/12	2	65.85	0	0.00	65.50	2	11,716	0.02%
2022/04/11	15	66.10	0	0.00	66.80	15	11,656	0.13%
2022/04/08	1	66.90	0	0.00	66.80	1	11,691	0.01%
2022/04/07	4	66.88	2	67.35	66.20	2	11,833	0.02%
2022/04/06	3	66.80	15	66.60	66.60	-12	11,677	-0.10%
2022/04/01	1	68.10	0	0.00	69.20	1	11,474	0.01%
2022/03/31	3	69.40	0	0.00	69.20	3	11,373	0.03%
2022/03/30	2	69.30	0	0.00	69.30	2	11,324	0.02%
2022/03/29	6	69.03	0	0.00	69.00	6	11,401	0.05%
2022/03/28	0	0.00	2	68.15	69.80	-2	11,703	-0.02%
2022/03/25	12	69.19	20	69.40	68.90	-8	11,833	-0.07%
2022/03/24	12.1	70.98	1	71.20	71.30	11.1	11,633	0.10%
2022/03/23	2.1	74.01	0	0.00	73.70	2.1	11,227	0.02%
2022/03/22	6	74.03	1	75.10	74.00	5	11,175	0.04%
2022/03/21	0	0.00	14	75.09	74.90	-14	11,088	-0.13%
2022/03/18	3	74.33	1	74.50	74.80	2	11,147	0.02%
2022/03/17	15	73.77	7	73.64	74.20	8	11,151	0.07%
2022/03/16	17	72.18	3	71.43	70.90	14	11,085	0.13%
2022/03/15	5	73.06	1	74.70	73.00	4	10,921	0.04%
2022/03/14	0	0.00	1	75.90	75.70	-1	10,970	-0.01%
2022/03/11	8	75.16	0	0.00	75.60	8	10,971	0.07%
2022/03/10	1	76.31	9	76.96	76.70	-8	11,079	-0.07%
2022/03/09	3	75.13	2	75.50	74.90	1	11,462	0.01%
2022/03/08	18	75.22	13	75.92	74.70	5	12,369	0.04%
2022/03/07	14	76.69	6	77.30	76.90	8	12,479	0.06%
2022/03/04	1	81.00	3	82.43	81.60	-2	12,687	-0.02%
2022/03/03	0	0.00	9.2	82.52	82.60	-9.2	12,750	-0.07%
2022/03/02	7	78.67	9	79.77	79.70	-2	12,753	-0.02%
2022/03/01	0	0.00	15	79.62	79.90	-15	12,792	-0.12%
2022/02/25	1	77.20	4	77.63	77.10	-3	12,808	-0.02%
2022/02/24	13	76.78	5	76.98	76.30	8	13,186	0.06%
2022/02/23	2	78.70	3	79.10	79.00	-1	13,782	-0.01%
2022/02/22	12.2	78.28	16.1	78.09	78.70	-3.9	13,846	-0.03%
2022/02/21	15	81.51	2	81.75	80.40	13	13,791	0.09%
2022/02/18	6	83.40	19	83.35	83.50	-13	13,757	-0.09%
2022/02/17	20.1	83.37	20	82.69	82.70	0.1	13,560	0.00%
2022/02/16	3	80.27	23	80.23	80.50	-20	13,157	-0.15%
2022/02/15	1	79.00	9	79.40	78.80	-8	12,947	-0.06%
2022/02/14	1	78.09	15	78.18	78.70	-14	12,952	-0.11%
2022/02/11	0	0.00	26	79.33	79.00	-26	13,023	-0.20%
2022/02/10	1	78.80	8.1	78.74	79.00	-7.1	13,004	-0.05%
2022/02/09	2	77.95	13	78.42	78.50	-11	13,050	-0.08%
2022/02/08	2.1	77.15	4	77.45	77.40	-1.9	13,067	-0.01%
2022/02/07	1	75.90	34	75.49	76.40	-33	13,149	-0.25%
2022/01/26	1	72.30	1	72.30	72.00	0	13,115	0.00%
2022/01/25	1	72.00	0	0.00	72.00	1	13,324	0.01%
2022/01/21	26	72.63	0	0.00	72.30	26	13,394	0.19%
2022/01/20	1	74.80	4	75.08	75.10	-3	13,388	-0.02%
2022/01/19	0	75.41	1	75.39	75.20	-1	13,604	-0.01%
2022/01/18	0	0.00	35	75.87	75.10	-35	13,634	-0.26%
2022/01/17	1	74.30	0	0.00	74.40	1	13,652	0.01%
2022/01/14	15	74.30	15	74.00	74.30	0	13,716	0.00%
2022/01/13	5	74.42	5	74.34	74.60	0	13,705	0.00%
2022/01/12	7	73.84	2	74.35	74.40	5	13,660	0.04%
2022/01/11	25	73.82	7	73.49	73.50	18	13,650	0.13%
2022/01/10	5	73.94	6	74.66	74.90	-1	13,727	-0.01%
2022/01/07	51	73.93	50	73.76	73.70	1	13,863	0.01%
2022/01/06	48	73.96	37	73.65	73.80	11	13,995	0.08%
2022/01/05	50	76.37	112	76.00	75.90	-62	14,067	-0.44%	大賣/
2022/01/04	6	76.67	7	76.83	77.20	-1	14,085	-0.01%
2022/01/03	60	77.58	0	0.00	76.20	60	14,124	0.42%
2021/12/30	6	78.07	1.1	77.42	78.10	5	14,152	0.03%
2021/12/28	0	0.00	4	76.83	76.70	-4	14,486	-0.03%
2021/12/27	2	76.35	0	0.00	76.60	2	14,579	0.01%
2021/12/24	2.1	76.06	3	75.90	75.70	-1	14,725	-0.01%
2021/12/23	10	76.35	6	76.12	75.90	4	15,123	0.03%
2021/12/22	20	77.95	17	79.37	76.50	3	15,403	0.02%
2021/12/21	3	77.13	1	78.30	76.80	2	15,245	0.01%
2021/12/20	2	77.00	0	0.00	75.90	2	15,025	0.01%
2021/12/17	2	75.90	1	75.40	75.70	1	14,877	0.01%
2021/12/16	1	76.30	1	76.10	76.00	0	14,944	0.00%
2021/12/15	0	0.00	5	76.20	76.00	-5	14,956	-0.03%
2021/12/14	3	75.57	4.1	75.28	74.80	-1.1	15,006	-0.01%
2021/12/13	1.1	78.22	0	78.10	76.60	1	14,963	0.01%
2021/12/10	0	0.00	0	77.20	77.80	0	15,132	0.00%
2021/12/09	4	76.92	6.1	77.71	77.50	-2	15,118	-0.01%
2021/12/08	9	77.63	8	77.18	76.90	1	15,080	0.01%
2021/12/07	9	77.51	13	77.42	77.50	-4	14,987	-0.03%
2021/12/06	12	77.53	5	77.58	77.50	7	14,955	0.05%
2021/12/03	14.1	78.21	7	78.83	78.80	7.1	14,926	0.05%
2021/12/02	7	79.44	75.1	79.33	79.80	-68.1	14,545	-0.47%
2021/12/01	0	0.00	2	75.30	76.00	-2	13,754	-0.01%
2021/11/30	0	73.70	13	75.97	74.20	-13	13,587	-0.10%
2021/11/29	3	71.60	1	74.07	73.30	2	13,246	0.01%
2021/11/26	2	73.55	2.1	74.05	73.50	-0.1	13,296	0.00%
2021/11/25	5.1	75.17	1	74.90	74.40	4.1	13,187	0.03%
2021/11/24	1	74.80	0.1	75.70	75.40	0.9	13,138	0.01%
2021/11/23	16	74.95	9.1	75.61	75.70	6.9	13,139	0.05%
2021/11/22	5	74.38	64.1	74.49	75.40	-59.1	12,838	-0.46%
2021/11/19	4.2	70.28	0	0.00	69.60	4.2	12,097	0.03%
2021/11/18	0	0.00	2	71.15	71.60	-2	12,059	-0.02%
2021/11/17	1	70.60	2.1	71.41	71.00	-1.1	12,046	-0.01%
2021/11/16	0	0.00	11	70.41	70.80	-11	12,080	-0.09%
2021/11/15	2.1	70.01	10	70.30	70.30	-7.9	12,217	-0.06%
2021/11/12	2	68.30	0	68.80	68.70	2	12,256	0.02%
2021/11/11	7	68.39	1	68.90	68.00	6	12,517	0.05%
2021/11/10	0	0.00	5.1	69.90	69.90	-5.1	12,744	-0.04%
2021/11/09	1.2	68.45	10	68.52	68.70	-8.8	12,955	-0.07%
2021/11/08	5	67.10	0	0.00	67.60	5	13,118	0.04%
2021/11/05	2	66.15	1	65.60	65.70	1	13,668	0.01%
2021/11/04	6.1	67.84	1	66.90	66.70	5.1	13,805	0.04%
2021/11/03	0	0.00	6.1	68.73	68.60	-6.1	13,729	-0.04%
2021/11/02	0.1	66.70	2	68.75	66.50	-1.9	13,653	-0.01%
2021/11/01	0	66.90	0	0.00	67.00	0	13,621	0.00%
2021/10/29	2	66.80	1.1	67.00	66.50	1	13,787	0.01%
2021/10/28	2.1	65.70	3	66.43	66.50	-1	13,799	-0.01%
2021/10/27	0	0.00	14	65.79	66.20	-14	13,851	-0.10%
2021/10/26	1	63.50	0	0.00	63.70	1	13,765	0.01%
2021/10/25	0	0.00	1	63.20	63.50	-1	13,794	-0.01%
2021/10/22	1	62.00	0	0.00	62.10	1	13,900	0.01%
2021/10/21	5	63.66	3	63.10	62.50	2	14,044	0.01%
2021/10/20	1	63.70	0	0.00	63.50	1	14,119	0.01%
2021/10/19	0	0.00	5	63.40	63.50	-5	14,374	-0.03%
2021/10/18	1	62.30	1	62.80	62.70	0	14,627	0.00%
2021/10/15	0	0.00	6	63.92	63.70	-6	15,092	-0.04%
2021/10/14	2	61.90	4	61.93	62.30	-2	15,126	-0.01%
2021/10/13	1	59.50	1	59.50	59.40	0	15,201	0.00%
2021/10/12	1	60.40	0	0.00	61.00	1	15,328	0.01%
2021/10/08	0	0.00	1	61.60	61.60	-1	15,434	-0.01%
2021/10/07	6	61.87	2	62.05	61.60	4	15,727	0.03%
2021/10/06	9	63.17	5	61.40	61.40	4	16,326	0.02%
2021/10/05	3	63.80	2	64.55	64.60	1	16,722	0.01%
2021/10/04	2	64.30	1	65.10	64.90	1	16,830	0.01%
2021/10/01	6	65.07	3	65.10	64.30	3	16,962	0.02%
2021/09/30	31	67.01	27	67.11	65.90	4	17,021	0.02%
2021/09/29	0	0.00	8	66.85	67.20	-8	16,775	-0.05%
2021/09/28	0	0.00	5	66.16	66.30	-5	16,631	-0.03%
2021/09/27	0	0.00	7	64.40	64.60	-7	16,644	-0.04%
2021/09/24	0	0.00	2	65.00	64.90	-2	16,907	-0.01%
2021/09/23	0	0.00	1	64.10	64.40	-1	17,098	-0.01%
2021/09/22	9	63.01	0	0.00	63.00	9	17,247	0.05%
2021/09/16	1	64.00	0	0.00	64.60	1	17,933	0.01%
2021/09/15	12	64.96	1	64.10	64.00	11	18,073	0.06%
2021/09/13	2	66.00	0	0.00	65.80	2	18,298	0.01%
2021/09/10	2	66.80	0	0.00	66.80	2	18,621	0.01%
2021/09/09	0	0.00	3	64.77	65.60	-3	18,639	-0.02%
2021/09/08	3	64.00	0	0.00	64.30	3	18,710	0.02%
2021/09/07	1	65.20	0	0.00	65.20	1	18,732	0.01%
2021/09/06	12	66.80	13	67.53	66.40	-1	18,731	-0.01%
2021/09/03	6	66.18	10	66.50	66.00	-4	18,706	-0.02%
2021/09/02	1.6	66.62	17	67.42	66.20	-15.4	18,806	-0.08%
2021/09/01	27	67.50	2	68.20	68.10	25	19,005	0.13%
2021/08/31	1	65.80	2	66.10	66.40	-1	18,924	-0.01%
2021/08/30	0	0.00	2	66.00	66.40	-2	19,147	-0.01%
2021/08/27	10	64.80	2	65.50	65.00	8	19,410	0.04%
2021/08/26	14	65.87	7	65.91	65.30	7	19,518	0.04%
2021/08/25	5	66.70	0	0.00	67.00	5	19,468	0.03%
2021/08/24	1	66.70	1	65.60	66.00	0	19,624	0.00%
2021/08/23	1	66.20	3	66.10	66.80	-2	19,651	-0.01%
2021/08/20	4	65.73	1	64.60	64.60	3	19,882	0.02%
2021/08/19	6	66.22	2	65.85	65.70	4	19,903	0.02%
2021/08/18	8	68.06	7	68.10	69.00	1	19,830	0.01%
2021/08/17	1	66.60	1	67.00	66.60	0	19,940	0.00%
2021/08/16	0	0.00	4	65.65	66.30	-4	19,744	-0.02%
2021/08/13	20	64.57	9	65.18	64.30	11	19,530	0.06%
2021/08/12	12	66.01	18	66.36	66.30	-6	19,218	-0.03%
2021/08/11	13	68.31	8	68.01	67.30	5	19,072	0.03%
2021/08/10	15	71.61	0	0.00	70.90	15	18,705	0.08%
2021/08/09	2	73.10	1	73.90	73.70	1	18,666	0.01%
2021/08/06	1.1	74.05	3	73.90	73.60	-1.9	18,793	-0.01%
2021/08/05	8	74.96	4	75.20	75.20	4	19,056	0.02%
2021/08/04	12	76.15	1	75.70	75.50	11	19,443	0.06%
2021/08/03	2	75.25	2	75.55	75.80	0	19,608	0.00%
2021/08/02	3	74.23	7	74.64	74.50	-4	19,682	-0.02%
2021/07/30	2	72.40	1	72.30	72.30	1	19,769	0.01%
2021/07/29	1	72.10	3	72.27	72.00	-2	19,921	-0.01%
2021/07/28	5	71.60	13	71.55	72.20	-8	20,073	-0.04%
2021/07/27	2	73.90	2	74.30	73.30	0	20,281	0.00%
2021/07/26	1	73.40	0	0.00	73.50	1	20,386	0.00%
2021/07/23	10	72.99	2	74.40	73.40	8	20,489	0.04%
2021/07/22	1	74.00	13	74.12	73.70	-12	20,352	-0.06%
2021/07/21	40	73.35	41	73.28	71.50	-1	20,224	0.00%
2021/07/20	3	74.83	0	0.00	74.50	3	19,822	0.02%
2021/07/19	27	75.91	5	75.60	75.60	22	19,898	0.11%
2021/07/16	19	77.06	0	0.00	77.40	19	20,109	0.09%
2021/07/15	10	78.33	9	78.99	78.60	1	20,084	0.00%
2021/07/14	2	77.95	2	78.20	77.80	0	20,052	0.00%
2021/07/13	37	77.73	29	77.31	76.90	8	19,790	0.04%
2021/07/12	32	77.40	2	77.60	76.40	30	19,185	0.16%
2021/07/09	32	77.15	4	77.70	78.60	28	18,599	0.15%
2021/07/08	15	78.33	0	0.00	78.40	15	18,659	0.08%
2021/07/07	2	79.00	12	79.56	79.50	-10	18,813	-0.05%
2021/07/06	8	80.26	10	79.52	79.10	-2	19,223	-0.01%
2021/07/05	8	80.13	10.1	80.49	80.40	-2.1	19,693	-0.01%
2021/07/02	3	79.50	21	79.51	79.50	-18	19,631	-0.09%
2021/07/01	63	78.58	8	78.30	78.00	55	19,620	0.28%
2021/06/30	21	79.08	1	79.50	79.70	20	19,992	0.10%
2021/06/29	16	79.77	1	79.50	79.30	15	20,802	0.07%
2021/06/28	12.1	81.21	20	81.70	81.20	-7.9	20,711	-0.04%
2021/06/25	4	80.23	31	80.65	80.00	-27	20,404	-0.13%
2021/06/24	16	77.06	5	77.52	77.60	11	20,025	0.05%
2021/06/23	25	74.58	10	76.21	76.60	15	19,915	0.08%
2021/06/22	9	75.50	5	75.62	75.20	4	19,616	0.02%
2021/06/21	51	75.72	14	76.57	74.70	37	19,487	0.19%
2021/06/18	3	78.90	3	79.80	78.90	0	19,175	0.00%
2021/06/17	15	78.07	2	78.65	78.90	13	19,169	0.07%
2021/06/16	13	79.26	9	79.81	79.10	4	19,225	0.02%
2021/06/15	2	78.70	2	78.50	78.70	0	19,348	0.00%
2021/06/11	13	79.50	1	80.20	78.80	12	19,304	0.06%
2021/06/10	2	78.55	34	78.90	79.50	-32	19,253	-0.17%
2021/06/09	35	77.99	0	0.00	77.20	35	19,120	0.18%
2021/06/08	5	80.10	16	79.98	80.10	-11	19,109	-0.06%
2021/06/07	18	79.83	56	80.28	79.40	-38	19,165	-0.20%
2021/06/04	9	82.32	2	83.40	82.20	7	19,066	0.04%
2021/06/03	11	83.67	12.6	83.73	83.60	-1.6	18,935	-0.01%
2021/06/02	6.1	80.73	6	81.30	81.60	0.1	18,891	0.00%
2021/06/01	8	81.60	2	83.35	81.30	6	19,089	0.03%
2021/05/31	2	81.05	3	81.77	81.90	-1	19,265	-0.01%
2021/05/28	52.1	80.79	8	80.76	80.60	44.1	19,541	0.23%
2021/05/27	5	76.68	7	77.86	78.30	-2	19,505	-0.01%
2021/05/26	7.1	77.80	0	0.00	77.80	7.1	19,647	0.04%
2021/05/25	34.1	79.07	26	78.75	78.80	8.1	19,919	0.04%
2021/05/24	12	76.83	3	76.10	76.60	9	20,106	0.04%
2021/05/21	5	76.14	5	77.34	76.30	0	20,324	0.00%
2021/05/20	2	75.10	11	75.56	75.20	-9	20,659	-0.04%
2021/05/19	10	74.47	1	75.10	75.10	9	21,212	0.04%
2021/05/18	3	76.80	6	74.75	76.80	-3	21,152	-0.01%
2021/05/17	1	71.10	8.3	72.08	71.70	-7.3	21,207	-0.03%
2021/05/14	17	74.64	1	74.80	73.00	16	21,068	0.08%
2021/05/13	1	73.66	160	72.77	74.30	-159	20,903	-0.76%	大賣/鉅額交易
2021/05/12	6.1	70.70	83	74.24	73.40	-77	20,714	-0.37%
2021/05/11	9	77.62	5.1	76.59	76.50	3.9	20,739	0.02%
2021/05/10	3.1	82.50	0	0.00	82.10	3.1	20,746	0.02%
2021/05/07	2	83.90	2	85.35	85.50	0	20,756	0.00%
2021/05/06	9	83.59	9	84.50	82.90	0	20,692	0.00%
2021/05/05	7	84.43	5	85.40	82.70	2	20,497	0.01%
2021/05/04	9	85.15	5.2	86.51	85.30	3.9	20,372	0.02%
2021/05/03	20	88.82	16	88.02	87.70	4	20,113	0.02%
2021/04/29	12	92.49	24	92.93	91.60	-12	19,847	-0.06%
2021/04/28	1	93.80	21	94.29	94.40	-20	19,756	-0.10%
2021/04/27	8.1	94.08	2	94.75	94.00	6.1	19,929	0.03%
2021/04/26	13	95.60	18	95.40	95.90	-5	19,902	-0.03%
2021/04/23	17	93.02	1	94.70	94.40	16	19,919	0.08%
2021/04/22	32	95.23	24.1	96.17	93.40	7.9	19,931	0.04%
2021/04/21	19	98.48	24	99.91	98.30	-5	19,622	-0.03%
2021/04/20	4	100.03	57	100.52	99.70	-53	19,558	-0.27%
2021/04/19	2	99.90	3	100.27	99.40	-1	19,730	-0.01%
2021/04/16	2.1	98.40	1	99.40	98.70	1.1	20,139	0.01%
2021/04/15	7.4	99.25	6	98.83	99.00	1.4	20,435	0.01%
2021/04/14	29	98.91	11	102.24	99.70	18	20,480	0.09%
2021/04/13	68	101.45	41	101.62	100.00	27	20,503	0.13%
2021/04/12	34	99.17	17	102.59	99.10	17	20,485	0.08%
2021/04/09	71	101.69	32.2	100.77	102.50	38.8	20,283	0.19%
2021/04/08	8	97.48	109	98.24	98.30	-101	19,732	-0.51%	大賣/鉅額交易
2021/04/07	10	96.89	7	98.03	97.10	3	19,728	0.02%
2021/04/06	143.3	97.67	35	98.71	97.30	108.3	19,707	0.55%	大買/鉅額交易
2021/04/01	50	99.35	176.3	99.06	100.50	-126.3	19,449	-0.65%	大賣/鉅額交易
2021/03/31	26	92.57	5	93.04	91.90	21	18,561	0.11%
2021/03/30	1.1	91.21	1	91.90	92.20	0.1	18,589	0.00%
2021/03/29	4	91.13	2	91.95	91.20	2	18,703	0.01%
2021/03/26	2	91.55	2	92.00	91.90	0	18,884	0.00%
2021/03/25	2	89.15	1	89.20	89.60	1	19,032	0.01%
2021/03/24	5.2	90.39	0	0.00	90.00	5.2	19,048	0.03%
2021/03/23	3	91.67	3	92.30	91.70	0	19,141	0.00%
2021/03/22	8.1	91.10	4	92.28	90.90	4.1	19,233	0.02%
2021/03/19	3.1	92.67	0	0.00	92.50	3.1	19,282	0.02%
2021/03/18	19	95.04	25	95.03	95.50	-6	19,232	-0.03%
2021/03/17	3	93.10	3	93.60	91.90	0	19,428	0.00%
2021/03/16	9	93.92	9	94.16	93.40	0	19,642	0.00%
2021/03/15	7	92.94	12	92.93	93.20	-5	19,972	-0.03%
2021/03/12	1	92.00	4	93.65	93.50	-3	20,216	-0.01%
2021/03/11	5	90.54	11	90.03	91.40	-6	20,465	-0.03%
2021/03/10	11	88.60	68.1	88.69	87.60	-57.1	21,091	-0.27%
2021/03/09	18	86.73	6	88.12	86.70	12	21,468	0.06%
2021/03/08	9	89.63	3	89.43	88.60	6	22,177	0.03%
2021/03/05	8	89.00	4	89.88	89.70	4	22,681	0.02%
2021/03/04	26	92.58	14	93.70	91.80	12	22,635	0.05%
2021/03/03	8	91.84	5	93.16	92.00	3	22,511	0.01%
2021/03/02	20	96.96	22	97.77	95.50	-2	22,276	-0.01%
2021/02/26	12	96.77	9	97.38	96.50	3	22,274	0.01%
2021/02/25	19	100.24	20	100.06	98.50	-1	22,237	0.00%
2021/02/24	27.1	98.72	39.2	99.39	96.60	-12.1	22,219	-0.05%
2021/02/23	296	97.60	5	97.52	98.40	291	21,957	1.33%	大買/鉅額交易
2021/02/22	15.2	97.29	44	96.00	97.10	-28.8	21,922	-0.13%
2021/02/19	41	93.62	22	93.42	93.00	19	21,797	0.09%
2021/02/18	4	90.25	2	90.40	89.90	2	21,892	0.01%
2021/02/17	1	90.40	10	90.83	89.90	-9	22,303	-0.04%
2021/02/05	2	86.65	0	0.00	86.70	2	22,090	0.01%
2021/02/04	1	85.50	4	86.38	86.60	-3	22,357	-0.01%
2021/02/03	7	87.54	3	86.90	86.30	4	22,408	0.02%
2021/02/02	17	87.81	22	88.60	86.90	-5	22,289	-0.02%
2021/02/01	1	84.40	22	83.78	86.30	-21	21,772	-0.10%
2021/01/29	13.1	81.44	18	81.75	79.90	-5	21,489	-0.02%
2021/01/28	8	79.73	3	80.40	79.40	5	21,291	0.02%
2021/01/27	15	82.43	13	82.96	82.50	2	21,208	0.01%
2021/01/26	3	83.13	0	0.00	83.00	3	21,177	0.01%
2021/01/25	12	83.62	14	85.15	85.10	-2	21,098	-0.01%
2021/01/22	9	84.82	2	85.40	85.40	7	21,067	0.03%
2021/01/21	9	86.26	14	85.88	85.80	-5	21,102	-0.02%
2021/01/20	26	85.50	26	84.51	84.30	0	21,175	0.00%
2021/01/19	14	85.89	7	86.27	86.80	7	21,044	0.03%
2021/01/18	18	84.44	23	85.01	86.00	-5	21,034	-0.02%
2021/01/15	26	88.28	19	86.61	86.20	7	20,941	0.03%
2021/01/14	20	89.56	23	90.92	89.80	-3	20,784	-0.01%
2021/01/13	7	88.09	6	88.43	88.70	1	20,666	0.00%
2021/01/12	51	88.97	54	89.40	87.70	-3	20,534	-0.01%
2021/01/11	15	91.87	16	91.93	91.20	-1	20,327	0.00%
2021/01/08	40	96.07	21	95.01	96.70	19	19,981	0.10%
2021/01/07	12	92.85	7	93.23	92.80	5	19,808	0.03%
2021/01/06	16	91.86	10	93.05	91.50	6	20,333	0.03%
2021/01/05	18	90.83	27.1	91.95	90.50	-9.1	20,428	-0.04%
2021/01/04	1	88.20	11.1	89.90	90.70	-10.1	20,516	-0.05%
2020/12/31	9	86.70	2	87.35	86.80	7	20,634	0.03%
2020/12/30	18	87.25	10	87.34	87.30	8	21,205	0.04%
2020/12/29	10	86.92	8	86.88	87.00	2	21,092	0.01%
2020/12/28	14	88.00	19	87.11	89.10	-5	21,056	-0.02%
2020/12/25	5	83.84	1	86.20	84.00	4	20,958	0.02%
2020/12/24	14	85.36	112	84.36	85.30	-98	21,220	-0.46%	大賣/
2020/12/23	6	82.40	7	80.97	83.00	-1	21,196	0.00%
2020/12/22	13	82.68	2	84.55	81.20	11	21,100	0.05%
2020/12/21	8	84.30	1	84.20	84.20	7	20,900	0.03%
2020/12/18	12	86.28	1	86.00	84.80	11	20,833	0.05%
2020/12/17	12	86.52	123	87.88	85.70	-111	20,928	-0.53%	大賣/鉅額交易
2020/12/16	3	85.60	9.1	86.41	85.80	-6.1	20,906	-0.03%
2020/12/15	12	85.24	4	85.40	84.10	8	20,956	0.04%
2020/12/14	12	84.42	14	84.64	85.30	-2	21,185	-0.01%
2020/12/11	111	84.98	13	84.60	85.30	98	21,155	0.46%	大買/
2020/12/10	8.1	88.87	35	89.20	88.30	-26.9	20,817	-0.13%
2020/12/09	143	90.97	49.1	90.90	91.90	93.9	20,778	0.45%	大買/
2020/12/08	9	88.04	18	87.23	88.00	-9	20,368	-0.04%
2020/12/07	8	88.85	75	88.95	88.30	-67	20,163	-0.33%
2020/12/04	22	88.31	40	87.75	87.60	-18	19,684	-0.09%
2020/12/03	10	83.75	19.2	84.02	83.80	-9.2	19,057	-0.05%
2020/12/02	8	80.63	18.1	80.75	81.50	-10.1	18,803	-0.05%
2020/12/01	8.1	75.89	26	76.33	76.90	-17.9	17,987	-0.10%
2020/11/30	1	72.90	10	72.70	72.40	-9	17,621	-0.05%
2020/11/27	4	71.80	13	72.62	71.30	-9	17,549	-0.05%
2020/11/26	17	69.99	24	69.73	70.70	-7	17,401	-0.04%
2020/11/25	11	69.98	4	71.10	69.30	7	17,496	0.04%
2020/11/24	10	71.76	9	70.94	71.00	1	17,273	0.01%
2020/11/23	1	71.90	11	71.20	71.60	-10	17,100	-0.06%
2020/11/20	3	68.80	1	68.60	68.80	2	16,876	0.01%
2020/11/19	6	66.90	9	67.89	67.80	-3	16,884	-0.02%
2020/11/18	2	66.45	19	66.84	67.00	-17	16,738	-0.10%
2020/11/17	52	67.02	112	66.93	67.10	-60	16,602	-0.36%	大賣/
2020/11/16	2	63.85	26.5	63.94	64.20	-24.5	16,250	-0.15%
2020/11/13	4	61.53	4	62.05	62.20	0	16,244	0.00%
2020/11/12	62	62.00	23	61.56	62.00	39	16,291	0.24%
2020/11/11	72	59.70	10	59.46	60.00	62	16,016	0.39%
2020/11/10	5	60.30	0	0.00	60.60	5	15,986	0.03%
2020/11/09	82	60.59	4	60.70	60.40	78	15,981	0.49%
2020/11/06	1	59.50	2	59.90	59.80	-1	16,189	-0.01%
2020/11/04	4	58.48	5.1	58.85	59.00	-1.1	16,418	-0.01%
2020/11/03	0	0.00	2	58.70	58.80	-2	16,611	-0.01%
2020/11/02	6	57.75	0	0.00	57.80	6	17,090	0.04%
2020/10/30	7	57.71	3	58.27	57.80	4	17,354	0.02%
2020/10/29	4	57.93	0	0.00	58.20	4	17,450	0.02%
2020/10/28	8	58.55	0	0.00	58.30	8	17,486	0.05%
2020/10/27	8	59.50	3	59.70	59.50	5	17,421	0.03%
2020/10/26	2	60.20	4	60.25	60.50	-2	17,388	-0.01%
2020/10/23	1	61.00	0	0.00	61.40	1	17,414	0.01%
2020/10/22	0	0.00	3	61.93	61.80	-3	17,445	-0.02%
2020/10/21	2	61.65	2	61.90	61.90	0	17,508	0.00%
2020/10/20	3	61.37	4	61.63	62.10	-1	17,661	-0.01%
2020/10/19	2	61.20	9.1	61.91	61.80	-7.1	17,705	-0.04%
2020/10/16	5	60.54	103	60.74	60.10	-98	17,779	-0.55%	大賣/
2020/10/15	3	61.97	61	62.01	61.50	-58	17,777	-0.33%
2020/10/14	4	62.80	39	62.80	62.30	-35	17,593	-0.20%
2020/10/13	1	59.10	18	59.72	61.40	-17	16,959	-0.10%
2020/10/12	3	60.67	3	61.27	60.50	0	16,700	0.00%
2020/10/08	4	58.78	71	59.31	59.40	-67	16,548	-0.40%
2020/10/07	92	59.47	48	59.45	59.60	44	16,572	0.27%
2020/10/05	0	0.00	1	56.70	56.30	-1	16,602	-0.01%
2020/09/30	12	57.08	13	57.05	57.50	-1	16,613	-0.01%
2020/09/29	0	0.00	24	56.51	56.90	-24	16,445	-0.15%
2020/09/28	1	55.00	5	55.00	55.10	-4	16,302	-0.02%
2020/09/25	0	0.00	3	52.63	52.50	-3	16,335	-0.02%
2020/09/24	12	52.88	2	53.00	52.90	10	16,402	0.06%
2020/09/23	4.1	53.63	1	53.40	53.30	3.1	16,387	0.02%
2020/09/22	1	55.00	2	55.10	54.90	-1	16,460	-0.01%
2020/09/21	0	0.00	5	56.88	56.60	-5	16,429	-0.03%
2020/09/18	1	56.70	1	57.40	56.30	0	16,524	0.00%
2020/09/17	3	56.50	5.4	56.24	56.80	-2.4	16,514	-0.01%
2020/09/16	3	55.03	2	55.20	55.20	1	16,235	0.01%
2020/09/15	2	54.70	18	55.21	54.50	-16	16,257	-0.10%
2020/09/14	30	55.00	19	54.82	54.80	11	16,423	0.07%
2020/09/11	4	52.93	1	53.40	53.30	3	16,317	0.02%
2020/09/10	4	53.28	4	53.30	53.00	0	16,426	0.00%
2020/09/09	3	53.70	4	54.00	54.20	-1	16,440	-0.01%
2020/09/08	7	54.59	2	54.95	54.80	5	16,605	0.03%
2020/09/07	3	53.87	8	54.68	54.30	-5	16,587	-0.03%
2020/09/04	2	51.95	10	52.44	52.80	-8	16,544	-0.05%
2020/09/03	2	53.30	7.1	53.54	53.20	-5.1	16,641	-0.03%
2020/09/02	22	51.08	0	0.00	51.10	22	16,572	0.13%
2020/09/01	0.1	52.40	0	0.00	52.30	0.1	16,880	0.00%
2020/08/31	3	52.10	2	51.90	51.90	1	17,363	0.01%
2020/08/27	1	53.50	1	54.30	54.00	0	17,922	0.00%
2020/08/26	1	53.40	4	53.58	53.40	-3	17,981	-0.02%
2020/08/25	3	52.83	5	52.82	53.00	-2	17,901	-0.01%
2020/08/24	4	50.65	0	0.00	51.00	4	17,951	0.02%
2020/08/21	8	50.00	3	50.30	49.85	5	18,240	0.03%
2020/08/20	12	50.13	0	0.00	49.20	12	18,129	0.07%
2020/08/19	9	51.62	9	51.73	51.80	0	17,858	0.00%
2020/08/18	1	54.50	4	54.60	55.10	-3	17,340	-0.02%
2020/08/17	9	54.59	12	54.50	54.40	-3	17,246	-0.02%
2020/08/14	1	54.20	1.2	54.81	55.10	-0.2	17,223	0.00%
2020/08/13	10	55.30	8	55.38	55.40	2	17,202	0.01%
2020/08/12	8	54.26	4	54.98	55.10	4	17,282	0.02%
2020/08/11	2	55.45	3	55.83	55.70	-1	17,177	-0.01%
2020/08/10	6	54.40	4	54.13	54.40	2	17,148	0.01%
2020/08/07	58	54.81	2	55.30	55.00	56	17,295	0.32%
2020/08/06	27	56.69	3	56.40	56.40	24	17,063	0.14%
2020/08/05	6	58.07	1	58.10	58.00	5	16,667	0.03%
2020/08/04	5	58.72	5	58.76	58.70	0	16,474	0.00%
2020/08/03	20	59.55	0	0.00	59.30	20	16,402	0.12%
2020/07/31	0	0.00	2	60.75	60.60	-2	16,480	-0.01%
2020/07/30	1	60.20	6	59.97	60.20	-5	16,520	-0.03%
2020/07/29	25	58.75	3	58.37	58.90	22	16,481	0.13%
2020/07/28	1	59.50	0	0.00	59.50	1	16,514	0.01%
2020/07/27	5	59.68	49	59.60	59.60	-44	16,716	-0.26%
2020/07/24	10	60.81	40.1	61.99	60.40	-30.1	16,853	-0.18%
2020/07/23	6	61.80	21	62.00	62.00	-15	16,968	-0.09%
2020/07/22	51	62.45	14.1	62.27	61.70	36.9	17,022	0.22%
2020/07/21	11	60.90	42	61.11	61.20	-31	16,870	-0.18%
2020/07/20	0	0.00	2	60.60	60.80	-2	16,851	-0.01%
2020/07/17	0	0.00	1	60.90	60.20	-1	17,012	-0.01%
2020/07/16	5	60.34	2	60.90	60.30	3	17,295	0.02%
2020/07/15	5	60.68	0	0.00	60.10	5	17,225	0.03%
2020/07/14	25	61.91	8	62.30	61.50	17	17,222	0.10%
2020/07/13	21	62.26	16	62.03	62.70	5	16,903	0.03%
2020/07/10	3	59.80	1	61.50	59.60	2	16,663	0.01%
2020/07/09	47	61.09	9	61.00	61.00	38	16,657	0.23%
2020/07/08	5	60.30	0	0.00	60.20	5	16,765	0.03%
2020/07/06	1	59.60	5	60.06	60.20	-4	16,885	-0.02%
2020/07/03	2	60.00	25	59.80	59.80	-23	17,143	-0.13%
2020/07/02	27	60.28	1	60.50	60.50	26	17,551	0.15%
2020/07/01	2	61.00	9	61.31	61.00	-7	17,699	-0.04%
2020/06/30	1	60.50	11	60.79	61.00	-10	17,652	-0.06%
2020/06/29	3	59.37	0	0.00	59.50	3	17,948	0.02%
2020/06/24	5	60.30	2	60.65	60.80	3	17,985	0.02%
2020/06/23	1	59.90	19	60.18	60.00	-18	18,192	-0.10%
2020/06/19	7	60.03	1	60.00	59.80	6	18,742	0.03%
2020/06/18	9	60.24	0	0.00	60.40	9	18,709	0.05%
2020/06/17	35	60.74	0	0.00	60.60	35	18,849	0.19%
2020/06/16	0	0.00	4	61.23	61.50	-4	19,172	-0.02%
2020/06/15	18	60.20	0	0.00	60.00	18	19,427	0.09%
2020/06/12	12	60.55	2	61.05	61.20	10	19,493	0.05%
2020/06/11	9	62.70	3	62.37	61.80	6	19,631	0.03%
2020/06/10	2	63.70	5	63.94	64.00	-3	19,580	-0.02%
2020/06/09	36	63.20	5	63.58	63.40	31	19,695	0.16%
2020/06/08	4	63.25	42.1	64.63	63.80	-38.1	19,846	-0.19%
2020/06/05	117	63.72	57	63.89	64.20	60	19,428	0.31%	大買/
2020/06/04	7	62.59	49	62.32	62.20	-42	18,970	-0.22%
2020/06/03	2	60.60	3	60.73	61.20	-1	18,536	-0.01%
2020/06/02	6	60.40	46	60.53	60.10	-40	18,384	-0.22%
2020/06/01	4	60.68	8.1	60.78	60.90	-4.1	18,384	-0.02%
2020/05/29	10.1	59.96	1	60.40	59.80	9.1	18,412	0.05%
2020/05/28	19	61.83	5	61.28	60.90	14	18,336	0.08%
2020/05/27	1	60.40	3	60.87	60.70	-2	18,213	-0.01%
2020/05/26	2	59.75	3	60.77	60.70	-1	18,430	-0.01%
2020/05/25	13	58.78	12	59.33	59.70	1	18,475	0.01%
2020/05/22	3	60.17	1	61.00	59.40	2	18,595	0.01%
2020/05/21	21	60.79	3	60.77	60.80	18	18,609	0.10%
2020/05/20	5	60.30	3	60.00	59.90	2	18,581	0.01%
2020/05/19	9	59.01	5	59.56	59.20	4	18,672	0.02%
2020/05/18	4	58.73	0.1	59.00	58.50	3.9	18,652	0.02%
2020/05/15	60	60.70	4	60.05	60.10	56	18,773	0.30%
2020/05/14	30.1	61.03	0	0.00	60.00	30.1	18,736	0.16%
2020/05/13	11	62.97	22	62.99	62.90	-11	18,450	-0.06%
2020/05/12	9	63.57	4	63.68	63.60	5	18,589	0.03%
2020/05/11	12	65.06	4.1	64.85	64.70	7.9	18,536	0.04%
2020/05/08	8	64.01	1	64.80	63.80	7	18,492	0.04%
2020/05/07	19	64.11	2	64.45	64.40	17	18,441	0.09%
2020/05/06	1	63.60	1	64.00	63.30	0	18,319	0.00%
2020/05/05	65	63.50	1	63.60	63.00	64	18,303	0.35%
2020/05/04	6.1	62.83	7	62.83	62.80	-0.9	18,661	-0.01%
2020/04/30	9	65.21	65	65.25	65.00	-56	18,567	-0.30%
2020/04/29	30	64.59	8	64.34	64.20	22	18,365	0.12%
2020/04/28	27	63.05	15	62.98	63.20	12	18,233	0.07%
2020/04/27	15	60.75	13	61.57	61.60	2	18,118	0.01%
2020/04/24	2	59.05	0	0.00	59.10	2	18,035	0.01%
2020/04/23	5	59.62	2	60.50	59.40	3	17,998	0.02%
2020/04/22	5	58.08	4	57.50	59.90	1	17,919	0.01%
2020/04/21	26	59.05	0	0.00	58.00	26	17,733	0.15%
2020/04/20	4	60.98	3	60.80	60.80	1	17,473	0.01%
2020/04/17	8	61.24	12	61.71	61.10	-4	17,652	-0.02%
2020/04/16	8	61.14	2	61.30	61.60	6	17,438	0.03%
2020/04/15	8	61.45	1	60.50	61.30	7	17,361	0.04%
2020/04/14	0	0.00	1	60.40	60.70	-1	17,341	-0.01%
2020/04/13	8	60.23	2	60.30	59.80	6	17,368	0.03%
2020/04/10	3	61.97	1	62.30	62.00	2	17,119	0.01%
2020/04/09	8	63.36	7	62.83	62.60	1	17,198	0.01%
2020/04/08	7	62.81	27	61.99	63.40	-20	17,481	-0.11%
2020/04/07	23	61.59	10	60.66	62.00	13	17,099	0.08%
2020/04/06	10	55.09	14	55.46	56.40	-4	16,665	-0.02%
2020/04/01	1	53.90	1	53.60	53.90	0	16,459	0.00%
2020/03/31	8	53.71	3	54.17	53.70	5	16,285	0.03%
2020/03/30	1	53.00	4	53.70	53.90	-3	15,892	-0.02%
2020/03/27	6	55.87	1.1	58.70	55.00	4.9	15,737	0.03%
2020/03/26	5	51.96	22	53.59	54.00	-17	15,448	-0.11%
2020/03/25	3	51.87	43	51.54	52.60	-40	15,288	-0.26%
2020/03/24	49	48.24	24	48.33	48.30	25	15,366	0.16%
2020/03/23	9	44.57	6	45.03	44.20	3	15,378	0.02%
2020/03/20	8	48.25	4	48.16	48.65	4	15,594	0.03%
2020/03/19	13	45.36	1	45.20	45.20	12	15,699	0.08%
2020/03/18	10	52.64	0	0.00	50.20	10	15,940	0.06%
2020/03/17	12	54.85	13	55.67	54.10	-1	15,935	-0.01%
2020/03/16	6	59.95	0	0.00	59.20	6	15,889	0.04%
2020/03/13	6	59.88	8	61.44	62.90	-2	15,789	-0.01%
2020/03/12	13.2	67.61	3	67.23	66.00	10.2	15,712	0.06%
2020/03/11	2	73.95	4	75.30	72.60	-2	15,616	-0.01%
2020/03/10	8	74.25	11	73.42	74.90	-3	16,247	-0.02%
2020/03/09	14	76.05	4	74.93	74.80	10	16,399	0.06%
2020/03/06	5	78.36	2	77.90	78.50	3	16,572	0.02%
2020/03/05	9	79.57	14	80.14	80.10	-5	16,512	-0.03%
2020/03/04	0	0.00	5	78.34	78.60	-5	16,441	-0.03%
2020/03/03	6	78.07	4	78.70	77.80	2	16,394	0.01%
2020/03/02	8.2	76.52	2	75.95	76.30	6.2	16,307	0.04%
2020/02/27	57	78.88	25	77.66	77.30	32	16,166	0.20%
2020/02/26	9.2	81.84	2	81.70	81.40	7.2	15,899	0.05%
2020/02/25	5	83.26	3	83.33	83.30	2	15,824	0.01%
2020/02/24	6	84.58	2	84.45	84.50	4	15,791	0.03%
2020/02/21	3	84.00	3	84.27	84.40	0	15,767	0.00%
2020/02/20	10	84.43	2	83.60	83.60	8	15,878	0.05%
2020/02/19	0	0.00	2.5	85.00	84.80	-2.5	15,889	-0.02%
2020/02/18	35.5	84.48	19	84.59	83.80	16.5	15,912	0.10%
2020/02/17	2	88.00	3	88.17	88.00	-1	15,974	-0.01%
2020/02/14	1	86.00	2	86.35	86.80	-1	15,958	-0.01%
2020/02/13	15	86.58	14	86.59	86.50	1	15,905	0.01%
2020/02/12	1	84.80	2	84.55	84.70	-1	15,692	-0.01%
2020/02/11	2	84.00	2	84.30	85.10	0	15,604	0.00%
2020/02/10	1	82.90	0	0.00	83.50	1	15,557	0.01%
2020/02/07	2	83.80	3	84.67	84.30	-1	15,720	-0.01%
2020/02/06	1	84.50	3	84.87	85.10	-2	16,029	-0.01%
2020/02/05	33	83.75	48	83.88	84.40	-15	16,011	-0.09%
2020/02/04	1	79.90	1	78.30	79.90	0	15,700	0.00%
2020/02/03	1	79.20	6	78.23	79.40	-5	15,804	-0.03%
2020/01/31	4	78.60	4	78.98	78.10	0	15,856	0.00%
2020/01/30	19	79.79	5	80.62	77.80	14	15,773	0.09%
2020/01/20	4	85.00	5	85.14	85.20	-1	15,557	-0.01%
2020/01/17	1	83.00	0	0.00	83.60	1	15,652	0.01%
2020/01/16	3	83.33	0	0.00	83.40	3	15,683	0.02%
2020/01/15	4	84.40	0	0.00	83.80	4	15,707	0.03%
2020/01/14	3	84.73	2	85.30	85.30	1	15,890	0.01%
2020/01/13	6	86.18	13	85.87	85.50	-7	15,918	-0.04%
2020/01/10	22	84.01	4	83.80	84.30	18	15,943	0.11%
2020/01/09	2	83.90	3	84.40	83.40	-1	15,933	-0.01%
2020/01/08	5	83.94	8	83.25	82.60	-3	15,985	-0.02%
2020/01/07	10	81.33	4	82.10	81.10	6	15,937	0.04%
2020/01/06	5	83.64	0	0.00	83.70	5	16,165	0.03%
2020/01/03	6	84.85	2	84.40	84.80	4	16,883	0.02%
2020/01/02	75	87.41	77	86.71	86.00	-2	16,981	-0.01%
2019/12/31	3	83.53	33	83.53	83.40	-30	16,518	-0.18%
2019/12/30	43	85.10	14	84.69	84.50	29	16,674	0.17%
2019/12/26	5	84.20	17	83.99	83.70	-12	16,857	-0.07%
2019/12/25	16	83.47	0	0.00	84.10	16	17,027	0.09%
2019/12/23	0.1	82.60	2	82.70	82.60	-1.9	17,442	-0.01%
2019/12/20	3	83.97	0	0.00	83.50	3	17,427	0.02%
2019/12/19	4	85.30	10	84.88	85.50	-6	17,330	-0.03%
2019/12/18	1.5	83.60	4	83.55	84.00	-2.5	17,121	-0.01%
2019/12/17	14	85.26	57	84.23	85.30	-43	16,935	-0.25%
2019/12/16	45	83.30	32.3	82.81	82.80	12.7	16,537	0.08%
2019/12/13	11	79.75	40	80.43	79.60	-29	16,307	-0.18%
2019/12/12	16	77.60	18	77.45	77.30	-2	16,202	-0.01%
2019/12/11	4	76.45	16	77.06	75.60	-12	16,149	-0.07%
2019/12/10	9	75.92	5	75.76	75.10	4	15,982	0.03%
2019/12/09	5	77.14	8	76.60	76.00	-3	15,918	-0.02%
2019/12/06	5	76.34	42	77.57	75.30	-37	15,863	-0.23%
2019/12/05	58	77.75	49	76.11	77.20	9	15,614	0.06%
2019/12/04	2	73.60	5	73.26	72.60	-3	15,170	-0.02%
2019/12/03	14	73.21	6	73.23	73.30	8	15,695	0.05%
2019/12/02	2	71.25	3	71.00	71.60	-1	15,683	-0.01%
2019/11/29	1	71.10	3	71.43	71.20	-2	15,714	-0.01%
2019/11/28	0	0.00	1	72.00	71.70	-1	15,743	-0.01%
2019/11/27	3	70.10	10	71.75	71.10	-7	16,042	-0.04%
2019/11/26	2	71.25	12	71.49	70.80	-10	16,240	-0.06%
2019/11/25	0	0.00	2	70.90	70.80	-2	16,229	-0.01%
2019/11/22	11	70.25	8	70.75	70.10	3	16,398	0.02%
2019/11/21	5	68.94	13	68.98	69.30	-8	16,432	-0.05%
2019/11/20	4	70.25	0	0.00	71.00	4	16,400	0.02%
2019/11/19	1	71.70	13	71.82	71.20	-12	16,383	-0.07%
2019/11/18	2	71.30	19	71.13	71.10	-17	16,350	-0.10%
2019/11/15	4	68.25	17.5	69.06	69.00	-13.5	16,425	-0.08%
2019/11/14	45	67.31	5	67.00	67.20	40	16,375	0.24%
2019/11/13	26	70.47	0	0.00	69.90	26	16,213	0.16%
2019/11/11	1	71.00	0	0.00	71.20	1	16,841	0.01%
2019/11/08	0	0.00	16	72.56	72.40	-16	16,960	-0.09%
2019/11/07	1.4	72.19	3	72.00	72.40	-1.6	17,237	-0.01%
2019/11/06	2	73.70	11	73.41	72.50	-9	17,622	-0.05%
2019/11/05	17	72.29	20	72.33	73.00	-3	17,609	-0.02%
2019/11/04	8	70.31	17	69.75	69.80	-9	17,614	-0.05%
2019/11/01	6	70.18	2	70.15	70.60	4	17,772	0.02%
2019/10/31	8	70.23	6	70.27	70.00	2	18,113	0.01%
2019/10/30	4.4	71.11	2	71.00	71.10	2.4	18,232	0.01%
2019/10/29	1.3	72.18	8	72.23	72.30	-6.7	18,513	-0.04%
2019/10/28	1	72.10	0	0.00	71.90	1	18,880	0.01%
2019/10/25	9.4	72.21	9	72.79	71.70	0.4	19,226	0.00%
2019/10/24	5	70.82	3.5	71.10	71.30	1.5	19,474	0.01%
2019/10/23	4	70.65	1.4	71.24	70.60	2.6	20,013	0.01%
2019/10/22	9.5	70.89	0	70.90	70.90	9.5	20,315	0.05%
2019/10/21	7	71.41	1	72.20	71.60	6	20,699	0.03%
2019/10/18	4	71.93	12.5	72.28	72.30	-8.5	21,155	-0.04%
2019/10/17	2.5	69.74	4	70.08	70.40	-1.5	21,006	-0.01%
2019/10/16	2	70.25	0.4	70.30	70.00	1.6	21,169	0.01%
2019/10/15	7	70.33	1	72.20	69.60	6	21,329	0.03%
2019/10/14	13	72.14	7	73.30	71.70	6	21,521	0.03%
2019/10/09	22	73.89	18	73.27	71.40	4	21,722	0.02%
2019/10/08	23	78.90	0	0.00	78.60	23	22,011	0.10%
2019/10/07	2	81.35	25	81.92	81.70	-23	22,204	-0.10%
2019/10/04	16	79.49	2	79.70	79.20	14	22,600	0.06%
2019/10/03	21.4	80.31	110	79.98	79.90	-88.6	22,655	-0.39%	大賣/
2019/10/02	8	81.85	1	82.80	82.00	7	22,675	0.03%
2019/10/01	2	82.10	3	82.40	83.10	-1	22,863	0.00%
2019/09/27	12	81.57	1	81.00	80.50	11	23,213	0.05%
2019/09/26	16	82.86	2	83.95	84.30	14	23,309	0.06%
2019/09/25	10	83.93	11	84.39	85.00	-1	23,355	0.00%
2019/09/24	17	85.16	19.2	85.38	85.40	-2.2	23,564	-0.01%
2019/09/23	18	84.70	14	83.99	85.00	4	23,513	0.02%
2019/09/20	10	82.30	9	82.61	82.90	1	23,470	0.00%
2019/09/19	16	81.23	1	81.20	81.40	15	23,507	0.06%
2019/09/18	9	82.44	0	0.00	82.10	9	23,652	0.04%
2019/09/17	3	81.97	31	80.70	82.00	-28	23,426	-0.12%
2019/09/16	16	78.66	4	78.50	78.10	12	23,070	0.05%
2019/09/12	0	0.00	14	77.79	77.80	-14	22,934	-0.06%
2019/09/11	0	0.00	1	76.80	76.90	-1	23,092	0.00%
2019/09/10	4	76.55	2	76.70	76.50	2	23,073	0.01%
2019/09/09	4	76.58	3	76.80	76.50	1	22,963	0.00%
2019/09/06	4	76.60	77	77.33	77.10	-73	22,935	-0.32%
2019/09/05	68	76.68	69.7	75.13	76.90	-1.7	22,727	-0.01%
2019/09/04	6	73.12	8	73.46	73.00	-2	22,048	-0.01%
2019/09/03	0	0.00	3	71.53	71.20	-3	21,843	-0.01%
2019/09/02	0	0.00	3	71.70	71.80	-3	21,945	-0.01%
2019/08/30	20	70.79	3	71.30	70.40	17	22,042	0.08%
2019/08/29	4.5	71.14	2	70.90	70.90	2.5	21,791	0.01%
2019/08/28	0	0.00	6	72.83	73.50	-6	21,629	-0.03%
2019/08/27	0	0.00	32	72.03	72.40	-32	21,576	-0.15%
2019/08/26	7	69.79	14	71.24	71.10	-7	21,613	-0.03%
2019/08/23	3	71.03	3	71.43	71.50	0	21,653	0.00%
2019/08/22	3	70.23	12	70.52	70.30	-9	21,891	-0.04%
2019/08/21	5	69.30	4	69.88	70.20	1	21,999	0.00%
2019/08/20	20.1	70.68	2	71.65	69.60	18.1	21,910	0.08%
2019/08/19	7	71.07	2	72.40	71.50	5	21,701	0.02%
2019/08/16	6	70.67	1	71.90	71.30	5	21,706	0.02%
2019/08/15	4	70.70	3	71.90	71.40	1	21,528	0.00%
2019/08/14	1	71.50	15	71.73	72.50	-14	21,327	-0.07%
2019/08/13	4	68.53	3.2	68.96	68.80	0.8	20,914	0.00%
2019/08/12	1	67.70	44	68.85	69.30	-43	20,823	-0.21%
2019/08/08	213	69.04	5	68.66	68.10	208	20,648	1.01%	大買/鉅額交易
2019/08/07	2	70.25	5	70.72	69.80	-3	20,380	-0.01%
2019/08/06	7	69.03	3	68.60	69.20	4	20,360	0.02%
2019/08/05	3	71.00	1	71.50	70.90	2	20,128	0.01%
2019/08/02	4	72.40	1	72.30	72.30	3	19,947	0.02%
2019/08/01	3	71.80	18	72.92	74.10	-15	19,603	-0.08%
2019/07/31	17	73.95	27	75.01	74.00	-10	19,326	-0.05%
2019/07/30	34	75.07	16	75.29	75.80	18	18,943	0.10%
2019/07/29	24	75.33	28	74.84	74.80	-4	18,672	-0.02%
2019/07/26	5	76.00	2	76.90	77.00	3	18,418	0.02%
2019/07/25	11	75.80	43	74.22	76.50	-32	18,036	-0.18%
2019/07/24	11	70.82	0	0.00	71.80	11	17,555	0.06%
2019/07/23	15	71.90	35	71.88	72.30	-20	17,288	-0.12%
2019/07/22	18	69.83	7	69.73	69.80	11	16,822	0.07%
2019/07/19	1	67.00	15	67.43	67.70	-14	16,681	-0.08%
2019/07/18	8	67.91	10	66.85	66.70	-2	16,766	-0.01%
2019/07/17	3	66.53	0	0.00	67.70	3	16,761	0.02%
2019/07/16	18.1	68.05	17	68.45	67.90	1.1	16,403	0.01%
2019/07/15	20	68.66	57.3	68.65	69.90	-37.3	16,011	-0.23%
2019/07/12	9	67.44	20	67.48	66.70	-11	15,539	-0.07%
2019/07/11	14	65.16	47	65.23	65.40	-33	14,914	-0.22%
2019/07/10	9	64.19	11.1	64.00	64.40	-2.1	14,508	-0.01%
2019/07/09	0	0.00	6	62.00	62.80	-6	14,063	-0.04%
2019/07/08	6.3	60.78	4	61.73	61.00	2.3	13,989	0.02%
2019/07/05	25	61.02	9	61.46	62.00	16	13,864	0.12%
2019/07/04	18	59.26	11	59.32	59.20	7	13,603	0.05%
2019/07/03	27	65.34	6	65.60	65.20	21	13,120	0.16%
2019/07/02	24	66.34	2	66.50	66.30	22	12,926	0.17%
2019/07/01	11	65.59	19	65.92	66.00	-8	12,763	-0.06%
2019/06/28	11	64.38	3	64.30	64.50	8	12,675	0.06%
2019/06/27	5	64.20	3.3	64.10	64.10	1.7	12,671	0.01%
2019/06/26	3	63.50	0	0.00	63.70	3	12,576	0.02%
2019/06/25	2	64.25	0	0.00	63.30	2	12,511	0.02%
2019/06/24	10	63.10	1	63.40	63.10	9	12,335	0.07%
2019/06/21	2	62.90	1	63.00	63.00	1	12,376	0.01%
2019/06/20	1	62.10	7	62.49	62.30	-6	12,425	-0.05%
2019/06/19	5	61.98	9	61.97	62.10	-4	12,690	-0.03%
2019/06/17	1	61.00	1	61.30	60.90	0	13,002	0.00%
2019/06/14	0	0.00	1	61.10	60.80	-1	13,029	-0.01%
2019/06/13	0	0.00	2	60.40	60.90	-2	13,208	-0.02%
2019/06/12	4	59.88	4	60.08	60.70	0	13,381	0.00%
2019/06/11	2	59.65	2	59.65	59.40	0	13,387	0.00%
2019/06/10	2	59.45	10	59.34	59.30	-8	13,385	-0.06%
2019/06/06	8	59.49	2	59.70	59.20	6	13,309	0.05%
2019/06/05	6	61.05	3	61.97	60.50	3	13,197	0.02%
2019/06/04	2.3	61.11	16	61.10	60.90	-13.7	13,239	-0.10%
2019/06/03	2	60.70	104	61.69	61.90	-102	13,345	-0.76%	大賣/鉅額交易
2019/05/31	0	0.00	6	61.23	61.60	-6	13,594	-0.04%
2019/05/30	24	58.52	28	58.43	60.00	-4	13,647	-0.03%
2019/05/29	27	58.40	18	58.54	58.00	9	14,301	0.06%
2019/05/28	2	60.65	1	60.90	60.90	1	14,202	0.01%
2019/05/27	2	60.50	2	60.80	60.50	0	14,243	0.00%
2019/05/24	4	60.00	0	0.00	59.80	4	14,355	0.03%
2019/05/23	56	60.01	5	60.18	60.20	51	14,524	0.35%
2019/05/22	2	61.00	3	61.30	60.80	-1	14,473	-0.01%
2019/05/21	1	61.00	0	0.00	61.50	1	14,511	0.01%
2019/05/20	3	60.87	9	61.14	60.90	-6	14,456	-0.04%
2019/05/17	2	60.60	5	60.90	60.60	-3	14,483	-0.02%
2019/05/16	59	61.08	7	61.61	61.00	52	14,663	0.35%
2019/05/15	7	62.03	2	62.55	62.00	5	14,857	0.03%
2019/05/14	5	60.08	2	60.65	61.50	3	14,930	0.02%
2019/05/13	13	61.87	0	0.00	61.10	13	14,868	0.09%
2019/05/10	4	64.68	7	64.44	63.80	-3	14,877	-0.02%
2019/05/09	6	64.88	3	65.00	64.20	3	14,873	0.02%
2019/05/08	5	65.56	2	65.90	65.90	3	14,917	0.02%
2019/05/07	1	65.80	3	65.97	66.20	-2	15,090	-0.01%
2019/05/06	16	65.21	1	65.00	65.00	15	15,350	0.10%
2019/05/03	6	65.93	2	66.40	66.70	4	15,458	0.03%
2019/04/30	0	0.00	1	65.00	65.40	-1	15,440	-0.01%
2019/04/29	3	65.17	0	0.00	64.70	3	15,403	0.02%
2019/04/26	0	0.00	4	65.18	66.00	-4	15,443	-0.03%
2019/04/25	5	66.14	35	66.36	65.50	-30	15,607	-0.19%
2019/04/24	2	65.00	14	64.98	65.40	-12	15,701	-0.08%
2019/04/23	52	64.86	7	64.69	64.90	45	15,609	0.29%
2019/04/22	1	64.10	11	63.81	63.80	-10	15,427	-0.06%
2019/04/19	1	64.00	2	64.05	63.70	-1	15,609	-0.01%
2019/04/18	3	63.80	5	63.78	63.10	-2	15,726	-0.01%
2019/04/17	2	63.35	6	63.42	63.90	-4	15,680	-0.03%
2019/04/16	0	0.00	10	62.49	62.70	-10	15,271	-0.07%
2019/04/15	0	0.00	12	61.55	61.70	-12	15,292	-0.08%
2019/04/12	13	60.82	6	61.23	60.50	7	15,430	0.05%
2019/04/11	15	61.97	0	0.00	61.60	15	15,579	0.10%
2019/04/10	1	62.30	2	62.35	62.50	-1	15,541	-0.01%
2019/04/09	12	62.68	0	0.00	62.60	12	15,544	0.08%
2019/04/08	0	0.00	9	62.69	63.00	-9	15,589	-0.06%
2019/04/03	1	62.00	2	62.35	62.30	-1	15,573	-0.01%
2019/04/02	4	61.35	2	61.75	61.70	2	15,576	0.01%
2019/04/01	1	61.00	0	0.00	61.00	1	15,479	0.01%
2019/03/28	3	60.57	1	60.60	60.80	2	15,362	0.01%
2019/03/27	6	61.17	2	61.35	61.10	4	15,426	0.03%
2019/03/26	5	61.02	5.2	61.48	61.00	-0.2	15,503	0.00%
2019/03/25	10	61.17	41	62.00	61.10	-31	15,537	-0.20%
2019/03/22	50	64.13	8	63.85	63.10	42	15,375	0.27%
2019/03/21	1	62.60	14	62.77	62.80	-13	15,116	-0.09%
2019/03/20	4	60.12	5	60.18	60.60	-1	14,789	-0.01%
2019/03/19	1	59.90	9	59.82	59.70	-8	14,829	-0.05%
2019/03/18	9.5	59.29	1	60.20	59.50	8.5	14,908	0.06%
2019/03/15	0	0.00	1	60.70	60.10	-1	15,087	-0.01%
2019/03/14	9	60.24	10	60.10	60.30	-1	14,991	-0.01%
2019/03/13	2	60.30	2.1	60.65	60.10	-0.1	15,174	0.00%
2019/03/12	2	61.10	0	61.10	60.80	2	15,594	0.01%
2019/03/11	7	60.50	7	60.63	60.40	0	15,731	0.00%
2019/03/08	6	59.63	4	59.95	60.50	2	16,027	0.01%
2019/03/07	11	60.24	0	0.00	60.00	11	16,221	0.07%
2019/03/06	31	61.82	8	61.54	61.40	23	16,501	0.14%
2019/03/05	9	63.39	3	64.00	63.10	6	16,394	0.04%
2019/03/04	22	64.63	34	64.55	64.80	-12	16,369	-0.07%
2019/02/27	3	62.53	3	62.63	62.20	0	15,802	0.00%
2019/02/26	4	62.23	7	62.11	62.00	-3	15,710	-0.02%
2019/02/25	0	0.00	18	62.20	61.60	-18	15,707	-0.11%
2019/02/22	20	62.02	8	62.16	60.90	12	15,771	0.08%
2019/02/20	13	60.30	0	0.00	60.60	13	15,996	0.08%
2019/02/19	0	0.00	16	60.30	60.50	-16	16,166	-0.10%
2019/02/18	1	60.20	0	0.00	60.20	1	16,231	0.01%
2019/02/15	4.1	60.23	6	62.15	60.00	-1.9	16,456	-0.01%
2019/02/14	23	62.45	22	62.37	62.10	1	16,908	0.01%
2019/02/13	1	59.30	2	60.15	60.50	-1	16,720	-0.01%
2019/02/12	2	59.60	3	59.73	60.00	-1	16,634	-0.01%
2019/02/11	3.1	59.73	0	0.00	59.00	3.1	16,723	0.02%
2019/01/30	1	58.80	4	59.83	60.10	-3	16,698	-0.02%
2019/01/29	4.3	58.98	3	59.43	58.80	1.3	16,892	0.01%
2019/01/28	2	60.90	3	61.43	60.80	-1	16,946	-0.01%
2019/01/25	2	60.30	31	61.35	60.00	-29	17,441	-0.17%
2019/01/24	22	58.87	11	58.39	59.60	11	17,578	0.06%
2019/01/23	0	0.00	2	57.40	57.00	-2	17,784	-0.01%
2019/01/22	16	57.00	0	0.00	56.50	16	17,962	0.09%
2019/01/21	6	57.30	17	56.93	57.20	-11	18,153	-0.06%
2019/01/18	5	56.20	0	0.00	56.40	5	18,315	0.03%
2019/01/17	11	55.30	10	55.30	55.10	1	18,690	0.01%
2019/01/16	10	56.40	6	55.77	56.40	4	18,690	0.02%
2019/01/15	1	52.80	10	53.35	53.60	-9	18,317	-0.05%
2019/01/14	4	52.38	1	53.00	52.00	3	18,313	0.02%
2019/01/11	3	53.50	1	54.40	53.50	2	18,682	0.01%
2019/01/10	1	53.60	8	53.76	53.80	-7	18,912	-0.04%
2019/01/09	2	52.35	2	52.80	52.50	0	19,145	0.00%
2019/01/08	1	51.70	1	52.10	51.70	0	19,658	0.00%
2019/01/07	1	52.40	1	52.00	51.80	0	20,232	0.00%
2019/01/04	3	50.17	3	50.37	51.60	0	20,387	0.00%
2019/01/03	13	52.40	1	54.60	51.50	12	20,481	0.06%
2019/01/02	1	55.00	0	0.00	55.00	1	20,280	0.00%
2018/12/28	1	56.30	1	55.00	55.00	0	20,283	0.00%
2018/12/27	2	55.70	6	55.73	55.80	-4	20,546	-0.02%
2018/12/26	21	56.25	14	55.56	54.10	7	20,886	0.03%
2018/12/25	3	54.30	8	55.41	57.00	-5	20,699	-0.02%
2018/12/24	0	0.00	5	54.72	56.00	-5	20,630	-0.02%
2018/12/22	1	53.50	5	53.54	53.50	-4	20,579	-0.02%
2018/12/21	1	53.30	0	0.00	53.90	1	20,769	0.00%
2018/12/20	2	52.85	2	52.90	53.20	0	20,727	0.00%
2018/12/19	14	53.25	12	53.33	53.70	2	20,739	0.01%
2018/12/18	3	54.00	5	53.14	54.50	-2	20,886	-0.01%
2018/12/17	2	53.50	0	0.00	53.50	2	21,045	0.01%
2018/12/14	1	53.00	1	53.50	53.50	0	21,101	0.00%
2018/12/13	2	54.20	4	54.30	54.30	-2	21,248	-0.01%
2018/12/12	0	0.00	2	53.55	53.70	-2	21,266	-0.01%
2018/12/11	0	0.00	5	53.04	52.90	-5	21,435	-0.02%
2018/12/10	15	52.43	4	52.98	52.10	11	21,444	0.05%
2018/12/07	1	55.80	4	55.70	55.70	-3	21,240	-0.01%
2018/12/06	59	55.91	113	54.78	55.00	-54	21,318	-0.25%	大賣/
2018/12/05	91	56.95	19	56.76	56.90	72	21,196	0.34%
2018/12/04	6	62.18	1	62.70	62.00	5	20,978	0.02%
2018/12/03	2	63.75	6	63.73	62.80	-4	21,411	-0.02%
2018/11/30	6	60.87	2	61.05	61.00	4	21,352	0.02%
2018/11/29	9	61.21	19	61.59	60.30	-10	21,074	-0.05%
2018/11/28	3	59.00	2	58.25	58.60	1	20,549	0.00%
2018/11/27	7	57.49	9	57.68	58.00	-2	20,421	-0.01%
2018/11/26	2	57.60	11	57.63	57.30	-9	20,280	-0.04%
2018/11/23	9	56.84	1	56.90	56.10	8	20,060	0.04%
2018/11/22	3	57.90	2	58.30	58.00	1	19,999	0.01%
2018/11/21	2	56.95	14	56.97	57.80	-12	19,955	-0.06%
2018/11/20	11	57.69	13	56.94	57.50	-2	19,930	-0.01%
2018/11/19	21	56.60	27	56.92	57.50	-6	19,764	-0.03%
2018/11/16	3	56.27	0	0.00	54.60	3	19,540	0.02%
2018/11/15	2	56.20	3	55.97	55.90	-1	19,505	-0.01%
2018/11/14	9	56.54	35	56.75	56.50	-26	19,728	-0.13%
2018/11/13	44	55.89	40	55.80	56.20	4	19,607	0.02%
2018/11/12	11	53.32	2	53.70	53.80	9	19,062	0.05%
2018/11/09	3	53.83	4	53.98	54.20	-1	19,229	-0.01%
2018/11/08	2	56.15	4	55.20	53.80	-2	19,260	-0.01%
2018/11/07	0	0.00	6	54.03	55.20	-6	19,218	-0.03%
2018/11/06	9	53.28	3	53.63	52.20	6	19,372	0.03%
2018/11/05	1	56.10	1	56.00	55.70	0	19,130	0.00%
2018/11/02	13	56.18	10	56.76	56.10	3	18,950	0.02%
2018/11/01	8	52.90	35	53.23	54.40	-27	18,486	-0.15%
2018/10/31	12	50.91	38	50.34	51.40	-26	18,245	-0.14%
2018/10/30	25	48.57	25	48.12	48.50	0	18,057	0.00%
2018/10/29	3	46.43	6	46.42	46.60	-3	18,136	-0.02%
2018/10/26	34	46.14	22	45.85	46.00	12	18,007	0.07%
2018/10/25	28	46.30	8	46.08	45.75	20	17,850	0.11%
2018/10/24	14	49.76	2	50.30	49.30	12	17,412	0.07%
2018/10/23	25	50.92	2	50.70	50.50	23	17,196	0.13%
2018/10/22	4	51.55	6	52.32	52.50	-2	17,104	-0.01%
2018/10/19	23.5	50.82	18	50.90	52.10	5.5	17,086	0.03%
2018/10/18	34	52.01	25	52.28	51.50	9	16,829	0.05%
2018/10/17	18	55.16	20	55.16	54.40	-2	16,582	-0.01%
2018/10/16	14	54.83	2	55.10	54.10	12	16,399	0.07%
2018/10/15	19.1	56.22	42	55.44	57.20	-22.9	15,984	-0.14%
2018/10/12	21	53.00	49	51.99	53.30	-28	15,807	-0.18%
2018/10/11	11	48.54	7	48.78	48.50	4	16,127	0.02%
2018/10/09	6	52.72	7	53.56	52.30	-1	15,936	-0.01%
2018/10/08	0	0.00	3	52.60	52.70	-3	15,934	-0.02%
2018/10/05	9	52.31	7	52.67	52.20	2	16,046	0.01%
2018/10/04	13	55.23	0	0.00	53.90	13	15,944	0.08%
2018/10/03	4	58.20	0	0.00	57.80	4	15,634	0.03%
2018/10/02	0	0.00	0	59.00	58.40	0	15,806	0.00%
2018/10/01	0	0.00	2	59.20	59.20	-2	15,987	-0.01%
2018/09/28	3	58.33	0	0.00	58.10	3	16,032	0.02%
2018/09/27	4	59.20	10	59.19	59.80	-6	16,022	-0.04%
2018/09/26	2	60.50	10	60.15	60.20	-8	16,059	-0.05%
2018/09/25	14	61.83	25	60.78	61.70	-11	15,996	-0.07%
2018/09/21	9	57.87	4	57.30	58.50	5	15,787	0.03%
2018/09/20	4	59.63	4	59.60	59.50	0	15,577	0.00%
2018/09/19	0	0.00	2	60.40	60.00	-2	15,619	-0.01%
2018/09/18	11	59.45	4	59.88	59.30	7	15,521	0.05%
2018/09/17	5	61.18	6	61.17	61.20	-1	15,653	-0.01%
2018/09/14	1	59.30	9	59.58	59.60	-8	15,536	-0.05%
2018/09/13	6	57.15	3	57.60	57.50	3	15,487	0.02%
2018/09/12	7	58.03	2	57.60	57.40	5	15,392	0.03%
2018/09/11	13	59.24	13	59.42	60.10	0	15,284	0.00%
2018/09/10	6	58.67	13	58.73	59.40	-7	15,273	-0.05%
2018/09/07	18	58.75	6	59.65	57.50	12	15,057	0.08%
2018/09/06	11	64.16	1	64.30	63.60	10	14,555	0.07%
2018/09/05	7	67.07	2	66.60	66.60	5	14,461	0.03%
2018/09/04	0	0.00	6	67.50	67.60	-6	14,515	-0.04%
2018/09/03	4	68.58	47	68.14	66.70	-43	14,537	-0.30%
2018/08/31	1	68.80	2	69.00	69.70	-1	14,532	-0.01%
2018/08/30	1	69.70	4	69.53	69.80	-3	14,599	-0.02%
2018/08/29	4	70.38	4	70.28	69.90	0	14,638	0.00%
2018/08/28	5	71.36	3	71.70	70.70	2	14,686	0.01%
2018/08/27	1	67.90	4	69.25	70.10	-3	14,685	-0.02%
2018/08/24	4	67.33	4	67.30	67.40	0	14,615	0.00%
2018/08/23	5	67.10	5	67.14	67.30	0	14,816	0.00%
2018/08/22	2	68.20	1	67.40	67.40	1	15,016	0.01%
2018/08/21	32	68.88	33	68.16	68.50	-1	14,898	-0.01%
2018/08/20	3	66.23	9	66.61	65.70	-6	14,733	-0.04%
2018/08/17	2	66.45	2	65.95	65.00	0	14,696	0.00%
2018/08/16	4	64.40	9	67.50	67.30	-5	14,730	-0.03%
2018/08/15	7.3	68.26	2	68.25	67.70	5.3	14,720	0.04%
2018/08/14	9	68.07	7	69.41	70.20	2	14,828	0.01%
2018/08/13	16	70.39	16	69.41	68.90	0	14,780	0.00%
2018/08/10	1	73.30	2	73.90	73.20	-1	14,684	-0.01%
2018/08/09	1	73.90	0	0.00	73.80	1	15,217	0.01%
2018/08/08	4	74.65	0	0.00	73.70	4	15,904	0.03%
2018/08/07	8	73.93	7	74.43	74.30	1	15,697	0.01%
2018/08/06	14	74.05	3	74.00	73.60	11	15,527	0.07%
2018/08/03	34	76.56	13.1	76.42	75.80	20.9	15,434	0.14%
2018/08/02	3	78.17	6	78.47	78.40	-3	15,088	-0.02%
2018/08/01	2	78.20	3	79.03	79.60	-1	15,260	-0.01%
2018/07/31	5	78.84	4	78.90	78.60	1	15,524	0.01%
2018/07/30	0	0.00	6	81.00	79.60	-6	15,472	-0.04%
2018/07/27	4	81.70	5	81.90	81.90	-1	15,429	-0.01%
2018/07/26	1	81.20	7	81.67	81.00	-6	15,483	-0.04%
2018/07/25	4	80.45	4	79.23	80.70	0	15,438	0.00%
2018/07/24	14	78.62	8	78.33	78.70	6	15,313	0.04%
2018/07/23	14	78.37	6	78.50	78.50	8	15,282	0.05%
2018/07/20	11	80.55	3	80.70	80.50	8	15,145	0.05%
2018/07/19	20	81.35	7	81.79	80.20	13	14,995	0.09%
2018/07/18	32	87.20	2	84.00	84.00	30	14,804	0.20%
2018/07/17	3	87.27	9	86.90	88.10	-6	14,268	-0.04%
2018/07/16	8	86.84	0	86.10	86.00	8	14,503	0.05%
2018/07/13	1	87.20	7	88.13	88.80	-6	14,830	-0.04%
2018/07/12	1	85.00	3	86.17	86.00	-2	14,930	-0.01%
2018/07/11	1	82.20	5	83.68	83.60	-4	14,854	-0.03%
2018/07/10	0	0.00	14	83.21	83.90	-14	14,839	-0.09%
2018/07/09	9.8	81.11	1	81.50	81.00	8.8	14,834	0.06%
2018/07/06	2	79.25	3	79.73	79.30	-1	14,766	-0.01%
2018/07/05	5.3	78.58	0	0.00	78.10	5.3	14,840	0.04%
2018/07/04	1.4	81.20	0	0.00	80.90	1.4	14,867	0.01%
2018/07/03	0	0.00	5	82.80	81.80	-5	14,987	-0.03%
2018/07/02	13	81.55	1	81.30	81.00	12	15,008	0.08%
2018/06/29	8	82.61	11	83.14	83.20	-3	15,006	-0.02%
2018/06/28	4	82.15	0	0.00	83.00	4	14,896	0.03%
2018/06/27	1	88.00	7	87.89	87.20	-6	14,905	-0.04%
2018/06/26	2	83.35	10	84.08	85.40	-8	14,884	-0.05%
2018/06/25	42.4	88.60	10	86.92	86.50	32.4	14,928	0.22%
2018/06/22	5	91.08	5	92.34	92.50	0	14,980	0.00%
2018/06/21	0	0.00	2	92.80	92.50	-2	15,189	-0.01%
2018/06/20	1	90.40	3	90.40	90.40	-2	15,469	-0.01%
2018/06/19	32	91.82	9	90.87	90.60	23	15,738	0.15%
2018/06/15	11	92.24	5	92.00	92.30	6	15,984	0.04%
2018/06/14	15	92.38	2	93.80	93.00	13	16,223	0.08%
2018/06/13	21	95.13	210	95.48	94.00	-189	16,634	-1.14%	大賣/鉅額交易
2018/06/12	8	98.46	2	97.70	97.60	6	17,044	0.04%
2018/06/11	1	99.60	1	100.00	100.50	0	17,150	0.00%
2018/06/08	4	99.38	2	99.30	99.80	2	17,589	0.01%
2018/06/07	2	99.80	0	0.00	101.00	2	18,378	0.01%
2018/06/06	8	99.86	12.1	100.50	100.00	-4.1	18,443	-0.02%
2018/06/05	17	101.12	9	101.44	101.00	8	18,596	0.04%
2018/06/04	7	98.66	9	100.08	100.50	-2	18,828	-0.01%
2018/06/01	3	97.67	44	97.75	97.50	-41	18,800	-0.22%
2018/05/31	6	98.15	11	98.49	99.60	-5	18,818	-0.03%
2018/05/30	15	95.73	34	97.50	96.50	-19	18,634	-0.10%
2018/05/29	5	99.14	10	98.90	98.90	-5	18,503	-0.03%
2018/05/28	29	99.42	2	99.20	99.30	27	18,719	0.14%
2018/05/25	52	101.97	5	102.40	100.50	47	19,323	0.24%
2018/05/24	116	100.72	15	100.23	102.00	101	19,520	0.52%	大買/鉅額交易
2018/05/23	14	99.14	65	99.29	99.30	-51	19,558	-0.26%
2018/05/22	13	98.05	16.2	101.27	97.20	-3.2	19,441	-0.02%
2018/05/21	5	99.06	1	101.00	99.00	4	19,640	0.02%
2018/05/18	19	99.42	0	0.00	98.90	19	19,694	0.10%
2018/05/17	9	104.06	42	105.50	101.50	-33	19,593	-0.17%
2018/05/16	81	101.50	36	100.14	102.50	45	19,118	0.24%
2018/05/15	1	96.30	11	95.96	95.50	-10	18,718	-0.05%
2018/05/14	1	95.10	0	0.00	95.30	1	19,002	0.01%
2018/05/11	104	96.83	2	97.00	95.60	102	19,074	0.53%	大買/鉅額交易
2018/05/10	3	94.07	9	95.08	93.60	-6	18,979	-0.03%
2018/05/09	0	0.00	2	94.35	94.40	-2	19,083	-0.01%
2018/05/08	0	0.00	7	94.06	94.00	-7	18,972	-0.04%
2018/05/07	0	0.00	6	92.73	92.60	-6	18,680	-0.03%
2018/05/04	1	91.50	5	91.46	91.70	-4	18,653	-0.02%
2018/05/03	10	89.83	2	90.00	89.90	8	18,672	0.04%
2018/05/02	4	91.73	0	0.00	91.70	4	18,748	0.02%
2018/04/30	1	92.50	7	91.93	93.00	-6	18,689	-0.03%
2018/04/27	3	93.90	4	93.65	93.10	-1	18,725	-0.01%
2018/04/26	2	91.95	9	92.89	91.80	-7	18,716	-0.04%
2018/04/25	5	89.44	2	90.45	90.80	3	18,742	0.02%
2018/04/24	11	90.14	9	90.56	90.10	2	18,877	0.01%
2018/04/23	1	92.00	2	92.55	93.00	-1	19,254	-0.01%
2018/04/20	15	94.27	24	94.86	92.70	-9	19,486	-0.05%
2018/04/19	24	97.46	53	96.01	97.90	-29	19,220	-0.15%
2018/04/18	7	93.13	42	93.06	93.10	-35	18,841	-0.19%
2018/04/17	17	90.14	0	0.00	89.50	17	18,660	0.09%
2018/04/16	14	92.61	1	92.50	92.20	13	18,787	0.07%
2018/04/13	6	93.93	25	94.28	93.40	-19	18,749	-0.10%
2018/04/12	1	92.00	24	92.75	92.50	-23	18,780	-0.12%
2018/04/11	10	93.06	8	92.98	91.20	2	19,053	0.01%
2018/04/10	14	90.81	35	90.72	91.90	-21	19,019	-0.11%
2018/04/09	14	88.47	12	88.83	88.50	2	19,053	0.01%
2018/04/03	12	90.33	2	90.45	90.60	10	18,913	0.05%
2018/04/02	1	92.10	7	91.83	91.70	-6	18,896	-0.03%
2018/03/31	2	91.90	2	91.50	92.00	0	18,981	0.00%
2018/03/30	9	92.21	1	91.80	91.80	8	19,101	0.04%
2018/03/29	11	91.53	8	91.98	92.30	3	19,052	0.02%
2018/03/28	56	91.71	6	91.22	90.70	50	18,971	0.26%
2018/03/27	12	94.01	57	94.94	95.40	-45	18,730	-0.24%
2018/03/26	31	92.53	4	92.53	92.00	27	18,622	0.14%
2018/03/23	24	91.52	49	93.35	94.50	-25	18,478	-0.14%
2018/03/22	18	97.16	104	96.51	96.30	-86	18,238	-0.47%	大賣/
2018/03/21	81	97.90	41	98.47	99.00	40	17,895	0.22%
2018/03/20	3	95.57	43.2	95.92	95.00	-40.2	17,524	-0.23%
2018/03/19	21	96.80	61	96.47	97.00	-40	17,250	-0.23%
2018/03/16	54	93.81	7	93.29	94.20	47	16,725	0.28%
2018/03/15	7	90.41	5	90.58	91.00	2	16,156	0.01%
2018/03/14	35	90.64	29	90.20	89.40	6	16,113	0.04%
2018/03/13	33	89.18	78	87.70	89.90	-45	15,958	-0.28%
2018/03/12	11	83.72	4	83.95	83.00	7	15,361	0.05%
2018/03/09	0	0.00	4	83.30	83.30	-4	15,454	-0.03%
2018/03/08	1	82.30	8	82.15	82.00	-7	15,864	-0.04%
2018/03/07	2	80.05	6	80.32	80.00	-4	15,939	-0.03%
2018/03/06	3	80.00	2	80.00	79.60	1	16,308	0.01%
2018/03/02	2	78.75	7	77.89	78.40	-5	16,955	-0.03%
2018/03/01	8	79.46	2	79.55	78.70	6	16,954	0.04%
2018/02/27	115	82.15	8	82.11	80.80	107	16,838	0.64%	大買/鉅額交易
2018/02/26	2	80.55	2	81.25	81.00	0	16,145	0.00%
2018/02/23	2	79.25	1	79.90	79.90	1	16,437	0.01%
2018/02/22	1	79.20	2	79.40	79.30	-1	16,460	-0.01%
2018/02/21	7	80.10	4	79.68	79.90	3	16,493	0.02%
2018/02/12	2	74.70	49	75.26	76.00	-47	16,049	-0.29%
2018/02/09	5	70.92	25	72.75	73.30	-20	15,942	-0.13%
2018/02/08	8	72.79	5	73.80	72.70	3	15,942	0.02%
2018/02/07	44	75.63	5	77.34	73.60	39	15,895	0.25%
2018/02/06	17	74.19	2	72.40	72.40	15	15,857	0.09%
2018/02/05	14	76.64	3	76.70	77.40	11	15,869	0.07%
2018/02/02	12	80.10	3	80.43	79.60	9	16,005	0.06%
2018/02/01	0	0.00	27	81.20	81.20	-27	16,025	-0.17%
2018/01/31	4	77.70	17	78.99	79.40	-13	16,008	-0.08%
2018/01/30	7	78.51	6	79.57	78.40	1	16,229	0.01%
2018/01/29	5	78.94	0	0.00	78.80	5	16,170	0.03%
2018/01/26	7	78.80	7	79.77	79.40	0	16,229	0.00%
2018/01/25	13	78.84	0	0.00	78.50	13	16,320	0.08%
2018/01/24	6	80.30	7	80.46	80.50	-1	16,586	-0.01%
2018/01/23	4	80.45	5	81.48	80.20	-1	16,916	-0.01%
2018/01/22	14	79.72	2	80.65	80.50	12	17,064	0.07%
2018/01/19	21	80.95	0	0.00	80.60	21	17,178	0.12%
2018/01/18	10	82.10	20	82.34	82.00	-10	17,082	-0.06%
2018/01/17	32	82.66	114	83.35	81.00	-82	16,966	-0.48%	大賣/
2018/01/16	112	85.10	11.7	84.55	85.00	100.3	16,460	0.61%	大買/
2018/01/15	0	0.00	16	82.73	83.40	-16	16,305	-0.10%
2018/01/12	1	81.10	7	81.34	81.40	-6	16,449	-0.04%
2018/01/11	2	80.20	9	80.58	80.30	-7	16,696	-0.04%
2018/01/10	23.2	79.68	10	79.00	78.30	13.2	17,035	0.08%
2018/01/09	3	82.77	5	83.50	82.60	-2	17,423	-0.01%
2018/01/08	5	83.50	106	83.44	83.50	-101	17,815	-0.57%	大賣/鉅額交易
2018/01/05	10	83.70	10	83.44	83.50	0	18,110	0.00%
2018/01/04	6.3	80.64	3	81.67	81.50	3.3	17,929	0.02%
2018/01/03	3	80.20	6	80.43	80.30	-3	18,254	-0.02%
2018/01/02	33	78.30	6	77.82	78.00	27	18,418	0.15%