南亞科 (2408)-元大-中壢券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
65.8
漲跌
▼0.8
漲幅
-1.20%
成交量
11,252張
產業
上市半導體類股
1762人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南亞科 (2408)籌碼相關－元大-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	9	66.44	3.4	66.89	65.80	5.6	17,378	0.03%
2024/05/02	2	66.40	1.1	66.59	66.60	0.9	17,305	0.01%
2024/04/30	9.2	66.63	7.2	66.62	66.10	2	17,441	0.01%
2024/04/29	4	67.05	34.5	67.07	67.50	-30.4	17,653	-0.17%
2024/04/26	11	65.68	1	65.50	65.70	10	17,681	0.06%
2024/04/25	3.1	65.90	3	65.57	65.60	0.1	17,603	0.00%
2024/04/24	5.2	65.36	15	65.21	65.50	-9.8	17,558	-0.06%
2024/04/23	25.2	62.36	4	61.55	62.80	21.2	17,548	0.12%
2024/04/22	24	61.62	21	60.88	61.20	3	17,538	0.02%
2024/04/19	29	62.47	12	62.47	62.00	17	17,518	0.10%
2024/04/18	7	64.53	2	64.35	64.30	5	17,403	0.03%
2024/04/17	26.2	65.03	5.2	64.84	64.50	21.1	17,751	0.12%
2024/04/16	31.5	66.93	11.6	67.96	65.50	19.9	17,642	0.11%
2024/04/15	13	69.85	49	69.94	70.00	-36	17,334	-0.21%
2024/04/12	13	71.25	32.2	71.66	71.80	-19.2	17,232	-0.11%
2024/04/11	18.1	70.62	19.2	70.66	70.60	-1.1	16,845	-0.01%
2024/04/10	20	69.96	45.3	70.46	70.20	-25.3	16,560	-0.15%
2024/04/09	3.2	68.40	0	0.00	68.40	3.2	16,334	0.02%
2024/04/08	4.2	68.48	6	69.12	68.10	-1.8	16,321	-0.01%
2024/04/03	20.5	67.84	3	68.10	68.20	17.5	16,271	0.11%
2024/04/02	17	69.89	8	69.76	69.10	9	16,456	0.05%
2024/04/01	25	69.02	15.5	69.07	69.40	9.5	16,546	0.06%
2024/03/29	12.5	67.58	9	67.77	67.70	3.5	16,468	0.02%
2024/03/28	11.1	68.10	7	68.41	67.60	4.1	16,442	0.02%
2024/03/27	18	68.03	4.4	68.07	67.90	13.6	16,791	0.08%
2024/03/26	9	68.07	33.1	68.34	68.10	-24.1	16,954	-0.14%
2024/03/25	24	68.04	13	68.19	68.50	11	16,725	0.07%
2024/03/22	150.4	69.90	92	69.80	69.60	58.4	16,622	0.35%	大買/
2024/03/21	38.2	65.49	51.2	66.45	67.60	-13	15,466	-0.08%
2024/03/20	10.8	61.92	3.1	62.33	61.50	7.7	14,939	0.05%
2024/03/19	4.1	62.60	1.1	62.69	62.30	3	15,179	0.02%
2024/03/18	45.5	62.67	2.4	62.79	62.40	43.1	15,160	0.28%
2024/03/15	7.1	63.76	0	0.00	63.90	7.1	15,090	0.05%
2024/03/14	23	63.56	0	0.00	63.80	23	15,053	0.15%
2024/03/13	20	63.93	3	63.37	63.30	17	15,008	0.11%
2024/03/12	8	65.78	1.2	65.75	65.70	6.9	14,785	0.05%
2024/03/11	5	66.32	6	66.02	65.80	-1	14,793	-0.01%
2024/03/08	17	65.24	15	65.38	65.00	2	14,679	0.01%
2024/03/07	13.3	66.53	7	66.51	65.70	6.3	14,685	0.04%
2024/03/06	11	65.35	2.1	65.16	65.10	8.9	14,756	0.06%
2024/03/05	2.2	66.28	1	66.10	65.80	1.2	15,155	0.01%
2024/03/04	12	66.73	8.1	67.01	66.50	3.9	15,704	0.02%
2024/03/01	13.2	66.56	0	0.00	66.30	13.2	16,281	0.08%
2024/02/29	1	67.30	3	67.27	67.30	-2	16,437	-0.01%
2024/02/27	15.4	66.95	2	67.80	66.30	13.4	16,604	0.08%
2024/02/26	8	67.66	9	67.96	67.90	-1	16,550	-0.01%
2024/02/23	28.1	68.43	4	68.80	67.70	24.1	16,648	0.14%
2024/02/22	2.1	66.98	6	68.10	68.10	-4	16,559	-0.02%
2024/02/21	6.2	67.97	11.2	68.26	67.30	-5	16,631	-0.03%
2024/02/20	6.4	67.30	13	67.69	67.80	-6.6	16,506	-0.04%
2024/02/19	4.3	66.00	6.1	66.44	66.60	-1.8	16,388	-0.01%
2024/02/16	6.8	65.16	3	65.17	65.90	3.8	16,442	0.02%
2024/02/15	30.7	65.99	11	67.36	65.40	19.7	16,233	0.12%
2024/02/05	4	67.73	1	66.80	68.20	3	15,749	0.02%
2024/02/02	10.1	67.94	1	68.40	67.60	9.1	15,710	0.06%
2024/02/01	1	69.10	15	68.85	69.20	-14	15,595	-0.09%
2024/01/31	1	69.20	10	69.10	68.70	-9	15,589	-0.06%
2024/01/30	1.1	69.59	12	69.38	69.30	-10.9	15,632	-0.07%
2024/01/29	3	70.93	1	71.00	70.80	2	15,743	0.01%
2024/01/26	5	71.00	2	70.75	71.00	3	15,757	0.02%
2024/01/25	5	71.20	18	71.26	71.00	-13	15,800	-0.08%
2024/01/24	29	71.54	13	71.93	71.60	16	15,743	0.10%
2024/01/23	5.2	70.64	4	71.30	70.70	1.2	15,551	0.01%
2024/01/22	10.4	68.81	3	68.50	69.30	7.4	15,291	0.05%
2024/01/19	4.9	69.26	6	69.23	69.30	-1.1	15,260	-0.01%
2024/01/18	2	68.10	0	0.00	68.20	2	15,318	0.01%
2024/01/17	6.1	68.83	2	69.30	67.80	4.1	15,230	0.03%
2024/01/16	7.5	69.76	2	70.10	69.40	5.4	15,127	0.04%
2024/01/15	8.1	71.07	12	70.77	71.50	-3.9	15,034	-0.03%
2024/01/12	10	68.96	1	68.90	68.80	9	14,915	0.06%
2024/01/11	29.6	68.94	9	69.32	69.40	20.6	14,862	0.14%
2024/01/10	4.4	71.65	0.1	71.60	71.50	4.3	14,549	0.03%
2024/01/09	5.2	73.37	5	73.66	72.60	0.2	14,570	0.00%
2024/01/08	5.3	73.66	3	73.67	73.10	2.2	14,541	0.02%
2024/01/05	3.1	75.06	8	75.06	74.70	-5	14,614	-0.03%
2024/01/04	8.2	73.74	5.2	74.25	74.40	3	14,802	0.02%
2024/01/03	27.3	73.65	4	73.65	73.10	23.3	14,861	0.16%
2024/01/02	19	76.72	2.1	76.41	76.50	16.9	14,627	0.12%
2023/12/29	6.1	77.82	3.1	78.42	78.00	3	14,616	0.02%
2023/12/28	36	78.73	21	79.00	78.30	15	14,536	0.10%
2023/12/27	65.1	78.90	53.5	79.32	79.70	11.6	14,374	0.08%
2023/12/26	25.2	77.30	51.1	77.35	78.00	-25.9	14,081	-0.18%
2023/12/25	19.1	76.33	15.3	75.42	75.40	3.8	14,281	0.03%
2023/12/22	76.2	77.89	51.7	76.74	75.90	24.5	14,305	0.17%
2023/12/21	26.6	74.27	89	74.67	75.40	-62.4	13,770	-0.45%
2023/12/20	11	72.40	1.1	73.04	71.80	9.9	13,486	0.07%
2023/12/19	15	73.23	6	73.65	73.10	9	13,411	0.07%
2023/12/18	25	73.86	9	74.16	73.40	16	13,450	0.12%
2023/12/15	18	74.73	91.3	74.78	74.50	-73.2	13,379	-0.55%
2023/12/14	37.2	74.12	20	75.13	72.80	17.2	12,831	0.13%
2023/12/13	1	72.50	0.3	73.00	73.70	0.7	12,607	0.01%
2023/12/12	4	72.90	6	73.55	72.50	-2	12,936	-0.02%
2023/12/11	1	72.20	3	72.40	72.20	-2	12,912	-0.02%
2023/12/08	3	71.63	3	71.93	72.10	0	12,959	0.00%
2023/12/07	3.1	70.87	3	71.27	70.70	0.1	12,868	0.00%
2023/12/06	5.2	72.96	26	72.85	72.00	-20.8	12,755	-0.16%
2023/12/05	10.1	72.60	6	73.00	73.20	4.1	12,633	0.03%
2023/12/04	16	74.03	5	74.44	74.00	11	12,581	0.09%
2023/12/01	22.5	73.68	29.7	73.95	73.70	-7.2	12,372	-0.06%
2023/11/30	25	74.35	33	74.54	75.00	-8	12,116	-0.07%
2023/11/29	63	73.24	69.5	73.66	74.20	-6.5	11,568	-0.06%
2023/11/28	73	72.66	90.8	71.80	73.50	-17.8	11,080	-0.16%
2023/11/27	5.5	69.99	9	70.12	70.10	-3.5	10,413	-0.03%
2023/11/24	50	69.92	26	69.88	70.80	24	10,125	0.24%
2023/11/22	8.7	70.06	19.1	69.79	70.70	-10.4	9,571	-0.11%
2023/11/21	66.1	70.47	25	70.56	70.60	41.1	9,356	0.44%
2023/11/20	4.8	70.52	20.8	70.29	70.00	-16	9,141	-0.18%
2023/11/17	1	67.50	0	67.60	67.40	1	8,935	0.01%
2023/11/16	2.5	67.37	7	67.04	67.20	-4.6	8,874	-0.05%
2023/11/15	41.1	68.33	77.1	68.06	67.60	-36	8,836	-0.41%
2023/11/14	32	66.01	23	65.75	66.10	9	8,635	0.10%
2023/11/13	13.3	63.32	6	63.03	63.60	7.3	8,651	0.08%
2023/11/10	10.3	64.01	4	63.70	63.70	6.3	8,596	0.07%
2023/11/09	1.4	64.72	10	65.00	64.60	-8.6	8,583	-0.10%
2023/11/08	2	65.61	0	0.00	65.40	2	8,677	0.02%
2023/11/07	2.2	65.88	1	66.50	65.90	1.2	8,693	0.01%
2023/11/06	13	64.91	15	64.90	65.40	-2	8,664	-0.02%
2023/11/03	11	66.01	2	66.10	66.10	9	8,452	0.11%
2023/11/02	13	65.58	0	0.00	65.60	13	8,451	0.15%
2023/11/01	0	64.50	0	0.00	64.50	0	8,360	0.00%
2023/10/31	1.1	64.72	3	65.33	64.70	-1.9	8,416	-0.02%
2023/10/30	8	65.00	2	64.30	64.90	6	8,489	0.07%
2023/10/27	7	65.22	3	65.47	64.80	4	8,531	0.05%
2023/10/26	12.1	66.62	4	66.40	66.10	8.1	8,531	0.09%
2023/10/25	3.1	68.20	1	68.00	68.00	2.1	8,724	0.02%
2023/10/24	14	67.98	8	67.95	67.80	6	8,898	0.07%
2023/10/23	2	69.70	3	70.03	69.60	-1	8,945	-0.01%
2023/10/20	1	70.10	47	70.34	70.30	-46	8,977	-0.51%
2023/10/19	1	70.50	2	70.40	70.50	-1	8,939	-0.01%
2023/10/18	9	70.60	1.1	70.94	70.20	7.9	8,999	0.09%
2023/10/17	3	71.33	8	71.39	70.90	-5	8,886	-0.06%
2023/10/16	2	70.60	0	70.30	70.60	2	8,898	0.02%
2023/10/13	4	70.18	11	70.42	70.80	-7	8,919	-0.08%
2023/10/12	20	69.06	20	70.40	71.00	0	8,808	0.00%
2023/10/11	9	70.43	5	70.94	70.70	4	8,569	0.05%
2023/10/06	8	69.69	8	69.30	69.20	0	8,525	0.00%
2023/10/05	2	69.85	12	69.71	69.50	-10	8,578	-0.12%
2023/10/04	7	67.69	5	68.10	67.70	2	8,613	0.02%
2023/10/03	7	69.17	5	69.48	68.10	2	8,654	0.02%
2023/10/02	15	67.31	13	67.44	67.60	2	8,587	0.02%
2023/09/28	34	66.53	4	66.33	65.60	30	8,542	0.35%
2023/09/27	10.5	69.45	0	0.00	69.80	10.5	8,234	0.13%
2023/09/26	5	70.64	4.2	70.80	70.30	0.8	8,255	0.01%
2023/09/25	1	71.60	0	71.40	71.60	1	8,271	0.01%
2023/09/22	3	72.13	5	71.94	72.00	-2	8,461	-0.02%
2023/09/21	5	71.90	11	71.84	72.80	-6	8,584	-0.07%
2023/09/20	13	70.83	27.1	70.67	70.70	-14.1	8,534	-0.17%
2023/09/19	28	72.31	16.5	72.27	71.70	11.6	8,729	0.13%
2023/09/18	12.1	72.94	16.6	73.41	72.30	-4.5	8,931	-0.05%
2023/09/15	24.5	71.67	33.1	72.35	72.40	-8.6	9,068	-0.09%
2023/09/14	4	69.68	5	69.80	70.00	-1	8,745	-0.01%
2023/09/13	0.5	68.30	3	68.17	68.40	-2.6	8,704	-0.03%
2023/09/12	4	66.70	9	66.82	66.80	-5	8,869	-0.06%
2023/09/11	2	66.10	6	66.35	65.70	-4	8,993	-0.04%
2023/09/08	0	0.00	1	66.60	67.20	-1	9,209	-0.01%
2023/09/07	4	68.58	1	67.70	67.20	3	9,409	0.03%
2023/09/06	1	68.00	2.1	68.15	68.00	-1.1	9,453	-0.01%
2023/09/05	6	67.73	0	0.00	68.10	6	9,499	0.06%
2023/09/04	9	67.48	0.2	67.80	67.60	8.8	9,556	0.09%
2023/09/01	1	68.80	13.1	68.69	68.20	-12.1	9,565	-0.13%
2023/08/31	4	67.55	3.2	67.59	66.60	0.9	9,428	0.01%
2023/08/30	1	67.00	1	66.70	66.70	0	9,383	0.00%
2023/08/29	1	64.90	0	0.00	66.20	1	9,505	0.01%
2023/08/28	1	65.70	1	65.60	65.60	0	9,658	0.00%
2023/08/25	1	65.50	8	65.50	65.00	-7	9,955	-0.07%
2023/08/24	1	65.10	0	0.00	65.30	1	10,028	0.01%
2023/08/23	2	63.05	4	63.60	63.50	-2	10,157	-0.02%
2023/08/22	0.1	63.90	2	64.00	63.50	-1.9	10,395	-0.02%
2023/08/21	2	63.95	0	0.00	63.40	2	10,899	0.02%
2023/08/18	0	0.00	0.2	65.30	64.60	-0.2	11,063	0.00%
2023/08/17	1.2	64.34	2	65.10	65.60	-0.8	11,119	-0.01%
2023/08/16	0	0.00	1.3	63.57	63.70	-1.3	11,260	-0.01%
2023/08/15	1.3	64.60	2	65.25	64.60	-0.7	11,326	-0.01%
2023/08/14	14.3	65.99	11	64.30	64.90	3.3	11,543	0.03%
2023/08/11	0	0.00	5	68.00	67.90	-5	11,783	-0.04%
2023/08/10	3.1	67.09	1.1	67.75	67.10	2	11,789	0.02%
2023/08/09	0	0.00	1	68.60	68.90	-1	11,769	-0.01%
2023/08/08	6.1	68.73	0	0.00	68.50	6.1	11,788	0.05%
2023/08/07	1	70.10	2	70.10	70.00	-1	11,760	-0.01%
2023/08/04	2	70.10	12	69.80	69.90	-10	11,794	-0.08%
2023/08/02	13	69.75	1	70.00	69.10	12	11,778	0.10%
2023/08/01	13	71.98	4	71.83	71.00	9	11,775	0.08%
2023/07/31	8	73.81	8	73.09	72.30	0	11,778	0.00%
2023/07/28	26.3	74.08	50.2	74.14	74.80	-23.9	11,713	-0.20%
2023/07/27	1	71.95	11	71.06	71.40	-10	11,480	-0.09%
2023/07/26	5	66.68	7	66.99	67.10	-2	11,341	-0.02%
2023/07/25	3.1	68.80	3.3	68.35	68.20	-0.1	11,414	0.00%
2023/07/24	4.3	69.52	0	0.00	69.30	4.3	11,413	0.04%
2023/07/21	1	69.50	7	69.91	70.10	-6	11,443	-0.05%
2023/07/20	2	69.90	0	0.00	70.30	2	11,408	0.02%
2023/07/19	5	71.08	0	0.00	70.40	5	11,461	0.04%
2023/07/18	5.2	69.74	1.1	69.71	69.50	4	11,413	0.04%
2023/07/17	15	71.06	11	71.45	71.70	4	11,465	0.03%
2023/07/14	10	71.63	2	71.30	71.70	8	11,512	0.07%
2023/07/13	5	71.40	4	71.78	70.90	1	11,526	0.01%
2023/07/12	3	69.20	1	70.10	70.10	2	11,523	0.02%
2023/07/11	3.5	70.02	0	0.00	69.90	3.5	11,521	0.03%
2023/07/10	3.1	69.81	0	0.00	69.70	3.1	11,643	0.03%
2023/07/07	8	68.45	3.1	69.53	69.10	4.9	12,084	0.04%
2023/07/06	5	70.02	6	70.27	70.10	-1	12,369	-0.01%
2023/07/05	13.1	70.44	7	70.04	70.10	6.1	12,646	0.05%
2023/07/04	2	70.11	3	69.87	70.40	-1	12,939	-0.01%
2023/07/03	8.1	70.33	2.1	70.21	70.10	5.9	13,198	0.04%
2023/06/30	12	70.43	8	70.73	70.80	4	13,756	0.03%
2023/06/29	9.3	72.29	15	72.20	72.20	-5.7	13,957	-0.04%
2023/06/28	2.1	69.93	4.1	69.55	69.50	-1.9	13,915	-0.01%
2023/06/27	17.1	71.45	4	71.20	70.80	13.1	13,928	0.09%
2023/06/26	1.2	72.30	1.3	73.00	73.00	-0.1	13,798	0.00%
2023/06/21	23.4	74.93	4.4	74.77	74.60	19.1	13,909	0.14%
2023/06/20	1	77.00	3.1	77.36	77.40	-2.1	13,709	-0.02%
2023/06/19	1.1	78.67	7.2	78.21	78.00	-6.1	13,645	-0.04%
2023/06/16	1.2	78.22	12.2	77.84	78.50	-11	13,584	-0.08%
2023/06/15	2.1	74.86	3	75.83	75.30	-1	13,317	-0.01%
2023/06/14	5.1	76.57	32	76.28	76.20	-26.9	13,331	-0.20%
2023/06/13	12.3	74.70	47.2	74.84	74.80	-34.9	13,089	-0.27%
2023/06/12	4	72.83	14	72.75	72.90	-10	12,895	-0.08%
2023/06/09	0	0.00	1	71.30	71.30	-1	12,835	-0.01%
2023/06/08	3	70.23	1.3	70.34	70.20	1.7	12,837	0.01%
2023/06/07	2	71.46	0.2	71.50	71.90	1.8	12,807	0.01%
2023/06/06	2	72.50	1.2	72.26	72.40	0.8	12,914	0.01%
2023/06/05	2.2	72.29	0	0.00	72.10	2.2	13,136	0.02%
2023/06/02	6	72.80	18.1	72.66	72.90	-12.1	13,091	-0.09%
2023/06/01	9	71.36	3	71.57	71.40	6	12,992	0.05%
2023/05/31	13.2	72.76	12.1	72.94	73.50	1.1	12,867	0.01%
2023/05/30	7	71.24	6	71.43	71.90	1	12,652	0.01%
2023/05/29	6	71.27	6.3	71.17	71.20	-0.3	12,614	0.00%
2023/05/26	33.1	72.42	41	72.07	71.90	-7.9	12,517	-0.06%
2023/05/25	4	71.08	41	71.77	72.40	-37	12,261	-0.30%
2023/05/24	13	70.39	15	70.60	69.90	-2	11,824	-0.02%
2023/05/23	3.2	69.04	3	69.44	69.90	0.2	11,637	0.00%
2023/05/22	17	70.82	6	71.12	70.10	11	11,504	0.10%
2023/05/19	0.2	69.60	13.4	69.55	69.90	-13.2	11,249	-0.12%
2023/05/18	9.7	69.61	35	69.56	69.30	-25.3	11,183	-0.23%
2023/05/17	10.2	67.65	74	67.69	68.00	-63.8	10,951	-0.58%
2023/05/16	34	65.07	20	64.91	64.60	14	10,611	0.13%
2023/05/15	0	0.00	8	64.25	63.90	-8	10,610	-0.08%
2023/05/12	6	62.93	9	63.68	63.80	-3	10,608	-0.03%
2023/05/11	4	63.38	0	0.00	63.30	4	10,652	0.04%
2023/05/10	3	63.83	0	0.00	64.20	3	10,683	0.03%
2023/05/09	4	64.75	0	0.00	64.70	4	10,660	0.04%
2023/05/08	19	65.91	7.4	65.24	64.80	11.6	10,677	0.11%
2023/05/05	9	67.18	5.2	66.83	66.70	3.9	10,645	0.04%
2023/05/04	1	66.40	5.2	67.10	68.00	-4.2	10,703	-0.04%
2023/05/03	3	67.10	10	67.16	67.10	-7	10,701	-0.07%
2023/05/02	30	66.78	3.2	66.86	66.70	26.8	10,809	0.25%
2023/04/28	10.2	67.10	11	67.51	67.80	-0.8	11,092	-0.01%
2023/04/27	2	64.75	3	65.17	65.60	-1	10,915	-0.01%
2023/04/26	4	62.93	6	63.10	64.10	-2	10,929	-0.02%
2023/04/25	8	63.87	42	63.56	63.50	-34	10,897	-0.31%
2023/04/24	0.1	65.00	1	65.30	64.20	-0.9	10,804	-0.01%
2023/04/21	2	64.35	4.1	64.39	64.50	-2.1	10,840	-0.02%
2023/04/20	30	65.57	6	65.58	65.50	24	10,849	0.22%
2023/04/19	23	66.93	5	67.02	67.00	18	10,886	0.17%
2023/04/18	44	67.21	6	67.80	67.30	38	10,914	0.35%
2023/04/17	0	0.00	4	67.85	68.00	-4	11,094	-0.04%
2023/04/14	1.1	67.43	8.2	67.71	67.60	-7.1	11,065	-0.06%
2023/04/13	13.1	67.79	2	67.90	67.50	11.1	11,035	0.10%
2023/04/12	7.2	69.60	58	68.86	69.10	-50.8	10,786	-0.47%
2023/04/11	15.1	68.36	14.1	68.26	68.20	1	10,277	0.01%
2023/04/10	22	67.26	25	67.29	66.70	-3	9,887	-0.03%
2023/04/07	25.1	68.00	29	68.33	68.60	-3.9	9,551	-0.04%
2023/04/06	6	64.67	21	65.10	66.40	-15	9,152	-0.16%
2023/03/31	76	66.60	44	66.18	66.50	32	8,839	0.36%
2023/03/30	28	64.68	49	64.20	63.90	-21	8,287	-0.25%
2023/03/29	12	61.58	1.5	61.10	61.00	10.5	7,940	0.13%
2023/03/28	13	62.64	2	63.00	62.50	11	7,909	0.14%
2023/03/27	19	63.18	2.2	63.31	63.20	16.8	7,836	0.21%
2023/03/24	21.1	62.29	31.2	62.38	63.30	-10.1	7,789	-0.13%
2023/03/23	0	0.00	1	60.20	59.80	-1	7,417	-0.01%
2023/03/22	1	59.70	1	59.60	59.10	0	7,411	0.00%
2023/03/21	6	58.83	4	58.63	58.60	2	7,446	0.03%
2023/03/20	0	0.00	5	59.10	59.20	-5	7,469	-0.07%
2023/03/17	1	59.50	24.1	59.60	59.30	-23.1	7,553	-0.31%
2023/03/16	2	58.10	3	57.77	57.70	-1	7,489	-0.01%
2023/03/15	3	58.07	0	0.00	58.00	3	7,569	0.04%
2023/03/14	14	58.17	5	58.60	58.00	9	7,741	0.12%
2023/03/13	3	58.03	3	58.97	58.50	0	7,760	0.00%
2023/03/10	3	58.63	2.2	58.21	58.70	0.8	7,943	0.01%
2023/03/09	11	60.06	5.1	59.77	59.10	5.9	8,062	0.07%
2023/03/08	7.3	60.71	9.1	60.39	61.00	-1.8	8,128	-0.02%
2023/03/07	2	58.55	0	0.00	58.50	2	8,121	0.02%
2023/03/06	0	0.00	0.3	58.00	57.70	-0.3	8,223	0.00%
2023/03/03	1	57.90	0	0.00	57.90	1	8,220	0.01%
2023/03/02	1	57.30	0	0.00	57.30	1	8,249	0.01%
2023/03/01	5	57.48	1	57.60	57.30	4	8,250	0.05%
2023/02/24	1	59.10	1	58.60	58.40	0	8,296	0.00%
2023/02/23	3	58.90	3	59.60	59.50	0	8,398	0.00%
2023/02/22	24	58.93	2	58.75	58.70	22	8,649	0.25%
2023/02/21	1.1	60.00	2.1	60.20	60.40	-1	8,811	-0.01%
2023/02/20	1	60.00	4	60.20	60.00	-3	8,908	-0.03%
2023/02/17	4	59.75	4	59.85	59.70	0	9,019	0.00%
2023/02/16	3	58.97	12	59.89	59.70	-9	9,137	-0.10%
2023/02/15	3	58.67	0	0.00	58.50	3	9,312	0.03%
2023/02/14	2	58.60	1	58.70	58.40	1	9,351	0.01%
2023/02/13	1	57.50	0	0.00	57.60	1	9,438	0.01%
2023/02/10	1	58.40	1	58.50	58.30	0	9,554	0.00%
2023/02/09	2	57.60	0	0.00	58.00	2	9,686	0.02%
2023/02/08	3	58.53	1	58.50	58.40	2	9,703	0.02%
2023/02/07	2	58.05	0	0.00	58.20	2	9,763	0.02%
2023/02/06	9.1	58.59	0	0.00	58.10	9.1	9,798	0.09%
2023/02/03	21	59.97	40	60.06	59.90	-19	9,805	-0.19%
2023/02/02	1	59.30	8.3	59.91	59.90	-7.3	9,835	-0.07%
2023/02/01	2	57.70	4	57.80	58.20	-2	9,842	-0.02%
2023/01/31	6	58.70	0	0.00	57.80	6	9,858	0.06%
2023/01/30	0	0.00	22.1	60.41	60.30	-22.1	9,772	-0.23%
2023/01/17	2.1	57.41	6.1	57.62	57.70	-4	9,566	-0.04%
2023/01/16	1	57.40	8	57.29	57.50	-7	9,732	-0.07%
2023/01/13	2	56.20	8	56.09	56.00	-6	9,885	-0.06%
2023/01/12	20	56.50	20.1	56.20	56.20	-0.1	10,227	0.00%
2023/01/11	0.2	56.80	8	56.73	57.00	-7.8	10,492	-0.07%
2023/01/10	2	57.25	3.2	56.96	56.50	-1.2	10,614	-0.01%
2023/01/09	1	55.40	20	56.27	56.70	-19	10,734	-0.18%
2023/01/06	5	54.22	32	54.42	55.00	-27	11,045	-0.24%
2023/01/05	2	55.45	41	54.80	54.90	-39	11,150	-0.35%
2023/01/04	4	53.80	2	53.90	54.10	2	11,365	0.02%
2023/01/03	0	0.00	3	52.37	53.00	-3	11,448	-0.03%
2022/12/30	5	51.52	1	52.00	51.20	4	11,434	0.03%
2022/12/29	1	51.40	0	0.00	51.80	1	11,613	0.01%
2022/12/28	5	51.44	0	0.00	51.30	5	11,959	0.04%
2022/12/27	5	51.92	0.1	52.00	51.90	4.9	12,174	0.04%
2022/12/26	1.2	51.54	0.1	51.70	51.50	1	12,339	0.01%
2022/12/23	0.4	51.30	1	50.50	51.40	-0.6	12,550	0.00%
2022/12/22	28	51.61	0	0.00	51.70	28	12,618	0.22%
2022/12/21	1	52.00	1	52.00	51.50	0	12,675	0.00%
2022/12/20	4.1	52.76	0	0.00	52.00	4.1	12,632	0.03%
2022/12/19	1	54.00	0	0.00	53.70	1	12,685	0.01%
2022/12/16	12	54.65	0	0.00	54.50	12	12,705	0.09%
2022/12/15	2	55.50	12	55.82	55.90	-10	12,692	-0.08%
2022/12/14	1	55.50	22	55.19	55.50	-21	12,755	-0.16%
2022/12/13	4	54.90	0	0.00	54.80	4	12,848	0.03%
2022/12/12	2	53.90	5.6	54.30	54.80	-3.6	12,909	-0.03%
2022/12/09	26.1	53.85	5	53.76	53.70	21.1	13,049	0.16%
2022/12/08	3.1	53.64	4	53.98	54.00	-1	13,003	-0.01%
2022/12/07	8.8	53.91	3.5	53.64	53.50	5.3	13,037	0.04%
2022/12/06	35.4	54.54	24	54.58	54.30	11.4	12,971	0.09%
2022/12/05	4	56.45	3	56.20	56.20	1	12,790	0.01%
2022/12/02	37.8	56.36	4	56.27	56.10	33.8	12,759	0.26%
2022/12/01	3.3	57.87	3.3	57.99	57.50	-0.1	12,598	0.00%
2022/11/30	7	56.63	4	56.35	56.80	3	12,465	0.02%
2022/11/29	24.6	57.01	13	56.92	57.20	11.6	12,256	0.09%
2022/11/28	4.1	58.52	3	58.73	58.50	1.1	12,021	0.01%
2022/11/25	6	59.65	1	60.20	59.70	5	11,941	0.04%
2022/11/24	8	60.06	5	60.22	59.90	3	11,927	0.03%
2022/11/23	7	59.91	18	59.92	59.80	-11	11,862	-0.09%
2022/11/22	5	58.32	5	58.92	59.20	0	11,790	0.00%
2022/11/21	10	58.96	5.3	58.34	58.40	4.7	11,699	0.04%
2022/11/18	6	61.32	29	61.37	60.70	-23	11,515	-0.20%
2022/11/17	0	0.00	7	58.97	58.90	-7	11,262	-0.06%
2022/11/16	8	60.03	6.3	59.86	60.10	1.7	11,043	0.02%
2022/11/15	4	59.40	6	59.12	59.70	-2	10,935	-0.02%
2022/11/14	4	60.10	8	59.90	59.90	-4	10,840	-0.04%
2022/11/11	11	59.49	14	59.55	59.80	-3	10,735	-0.03%
2022/11/10	2	57.70	14.7	57.80	58.00	-12.7	10,519	-0.12%
2022/11/09	2	57.80	15	57.92	58.10	-13	10,463	-0.12%
2022/11/08	4	56.93	3.4	56.90	57.10	0.6	10,372	0.01%
2022/11/07	21	56.45	67	56.91	56.90	-46	10,263	-0.45%
2022/11/04	27	55.04	14	54.68	54.90	13	10,120	0.13%
2022/11/03	1.3	54.87	1.3	54.17	56.00	0	10,076	0.00%
2022/11/02	4	54.75	2	54.70	54.80	2	9,990	0.02%
2022/11/01	10.8	54.17	3	54.23	54.00	7.8	9,994	0.08%
2022/10/31	6	54.02	4	54.48	54.50	2	10,018	0.02%
2022/10/28	8	53.39	2.3	53.26	53.10	5.7	9,982	0.06%
2022/10/27	6	54.97	18	55.28	55.00	-12	9,909	-0.12%
2022/10/26	3.3	54.52	2	54.60	54.50	1.3	9,927	0.01%
2022/10/25	10	54.34	7.2	54.37	54.10	2.8	9,873	0.03%
2022/10/24	10.2	56.50	10	56.50	55.60	0.2	9,777	0.00%
2022/10/21	4	55.78	11.1	55.94	55.70	-7.1	9,588	-0.07%
2022/10/20	12	54.59	11.3	54.87	55.70	0.7	9,364	0.01%
2022/10/19	10.1	54.17	5.4	53.99	53.80	4.7	9,033	0.05%
2022/10/18	28.7	55.49	94	55.55	55.80	-65.3	8,832	-0.74%
2022/10/17	23	54.90	34.1	54.47	56.20	-11.1	8,778	-0.13%
2022/10/14	61	53.62	175.9	53.64	55.20	-114.9	8,617	-1.33%	大賣/鉅額交易
2022/10/13	6.3	52.02	6.4	51.62	51.40	-0.1	8,335	0.00%
2022/10/12	28	51.42	92.1	52.00	52.70	-64.1	8,264	-0.78%
2022/10/11	7.2	48.87	2	49.28	49.75	5.2	8,133	0.06%
2022/10/07	1	49.90	8	50.07	50.20	-7	8,109	-0.09%
2022/10/06	27	50.46	5	50.18	50.20	22	8,135	0.27%
2022/10/05	16.5	50.58	83	50.59	51.40	-66.5	8,133	-0.82%
2022/10/04	8.1	49.49	10.1	49.41	49.95	-2	7,909	-0.03%
2022/10/03	3	47.22	0	0.00	47.55	3	7,827	0.04%
2022/09/30	2	48.43	16.1	46.96	48.95	-14.1	7,875	-0.18%
2022/09/29	3	46.65	15.1	46.77	47.15	-12.1	7,887	-0.15%
2022/09/28	22	45.47	1.3	45.87	45.50	20.8	7,919	0.26%
2022/09/27	2.1	45.57	1.3	45.90	46.00	0.8	7,911	0.01%
2022/09/26	26.2	45.63	11.1	45.61	45.65	15	8,021	0.19%
2022/09/23	7.2	47.55	6	47.74	47.60	1.2	8,183	0.01%
2022/09/22	7.1	46.52	4	47.00	46.80	3.1	8,624	0.04%
2022/09/21	22.1	47.21	1	47.35	47.15	21.1	8,703	0.24%
2022/09/20	114.1	47.76	5	48.24	47.65	109.1	8,687	1.26%	大買/鉅額交易
2022/09/19	11.1	48.51	6	48.43	48.60	5.1	8,575	0.06%
2022/09/16	36.2	49.19	4	49.36	49.10	32.2	8,503	0.38%
2022/09/15	12	50.41	0.1	51.10	50.40	12	8,348	0.14%
2022/09/14	15.3	50.66	1	50.50	50.70	14.3	8,371	0.17%
2022/09/13	0.1	52.50	0	0.00	52.40	0.1	8,316	0.00%
2022/09/12	1	52.10	5	52.50	52.30	-4	8,331	-0.05%
2022/09/08	1	50.70	0	0.00	51.10	1	8,389	0.01%
2022/09/07	9	50.13	2	50.10	50.60	7	8,413	0.08%
2022/09/06	2	51.05	3	51.20	51.20	-1	8,481	-0.01%
2022/09/05	7.1	51.35	8.1	51.11	51.10	-1	8,515	-0.01%
2022/09/02	8	52.39	0	0.00	52.10	8	8,675	0.09%
2022/09/01	1	52.60	0.1	52.67	52.60	0.9	8,715	0.01%
2022/08/31	4	53.20	3	53.47	53.40	1	8,690	0.01%
2022/08/30	3	52.43	5	52.70	52.70	-2	8,656	-0.02%
2022/08/29	4	52.63	0	0.00	52.50	4	8,668	0.05%
2022/08/26	0	53.80	1	53.80	53.50	-1	8,694	-0.01%
2022/08/25	0	0.00	1.1	53.50	53.60	-1.1	8,676	-0.01%
2022/08/24	5.1	52.84	1	52.70	52.60	4.1	8,725	0.05%
2022/08/22	3	53.63	0	0.00	53.90	3	8,938	0.03%
2022/08/19	0.2	54.30	32.1	54.32	54.30	-31.9	9,026	-0.35%
2022/08/18	7	53.50	15	53.77	53.60	-8	9,061	-0.09%
2022/08/17	5	53.37	4	53.38	55.00	1	9,063	0.01%
2022/08/16	1	53.90	4	53.90	53.80	-3	9,084	-0.03%
2022/08/15	10	53.99	7	53.83	53.80	3	9,102	0.03%
2022/08/12	3	54.00	3	53.80	54.10	0	9,083	0.00%
2022/08/11	1	52.90	13	52.85	53.00	-12	9,076	-0.13%
2022/08/10	10.3	51.83	5	52.10	51.60	5.3	9,107	0.06%
2022/08/09	0	0.00	3	53.20	52.90	-3	9,129	-0.03%
2022/08/08	0	0.00	1	52.90	53.10	-1	9,293	-0.01%
2022/08/05	0	0.00	17.4	53.12	53.20	-17.4	9,286	-0.19%
2022/08/04	1	50.50	9.4	51.36	51.00	-8.4	9,258	-0.09%
2022/08/03	2	51.00	2	51.10	51.20	0	9,277	0.00%
2022/08/02	11	50.68	0	0.00	50.40	11	9,277	0.12%
2022/08/01	6	52.08	2	52.35	52.20	4	9,213	0.04%
2022/07/29	9	52.36	7	52.80	52.30	2	9,232	0.02%
2022/07/27	9	52.12	1	52.80	52.60	8	9,368	0.09%
2022/07/26	5	52.48	2	52.30	52.50	3	9,398	0.03%
2022/07/25	6	52.42	1	52.80	52.70	5	9,434	0.05%
2022/07/22	52	53.59	4	53.80	53.70	48	9,419	0.51%
2022/07/21	0.4	54.10	1	53.80	54.30	-0.6	9,328	-0.01%
2022/07/19	20	53.23	9.2	53.17	53.00	10.8	9,270	0.12%
2022/07/18	15	53.20	10	53.72	54.20	5	9,209	0.05%
2022/07/15	5.2	51.14	20	51.10	51.40	-14.8	8,975	-0.16%
2022/07/14	4	49.33	3	49.90	49.85	1	8,934	0.01%
2022/07/13	4.2	49.14	7	49.49	49.00	-2.8	8,893	-0.03%
2022/07/12	7.7	47.34	1	47.30	47.35	6.7	8,762	0.08%
2022/07/11	1	48.55	1	49.00	49.00	0	8,699	0.00%
2022/07/08	13.1	49.80	7	50.17	49.65	6.1	8,838	0.07%
2022/07/07	4	48.93	3	49.69	50.50	1	8,699	0.01%
2022/07/06	3	48.50	11	49.43	48.60	-8	8,629	-0.09%
2022/07/05	13	48.19	3.1	48.96	49.40	9.9	8,597	0.12%
2022/07/01	7	48.91	0.4	48.60	48.30	6.6	8,567	0.08%
2022/06/30	25	49.75	7	49.16	49.40	18	8,490	0.21%
2022/06/29	6	57.50	1.5	57.43	57.10	4.5	8,100	0.06%
2022/06/28	2	58.70	0	0.00	58.90	2	8,053	0.03%
2022/06/27	0	0.00	1	59.60	59.80	-1	8,043	-0.01%
2022/06/24	3	58.80	0	0.00	58.90	3	8,109	0.04%
2022/06/23	1	58.49	2.1	59.00	58.30	-1	8,157	-0.01%
2022/06/22	4	58.65	7	58.30	58.10	-3	8,481	-0.04%
2022/06/21	0	60.00	1.2	59.58	60.00	-1.1	8,867	-0.01%
2022/06/20	7	59.53	10	59.19	59.50	-3	8,978	-0.03%
2022/06/17	11.2	60.07	7	59.94	60.10	4.2	9,071	0.05%
2022/06/16	0.2	61.30	0	0.00	60.40	0.2	9,037	0.00%
2022/06/15	14	61.54	0	0.00	61.20	14	9,029	0.16%
2022/06/14	9	61.62	0	0.00	62.20	9	9,057	0.10%
2022/06/13	37	62.12	3.1	62.43	62.20	34	9,249	0.37%
2022/06/10	1	65.00	0	0.00	65.10	1	9,214	0.01%
2022/06/09	3	65.57	0	0.00	65.70	3	9,270	0.03%
2022/06/08	5	66.08	0	0.00	66.10	5	9,338	0.05%
2022/06/07	3	65.97	0	0.00	65.80	3	9,453	0.03%
2022/06/06	7	66.46	3	66.67	66.80	4	9,489	0.04%
2022/06/01	0.1	67.00	1	66.60	66.80	-0.9	9,880	-0.01%
2022/05/31	1	65.40	2	65.51	66.80	-1	9,935	-0.01%
2022/05/30	6	65.55	15.2	65.56	65.80	-9.2	9,947	-0.09%
2022/05/27	1.1	63.90	3	63.87	63.90	-2	9,937	-0.02%
2022/05/25	2	64.00	3	64.10	64.70	-1	10,029	-0.01%
2022/05/24	4.2	64.96	1.2	64.81	64.30	2.9	10,158	0.03%
2022/05/23	0.1	66.44	1	67.40	66.40	-1	10,161	-0.01%
2022/05/20	1	67.00	0	0.00	66.80	1	10,280	0.01%
2022/05/19	0	0.00	13.1	66.32	66.90	-13.1	10,442	-0.13%
2022/05/18	5	67.22	11	67.55	67.20	-6	10,704	-0.06%
2022/05/17	16	66.98	2	67.15	67.00	14	11,201	0.12%
2022/05/16	5	67.26	8	67.68	66.90	-3	11,396	-0.03%
2022/05/13	0	0.00	1	65.70	65.50	-1	11,314	-0.01%
2022/05/12	5	64.70	5	65.00	64.60	0	11,419	0.00%
2022/05/11	1	65.00	3.5	65.13	65.20	-2.5	11,594	-0.02%
2022/05/10	1	65.70	2	64.30	66.00	-1	11,607	-0.01%
2022/05/09	18.1	65.72	6	65.10	65.10	12.1	11,659	0.10%
2022/05/06	3.6	66.26	1	66.60	66.80	2.6	11,759	0.02%
2022/05/05	12	66.97	5	67.32	67.00	7	11,942	0.06%
2022/05/04	6	66.02	0	0.00	66.10	6	11,822	0.05%
2022/04/29	0	0.00	18	65.49	65.60	-18	11,874	-0.15%
2022/04/28	23	64.41	22	64.17	64.20	1	11,991	0.01%
2022/04/27	9.2	62.19	13	62.12	63.20	-3.8	11,955	-0.03%
2022/04/26	13	64.04	7	64.03	64.20	6	11,909	0.05%
2022/04/25	8	64.01	3	64.47	64.30	5	11,900	0.04%
2022/04/22	1	65.60	7	66.26	66.40	-6	11,817	-0.05%
2022/04/21	1	66.00	3.2	66.14	66.90	-2.2	11,799	-0.02%
2022/04/20	4	65.55	5	65.00	65.30	-1	11,771	-0.01%
2022/04/19	3	64.50	4	64.65	64.40	-1	11,725	-0.01%
2022/04/18	5.1	64.10	24.4	63.95	63.80	-19.4	11,730	-0.16%
2022/04/15	6	63.83	0.1	63.90	63.90	5.9	11,730	0.05%
2022/04/14	16.2	64.81	2.1	64.30	64.10	14.1	11,775	0.12%
2022/04/13	2	66.50	7.2	66.64	66.70	-5.2	11,644	-0.04%
2022/04/12	22	65.64	3.1	65.99	65.50	19	11,716	0.16%
2022/04/11	14	66.52	1	67.50	66.80	13	11,656	0.11%
2022/04/08	1.1	66.81	2	67.00	66.80	-0.9	11,691	-0.01%
2022/04/07	17	66.79	1	67.50	66.20	16	11,833	0.14%
2022/04/06	34	66.99	5	67.60	66.60	29	11,677	0.25%
2022/04/01	13	68.14	11	68.77	69.20	2	11,474	0.02%
2022/03/31	7	69.49	5	69.82	69.20	2	11,373	0.02%
2022/03/30	6	69.30	0	0.00	69.30	6	11,324	0.05%
2022/03/29	28	68.87	3	69.00	69.00	25	11,401	0.22%
2022/03/28	5.2	68.76	4	69.40	69.80	1.2	11,703	0.01%
2022/03/25	28.6	69.39	13	69.75	68.90	15.6	11,833	0.13%
2022/03/24	59.1	70.75	8	71.05	71.30	51.1	11,633	0.44%
2022/03/23	16	73.58	6	73.92	73.70	10	11,227	0.09%
2022/03/22	25	73.56	0	0.00	74.00	25	11,175	0.22%
2022/03/21	2	74.65	3	75.13	74.90	-1	11,088	-0.01%
2022/03/18	5	74.42	6	74.00	74.80	-1	11,147	-0.01%
2022/03/17	1	74.20	27	73.85	74.20	-26	11,151	-0.23%
2022/03/16	43	71.66	21.1	71.57	70.90	21.9	11,085	0.20%
2022/03/15	19	73.52	8	73.78	73.00	11	10,921	0.10%
2022/03/14	4	75.50	4.2	75.17	75.70	-0.2	10,970	0.00%
2022/03/11	8.1	74.85	1	75.10	75.60	7.1	10,971	0.06%
2022/03/10	1	77.00	8	76.81	76.70	-7	11,079	-0.06%
2022/03/09	6	75.78	15	75.75	74.90	-9	11,462	-0.08%
2022/03/08	19	75.90	7	75.29	74.70	12	12,369	0.10%
2022/03/07	27.3	77.03	5.3	77.18	76.90	22.1	12,479	0.18%
2022/03/04	8	81.25	26.6	82.04	81.60	-18.6	12,687	-0.15%
2022/03/03	1.4	82.34	10	82.56	82.60	-8.6	12,750	-0.07%
2022/03/02	5	79.32	1	79.80	79.70	4	12,753	0.03%
2022/03/01	8.5	79.49	9	79.42	79.90	-0.5	12,792	0.00%
2022/02/25	10	77.30	3	77.67	77.10	7	12,808	0.05%
2022/02/24	12	76.49	2	77.30	76.30	10	13,186	0.08%
2022/02/23	10	79.02	6	79.38	79.00	4	13,782	0.03%
2022/02/22	10	78.25	55	78.68	78.70	-45	13,846	-0.32%
2022/02/21	13	80.92	23	82.35	80.40	-10	13,791	-0.07%
2022/02/18	5.1	81.85	41	83.16	83.50	-36	13,757	-0.26%
2022/02/17	54.3	82.41	71.1	82.72	82.70	-16.8	13,560	-0.12%
2022/02/16	9.2	80.26	34.8	80.37	80.50	-25.6	13,157	-0.19%
2022/02/15	3	79.03	21	79.38	78.80	-18	12,947	-0.14%
2022/02/14	1	77.60	6.1	77.99	78.70	-5.1	12,952	-0.04%
2022/02/11	31	78.30	55	79.17	79.00	-24	13,023	-0.18%
2022/02/10	1	78.70	25	78.68	79.00	-24	13,004	-0.18%
2022/02/09	4	78.42	41	78.22	78.50	-37	13,050	-0.28%
2022/02/08	2	77.15	30	77.47	77.40	-28	13,067	-0.21%
2022/02/07	3	76.20	49	76.06	76.40	-46	13,149	-0.35%
2022/01/26	14	72.82	7.1	73.22	72.00	6.9	13,115	0.05%
2022/01/25	27	72.33	1.3	73.32	72.00	25.7	13,324	0.19%
2022/01/24	1	71.60	3	72.60	72.60	-2	13,311	-0.02%
2022/01/21	19	72.94	3.2	72.72	72.30	15.8	13,394	0.12%
2022/01/20	0	0.00	2	75.50	75.10	-2	13,388	-0.02%
2022/01/19	3	75.03	58	74.69	75.20	-55	13,604	-0.40%
2022/01/18	11	75.47	18	75.28	75.10	-7	13,634	-0.05%
2022/01/17	3	74.00	2	74.35	74.40	1	13,652	0.01%
2022/01/14	2	74.30	6	74.55	74.30	-4	13,716	-0.03%
2022/01/13	10	74.40	13	74.55	74.60	-3	13,705	-0.02%
2022/01/12	5	74.00	2	74.55	74.40	3	13,660	0.02%
2022/01/11	3	73.80	6	74.23	73.50	-3	13,650	-0.02%
2022/01/10	1	74.80	1	74.70	74.90	0	13,727	0.00%
2022/01/07	8	74.10	5	74.16	73.70	3	13,863	0.02%
2022/01/06	21	73.96	6	73.82	73.80	15	13,995	0.11%
2022/01/05	38	76.36	3	76.37	75.90	35	14,067	0.25%
2022/01/04	1.1	76.69	5	76.92	77.20	-3.9	14,085	-0.03%
2022/01/03	19	76.76	7.3	76.92	76.20	11.7	14,124	0.08%
2021/12/30	23	78.08	37.4	78.04	78.10	-14.3	14,152	-0.10%
2021/12/29	1	76.90	7.5	76.68	76.60	-6.5	14,294	-0.05%
2021/12/28	4.4	76.73	10.1	76.84	76.70	-5.7	14,486	-0.04%
2021/12/27	1	76.60	5.1	76.47	76.60	-4.1	14,579	-0.03%
2021/12/24	9	75.84	6	76.55	75.70	3	14,725	0.02%
2021/12/23	16	76.10	5	76.24	75.90	11	15,123	0.07%
2021/12/22	83	78.47	73	79.31	76.50	10	15,403	0.07%
2021/12/21	3	77.30	25	77.81	76.80	-22	15,245	-0.14%
2021/12/20	11	76.71	10	77.27	75.90	1	15,025	0.01%
2021/12/17	3	75.13	5	75.70	75.70	-2	14,877	-0.01%
2021/12/16	8.5	76.14	9.1	76.42	76.00	-0.6	14,944	0.00%
2021/12/15	8	75.31	10.1	75.72	76.00	-2.1	14,956	-0.01%
2021/12/14	3.2	75.32	14	75.20	74.80	-10.9	15,006	-0.07%
2021/12/13	5	77.68	8	77.86	76.60	-3	14,963	-0.02%
2021/12/10	6	77.53	9	77.81	77.80	-3	15,132	-0.02%
2021/12/09	2	76.75	11.3	77.65	77.50	-9.3	15,118	-0.06%
2021/12/08	25	77.60	9.1	78.26	76.90	16	15,080	0.11%
2021/12/07	15	77.41	10.1	77.19	77.50	5	14,987	0.03%
2021/12/06	59.5	77.53	15	78.25	77.50	44.5	14,955	0.30%
2021/12/03	40	78.30	17.7	78.76	78.80	22.3	14,926	0.15%
2021/12/02	65.6	79.04	133.6	79.23	79.80	-68.1	14,545	-0.47%	大賣/
2021/12/01	16	75.16	45	75.17	76.00	-29	13,754	-0.21%
2021/11/30	6	75.08	12.1	75.86	74.20	-6.1	13,587	-0.04%
2021/11/29	7	73.27	55.1	72.11	73.30	-48.1	13,246	-0.36%
2021/11/26	12	74.21	29	74.21	73.50	-17	13,296	-0.13%
2021/11/25	11	74.98	10	74.84	74.40	1	13,187	0.01%
2021/11/24	14	75.26	40	75.71	75.40	-26	13,138	-0.20%
2021/11/23	35.2	75.14	75.5	75.77	75.70	-40.3	13,139	-0.31%
2021/11/22	38.2	75.08	88.2	74.47	75.40	-50	12,838	-0.39%
2021/11/19	38	69.88	15.3	69.84	69.60	22.7	12,097	0.19%
2021/11/18	4	71.15	9.1	71.27	71.60	-5.1	12,059	-0.04%
2021/11/17	22	71.11	16.2	71.43	71.00	5.8	12,046	0.05%
2021/11/16	11.4	70.59	1	70.70	70.80	10.4	12,080	0.09%
2021/11/15	111	70.30	15	69.94	70.30	96	12,217	0.79%	大買/
2021/11/12	3	68.37	7.2	68.59	68.70	-4.2	12,256	-0.03%
2021/11/11	14.1	68.46	8	68.35	68.00	6.1	12,517	0.05%
2021/11/10	32.5	69.25	19.6	69.47	69.90	12.9	12,744	0.10%
2021/11/09	30.1	68.03	15.2	68.46	68.70	14.9	12,955	0.12%
2021/11/08	10	67.25	36.2	67.26	67.60	-26.2	13,118	-0.20%
2021/11/05	31	66.07	23	65.94	65.70	8	13,668	0.06%
2021/11/04	12.6	67.24	30	66.66	66.70	-17.4	13,805	-0.13%
2021/11/03	56	68.76	20	68.15	68.60	36	13,729	0.26%
2021/11/02	25.6	67.12	18.1	68.00	66.50	7.5	13,653	0.06%
2021/11/01	14	67.41	11	67.33	67.00	3	13,621	0.02%
2021/10/29	2	66.75	12	67.06	66.50	-10	13,787	-0.07%
2021/10/28	9	66.54	10	66.39	66.50	-1	13,799	-0.01%
2021/10/27	13	65.31	42.4	65.41	66.20	-29.4	13,851	-0.21%
2021/10/26	2	63.50	0.1	63.70	63.70	1.9	13,765	0.01%
2021/10/25	0	0.00	18.1	63.01	63.50	-18.1	13,794	-0.13%
2021/10/22	6.1	62.17	1	62.10	62.10	5.1	13,900	0.04%
2021/10/21	7.1	63.18	6.1	63.66	62.50	1	14,044	0.01%
2021/10/20	4.1	63.47	0	0.00	63.50	4.1	14,119	0.03%
2021/10/19	1	63.60	7	63.54	63.50	-6	14,374	-0.04%
2021/10/18	7.5	63.67	7.1	63.21	62.70	0.5	14,627	0.00%
2021/10/15	4.1	63.38	0.3	63.80	63.70	3.8	15,092	0.03%
2021/10/14	2	61.85	46	61.78	62.30	-44	15,126	-0.29%
2021/10/13	36.6	59.75	3.5	60.30	59.40	33.1	15,201	0.22%
2021/10/12	10.3	60.41	5	60.90	61.00	5.3	15,328	0.03%
2021/10/08	13	62.23	3	62.13	61.60	10	15,434	0.06%
2021/10/07	9.3	61.88	12	61.86	61.60	-2.7	15,727	-0.02%
2021/10/06	60	63.01	13.2	62.21	61.40	46.8	16,326	0.29%
2021/10/05	22.1	63.73	10	64.27	64.60	12.1	16,722	0.07%
2021/10/04	1	65.30	17	64.95	64.90	-16	16,830	-0.10%
2021/10/01	10.1	65.07	15	65.14	64.30	-4.9	16,962	-0.03%
2021/09/30	27.2	67.08	24	67.46	65.90	3.2	17,021	0.02%
2021/09/29	23.5	65.61	46.1	66.45	67.20	-22.6	16,775	-0.13%
2021/09/28	10	64.60	42	65.84	66.30	-32	16,631	-0.19%
2021/09/27	4	64.63	1	64.40	64.60	3	16,644	0.02%
2021/09/24	3	64.93	8	64.89	64.90	-5	16,907	-0.03%
2021/09/23	0	0.00	21	64.66	64.40	-21	17,098	-0.12%
2021/09/22	6.1	62.85	1.1	62.74	63.00	5	17,247	0.03%
2021/09/17	6	64.32	5	64.56	64.90	1	17,496	0.01%
2021/09/16	13	64.00	1	64.10	64.60	12	17,933	0.07%
2021/09/15	49.2	64.43	3	64.57	64.00	46.2	18,073	0.26%
2021/09/14	7	66.06	2	66.90	66.20	5	18,197	0.03%
2021/09/13	17	66.08	5	66.14	65.80	12	18,298	0.07%
2021/09/10	11	66.81	27	66.78	66.80	-16	18,621	-0.09%
2021/09/09	1	65.20	11	65.37	65.60	-10	18,639	-0.05%
2021/09/08	21.1	64.15	3	64.10	64.30	18.1	18,710	0.10%
2021/09/07	9	65.53	6	65.53	65.20	3	18,732	0.02%
2021/09/06	10	67.17	26	67.31	66.40	-16	18,731	-0.09%
2021/09/03	18	66.22	8	66.11	66.00	10	18,706	0.05%
2021/09/02	24.1	66.72	11	67.51	66.20	13.1	18,806	0.07%
2021/09/01	6	67.73	21	67.08	68.10	-15	19,005	-0.08%
2021/08/31	5.2	66.12	16	66.10	66.40	-10.9	18,924	-0.06%
2021/08/30	2	65.65	45	65.72	66.40	-43	19,147	-0.22%
2021/08/27	11	65.15	36	65.06	65.00	-25	19,410	-0.13%
2021/08/26	23.4	65.60	2	66.90	65.30	21.4	19,518	0.11%
2021/08/25	13	66.39	7	66.86	67.00	6	19,468	0.03%
2021/08/24	28.3	65.81	17	66.33	66.00	11.3	19,624	0.06%
2021/08/23	7	66.87	19	66.67	66.80	-12	19,651	-0.06%
2021/08/20	13.1	65.15	16	65.49	64.60	-3	19,882	-0.01%
2021/08/19	30.2	66.51	2	66.40	65.70	28.2	19,903	0.14%
2021/08/18	8.5	67.80	17	67.44	69.00	-8.5	19,830	-0.04%
2021/08/17	11	66.88	10.2	66.91	66.60	0.8	19,940	0.00%
2021/08/16	2	65.60	45	65.64	66.30	-43	19,744	-0.22%
2021/08/13	67.2	64.81	46	65.01	64.30	21.2	19,530	0.11%
2021/08/12	26.2	66.26	18	66.34	66.30	8.2	19,218	0.04%
2021/08/11	49.4	68.18	20	68.22	67.30	29.4	19,072	0.15%
2021/08/10	33.3	71.75	5	72.52	70.90	28.3	18,705	0.15%
2021/08/09	2	73.15	19	73.01	73.70	-17	18,666	-0.09%
2021/08/06	41.2	73.89	3	74.10	73.60	38.2	18,793	0.20%
2021/08/05	12	74.94	12	75.39	75.20	0	19,056	0.00%
2021/08/04	56	75.76	10	75.61	75.50	46	19,443	0.24%
2021/08/03	3.5	75.30	16.2	75.19	75.80	-12.7	19,608	-0.06%
2021/08/02	16.2	74.25	27	74.11	74.50	-10.8	19,682	-0.05%
2021/07/30	14	72.20	18	72.58	72.30	-4	19,769	-0.02%
2021/07/29	6.1	72.09	3.2	72.93	72.00	3	19,921	0.01%
2021/07/28	15.2	71.45	10	71.94	72.20	5.2	20,073	0.03%
2021/07/27	4.1	73.33	28	74.36	73.30	-24	20,281	-0.12%
2021/07/26	14	73.55	13	73.90	73.50	1	20,386	0.00%
2021/07/23	41.8	73.30	132	73.09	73.40	-90.2	20,489	-0.44%	大賣/
2021/07/22	13	73.56	45	73.79	73.70	-32	20,352	-0.16%
2021/07/21	95	72.60	26.1	72.36	71.50	69	20,224	0.34%
2021/07/20	13	74.69	5	74.84	74.50	8	19,822	0.04%
2021/07/19	49.2	75.80	13	75.75	75.60	36.2	19,898	0.18%
2021/07/16	41	77.27	9	77.21	77.40	32	20,109	0.16%
2021/07/15	31.1	78.48	16	78.67	78.60	15	20,084	0.07%
2021/07/14	19	77.82	24	78.02	77.80	-5	20,052	-0.02%
2021/07/13	49.1	78.02	65	78.06	76.90	-16	19,790	-0.08%
2021/07/12	69	77.32	25	77.46	76.40	44	19,185	0.23%
2021/07/09	36	77.32	20.3	77.37	78.60	15.7	18,599	0.08%
2021/07/08	22.1	78.53	4.7	78.60	78.40	17.4	18,659	0.09%
2021/07/07	13.1	79.65	6.1	79.66	79.50	7	18,813	0.04%
2021/07/06	25.1	79.43	16	79.36	79.10	9.1	19,223	0.05%
2021/07/05	101	80.33	9	80.26	80.40	92	19,693	0.47%	大買/
2021/07/02	73	79.38	73.1	79.83	79.50	-0.1	19,631	0.00%
2021/07/01	47.1	78.51	21	78.12	78.00	26.1	19,620	0.13%
2021/06/30	62.1	79.31	16.2	79.50	79.70	45.9	19,992	0.23%
2021/06/29	39.1	80.26	14	80.89	79.30	25.1	20,802	0.12%
2021/06/28	84.3	81.43	45	81.14	81.20	39.3	20,711	0.19%
2021/06/25	67.3	80.08	56	80.60	80.00	11.3	20,404	0.06%
2021/06/24	23.1	77.18	40	77.09	77.60	-16.9	20,025	-0.08%
2021/06/23	39	74.97	53	75.71	76.60	-14	19,915	-0.07%
2021/06/22	40.1	75.19	16	75.14	75.20	24.1	19,616	0.12%
2021/06/21	64.3	75.78	16	75.54	74.70	48.3	19,487	0.25%
2021/06/18	6	79.47	8	79.66	78.90	-2	19,175	-0.01%
2021/06/17	20.1	78.45	14	78.54	78.90	6.1	19,169	0.03%
2021/06/16	20	79.45	37	79.79	79.10	-17	19,225	-0.09%
2021/06/15	14.1	78.30	26	78.35	78.70	-11.9	19,348	-0.06%
2021/06/11	17.2	79.43	20.3	79.58	78.80	-3.1	19,304	-0.02%
2021/06/10	23	78.77	39	79.06	79.50	-16	19,253	-0.08%
2021/06/09	44.2	77.87	9	78.03	77.20	35.2	19,120	0.18%
2021/06/08	3	79.77	17	80.38	80.10	-14	19,109	-0.07%
2021/06/07	42	79.50	26.5	79.56	79.40	15.5	19,165	0.08%
2021/06/04	47	82.39	6	82.57	82.20	41	19,066	0.22%
2021/06/03	14	83.12	30.4	83.29	83.60	-16.4	18,935	-0.09%
2021/06/02	26.2	80.69	19.1	81.05	81.60	7	18,891	0.04%
2021/06/01	31.1	82.62	35	83.23	81.30	-3.9	19,089	-0.02%
2021/05/31	10	81.73	7	81.50	81.90	3	19,265	0.02%
2021/05/28	28	80.95	45	81.30	80.60	-17	19,541	-0.09%
2021/05/27	10.5	76.74	16.3	77.00	78.30	-5.8	19,505	-0.03%
2021/05/26	24.3	78.16	6	78.05	77.80	18.3	19,647	0.09%
2021/05/25	49.5	78.29	44	78.61	78.80	5.5	19,919	0.03%
2021/05/24	19	75.40	13	75.85	76.60	6	20,106	0.03%
2021/05/21	11	76.25	13	76.67	76.30	-2	20,324	-0.01%
2021/05/20	10.1	74.99	17	75.65	75.20	-6.9	20,659	-0.03%
2021/05/19	17.2	74.92	18	75.29	75.10	-0.8	21,212	0.00%
2021/05/18	36	75.73	31	75.91	76.80	5	21,152	0.02%
2021/05/17	10	70.11	20	71.27	71.70	-10	21,207	-0.05%
2021/05/14	31	73.82	10	74.92	73.00	21	21,068	0.10%
2021/05/13	18	72.77	13	72.98	74.30	5	20,903	0.02%
2021/05/12	29	71.84	44	73.68	73.40	-15	20,714	-0.07%
2021/05/11	43.3	77.46	49	78.14	76.50	-5.7	20,739	-0.03%
2021/05/10	25.2	83.05	16	84.26	82.10	9.2	20,746	0.04%
2021/05/07	17.1	84.27	11	84.78	85.50	6.1	20,756	0.03%
2021/05/06	29.2	83.37	31	83.53	82.90	-1.8	20,692	-0.01%
2021/05/05	15.1	84.55	7	83.86	82.70	8.1	20,497	0.04%
2021/05/04	62.1	87.55	15	85.31	85.30	47.1	20,372	0.23%
2021/05/03	48	88.81	38.2	88.35	87.70	9.8	20,113	0.05%
2021/04/29	51	92.25	14.2	92.35	91.60	36.8	19,847	0.19%
2021/04/28	6.3	94.65	4	94.68	94.40	2.3	19,756	0.01%
2021/04/27	20.4	94.57	11.2	94.74	94.00	9.2	19,929	0.05%
2021/04/26	22.3	95.53	33	95.88	95.90	-10.7	19,902	-0.05%
2021/04/23	26.1	93.46	12	93.80	94.40	14.1	19,919	0.07%
2021/04/22	111.3	95.62	20	94.71	93.40	91.3	19,931	0.46%	大買/
2021/04/21	64.2	98.69	72.1	100.48	98.30	-7.9	19,622	-0.04%
2021/04/20	28	100.12	35.2	100.35	99.70	-7.2	19,558	-0.04%
2021/04/19	22	99.65	51.5	99.86	99.40	-29.5	19,730	-0.15%
2021/04/16	60.1	98.72	30.1	99.87	98.70	30	20,139	0.15%
2021/04/15	23	99.10	6.5	99.26	99.00	16.5	20,435	0.08%
2021/04/14	87	99.50	53.4	100.30	99.70	33.6	20,480	0.16%
2021/04/13	58.3	100.42	80.5	102.65	100.00	-22.2	20,503	-0.11%
2021/04/12	132.4	99.71	54	99.77	99.10	78.4	20,485	0.38%	大買/
2021/04/09	58.1	99.46	94.3	100.30	102.50	-36.2	20,283	-0.18%
2021/04/08	24.1	97.96	53.2	98.27	98.30	-29.1	19,732	-0.15%
2021/04/07	63.4	97.70	41.2	97.20	97.10	22.2	19,728	0.11%
2021/04/06	87.3	98.27	57	97.62	97.30	30.2	19,707	0.15%
2021/04/01	36.1	98.90	188.2	98.76	100.50	-152.2	19,449	-0.78%	大賣/鉅額交易
2021/03/31	9.1	92.44	26	93.17	91.90	-16.9	18,561	-0.09%
2021/03/30	7	91.07	8	91.55	92.20	-1	18,589	-0.01%
2021/03/29	16	91.47	3	92.40	91.20	13	18,703	0.07%
2021/03/26	4	91.15	16	91.63	91.90	-12	18,884	-0.06%
2021/03/25	12.1	89.45	31	89.56	89.60	-19	19,032	-0.10%
2021/03/24	17	90.44	6	90.25	90.00	11	19,048	0.06%
2021/03/23	12	92.17	28	92.08	91.70	-16	19,141	-0.08%
2021/03/22	22	90.70	2.2	91.29	90.90	19.9	19,233	0.10%
2021/03/19	72	93.08	7	93.44	92.50	65	19,282	0.34%
2021/03/18	18	94.74	29	94.92	95.50	-11	19,232	-0.06%
2021/03/17	13.1	92.92	6	92.92	91.90	7.1	19,428	0.04%
2021/03/16	6	93.67	13	94.03	93.40	-7	19,642	-0.04%
2021/03/15	13	92.41	21	92.83	93.20	-8	19,972	-0.04%
2021/03/12	46.1	92.91	34	92.90	93.50	12.1	20,216	0.06%
2021/03/11	15	90.64	25	90.45	91.40	-10	20,465	-0.05%
2021/03/10	18	88.75	25	88.36	87.60	-7	21,091	-0.03%
2021/03/09	34	87.69	18	87.19	86.70	16	21,468	0.07%
2021/03/08	80	90.40	53	89.35	88.60	27	22,177	0.12%
2021/03/05	18	89.37	28.1	89.35	89.70	-10.1	22,681	-0.04%
2021/03/04	45.1	92.44	21	93.06	91.80	24.1	22,635	0.11%
2021/03/03	50	91.72	29	92.72	92.00	21	22,511	0.09%
2021/03/02	51	97.51	44	97.63	95.50	7	22,276	0.03%
2021/02/26	23	96.68	9	96.44	96.50	14	22,274	0.06%
2021/02/25	43	99.30	52	100.24	98.50	-9	22,237	-0.04%
2021/02/24	85.5	98.92	57.1	98.23	96.60	28.4	22,219	0.13%
2021/02/23	14	96.79	38	97.21	98.40	-24	21,957	-0.11%
2021/02/22	60.2	97.40	61.3	96.94	97.10	-1.1	21,922	-0.01%
2021/02/19	42	93.02	41	93.03	93.00	1	21,797	0.00%
2021/02/18	26.1	89.92	18	90.46	89.90	8.1	21,892	0.04%
2021/02/17	8.5	89.82	61	90.48	89.90	-52.5	22,303	-0.24%
2021/02/05	19	86.77	13	87.45	86.70	6	22,090	0.03%
2021/02/04	4	86.10	4	86.50	86.60	0	22,357	0.00%
2021/02/03	23	86.80	4	86.93	86.30	19	22,408	0.08%
2021/02/02	51	88.24	64	88.25	86.90	-13	22,289	-0.06%
2021/02/01	30	83.71	64	84.78	86.30	-34	21,772	-0.16%
2021/01/29	12	81.90	42	81.64	79.90	-30	21,489	-0.14%
2021/01/28	20.4	79.34	7	79.94	79.40	13.4	21,291	0.06%
2021/01/27	5	82.12	4.2	83.24	82.50	0.8	21,208	0.00%
2021/01/26	14	84.19	0	84.80	83.00	14	21,177	0.07%
2021/01/25	15	83.95	5	84.52	85.10	10	21,098	0.05%
2021/01/22	14	84.94	9	85.48	85.40	5	21,067	0.02%
2021/01/21	0.1	85.30	11	85.76	85.80	-10.9	21,102	-0.05%
2021/01/20	31	86.06	9.5	85.34	84.30	21.5	21,175	0.10%
2021/01/19	18	85.47	20	86.28	86.80	-2	21,044	-0.01%
2021/01/18	18	84.38	12	85.05	86.00	6	21,034	0.03%
2021/01/15	39	87.23	11.4	87.41	86.20	27.6	20,941	0.13%
2021/01/14	15	90.40	20.3	90.59	89.80	-5.3	20,784	-0.03%
2021/01/13	17.1	88.10	11.9	88.19	88.70	5.2	20,666	0.03%
2021/01/12	61.2	89.03	24.3	89.75	87.70	37	20,534	0.18%
2021/01/11	45.3	91.73	40	91.74	91.20	5.3	20,327	0.03%
2021/01/08	29.7	95.61	59.3	95.64	96.70	-29.6	19,981	-0.15%
2021/01/07	15.2	92.93	14.1	92.86	92.80	1.1	19,808	0.01%
2021/01/06	37.1	91.60	39.5	92.37	91.50	-2.4	20,333	-0.01%
2021/01/05	28.6	92.07	62.3	92.82	90.50	-33.7	20,428	-0.16%
2021/01/04	24	90.45	34.1	89.99	90.70	-10.1	20,516	-0.05%
2020/12/31	18.1	86.54	4	86.45	86.80	14.1	20,634	0.07%
2020/12/30	14	87.34	10	87.46	87.30	4	21,205	0.02%
2020/12/29	27.3	87.46	9.4	87.02	87.00	17.9	21,092	0.08%
2020/12/28	41	88.31	74	87.75	89.10	-33	21,056	-0.16%
2020/12/25	20	84.17	4	85.00	84.00	16	20,958	0.08%
2020/12/24	24	85.15	33.6	84.75	85.30	-9.6	21,220	-0.05%
2020/12/23	9	81.82	19	82.17	83.00	-10	21,196	-0.05%
2020/12/22	54.2	83.08	23	83.83	81.20	31.2	21,100	0.15%
2020/12/21	17	84.90	6	85.80	84.20	11	20,900	0.05%
2020/12/18	9	85.58	6.5	85.97	84.80	2.5	20,833	0.01%
2020/12/17	12	86.98	11	86.54	85.70	1	20,928	0.00%
2020/12/16	10	86.24	21	86.44	85.80	-11	20,906	-0.05%
2020/12/15	10	84.87	9	86.11	84.10	1	20,956	0.00%
2020/12/14	5.1	84.54	17	84.34	85.30	-11.9	21,185	-0.06%
2020/12/11	31	85.27	16	85.03	85.30	15	21,155	0.07%
2020/12/10	29	88.96	11	89.58	88.30	18	20,817	0.09%
2020/12/09	4.1	90.18	20.3	90.64	91.90	-16.2	20,778	-0.08%
2020/12/08	14	87.06	17	87.24	88.00	-3	20,368	-0.01%
2020/12/07	25	89.23	39	89.06	88.30	-14	20,163	-0.07%
2020/12/04	46	87.84	78	86.99	87.60	-32	19,684	-0.16%
2020/12/03	52	83.91	353.5	83.57	83.80	-301.5	19,057	-1.58%	大賣/鉅額交易
2020/12/02	55.5	80.50	386	81.59	81.50	-330.6	18,803	-1.76%	大賣/鉅額交易
2020/12/01	297	74.44	117	76.61	76.90	180	17,987	1.00%	大買/大賣/鉅額交易
2020/11/30	407	73.08	18	72.78	72.40	389	17,621	2.21%	大買/鉅額交易
2020/11/27	7	71.61	15.1	72.07	71.30	-8.1	17,549	-0.05%
2020/11/26	11	69.97	16	69.92	70.70	-5	17,401	-0.03%
2020/11/25	2.1	69.94	17	69.78	69.30	-15	17,496	-0.09%
2020/11/24	14	70.91	16	71.29	71.00	-2	17,273	-0.01%
2020/11/23	40	71.31	70	71.01	71.60	-30	17,100	-0.18%
2020/11/20	19	68.73	29.2	68.60	68.80	-10.2	16,876	-0.06%
2020/11/19	6.2	67.72	23	67.77	67.80	-16.8	16,884	-0.10%
2020/11/18	13	66.93	37	67.23	67.00	-24	16,738	-0.14%
2020/11/17	29	66.98	99	66.71	67.10	-70	16,602	-0.42%
2020/11/16	17	63.99	98.2	64.15	64.20	-81.2	16,250	-0.50%
2020/11/13	42	61.71	39	62.06	62.20	3	16,244	0.02%
2020/11/12	12	61.28	76	61.93	62.00	-64	16,291	-0.39%
2020/11/11	25	59.87	12	59.88	60.00	13	16,016	0.08%
2020/11/10	1	60.80	10	60.77	60.60	-9	15,986	-0.06%
2020/11/09	8	60.41	15	60.41	60.40	-7	15,981	-0.04%
2020/11/06	0	0.00	8	59.88	59.80	-8	16,189	-0.05%
2020/11/05	0	0.00	12	59.42	59.40	-12	16,279	-0.07%
2020/11/04	8	58.46	14	58.72	59.00	-6	16,418	-0.04%
2020/11/03	24	58.78	28	58.73	58.80	-4	16,611	-0.02%
2020/11/02	17	57.73	3	58.13	57.80	14	17,090	0.08%
2020/10/30	6	57.75	2	57.75	57.80	4	17,354	0.02%
2020/10/29	20	58.06	20	58.02	58.20	0	17,450	0.00%
2020/10/28	21	58.64	21	58.59	58.30	0	17,486	0.00%
2020/10/27	32	59.68	16	59.54	59.50	16	17,421	0.09%
2020/10/26	21	60.36	23	60.47	60.50	-2	17,388	-0.01%
2020/10/23	11	61.35	4	61.43	61.40	7	17,414	0.04%
2020/10/22	14	61.45	6	61.82	61.80	8	17,445	0.05%
2020/10/21	5	61.86	5	61.96	61.90	0	17,508	0.00%
2020/10/20	10	61.76	10	61.87	62.10	0	17,661	0.00%
2020/10/19	6	61.13	21	61.83	61.80	-15	17,705	-0.08%
2020/10/16	10	61.17	5	60.94	60.10	5	17,779	0.03%
2020/10/15	6	61.93	22.1	61.90	61.50	-16.1	17,777	-0.09%
2020/10/14	39	62.44	69	62.60	62.30	-30	17,593	-0.17%
2020/10/13	126	59.83	155	59.77	61.40	-29	16,959	-0.17%	大買/大賣/
2020/10/12	51	60.86	65	60.90	60.50	-14	16,700	-0.08%
2020/10/08	57	59.20	33	59.45	59.40	24	16,548	0.15%
2020/10/07	56	58.68	178	58.95	59.60	-122	16,572	-0.74%	大賣/鉅額交易
2020/10/06	14	56.85	1	56.40	56.60	13	16,497	0.08%
2020/10/05	22	56.70	11	56.92	56.30	11	16,602	0.07%
2020/09/30	35	57.05	47	57.16	57.50	-12	16,613	-0.07%
2020/09/29	27	56.07	106	56.66	56.90	-79	16,445	-0.48%	大賣/
2020/09/28	9	54.76	28	55.05	55.10	-19	16,302	-0.12%
2020/09/25	6	52.97	3	52.87	52.50	3	16,335	0.02%
2020/09/24	19	52.76	14	53.46	52.90	5	16,402	0.03%
2020/09/23	27	53.50	2	53.95	53.30	25	16,387	0.15%
2020/09/22	24	55.46	37	55.45	54.90	-13	16,460	-0.08%
2020/09/21	20	56.71	9	57.08	56.60	11	16,429	0.07%
2020/09/18	25	56.56	11	57.06	56.30	14	16,524	0.08%
2020/09/17	30	56.22	48.3	56.19	56.80	-18.3	16,514	-0.11%
2020/09/16	6	54.75	10	54.88	55.20	-4	16,235	-0.02%
2020/09/15	19	54.89	18	54.76	54.50	1	16,257	0.01%
2020/09/14	14	54.73	41	54.75	54.80	-27	16,423	-0.16%
2020/09/11	8	52.86	23	53.38	53.30	-15	16,317	-0.09%
2020/09/10	19	53.19	28	53.61	53.00	-9	16,426	-0.05%
2020/09/09	20	53.68	13	53.98	54.20	7	16,440	0.04%
2020/09/08	47	54.63	18	54.60	54.80	29	16,605	0.17%
2020/09/07	17.2	54.63	47	54.69	54.30	-29.8	16,587	-0.18%
2020/09/04	20	52.05	19	52.41	52.80	1	16,544	0.01%
2020/09/03	23	53.30	69.2	53.32	53.20	-46.2	16,641	-0.28%
2020/09/02	42	51.10	8	51.13	51.10	34	16,572	0.21%
2020/09/01	13	51.39	7	51.76	52.30	6	16,880	0.04%
2020/08/31	28	52.68	23	53.02	51.90	5	17,363	0.03%
2020/08/28	12	53.82	52	54.01	53.90	-40	17,704	-0.23%
2020/08/27	8	53.79	6	53.97	54.00	2	17,922	0.01%
2020/08/26	11	53.54	10	53.49	53.40	1	17,981	0.01%
2020/08/25	18	52.77	27	52.47	53.00	-9	17,901	-0.05%
2020/08/24	16	50.66	14	50.60	51.00	2	17,951	0.01%
2020/08/21	15	49.69	10	50.13	49.85	5	18,240	0.03%
2020/08/20	34	49.96	23	49.88	49.20	11	18,129	0.06%
2020/08/19	87	52.14	50	52.14	51.80	37	17,858	0.21%
2020/08/18	11	55.26	16	55.48	55.10	-5	17,340	-0.03%
2020/08/17	15	54.59	5	54.50	54.40	10	17,246	0.06%
2020/08/14	7	54.84	11	54.47	55.10	-4	17,223	-0.02%
2020/08/13	9	55.38	13	55.37	55.40	-4	17,202	-0.02%
2020/08/12	67	54.64	28	54.61	55.10	39	17,282	0.23%
2020/08/11	52	55.65	27	55.84	55.70	25	17,177	0.15%
2020/08/10	51	54.31	33	54.46	54.40	18	17,148	0.10%
2020/08/07	78	55.25	69	54.96	55.00	9	17,295	0.05%
2020/08/06	105	56.71	82	56.43	56.40	23	17,063	0.13%	大買/
2020/08/05	57.1	58.08	9	58.04	58.00	48.1	16,667	0.29%
2020/08/04	29	58.82	47	58.76	58.70	-18	16,474	-0.11%
2020/08/03	18	59.81	3	59.47	59.30	15	16,402	0.09%
2020/07/31	22	60.39	28	60.85	60.60	-6	16,480	-0.04%
2020/07/30	107	59.91	19	60.09	60.20	88	16,520	0.53%	大買/
2020/07/29	29	58.77	55	58.95	58.90	-26	16,481	-0.16%
2020/07/28	11	59.76	66	59.77	59.50	-55	16,514	-0.33%
2020/07/27	47	59.72	12	60.18	59.60	35	16,716	0.21%
2020/07/24	46	61.21	20	61.79	60.40	26	16,853	0.15%
2020/07/23	14	61.84	12	61.88	62.00	2	16,968	0.01%
2020/07/22	15	62.35	26	62.08	61.70	-11	17,022	-0.06%
2020/07/21	13.2	61.04	14	61.06	61.20	-0.8	16,870	0.00%
2020/07/20	5	60.78	12	60.65	60.80	-7	16,851	-0.04%
2020/07/17	6	60.37	1	60.40	60.20	5	17,012	0.03%
2020/07/16	11	60.56	20	60.86	60.30	-9	17,295	-0.05%
2020/07/15	39	60.89	8	60.80	60.10	31	17,225	0.18%
2020/07/14	51	62.14	39	62.11	61.50	12	17,222	0.07%
2020/07/13	22	61.81	69.1	62.07	62.70	-47.1	16,903	-0.28%
2020/07/10	36	60.25	21	59.88	59.60	15	16,663	0.09%
2020/07/09	15	61.03	21	60.94	61.00	-6	16,657	-0.04%
2020/07/08	21	60.48	11	60.56	60.20	10	16,765	0.06%
2020/07/07	27	60.48	21	60.60	60.80	6	16,817	0.04%
2020/07/06	9	59.96	40	59.86	60.20	-31	16,885	-0.18%
2020/07/03	21	60.04	9	59.83	59.80	12	17,143	0.07%
2020/07/02	3	60.53	15	60.51	60.50	-12	17,551	-0.07%
2020/07/01	29	61.24	28	61.18	61.00	1	17,699	0.01%
2020/06/30	16	60.73	29	60.69	61.00	-13	17,652	-0.07%
2020/06/29	28	59.50	11	59.72	59.50	17	17,948	0.09%
2020/06/24	11	60.33	11.1	60.51	60.80	-0.1	17,985	0.00%
2020/06/23	7	60.13	2	60.10	60.00	5	18,192	0.03%
2020/06/22	13	60.10	13	60.29	59.90	0	18,532	0.00%
2020/06/19	22	60.02	4	60.10	59.80	18	18,742	0.10%
2020/06/18	15	60.26	12	60.36	60.40	3	18,709	0.02%
2020/06/17	22	60.74	0	0.00	60.60	22	18,849	0.12%
2020/06/16	11	61.09	11	61.03	61.50	0	19,172	0.00%
2020/06/15	49	60.43	3	60.33	60.00	46	19,427	0.24%
2020/06/12	15	60.35	11	60.50	61.20	4	19,493	0.02%
2020/06/11	48	62.59	25	62.21	61.80	23	19,631	0.12%
2020/06/10	18	63.78	19	63.75	64.00	-1	19,580	-0.01%
2020/06/09	68	63.70	20	63.55	63.40	48	19,695	0.24%
2020/06/08	34	63.80	27	64.00	63.80	7	19,846	0.04%
2020/06/05	24.1	63.66	32.1	63.68	64.20	-8	19,428	-0.04%
2020/06/04	29.1	62.60	60	62.38	62.20	-31	18,970	-0.16%
2020/06/03	4	60.43	25.1	60.87	61.20	-21.1	18,536	-0.11%
2020/06/02	20	60.22	51	60.81	60.10	-31	18,384	-0.17%
2020/06/01	4	60.80	11	60.80	60.90	-7	18,384	-0.04%
2020/05/29	26	60.13	33	60.19	59.80	-7	18,412	-0.04%
2020/05/28	36	62.22	82	62.27	60.90	-46	18,336	-0.25%
2020/05/27	8	60.84	7	61.01	60.70	1	18,213	0.01%
2020/05/26	7	60.74	13	60.70	60.70	-6	18,430	-0.03%
2020/05/25	30	59.34	1	59.00	59.70	29	18,475	0.16%
2020/05/22	40	60.39	20	60.13	59.40	20	18,595	0.11%
2020/05/21	9	60.80	7	60.79	60.80	2	18,609	0.01%
2020/05/20	34	60.20	20	60.40	59.90	14	18,581	0.08%
2020/05/19	39	59.16	74	59.27	59.20	-35	18,672	-0.19%
2020/05/18	25	58.98	8	58.90	58.50	17	18,652	0.09%
2020/05/15	9	60.50	10	60.90	60.10	-1	18,773	-0.01%
2020/05/14	56	61.19	13	60.82	60.00	43	18,736	0.23%
2020/05/13	10	62.96	8.1	62.93	62.90	1.9	18,450	0.01%
2020/05/12	22	63.62	5	63.66	63.60	17	18,589	0.09%
2020/05/11	28	64.49	33	64.78	64.70	-5	18,536	-0.03%
2020/05/08	35	64.23	13	64.23	63.80	22	18,492	0.12%
2020/05/07	34	64.17	28	64.30	64.40	6	18,441	0.03%
2020/05/06	52	63.84	18	63.83	63.30	34	18,319	0.19%
2020/05/05	9	63.51	11	63.05	63.00	-2	18,303	-0.01%
2020/05/04	19	62.88	6	62.82	62.80	13	18,661	0.07%
2020/04/30	29	65.39	58	65.14	65.00	-29	18,567	-0.16%
2020/04/29	32	63.90	33	64.27	64.20	-1	18,365	-0.01%
2020/04/28	19	62.84	32	62.75	63.20	-13	18,233	-0.07%
2020/04/27	14	60.99	23	60.73	61.60	-9	18,118	-0.05%
2020/04/24	11	59.10	7	59.30	59.10	4	18,035	0.02%
2020/04/23	33	59.88	17	59.52	59.40	16	17,998	0.09%
2020/04/22	6	57.47	19	58.20	59.90	-13	17,919	-0.07%
2020/04/21	50	59.14	28	58.70	58.00	22	17,733	0.12%
2020/04/20	26	60.96	8	60.93	60.80	18	17,473	0.10%
2020/04/17	17	62.02	34	62.10	61.10	-17	17,652	-0.10%
2020/04/16	29	61.33	19	61.42	61.60	10	17,438	0.06%
2020/04/15	69	61.03	72	61.26	61.30	-3	17,361	-0.02%
2020/04/14	25	60.70	31	60.79	60.70	-6	17,341	-0.03%
2020/04/13	45	60.27	28	60.04	59.80	17	17,368	0.10%
2020/04/10	44	61.97	3	62.17	62.00	41	17,119	0.24%
2020/04/09	34	63.52	25	63.32	62.60	9	17,198	0.05%
2020/04/08	50	62.37	57	63.02	63.40	-7	17,481	-0.04%
2020/04/07	49	60.85	65	60.91	62.00	-16	17,099	-0.09%
2020/04/06	30	55.38	57	55.86	56.40	-27	16,665	-0.16%
2020/04/01	20	53.56	22.1	53.65	53.90	-2.1	16,459	-0.01%
2020/03/31	23	53.33	11	53.39	53.70	12	16,285	0.07%
2020/03/30	6	53.25	4	52.95	53.90	2	15,892	0.01%
2020/03/27	34	56.09	25	55.62	55.00	9	15,737	0.06%
2020/03/26	22	53.44	8	53.63	54.00	14	15,448	0.09%
2020/03/25	16	51.99	11	52.56	52.60	5	15,288	0.03%
2020/03/24	9	47.28	34	47.85	48.30	-25	15,366	-0.16%
2020/03/23	34	44.69	13	44.56	44.20	21	15,378	0.14%
2020/03/20	64	48.34	41	48.64	48.65	23	15,594	0.15%
2020/03/19	23	46.17	9	45.82	45.20	14	15,699	0.09%
2020/03/18	34	53.05	26	51.09	50.20	8	15,940	0.05%
2020/03/17	8	55.06	18	54.53	54.10	-10	15,935	-0.06%
2020/03/16	14	60.49	6	60.47	59.20	8	15,889	0.05%
2020/03/13	18	60.48	18	60.45	62.90	0	15,789	0.00%
2020/03/12	34	67.15	15	66.60	66.00	19	15,712	0.12%
2020/03/11	19	73.94	1	72.70	72.60	18	15,616	0.12%
2020/03/10	5	74.04	10	74.63	74.90	-5	16,247	-0.03%
2020/03/09	46	75.55	16	75.38	74.80	30	16,399	0.18%
2020/03/06	11	78.19	3	78.53	78.50	8	16,572	0.05%
2020/03/05	11	79.41	36	79.99	80.10	-25	16,512	-0.15%
2020/03/04	9	77.61	16	78.34	78.60	-7	16,441	-0.04%
2020/03/03	16	78.09	11	78.07	77.80	5	16,394	0.03%
2020/03/02	10	76.56	6	75.15	76.30	4	16,307	0.02%
2020/02/27	34	79.29	18	78.16	77.30	16	16,166	0.10%
2020/02/26	27	81.95	18	81.57	81.40	9	15,899	0.06%
2020/02/25	43	83.28	31	83.37	83.30	12	15,824	0.08%
2020/02/24	41	84.57	30	84.89	84.50	11	15,791	0.07%
2020/02/21	17	84.36	48	84.19	84.40	-31	15,767	-0.20%
2020/02/20	70	84.38	36	83.83	83.60	34	15,878	0.21%
2020/02/19	8	82.85	21	83.93	84.80	-13	15,889	-0.08%
2020/02/18	93	84.85	24	84.40	83.80	69	15,912	0.43%
2020/02/17	34	87.21	28	88.04	88.00	6	15,974	0.04%
2020/02/14	24	86.28	22	86.64	86.80	2	15,958	0.01%
2020/02/13	12	86.23	29	86.51	86.50	-17	15,905	-0.11%
2020/02/12	2	84.50	4	84.58	84.70	-2	15,692	-0.01%
2020/02/11	2	83.80	6.1	84.54	85.10	-4.1	15,604	-0.03%
2020/02/10	10	82.83	18	83.00	83.50	-8	15,557	-0.05%
2020/02/07	10	84.39	32	84.10	84.30	-22	15,720	-0.14%
2020/02/06	54	84.97	33	85.04	85.10	21	16,029	0.13%
2020/02/05	12	83.74	39	83.36	84.40	-27	16,011	-0.17%
2020/02/04	39	79.04	53	79.79	79.90	-14	15,700	-0.09%
2020/02/03	8	77.96	10	76.59	79.40	-2	15,804	-0.01%
2020/01/31	23	78.87	10	79.01	78.10	13	15,856	0.08%
2020/01/30	55	79.78	0	0.00	77.80	55	15,773	0.35%
2020/01/20	4	85.03	24.1	85.06	85.20	-20.1	15,557	-0.13%
2020/01/17	12	83.09	2	83.40	83.60	10	15,652	0.06%
2020/01/16	7	83.33	8	83.80	83.40	-1	15,683	-0.01%
2020/01/15	7	84.63	0	0.00	83.80	7	15,707	0.04%
2020/01/14	7	85.36	3	85.27	85.30	4	15,890	0.03%
2020/01/13	10	86.00	19	86.13	85.50	-9	15,918	-0.06%
2020/01/10	12	83.57	14	84.21	84.30	-2	15,943	-0.01%
2020/01/09	4	83.83	12	84.29	83.40	-8	15,933	-0.05%
2020/01/08	16	83.38	18	83.16	82.60	-2	15,985	-0.01%
2020/01/07	11	80.65	5	81.44	81.10	6	15,937	0.04%
2020/01/06	15	83.58	0	0.00	83.70	15	16,165	0.09%
2020/01/03	31	84.64	33	84.69	84.80	-2	16,883	-0.01%
2020/01/02	86	87.59	52	86.83	86.00	34	16,981	0.20%
2019/12/31	6	83.53	0	0.00	83.40	6	16,518	0.04%
2019/12/30	1	84.50	7	85.40	84.50	-6	16,674	-0.04%
2019/12/27	5	83.80	3	84.40	83.60	2	16,779	0.01%
2019/12/26	3	84.17	3	84.07	83.70	0	16,857	0.00%
2019/12/25	2	83.50	13	83.92	84.10	-11	17,027	-0.06%
2019/12/24	2	83.50	2	83.00	83.50	0	17,325	0.00%
2019/12/23	7	83.03	30	82.91	82.60	-23	17,442	-0.13%
2019/12/20	12	84.00	4	84.98	83.50	8	17,427	0.05%
2019/12/19	21	85.78	28	84.89	85.50	-7	17,330	-0.04%
2019/12/18	16	84.08	24	83.86	84.00	-8	17,121	-0.05%
2019/12/17	18	84.84	37	85.01	85.30	-19	16,935	-0.11%
2019/12/16	27	82.94	53	82.91	82.80	-26	16,537	-0.16%
2019/12/13	24	80.58	52	80.24	79.60	-28	16,307	-0.17%
2019/12/12	10	76.77	37	77.05	77.30	-27	16,202	-0.17%
2019/12/11	24	76.30	24	76.22	75.60	0	16,149	0.00%
2019/12/10	29	75.73	14	75.44	75.10	15	15,982	0.09%
2019/12/09	14	76.78	3	76.80	76.00	11	15,918	0.07%
2019/12/06	27	76.50	24.1	76.74	75.30	2.9	15,863	0.02%
2019/12/05	36	76.22	91	76.91	77.20	-55	15,614	-0.35%
2019/12/04	7	72.73	16	73.01	72.60	-9	15,170	-0.06%
2019/12/03	27	72.80	101	73.38	73.30	-74	15,695	-0.47%	大賣/
2019/12/02	12	70.83	4	71.08	71.60	8	15,683	0.05%
2019/11/29	2	71.60	4	71.35	71.20	-2	15,714	-0.01%
2019/11/28	5	71.84	4	71.98	71.70	1	15,743	0.01%
2019/11/27	12	70.50	18	71.32	71.10	-6	16,042	-0.04%
2019/11/26	5	71.60	34	71.38	70.80	-29	16,240	-0.18%
2019/11/25	2	70.85	0	0.00	70.80	2	16,229	0.01%
2019/11/22	6	70.07	7	70.24	70.10	-1	16,398	-0.01%
2019/11/21	8	68.96	11	69.05	69.30	-3	16,432	-0.02%
2019/11/20	14	70.67	3	70.83	71.00	11	16,400	0.07%
2019/11/19	21	71.29	20	71.92	71.20	1	16,383	0.01%
2019/11/18	8	71.40	21	71.12	71.10	-13	16,350	-0.08%
2019/11/15	11	68.67	35	68.76	69.00	-24	16,425	-0.15%
2019/11/14	56	67.44	32	67.86	67.20	24	16,375	0.15%
2019/11/13	51	70.52	1	70.50	69.90	50	16,213	0.31%
2019/11/12	0	0.00	11	71.98	72.00	-11	16,380	-0.07%
2019/11/11	26	71.41	7	71.44	71.20	19	16,841	0.11%
2019/11/08	2	72.55	6	72.52	72.40	-4	16,960	-0.02%
2019/11/07	9	72.20	14	72.27	72.40	-5	17,237	-0.03%
2019/11/06	32	73.08	17	73.42	72.50	15	17,622	0.09%
2019/11/05	37	72.18	66.1	72.30	73.00	-29.1	17,609	-0.17%
2019/11/04	19	70.18	5	69.88	69.80	14	17,614	0.08%
2019/11/01	1	69.60	5	70.18	70.60	-4	17,772	-0.02%
2019/10/31	27	70.19	6	70.30	70.00	21	18,113	0.12%
2019/10/30	43	71.31	29	70.89	71.10	14	18,232	0.08%
2019/10/29	12	72.19	18	72.24	72.30	-6	18,513	-0.03%
2019/10/28	3	72.13	17	72.15	71.90	-14	18,880	-0.07%
2019/10/25	18	72.37	24	72.76	71.70	-6	19,226	-0.03%
2019/10/24	0	0.00	2	71.20	71.30	-2	19,474	-0.01%
2019/10/23	12	70.73	6	70.90	70.60	6	20,013	0.03%
2019/10/22	18	71.06	1	70.90	70.90	17	20,315	0.08%
2019/10/21	5	71.22	8	71.75	71.60	-3	20,699	-0.01%
2019/10/18	32	72.18	54	71.98	72.30	-22	21,155	-0.10%
2019/10/17	18	70.20	5	70.52	70.40	13	21,006	0.06%
2019/10/16	13	70.32	13	70.52	70.00	0	21,169	0.00%
2019/10/15	27	70.11	20	71.13	69.60	7	21,329	0.03%
2019/10/14	72	72.93	20	73.35	71.70	52	21,521	0.24%
2019/10/09	78	73.35	16.5	72.90	71.40	61.5	21,722	0.28%
2019/10/08	52.5	78.92	6	79.07	78.60	46.5	22,011	0.21%
2019/10/07	3	81.73	23	81.23	81.70	-20	22,204	-0.09%
2019/10/04	13	79.55	8	79.68	79.20	5	22,600	0.02%
2019/10/03	27	80.09	7	79.71	79.90	20	22,655	0.09%
2019/10/02	4	81.75	0	0.00	82.00	4	22,675	0.02%
2019/10/01	3	82.50	17.2	82.43	83.10	-14.2	22,863	-0.06%
2019/09/27	27	81.78	5	81.04	80.50	22	23,213	0.09%
2019/09/26	20	83.39	15	84.09	84.30	5	23,309	0.02%
2019/09/25	11	84.21	27	84.47	85.00	-16	23,355	-0.07%
2019/09/24	10	85.50	45	85.58	85.40	-35	23,564	-0.15%
2019/09/23	7	83.71	16	84.35	85.00	-9	23,513	-0.04%
2019/09/20	6	82.53	2.1	82.32	82.90	3.9	23,470	0.02%
2019/09/19	9	82.06	6.1	81.25	81.40	2.9	23,507	0.01%
2019/09/18	16	82.48	12	82.43	82.10	4	23,652	0.02%
2019/09/17	19	81.43	32	81.46	82.00	-13	23,426	-0.06%
2019/09/16	3	77.73	45	78.53	78.10	-42	23,070	-0.18%
2019/09/12	2	77.70	21	77.79	77.80	-19	22,934	-0.08%
2019/09/11	2	76.60	1	76.80	76.90	1	23,092	0.00%
2019/09/10	3	76.80	4	76.90	76.50	-1	23,073	0.00%
2019/09/09	6	76.62	3	76.57	76.50	3	22,963	0.01%
2019/09/06	84	77.35	26	76.65	77.10	58	22,935	0.25%
2019/09/05	64	75.25	139	76.03	76.90	-75	22,727	-0.33%	大賣/
2019/09/04	22	73.55	31	73.18	73.00	-9	22,048	-0.04%
2019/09/03	3	71.07	5	71.28	71.20	-2	21,843	-0.01%
2019/09/02	8	71.46	14	71.50	71.80	-6	21,945	-0.03%
2019/08/30	13	70.40	6	70.87	70.40	7	22,042	0.03%
2019/08/29	25.5	71.37	10	71.37	70.90	15.5	21,791	0.07%
2019/08/28	19	73.12	13	72.92	73.50	6	21,629	0.03%
2019/08/27	4	72.20	14	72.26	72.40	-10	21,576	-0.05%
2019/08/26	15	70.47	14	71.28	71.10	1	21,613	0.00%
2019/08/23	1	71.40	22	71.11	71.50	-21	21,653	-0.10%
2019/08/22	2	70.20	1	70.70	70.30	1	21,891	0.00%
2019/08/21	0	0.00	2	70.45	70.20	-2	21,999	-0.01%
2019/08/20	34	70.31	25	71.42	69.60	9	21,910	0.04%
2019/08/19	3	71.03	22	70.96	71.50	-19	21,701	-0.09%
2019/08/16	7	71.07	6	71.42	71.30	1	21,706	0.00%
2019/08/15	23	71.15	18	71.31	71.40	5	21,528	0.02%
2019/08/14	22	72.36	21	71.70	72.50	1	21,327	0.00%
2019/08/13	4	68.10	1	68.50	68.80	3	20,914	0.01%
2019/08/12	3	68.40	27	68.59	69.30	-24	20,823	-0.12%
2019/08/08	26	68.64	5	68.96	68.10	21	20,648	0.10%
2019/08/07	7	69.97	9	70.52	69.80	-2	20,380	-0.01%
2019/08/06	8	68.64	4	69.28	69.20	4	20,360	0.02%
2019/08/05	21	71.62	13	72.02	70.90	8	20,128	0.04%
2019/08/02	16	72.27	5	72.34	72.30	11	19,947	0.06%
2019/08/01	8	73.28	13	73.54	74.10	-5	19,603	-0.03%
2019/07/31	25	74.02	5	73.88	74.00	20	19,326	0.10%
2019/07/30	20	75.55	30	74.70	75.80	-10	18,943	-0.05%
2019/07/29	25	75.42	12	75.38	74.80	13	18,672	0.07%
2019/07/26	40	76.23	26	76.69	77.00	14	18,418	0.08%
2019/07/25	7	74.65	40	74.91	76.50	-33	18,036	-0.18%
2019/07/24	13	70.99	7	71.26	71.80	6	17,555	0.03%
2019/07/23	6	71.95	29	72.10	72.30	-23	17,288	-0.13%
2019/07/22	4	69.78	78.3	69.68	69.80	-74.3	16,822	-0.44%
2019/07/19	5	67.52	3.3	67.58	67.70	1.8	16,681	0.01%
2019/07/18	27.3	67.28	7	67.19	66.70	20.3	16,766	0.12%
2019/07/17	17	68.16	36	67.77	67.70	-19	16,761	-0.11%
2019/07/16	25	68.69	27	68.63	67.90	-2	16,403	-0.01%
2019/07/15	19	69.01	45	68.75	69.90	-26	16,011	-0.16%
2019/07/12	15	66.73	49	67.33	66.70	-34	15,539	-0.22%
2019/07/11	7	65.10	32	65.25	65.40	-25	14,914	-0.17%
2019/07/10	9	64.02	52	63.98	64.40	-43	14,508	-0.30%
2019/07/09	0	0.00	6	62.12	62.80	-6	14,063	-0.04%
2019/07/08	18.3	61.17	61	61.28	61.00	-42.7	13,989	-0.31%
2019/07/05	8	60.71	18	60.85	62.00	-10	13,864	-0.07%
2019/07/04	43	59.13	14	59.28	59.20	29	13,603	0.21%
2019/07/03	23	65.54	5	65.88	65.20	18	13,120	0.14%
2019/07/02	34	66.42	24	66.31	66.30	10	12,926	0.08%
2019/07/01	12	65.88	17	65.76	66.00	-5	12,763	-0.04%
2019/06/28	9	64.29	7	64.31	64.50	2	12,675	0.02%
2019/06/27	5	64.06	2	64.00	64.10	3	12,671	0.02%
2019/06/26	4	64.15	0	0.00	63.70	4	12,576	0.03%
2019/06/25	47	63.94	4	63.83	63.30	43	12,511	0.34%
2019/06/24	14	63.31	13.1	62.90	63.10	0.9	12,335	0.01%
2019/06/21	5	63.18	9	63.22	63.00	-4	12,376	-0.03%
2019/06/20	20	62.48	4	62.50	62.30	16	12,425	0.13%
2019/06/19	0	0.00	25	61.70	62.10	-25	12,690	-0.20%
2019/06/18	3	60.90	9	60.82	60.90	-6	12,913	-0.05%
2019/06/17	2	61.05	2	61.00	60.90	0	13,002	0.00%
2019/06/14	14	60.88	4	61.00	60.80	10	13,029	0.08%
2019/06/13	11	60.74	2	60.60	60.90	9	13,208	0.07%
2019/06/12	11	60.49	6	60.50	60.70	5	13,381	0.04%
2019/06/11	1	59.50	2	59.85	59.40	-1	13,387	-0.01%
2019/06/10	5	59.50	6	59.53	59.30	-1	13,385	-0.01%
2019/06/06	17	59.55	1	59.20	59.20	16	13,309	0.12%
2019/06/05	13	61.15	28	61.56	60.50	-15	13,197	-0.11%
2019/06/04	3	61.17	20	61.10	60.90	-17	13,239	-0.13%
2019/06/03	5	61.52	15	61.89	61.90	-10	13,345	-0.07%
2019/05/31	11	61.06	2	61.35	61.60	9	13,594	0.07%
2019/05/30	10	58.83	11	59.48	60.00	-1	13,647	-0.01%
2019/05/29	25	58.50	0	0.00	58.00	25	14,301	0.17%
2019/05/28	5	60.56	0.4	60.90	60.90	4.6	14,202	0.03%
2019/05/27	2	60.85	2	60.80	60.50	0	14,243	0.00%
2019/05/24	4	59.93	1	60.00	59.80	3	14,355	0.02%
2019/05/23	11	60.04	5	60.00	60.20	6	14,524	0.04%
2019/05/22	5	61.02	13	61.29	60.80	-8	14,473	-0.06%
2019/05/21	3	61.10	5	61.22	61.50	-2	14,511	-0.01%
2019/05/20	3	60.77	1	61.10	60.90	2	14,456	0.01%
2019/05/17	0	0.00	1.1	60.90	60.60	-1.1	14,483	-0.01%
2019/05/16	14	61.11	4	61.48	61.00	10	14,663	0.07%
2019/05/15	2	61.80	4	62.05	62.00	-2	14,857	-0.01%
2019/05/14	19	60.80	4	60.60	61.50	15	14,930	0.10%
2019/05/13	18	62.31	1	62.50	61.10	17	14,868	0.11%
2019/05/10	4	64.33	2	64.70	63.80	2	14,877	0.01%
2019/05/09	3	64.73	12	64.22	64.20	-9	14,873	-0.06%
2019/05/08	4	65.50	0	65.90	65.90	4	14,917	0.03%
2019/05/07	0	0.00	3	66.07	66.20	-3	15,090	-0.02%
2019/05/06	8	65.18	0	0.00	65.00	8	15,350	0.05%
2019/05/03	1	65.70	4	66.53	66.70	-3	15,458	-0.02%
2019/05/02	3	66.03	11	65.63	65.70	-8	15,502	-0.05%
2019/04/30	9	64.98	11	64.79	65.40	-2	15,440	-0.01%
2019/04/29	9.2	64.95	12	65.85	64.70	-2.8	15,403	-0.02%
2019/04/26	1	64.70	4	65.83	66.00	-3	15,443	-0.02%
2019/04/25	3	65.60	10	66.16	65.50	-7	15,607	-0.04%
2019/04/24	4	65.03	5	65.34	65.40	-1	15,701	-0.01%
2019/04/23	3.1	64.55	11	64.74	64.90	-7.9	15,609	-0.05%
2019/04/22	2	63.85	1	64.10	63.80	1	15,427	0.01%
2019/04/19	3	63.63	32	64.18	63.70	-29	15,609	-0.19%
2019/04/18	10	63.34	4.3	63.89	63.10	5.7	15,726	0.04%
2019/04/17	6	63.73	52	63.37	63.90	-46	15,680	-0.29%
2019/04/16	0	0.00	14	62.31	62.70	-14	15,271	-0.09%
2019/04/15	2	61.90	3	61.73	61.70	-1	15,292	-0.01%
2019/04/12	30	60.52	0	0.00	60.50	30	15,430	0.19%
2019/04/11	11	62.10	0	0.00	61.60	11	15,579	0.07%
2019/04/10	0	62.50	2	62.40	62.50	-2	15,541	-0.01%
2019/04/09	8	62.75	4	62.88	62.60	4	15,544	0.03%
2019/04/08	7	62.33	3	62.67	63.00	4	15,589	0.03%
2019/04/03	5	61.94	13	62.09	62.30	-8	15,573	-0.05%
2019/04/02	2	61.95	10	62.16	61.70	-8	15,576	-0.05%
2019/04/01	6	61.42	1	61.10	61.00	5	15,479	0.03%
2019/03/29	2	60.95	2	61.20	61.40	0	15,297	0.00%
2019/03/28	10	60.61	0	0.00	60.80	10	15,362	0.07%
2019/03/27	0	0.00	3	61.13	61.10	-3	15,426	-0.02%
2019/03/26	5	61.28	0	0.00	61.00	5	15,503	0.03%
2019/03/25	8	61.15	1	62.00	61.10	7	15,537	0.05%
2019/03/22	15.3	63.55	8	64.15	63.10	7.3	15,375	0.05%
2019/03/21	1	62.40	12	62.51	62.80	-11	15,116	-0.07%
2019/03/20	4	60.13	15	60.11	60.60	-11	14,789	-0.07%
2019/03/18	27	59.78	2	59.61	59.50	25	14,908	0.17%
2019/03/15	21	60.12	1	60.80	60.10	20	15,087	0.13%
2019/03/14	11	60.12	1	60.10	60.30	10	14,991	0.07%
2019/03/13	14	60.39	0	0.00	60.10	14	15,174	0.09%
2019/03/12	5	61.40	2	61.10	60.80	3	15,594	0.02%
2019/03/11	4	60.58	1	60.60	60.40	3	15,731	0.02%
2019/03/08	3	59.77	0	0.00	60.50	3	16,027	0.02%
2019/03/07	12	60.43	2	60.60	60.00	10	16,221	0.06%
2019/03/06	5	61.50	1.2	61.22	61.40	3.8	16,501	0.02%
2019/03/05	9	63.81	6	63.92	63.10	3	16,394	0.02%
2019/03/04	40	64.65	3	64.83	64.80	37	16,369	0.23%
2019/02/27	6	62.63	20	62.76	62.20	-14	15,802	-0.09%
2019/02/26	6	61.98	1	61.90	62.00	5	15,710	0.03%
2019/02/25	8	61.51	12	61.82	61.60	-4	15,707	-0.03%
2019/02/22	13	61.55	7	61.81	60.90	6	15,771	0.04%
2019/02/21	2	60.80	0	0.00	60.80	2	15,743	0.01%
2019/02/20	8	60.44	8	60.34	60.60	0	15,996	0.00%
2019/02/19	2	60.75	1	60.50	60.50	1	16,166	0.01%
2019/02/18	3	60.33	2	60.40	60.20	1	16,231	0.01%
2019/02/15	1	61.60	1	61.70	60.00	0	16,456	0.00%
2019/02/14	1	62.80	4	62.00	62.10	-3	16,908	-0.02%
2019/02/13	6	59.95	0	0.00	60.50	6	16,720	0.04%
2019/02/12	6	59.67	4	59.68	60.00	2	16,634	0.01%
2019/02/11	3	59.50	2	59.85	59.00	1	16,723	0.01%
2019/01/30	7	59.57	3	59.73	60.10	4	16,698	0.02%
2019/01/29	6	58.93	1	58.80	58.80	5	16,892	0.03%
2019/01/28	0	0.00	24	61.40	60.80	-24	16,946	-0.14%
2019/01/25	6	60.53	4.3	60.18	60.00	1.7	17,441	0.01%
2019/01/24	4	58.28	5	59.14	59.60	-1	17,578	-0.01%
2019/01/22	2	56.60	8	56.60	56.50	-6	17,962	-0.03%
2019/01/21	5	56.84	9	56.90	57.20	-4	18,153	-0.02%
2019/01/18	2	55.90	6	56.30	56.40	-4	18,315	-0.02%
2019/01/17	10	55.50	4	55.63	55.10	6	18,690	0.03%
2019/01/16	11	55.35	30	56.16	56.40	-19	18,690	-0.10%
2019/01/15	2	52.50	3	53.83	53.60	-1	18,317	-0.01%
2019/01/14	1	52.30	0	0.00	52.00	1	18,313	0.01%
2019/01/11	11	53.73	10	53.00	53.50	1	18,682	0.01%
2019/01/10	2	53.75	7	53.86	53.80	-5	18,912	-0.03%
2019/01/09	3	52.27	1	52.70	52.50	2	19,145	0.01%
2019/01/07	1.2	51.90	5	52.08	51.80	-3.8	20,232	-0.02%
2019/01/04	6	50.29	4	50.53	51.60	2	20,387	0.01%
2019/01/03	9	52.29	2	51.90	51.50	7	20,481	0.03%
2018/12/28	5	55.20	0	0.00	55.00	5	20,283	0.02%
2018/12/27	17	55.75	3	55.67	55.80	14	20,546	0.07%
2018/12/26	4	54.53	6	55.67	54.10	-2	20,886	-0.01%
2018/12/25	4	54.90	15	54.83	57.00	-11	20,699	-0.05%
2018/12/24	6	55.20	4	54.73	56.00	2	20,630	0.01%
2018/12/22	2	53.45	1	53.50	53.50	1	20,579	0.00%
2018/12/21	17	53.07	1	53.90	53.90	16	20,769	0.08%
2018/12/20	5	53.30	0	0.00	53.20	5	20,727	0.02%
2018/12/18	0	0.00	2	53.80	54.50	-2	20,886	-0.01%
2018/12/17	0	0.00	6	53.53	53.50	-6	21,045	-0.03%
2018/12/14	3	53.17	1	53.50	53.50	2	21,101	0.01%
2018/12/13	16	54.18	6	54.22	54.30	10	21,248	0.05%
2018/12/12	6	53.25	3	53.63	53.70	3	21,266	0.01%
2018/12/11	2	52.30	5	52.96	52.90	-3	21,435	-0.01%
2018/12/10	13	52.59	1	52.90	52.10	12	21,444	0.06%
2018/12/07	1	55.60	3	55.77	55.70	-2	21,240	-0.01%
2018/12/06	16	55.35	24.1	55.01	55.00	-8.1	21,318	-0.04%
2018/12/05	18	57.14	15	57.18	56.90	3	21,196	0.01%
2018/12/04	4	62.05	3	62.57	62.00	1	20,978	0.00%
2018/12/03	11	63.33	6	63.37	62.80	5	21,411	0.02%
2018/11/30	4	60.98	13	60.85	61.00	-9	21,352	-0.04%
2018/11/29	9	61.60	14	61.14	60.30	-5	21,074	-0.02%
2018/11/28	7	58.46	11	58.87	58.60	-4	20,549	-0.02%
2018/11/27	2	56.30	4	57.83	58.00	-2	20,421	-0.01%
2018/11/26	1	56.60	2	57.25	57.30	-1	20,280	0.00%
2018/11/23	2	56.95	0	0.00	56.10	2	20,060	0.01%
2018/11/22	2	57.75	8	58.16	58.00	-6	19,999	-0.03%
2018/11/21	1	56.50	1	57.70	57.80	0	19,955	0.00%
2018/11/20	2	57.10	1	57.50	57.50	1	19,930	0.01%
2018/11/19	3	56.67	9	56.48	57.50	-6	19,764	-0.03%
2018/11/16	6	55.95	1	55.90	54.60	5	19,540	0.03%
2018/11/15	5	55.84	0	0.00	55.90	5	19,505	0.03%
2018/11/14	5	56.60	3	56.67	56.50	2	19,728	0.01%
2018/11/13	29	55.55	33	55.08	56.20	-4	19,607	-0.02%
2018/11/12	4	53.35	3	53.50	53.80	1	19,062	0.01%
2018/11/09	4	54.23	3	53.80	54.20	1	19,229	0.01%
2018/11/08	2	55.74	0	0.00	53.80	2	19,260	0.01%
2018/11/07	4	53.98	13	54.46	55.20	-9	19,218	-0.05%
2018/11/06	21	53.72	10	53.73	52.20	11	19,372	0.06%
2018/11/05	2	55.35	6	55.67	55.70	-4	19,130	-0.02%
2018/11/02	25	56.40	27	56.72	56.10	-2	18,950	-0.01%
2018/11/01	10.2	53.78	26	53.46	54.40	-15.8	18,486	-0.09%
2018/10/31	4	50.05	20	51.05	51.40	-16	18,245	-0.09%
2018/10/30	7	48.34	8	47.54	48.50	-1	18,057	-0.01%
2018/10/29	1	46.40	0	0.00	46.60	1	18,136	0.01%
2018/10/26	18	46.41	11	46.42	46.00	7	18,007	0.04%
2018/10/25	26	46.02	18	46.30	45.75	8	17,850	0.04%
2018/10/24	16	49.72	14	49.86	49.30	2	17,412	0.01%
2018/10/23	13	50.92	5	51.04	50.50	8	17,196	0.05%
2018/10/22	2	51.80	1	52.90	52.50	1	17,104	0.01%
2018/10/19	11	49.68	9	50.76	52.10	2	17,086	0.01%
2018/10/18	14	52.36	5	51.94	51.50	9	16,829	0.05%
2018/10/17	15	55.45	21	55.00	54.40	-6	16,582	-0.04%
2018/10/16	35	55.59	17	55.79	54.10	18	16,399	0.11%
2018/10/15	17	55.59	28	56.55	57.20	-11	15,984	-0.07%
2018/10/12	1	53.30	11	51.76	53.30	-10	15,807	-0.06%
2018/10/11	13	48.42	14	47.71	48.50	-1	16,127	-0.01%
2018/10/09	0	0.00	2	53.90	52.30	-2	15,936	-0.01%
2018/10/08	1	52.60	10	52.74	52.70	-9	15,934	-0.06%
2018/10/05	8	52.95	12	52.88	52.20	-4	16,046	-0.02%
2018/10/04	19	54.89	8	54.70	53.90	11	15,944	0.07%
2018/10/03	3	57.80	1	59.00	57.80	2	15,634	0.01%
2018/10/02	8	58.39	0	0.00	58.40	8	15,806	0.05%
2018/10/01	0	0.00	13	59.09	59.20	-13	15,987	-0.08%
2018/09/28	16	58.54	2	60.05	58.10	14	16,032	0.09%
2018/09/27	5	59.22	3	59.43	59.80	2	16,022	0.01%
2018/09/26	4	60.10	4	60.20	60.20	0	16,059	0.00%
2018/09/25	0	0.00	33	60.74	61.70	-33	15,996	-0.21%
2018/09/21	10	58.13	3	58.43	58.50	7	15,787	0.04%
2018/09/20	7	59.41	5	59.52	59.50	2	15,577	0.01%
2018/09/19	13	60.38	4	60.83	60.00	9	15,619	0.06%
2018/09/18	17	59.61	3	59.87	59.30	14	15,521	0.09%
2018/09/17	11	61.45	8	61.28	61.20	3	15,653	0.02%
2018/09/14	1	59.00	7	59.74	59.60	-6	15,536	-0.04%
2018/09/13	5	58.02	1	58.20	57.50	4	15,487	0.03%
2018/09/12	3	58.10	3	57.77	57.40	0	15,392	0.00%
2018/09/11	3	59.27	4	59.98	60.10	-1	15,284	-0.01%
2018/09/10	0	0.00	30	57.93	59.40	-30	15,273	-0.20%
2018/09/07	42	58.92	11	59.46	57.50	31	15,057	0.21%
2018/09/06	22	63.94	1	64.60	63.60	21	14,555	0.14%
2018/09/05	4	66.93	1	67.80	66.60	3	14,461	0.02%
2018/09/04	2	67.60	1	67.50	67.60	1	14,515	0.01%
2018/09/03	16	67.65	6	67.05	66.70	10	14,537	0.07%
2018/08/31	3	68.90	4	69.15	69.70	-1	14,532	-0.01%
2018/08/30	2	69.50	4.1	69.51	69.80	-2.1	14,599	-0.01%
2018/08/29	7	70.07	3	70.47	69.90	4	14,638	0.03%
2018/08/28	3	71.37	6	71.93	70.70	-3	14,686	-0.02%
2018/08/27	3	69.70	12	69.41	70.10	-9	14,685	-0.06%
2018/08/24	0	0.00	2	67.65	67.40	-2	14,615	-0.01%
2018/08/23	3	66.97	4	66.93	67.30	-1	14,816	-0.01%
2018/08/22	9	67.83	3	68.67	67.40	6	15,016	0.04%
2018/08/21	2.3	68.30	20	67.95	68.50	-17.7	14,898	-0.12%
2018/08/20	7	66.13	6	66.92	65.70	1	14,733	0.01%
2018/08/17	12	66.06	3	66.20	65.00	9	14,696	0.06%
2018/08/16	10	65.89	6	67.00	67.30	4	14,730	0.03%
2018/08/15	7	67.93	1	68.30	67.70	6	14,720	0.04%
2018/08/14	4	69.15	6	69.17	70.20	-2	14,828	-0.01%
2018/08/13	20	69.57	6	70.18	68.90	14	14,780	0.09%
2018/08/10	1	74.10	4	73.55	73.20	-3	14,684	-0.02%
2018/08/09	0	0.00	3	74.03	73.80	-3	15,217	-0.02%
2018/08/08	0	0.00	2	75.40	73.70	-2	15,904	-0.01%
2018/08/07	2	74.15	7.1	74.60	74.30	-5.1	15,697	-0.03%
2018/08/06	25	74.02	3	73.93	73.60	22	15,527	0.14%
2018/08/03	18	76.57	2	75.80	75.80	16	15,434	0.10%
2018/08/02	3	78.00	10	78.38	78.40	-7	15,088	-0.05%
2018/08/01	2	78.25	2	78.60	79.60	0	15,260	0.00%
2018/07/31	10	79.27	6	78.73	78.60	4	15,524	0.03%
2018/07/30	6	80.37	1	79.70	79.60	5	15,472	0.03%
2018/07/27	3	81.50	20	81.70	81.90	-17	15,429	-0.11%
2018/07/26	8	81.13	10	81.09	81.00	-2	15,483	-0.01%
2018/07/25	7	81.06	81	79.80	80.70	-74	15,438	-0.48%
2018/07/24	54	78.93	4	79.30	78.70	50	15,313	0.33%
2018/07/23	25	78.48	7	78.43	78.50	18	15,282	0.12%
2018/07/20	3	80.53	7	80.57	80.50	-4	15,145	-0.03%
2018/07/19	58	81.80	18	81.09	80.20	40	14,995	0.27%
2018/07/18	43	85.51	17	85.01	84.00	26	14,804	0.18%
2018/07/17	9	87.28	15	87.94	88.10	-6	14,268	-0.04%
2018/07/16	5	86.72	5	87.30	86.00	0	14,503	0.00%
2018/07/13	1	86.90	2	88.05	88.80	-1	14,830	-0.01%
2018/07/12	2	85.60	6	86.13	86.00	-4	14,930	-0.03%
2018/07/11	1	83.00	2	84.15	83.60	-1	14,854	-0.01%
2018/07/09	7	81.00	5	81.42	81.00	2	14,834	0.01%
2018/07/06	1	78.90	2	79.70	79.30	-1	14,766	-0.01%
2018/07/05	7	79.90	40	79.93	78.10	-33	14,840	-0.22%
2018/07/04	1	81.00	0	0.00	80.90	1	14,867	0.01%
2018/07/03	30	82.00	35	82.72	81.80	-5	14,987	-0.03%
2018/07/02	5	82.00	0	0.00	81.00	5	15,008	0.03%
2018/06/29	14	83.33	3	83.40	83.20	11	15,006	0.07%
2018/06/28	5	82.10	0	0.00	83.00	5	14,896	0.03%
2018/06/27	5	88.22	0	0.00	87.20	5	14,905	0.03%
2018/06/26	7	83.03	20	83.69	85.40	-13	14,884	-0.09%
2018/06/25	21	88.05	4	88.13	86.50	17	14,928	0.11%
2018/06/22	0	0.00	1	91.60	92.50	-1	14,980	-0.01%
2018/06/21	1	92.21	2	92.45	92.50	-1	15,189	-0.01%
2018/06/19	8	92.35	2	92.75	90.60	6	15,738	0.04%
2018/06/15	3	92.00	1	92.40	92.30	2	15,984	0.01%
2018/06/14	5	92.46	3	92.97	93.00	2	16,223	0.01%
2018/06/13	10	94.98	0	0.00	94.00	10	16,634	0.06%
2018/06/12	17	97.97	4	98.60	97.60	13	17,044	0.08%
2018/06/11	1	99.50	5	100.50	100.50	-4	17,150	-0.02%
2018/06/08	5	99.44	2	100.25	99.80	3	17,589	0.02%
2018/06/06	3	100.00	4	100.58	100.00	-1	18,443	-0.01%
2018/06/05	5	101.10	5	101.70	101.00	0	18,596	0.00%
2018/06/04	5	99.74	13	99.31	100.50	-8	18,828	-0.04%
2018/06/01	23	97.73	13	97.67	97.50	10	18,800	0.05%
2018/05/31	1	98.13	31	98.30	99.60	-30	18,818	-0.16%
2018/05/30	12	96.49	61	96.29	96.50	-49	18,634	-0.26%
2018/05/29	4	99.13	1	99.10	98.90	3	18,503	0.02%
2018/05/28	2	99.25	5	99.40	99.30	-3	18,719	-0.02%
2018/05/25	14	102.07	1	102.00	100.50	13	19,323	0.07%
2018/05/24	2	101.50	15	101.03	102.00	-13	19,520	-0.07%
2018/05/23	8	99.53	10	99.03	99.30	-2	19,558	-0.01%
2018/05/22	13	98.42	10	98.74	97.20	3	19,441	0.02%
2018/05/21	2	99.50	15	99.33	99.00	-13	19,640	-0.07%
2018/05/18	6	99.05	14	99.29	98.90	-8	19,694	-0.04%
2018/05/17	39	105.87	13	104.19	101.50	26	19,593	0.13%
2018/05/16	22	100.81	18	101.08	102.50	4	19,118	0.02%
2018/05/15	2	94.95	52.2	95.00	95.50	-50.2	18,718	-0.27%
2018/05/14	28	95.71	1	95.30	95.30	27	19,002	0.14%
2018/05/11	5	96.54	12	96.32	95.60	-7	19,074	-0.04%
2018/05/10	5	94.18	6	94.17	93.60	-1	18,979	-0.01%
2018/05/09	2	94.00	2	93.50	94.40	0	19,083	0.00%
2018/05/08	1	94.40	1	94.00	94.00	0	18,972	0.00%
2018/05/04	1	92.20	3	91.53	91.70	-2	18,653	-0.01%
2018/05/03	5	89.96	4	90.20	89.90	1	18,672	0.01%
2018/05/02	7	92.43	9	92.43	91.70	-2	18,748	-0.01%
2018/04/30	2	92.10	2	92.80	93.00	0	18,689	0.00%
2018/04/27	1	93.20	2	94.00	93.10	-1	18,725	-0.01%
2018/04/26	0	0.00	2	92.35	91.80	-2	18,716	-0.01%
2018/04/25	2	90.15	1	89.30	90.80	1	18,742	0.01%
2018/04/24	18	90.16	10	90.38	90.10	8	18,877	0.04%
2018/04/23	2	92.45	8	92.76	93.00	-6	19,254	-0.03%
2018/04/20	8	94.09	1	93.10	92.70	7	19,486	0.04%
2018/04/19	16	96.39	16	96.58	97.90	0	19,220	0.00%
2018/04/18	3	92.80	10	92.81	93.10	-7	18,841	-0.04%
2018/04/17	4	90.38	3	90.97	89.50	1	18,660	0.01%
2018/04/16	1	92.40	0	0.00	92.20	1	18,787	0.01%
2018/04/13	1	94.00	30	94.33	93.40	-29	18,749	-0.15%
2018/04/12	5	92.50	10	92.30	92.50	-5	18,780	-0.03%
2018/04/11	14	92.75	18	94.37	91.20	-4	19,053	-0.02%
2018/04/10	7	91.44	6	90.88	91.90	1	19,019	0.01%
2018/04/09	3	88.30	4	88.78	88.50	-1	19,053	-0.01%
2018/04/03	5	90.16	7	90.60	90.60	-2	18,913	-0.01%
2018/04/02	13	92.05	14	92.41	91.70	-1	18,896	-0.01%
2018/03/31	2	91.65	3	91.73	92.00	-1	18,981	-0.01%
2018/03/30	10	91.82	10	91.71	91.80	0	19,101	0.00%
2018/03/29	7	91.67	10	91.80	92.30	-3	19,052	-0.02%
2018/03/28	24	91.88	5	91.66	90.70	19	18,971	0.10%
2018/03/27	6	94.58	23	94.23	95.40	-17	18,730	-0.09%
2018/03/26	26	92.19	20	92.26	92.00	6	18,622	0.03%
2018/03/23	17	91.94	4	92.20	94.50	13	18,478	0.07%
2018/03/22	15	96.77	8	97.31	96.30	7	18,238	0.04%
2018/03/21	5	98.50	12	98.14	99.00	-7	17,895	-0.04%
2018/03/20	3	95.77	1	95.50	95.00	2	17,524	0.01%
2018/03/19	17	96.88	19.3	96.88	97.00	-2.3	17,250	-0.01%
2018/03/16	62	92.94	13	93.45	94.20	49	16,725	0.29%
2018/03/15	5	90.46	10	90.51	91.00	-5	16,156	-0.03%
2018/03/14	33	91.13	38	89.84	89.40	-5	16,113	-0.03%
2018/03/13	13	87.11	30.2	88.05	89.90	-17.2	15,958	-0.11%
2018/03/12	3	84.23	5	84.32	83.00	-2	15,361	-0.01%
2018/03/09	13	83.31	14	83.38	83.30	-1	15,454	-0.01%
2018/03/08	10	82.08	36	81.94	82.00	-26	15,864	-0.16%
2018/03/07	3	79.97	9	80.42	80.00	-6	15,939	-0.04%
2018/03/06	0	0.00	11	79.65	79.60	-11	16,308	-0.07%
2018/03/05	8.1	78.47	2	79.20	78.40	6.1	16,806	0.04%
2018/03/02	2	77.90	1	78.00	78.40	1	16,955	0.01%
2018/03/01	22	79.94	3	79.53	78.70	19	16,954	0.11%
2018/02/27	20	81.98	18	81.45	80.80	2	16,838	0.01%
2018/02/26	11	80.67	18	80.89	81.00	-7	16,145	-0.04%
2018/02/23	3	79.47	3	79.33	79.90	0	16,437	0.00%
2018/02/22	2	79.10	7	79.44	79.30	-5	16,460	-0.03%
2018/02/21	6	79.80	7	79.80	79.90	-1	16,493	-0.01%
2018/02/12	2	75.00	10	75.84	76.00	-8	16,049	-0.05%
2018/02/09	6	70.63	3	71.17	73.30	3	15,942	0.02%
2018/02/08	6	72.65	5	72.68	72.70	1	15,942	0.01%
2018/02/07	28	74.18	0	0.00	73.60	28	15,895	0.18%
2018/02/06	39	73.90	15	73.94	72.40	24	15,857	0.15%
2018/02/05	27	77.34	1	77.20	77.40	26	15,869	0.16%
2018/02/02	17	80.37	7	79.90	79.60	10	16,005	0.06%
2018/02/01	1	81.20	3	80.70	81.20	-2	16,025	-0.01%
2018/01/31	6	78.95	39	77.83	79.40	-33	16,008	-0.21%
2018/01/30	7	78.90	0	0.00	78.40	7	16,229	0.04%
2018/01/29	2	79.10	0	0.00	78.80	2	16,170	0.01%
2018/01/26	1	79.30	1	79.30	79.40	0	16,229	0.00%
2018/01/25	13	78.95	12	78.83	78.50	1	16,320	0.01%
2018/01/24	3	80.63	3.2	80.51	80.50	-0.2	16,586	0.00%
2018/01/23	4	80.93	1	81.10	80.20	3	16,916	0.02%
2018/01/22	24	79.79	5	80.94	80.50	19	17,064	0.11%
2018/01/19	16	80.70	0	0.00	80.60	16	17,178	0.09%
2018/01/18	3	82.40	10	82.38	82.00	-7	17,082	-0.04%
2018/01/17	46	82.81	3	83.47	81.00	43	16,966	0.25%
2018/01/16	8	84.25	8	84.88	85.00	0	16,460	0.00%
2018/01/15	3	83.03	0	0.00	83.40	3	16,305	0.02%
2018/01/12	1	80.00	2	80.55	81.40	-1	16,449	-0.01%
2018/01/11	2	80.80	6	80.13	80.30	-4	16,696	-0.02%
2018/01/10	7	78.89	3	79.13	78.30	4	17,035	0.02%
2018/01/09	1	83.40	1	83.20	82.60	0	17,423	0.00%
2018/01/08	7	84.14	5	84.32	83.50	2	17,815	0.01%
2018/01/05	1	83.80	7	82.97	83.50	-6	18,110	-0.03%
2018/01/04	1	81.30	6	81.42	81.50	-5	17,929	-0.03%
2018/01/03	1	80.20	20	79.88	80.30	-19	18,254	-0.10%
2018/01/02	14	78.15	9	77.99	78.00	5	18,418	0.03%