南亞科 (2408)-元大-雙和券商分點個股進出

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
65.7
漲跌
▲0.1
漲幅
+0.15%
成交量
11,590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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/04/26	14	65.61	2	65.70	65.70	12	17,681	0.07%
2024/04/25	3	65.87	10.1	66.21	65.60	-7.1	17,603	-0.04%
2024/04/24	1.3	65.45	17.1	65.13	65.50	-15.8	17,558	-0.09%
2024/04/23	5	61.92	5	62.76	62.80	0	17,548	0.00%
2024/04/22	22.1	61.34	3	61.13	61.20	19.1	17,538	0.11%
2024/04/19	42	62.35	23	62.40	62.00	19	17,518	0.11%
2024/04/18	7.3	64.60	4.1	64.24	64.30	3.2	17,403	0.02%
2024/04/17	21.5	65.47	1.2	64.92	64.50	20.3	17,751	0.11%
2024/04/16	60.6	66.39	28	66.26	65.50	32.6	17,642	0.18%
2024/04/15	48.3	69.86	15.2	69.93	70.00	33.1	17,334	0.19%
2024/04/12	42.4	71.24	29	71.68	71.80	13.4	17,232	0.08%
2024/04/11	17	69.76	32	70.70	70.60	-15	16,845	-0.09%
2024/04/10	12	69.94	50	70.29	70.20	-38	16,560	-0.23%
2024/04/09	1	68.60	7	68.40	68.40	-6	16,334	-0.04%
2024/04/08	21	68.42	11	69.25	68.10	10	16,321	0.06%
2024/04/03	22	68.03	2	68.15	68.20	20	16,271	0.12%
2024/04/02	40.7	69.94	40	69.95	69.10	0.7	16,456	0.00%
2024/04/01	43	69.10	41	68.78	69.40	2	16,546	0.01%
2024/03/29	7.1	67.83	11	67.99	67.70	-3.9	16,468	-0.02%
2024/03/28	22	68.02	20	68.07	67.60	2	16,442	0.01%
2024/03/27	20.5	68.15	27	68.19	67.90	-6.5	16,791	-0.04%
2024/03/26	23.5	69.08	19	68.38	68.10	4.5	16,954	0.03%
2024/03/25	7.2	67.98	18	68.28	68.50	-10.8	16,725	-0.06%
2024/03/22	71.4	69.93	102.3	69.85	69.60	-30.9	16,622	-0.19%	大賣/
2024/03/21	52	64.78	83.9	66.32	67.60	-31.9	15,466	-0.21%
2024/03/20	2.2	62.17	6	62.53	61.50	-3.8	14,939	-0.03%
2024/03/19	10.2	62.56	6	62.47	62.30	4.2	15,179	0.03%
2024/03/18	26.1	62.72	1	62.40	62.40	25.1	15,160	0.17%
2024/03/15	8	63.78	1	63.90	63.90	7	15,090	0.05%
2024/03/14	10	63.73	0	0.00	63.80	10	15,053	0.07%
2024/03/13	37.2	63.60	9	65.52	63.30	28.2	15,008	0.19%
2024/03/12	6	65.67	4	65.68	65.70	2	14,785	0.01%
2024/03/11	13	66.08	7	66.50	65.80	6	14,793	0.04%
2024/03/08	36.2	65.37	12	65.26	65.00	24.2	14,679	0.16%
2024/03/07	36	66.01	6.2	66.50	65.70	29.8	14,685	0.20%
2024/03/06	33.2	65.61	0	0.00	65.10	33.2	14,756	0.22%
2024/03/05	10.2	66.09	0	0.00	65.80	10.2	15,155	0.07%
2024/03/04	13	66.58	2	67.05	66.50	11	15,704	0.07%
2024/03/01	28.1	66.18	4	66.20	66.30	24.1	16,281	0.15%
2024/02/29	12	67.14	3	67.70	67.30	9	16,437	0.05%
2024/02/27	35	67.30	9.1	66.45	66.30	26	16,604	0.16%
2024/02/26	6.1	67.54	2	67.85	67.90	4.1	16,550	0.02%
2024/02/23	42	68.84	4.1	68.12	67.70	37.9	16,648	0.23%
2024/02/22	5	67.14	8	67.90	68.10	-3	16,559	-0.02%
2024/02/21	7	67.53	1	68.20	67.30	6	16,631	0.04%
2024/02/20	3	66.83	14.8	67.64	67.80	-11.8	16,506	-0.07%
2024/02/19	5.2	65.21	10.1	66.18	66.60	-5	16,388	-0.03%
2024/02/16	24.2	64.85	3	65.67	65.90	21.2	16,442	0.13%
2024/02/15	19.3	65.88	7	65.37	65.40	12.3	16,233	0.08%
2024/02/05	3.1	66.91	3	67.93	68.20	0.1	15,749	0.00%
2024/02/02	19.9	68.02	9	67.63	67.60	10.9	15,710	0.07%
2024/02/01	0.1	68.60	2	69.00	69.20	-1.9	15,595	-0.01%
2024/01/31	2.1	69.10	1	69.00	68.70	1.1	15,589	0.01%
2024/01/30	10.2	69.32	24	69.55	69.30	-13.9	15,632	-0.09%
2024/01/29	5	71.24	1	70.30	70.80	4	15,743	0.03%
2024/01/26	8.5	70.87	1	71.20	71.00	7.5	15,757	0.05%
2024/01/25	1.5	71.20	4	71.23	71.00	-2.5	15,800	-0.02%
2024/01/24	4	71.15	10	71.81	71.60	-6	15,743	-0.04%
2024/01/23	1	71.20	13.2	71.28	70.70	-12.2	15,551	-0.08%
2024/01/22	13.1	69.15	16	69.63	69.30	-2.9	15,291	-0.02%
2024/01/19	4	69.23	4	69.23	69.30	0	15,260	0.00%
2024/01/18	2	67.90	1	69.10	68.20	1	15,318	0.01%
2024/01/17	7	68.69	0	0.00	67.80	7	15,230	0.05%
2024/01/16	11	69.89	2	70.20	69.40	9	15,127	0.06%
2024/01/15	4	70.60	13.1	71.05	71.50	-9.1	15,034	-0.06%
2024/01/12	3	68.97	2	69.45	68.80	1	14,915	0.01%
2024/01/11	30.1	69.46	8	69.19	69.40	22.1	14,862	0.15%
2024/01/10	3	71.53	0	0.00	71.50	3	14,549	0.02%
2024/01/09	5	73.40	6	73.93	72.60	-1	14,570	-0.01%
2024/01/08	7	73.44	5	73.10	73.10	2	14,541	0.01%
2024/01/05	2	74.56	23	74.76	74.70	-21	14,614	-0.14%
2024/01/04	9	73.43	6	74.12	74.40	3	14,802	0.02%
2024/01/03	29	74.17	3.6	73.92	73.10	25.4	14,861	0.17%
2024/01/02	14	76.89	7.5	76.66	76.50	6.5	14,627	0.04%
2023/12/29	3	77.80	4	78.05	78.00	-1	14,616	-0.01%
2023/12/28	17	79.27	29	79.31	78.30	-12	14,536	-0.08%
2023/12/27	11.1	78.61	33	79.18	79.70	-21.9	14,374	-0.15%
2023/12/26	3	77.10	14	77.25	78.00	-11	14,081	-0.08%
2023/12/25	4	75.25	1	75.90	75.40	3	14,281	0.02%
2023/12/22	12	78.03	12	78.65	75.90	0	14,305	0.00%
2023/12/21	4	74.13	22.2	74.45	75.40	-18.2	13,770	-0.13%
2023/12/20	12	72.58	5	71.80	71.80	7	13,486	0.05%
2023/12/19	14	73.29	12	73.19	73.10	2	13,411	0.01%
2023/12/18	16	73.65	6	73.42	73.40	10	13,450	0.07%
2023/12/15	4	74.53	13.5	74.63	74.50	-9.5	13,379	-0.07%
2023/12/14	42	74.17	28	74.31	72.80	14	12,831	0.11%
2023/12/13	8	72.59	24	73.48	73.70	-16	12,607	-0.13%
2023/12/12	6	72.43	6	72.73	72.50	0	12,936	0.00%
2023/12/11	2	72.20	5	72.28	72.20	-3	12,912	-0.02%
2023/12/08	1	71.10	12	71.93	72.10	-11	12,959	-0.08%
2023/12/07	17	70.99	7	70.83	70.70	10	12,868	0.08%
2023/12/06	27	72.40	8	72.68	72.00	19	12,755	0.15%
2023/12/05	19	72.91	14	73.09	73.20	5	12,633	0.04%
2023/12/04	19	73.95	11	74.26	74.00	8	12,581	0.06%
2023/12/01	21	73.97	18	73.75	73.70	3	12,372	0.02%
2023/11/30	18	74.07	21	74.80	75.00	-3	12,116	-0.02%
2023/11/29	12	73.35	16	74.04	74.20	-4	11,568	-0.03%
2023/11/28	4	72.28	33.1	72.55	73.50	-29.1	11,080	-0.26%
2023/11/27	17	69.71	11	70.13	70.10	6	10,413	0.06%
2023/11/24	15.2	70.17	17	70.42	70.80	-1.8	10,125	-0.02%
2023/11/22	9	69.90	9	70.54	70.70	0	9,571	0.00%
2023/11/21	32.3	70.61	12.1	70.57	70.60	20.2	9,356	0.22%
2023/11/20	25	69.95	13.2	69.95	70.00	11.8	9,141	0.13%
2023/11/17	2	67.00	5.1	67.11	67.40	-3.1	8,935	-0.03%
2023/11/16	11	67.89	12	67.54	67.20	-1	8,874	-0.01%
2023/11/15	0	0.00	31	68.12	67.60	-31	8,836	-0.35%
2023/11/14	8	66.11	8.1	65.52	66.10	-0.1	8,635	0.00%
2023/11/13	4.1	63.43	0	0.00	63.60	4.1	8,651	0.05%
2023/11/10	6.1	63.85	5	63.92	63.70	1.1	8,596	0.01%
2023/11/09	0.1	64.86	0	0.00	64.60	0.1	8,583	0.00%
2023/11/08	0	0.00	1	65.40	65.40	-1	8,677	-0.01%
2023/11/07	4	66.10	13.3	66.38	65.90	-9.3	8,693	-0.11%
2023/11/06	21.1	64.69	4	65.35	65.40	17.1	8,664	0.20%
2023/11/03	1	65.70	4	66.05	66.10	-3	8,452	-0.04%
2023/11/02	2	65.30	2	65.65	65.60	0	8,451	0.00%
2023/11/01	3	64.77	0	0.00	64.50	3	8,360	0.04%
2023/10/31	10	64.81	9	65.66	64.70	1	8,416	0.01%
2023/10/30	10.1	64.27	8	64.68	64.90	2.1	8,489	0.02%
2023/10/27	16.1	65.07	0	0.00	64.80	16.1	8,531	0.19%
2023/10/26	9.1	66.55	5	66.10	66.10	4.1	8,531	0.05%
2023/10/25	2	67.90	0	0.00	68.00	2	8,724	0.02%
2023/10/24	10.2	68.22	1	68.00	67.80	9.2	8,898	0.10%
2023/10/23	7	69.96	2	70.05	69.60	5	8,945	0.06%
2023/10/20	1	69.80	1	70.20	70.30	0	8,977	0.00%
2023/10/19	4.3	70.17	4	70.60	70.50	0.3	8,939	0.00%
2023/10/18	8	70.50	5	70.24	70.20	3	8,999	0.03%
2023/10/17	5.2	71.06	14	71.26	70.90	-8.8	8,886	-0.10%
2023/10/16	6	70.30	1	70.50	70.60	5	8,898	0.06%
2023/10/13	0	0.00	12.1	70.62	70.80	-12.1	8,919	-0.14%
2023/10/12	10.2	68.86	6	69.72	71.00	4.2	8,808	0.05%
2023/10/11	9	70.70	12.1	70.73	70.70	-3.1	8,569	-0.04%
2023/10/06	5	69.34	7	69.37	69.20	-2	8,525	-0.02%
2023/10/05	2	69.85	6	69.68	69.50	-4	8,578	-0.05%
2023/10/04	11.1	67.81	5	68.36	67.70	6.1	8,613	0.07%
2023/10/03	9	68.71	7.1	69.64	68.10	1.9	8,654	0.02%
2023/10/02	0	0.00	5	67.74	67.60	-5	8,587	-0.06%
2023/09/28	25.3	66.66	1	65.90	65.60	24.3	8,542	0.28%
2023/09/27	7	69.61	3	69.73	69.80	4	8,234	0.05%
2023/09/26	2	70.60	0	0.00	70.30	2	8,255	0.02%
2023/09/25	3	71.70	2.1	71.60	71.60	0.9	8,271	0.01%
2023/09/22	2	72.10	1	72.30	72.00	1	8,461	0.01%
2023/09/21	6.1	71.83	11	72.19	72.80	-4.9	8,584	-0.06%
2023/09/20	5	70.74	2	71.15	70.70	3	8,534	0.04%
2023/09/19	3	71.97	0	0.00	71.70	3	8,729	0.03%
2023/09/18	4	73.32	11.2	72.99	72.30	-7.2	8,931	-0.08%
2023/09/15	3.2	71.35	15.1	71.87	72.40	-11.9	9,068	-0.13%
2023/09/14	2	69.60	19	69.60	70.00	-17	8,745	-0.19%
2023/09/13	2	68.15	9	68.44	68.40	-7	8,704	-0.08%
2023/09/12	1	65.90	15	66.75	66.80	-14	8,869	-0.16%
2023/09/11	12	65.78	0	0.00	65.70	12	8,993	0.13%
2023/09/08	5	66.56	3	66.60	67.20	2	9,209	0.02%
2023/09/07	10.2	67.80	4	68.45	67.20	6.2	9,409	0.07%
2023/09/06	1	68.10	1	68.30	68.00	0	9,453	0.00%
2023/09/05	4	67.50	2	68.20	68.10	2	9,499	0.02%
2023/09/04	15.1	67.62	7	67.73	67.60	8.1	9,556	0.08%
2023/09/01	5	68.80	11.1	69.13	68.20	-6.1	9,565	-0.06%
2023/08/31	4	67.53	10	67.21	66.60	-6	9,428	-0.06%
2023/08/30	5	66.58	3	66.87	66.70	2	9,383	0.02%
2023/08/29	5	65.02	5	65.88	66.20	0	9,505	0.00%
2023/08/28	0	0.00	7	65.29	65.60	-7	9,658	-0.07%
2023/08/25	2	64.95	4	65.28	65.00	-2	9,955	-0.02%
2023/08/24	4	65.30	3	65.00	65.30	1	10,028	0.01%
2023/08/23	3	63.03	2	63.60	63.50	1	10,157	0.01%
2023/08/22	1	63.90	0	0.00	63.50	1	10,395	0.01%
2023/08/21	1	63.50	0	0.00	63.40	1	10,899	0.01%
2023/08/18	11.1	65.19	3.2	65.34	64.60	7.9	11,063	0.07%
2023/08/17	6	62.75	7	64.59	65.60	-1	11,119	-0.01%
2023/08/16	4	63.33	0	0.00	63.70	4	11,260	0.04%
2023/08/15	9	64.57	0	0.00	64.60	9	11,326	0.08%
2023/08/14	3.1	65.13	1	64.50	64.90	2.1	11,543	0.02%
2023/08/11	0	0.00	1	67.70	67.90	-1	11,783	-0.01%
2023/08/10	9.2	67.24	0	0.00	67.10	9.2	11,789	0.08%
2023/08/09	2	68.90	2	68.50	68.90	0	11,769	0.00%
2023/08/08	10.1	69.11	6	69.27	68.50	4.1	11,788	0.03%
2023/08/07	2	69.40	2	70.15	70.00	0	11,760	0.00%
2023/08/04	6	69.30	6	70.05	69.90	0	11,794	0.00%
2023/08/02	10.2	69.76	0	0.00	69.10	10.2	11,778	0.09%
2023/08/01	12.2	71.81	5	72.02	71.00	7.2	11,775	0.06%
2023/07/31	6.4	73.60	2	72.50	72.30	4.4	11,778	0.04%
2023/07/28	3	73.74	13	74.38	74.80	-10	11,713	-0.09%
2023/07/27	3	70.80	6	69.43	71.40	-3	11,480	-0.03%
2023/07/26	7	66.67	2	67.30	67.10	5	11,341	0.04%
2023/07/25	7	68.80	3	68.60	68.20	4	11,414	0.04%
2023/07/24	1	69.30	1	69.80	69.30	0	11,413	0.00%
2023/07/21	3	69.53	2	69.95	70.10	1	11,443	0.01%
2023/07/20	1	69.70	1.2	70.17	70.30	-0.2	11,408	0.00%
2023/07/19	3	70.87	4	71.05	70.40	-1	11,461	-0.01%
2023/07/18	3	70.00	3	69.87	69.50	0	11,413	0.00%
2023/07/17	0	0.00	6	71.80	71.70	-6	11,465	-0.05%
2023/07/14	1	71.80	0	0.00	71.70	1	11,512	0.01%
2023/07/13	2	70.95	3.2	71.34	70.90	-1.2	11,526	-0.01%
2023/07/12	13	69.44	53	69.99	70.10	-40	11,523	-0.35%
2023/07/11	4	70.45	1	70.30	69.90	3	11,521	0.03%
2023/07/10	1	70.50	3	70.40	69.70	-2	11,643	-0.02%
2023/07/07	5	68.74	3	68.93	69.10	2	12,084	0.02%
2023/07/06	1	69.40	1	70.20	70.10	0	12,369	0.00%
2023/07/05	1	69.90	2	70.50	70.10	-1	12,646	-0.01%
2023/07/04	3	70.33	7	70.69	70.40	-4	12,939	-0.03%
2023/07/03	4	70.18	0	0.00	70.10	4	13,198	0.03%
2023/06/30	9.1	70.80	3	70.90	70.80	6.1	13,756	0.04%
2023/06/29	5	72.36	6	72.53	72.20	-1	13,957	-0.01%
2023/06/28	2.1	69.66	1	70.00	69.50	1.1	13,915	0.01%
2023/06/27	9	71.32	14	71.00	70.80	-5	13,928	-0.04%
2023/06/26	1	72.20	0.6	73.00	73.00	0.4	13,798	0.00%
2023/06/21	11	74.83	4.2	74.41	74.60	6.8	13,909	0.05%
2023/06/20	3	77.77	30.1	77.40	77.40	-27.1	13,709	-0.20%
2023/06/19	0	0.00	7	78.01	78.00	-7	13,645	-0.05%
2023/06/16	2	75.60	7	77.40	78.50	-5	13,584	-0.04%
2023/06/15	8	75.03	4	75.08	75.30	4	13,317	0.03%
2023/06/14	2	75.55	29.1	75.83	76.20	-27.1	13,331	-0.20%
2023/06/13	1	74.70	18	74.49	74.80	-17	13,089	-0.13%
2023/06/12	0	0.00	13.1	72.79	72.90	-13.1	12,895	-0.10%
2023/06/09	2	71.05	3	71.10	71.30	-1	12,835	-0.01%
2023/06/08	7	70.63	2	70.20	70.20	5	12,837	0.04%
2023/06/07	1.6	71.50	1	71.90	71.90	0.6	12,807	0.00%
2023/06/05	7	72.17	3	72.37	72.10	4	13,136	0.03%
2023/06/02	4	72.88	5	72.90	72.90	-1	13,091	-0.01%
2023/06/01	8	71.69	2	71.80	71.40	6	12,992	0.05%
2023/05/31	10	72.28	8	72.89	73.50	2	12,867	0.02%
2023/05/30	1	70.50	9	71.68	71.90	-8	12,652	-0.06%
2023/05/29	2	71.20	4	70.85	71.20	-2	12,614	-0.02%
2023/05/26	15	71.92	16.1	72.23	71.90	-1.1	12,517	-0.01%
2023/05/25	4.2	71.27	51.1	71.72	72.40	-46.9	12,261	-0.38%
2023/05/24	4	69.50	6	70.37	69.90	-2	11,824	-0.02%
2023/05/23	6	69.17	6	69.88	69.90	0	11,637	0.00%
2023/05/22	12	70.77	12	70.62	70.10	0	11,504	0.00%
2023/05/19	0	0.00	30	69.84	69.90	-30	11,249	-0.27%
2023/05/18	7	69.67	213.2	69.40	69.30	-206.2	11,183	-1.84%	大賣/鉅額交易
2023/05/17	202.2	67.70	38	68.05	68.00	164.2	10,951	1.50%	大買/鉅額交易
2023/05/16	2	64.60	0	0.00	64.60	2	10,611	0.02%
2023/05/15	1	63.30	1	63.70	63.90	0	10,610	0.00%
2023/05/12	2	62.85	4	63.38	63.80	-2	10,608	-0.02%
2023/05/11	0	0.00	1	64.29	63.30	-1	10,652	-0.01%
2023/05/10	2	63.80	0.2	64.30	64.20	1.8	10,683	0.02%
2023/05/09	1	64.50	3	64.83	64.70	-2	10,660	-0.02%
2023/05/08	10	65.13	1	65.20	64.80	9	10,677	0.08%
2023/05/05	3.2	67.27	0	0.00	66.70	3.2	10,645	0.03%
2023/05/04	0	0.00	37	67.76	68.00	-37	10,703	-0.35%
2023/05/03	2	67.00	1	66.60	67.10	1	10,701	0.01%
2023/05/02	9	67.47	5	67.30	66.70	4	10,809	0.04%
2023/04/28	6	67.23	162	67.21	67.80	-156	11,092	-1.41%	大賣/鉅額交易
2023/04/27	52	65.18	5.1	65.17	65.60	46.9	10,915	0.43%
2023/04/26	8	62.60	4	63.18	64.10	4	10,929	0.04%
2023/04/25	116	65.37	5	65.44	63.50	111	10,897	1.02%	大買/鉅額交易
2023/04/24	5	64.54	4.2	65.47	64.20	0.8	10,804	0.01%
2023/04/21	19	65.18	3.3	65.04	64.50	15.7	10,840	0.14%
2023/04/20	21	65.63	8	65.60	65.50	13	10,849	0.12%
2023/04/19	15	67.04	0	0.00	67.00	15	10,886	0.14%
2023/04/18	121.5	67.28	10	67.55	67.30	111.5	10,914	1.02%	大買/鉅額交易
2023/04/17	2	67.35	3	67.97	68.00	-1	11,094	-0.01%
2023/04/14	1	67.50	4	67.80	67.60	-3	11,065	-0.03%
2023/04/13	14	67.82	12	67.84	67.50	2	11,035	0.02%
2023/04/12	7.3	68.59	22	69.12	69.10	-14.7	10,786	-0.14%
2023/04/11	27	68.38	48	68.46	68.20	-21	10,277	-0.20%
2023/04/10	30	67.16	6	66.98	66.70	24	9,887	0.24%
2023/04/07	9	68.21	118	68.24	68.60	-109	9,551	-1.14%	大賣/鉅額交易
2023/04/06	29.1	65.69	26.2	65.80	66.40	2.9	9,152	0.03%
2023/03/31	136.2	66.59	44	66.30	66.50	92.2	8,839	1.04%	大買/
2023/03/30	22	64.07	33	64.73	63.90	-11	8,287	-0.13%
2023/03/29	8	61.33	3	61.67	61.00	5	7,940	0.06%
2023/03/28	9	62.68	4	63.03	62.50	5	7,909	0.06%
2023/03/27	9	62.69	6	63.42	63.20	3	7,836	0.04%
2023/03/24	31.2	63.21	47	62.85	63.30	-15.8	7,789	-0.20%
2023/03/23	2	60.00	15	60.25	59.80	-13	7,417	-0.18%
2023/03/22	0	0.00	7	59.30	59.10	-7	7,411	-0.09%
2023/03/21	10	58.50	1	58.80	58.60	9	7,446	0.12%
2023/03/17	6	59.17	26	59.37	59.30	-20	7,553	-0.26%
2023/03/16	11	57.85	3	58.00	57.70	8	7,489	0.11%
2023/03/15	4	58.15	1	58.00	58.00	3	7,569	0.04%
2023/03/14	6	57.85	4	58.70	58.00	2	7,741	0.03%
2023/03/13	0	0.00	3	58.97	58.50	-3	7,760	-0.04%
2023/03/10	6	58.40	36	58.76	58.70	-30	7,943	-0.38%
2023/03/09	27	59.79	17	59.76	59.10	10	8,062	0.12%
2023/03/08	5	60.58	29	60.27	61.00	-24	8,128	-0.30%
2023/03/07	1	58.00	7.2	58.46	58.50	-6.2	8,121	-0.08%
2023/03/06	5	57.82	4	58.05	57.70	1	8,223	0.01%
2023/03/03	3	57.40	5	57.80	57.90	-2	8,220	-0.02%
2023/03/02	8	56.96	7	57.83	57.30	1	8,249	0.01%
2023/03/01	11.2	57.55	0	0.00	57.30	11.2	8,250	0.14%
2023/02/24	6.1	58.86	2	60.10	58.40	4.1	8,296	0.05%
2023/02/23	0	0.00	4	59.53	59.50	-4	8,398	-0.05%
2023/02/22	17	59.02	5	58.88	58.70	12	8,649	0.14%
2023/02/21	0	0.00	3	60.27	60.40	-3	8,811	-0.03%
2023/02/20	0	0.00	4	60.50	60.00	-4	8,908	-0.04%
2023/02/17	2	59.90	0	0.00	59.70	2	9,019	0.02%
2023/02/16	4	59.45	22.1	59.72	59.70	-18.1	9,137	-0.20%
2023/02/15	1	58.60	2	58.70	58.50	-1	9,312	-0.01%
2023/02/14	2	58.20	7	58.39	58.40	-5	9,351	-0.05%
2023/02/13	4	57.50	82	57.42	57.60	-78	9,438	-0.83%
2023/02/10	11	58.19	8.1	58.39	58.30	2.9	9,554	0.03%
2023/02/09	12.1	57.67	3	58.27	58.00	9.1	9,686	0.09%
2023/02/08	2	58.50	4	59.00	58.40	-2	9,703	-0.02%
2023/02/07	2	57.95	5	58.22	58.20	-3	9,763	-0.03%
2023/02/06	7	58.61	0	0.00	58.10	7	9,798	0.07%
2023/02/03	16	60.00	19.5	59.94	59.90	-3.5	9,805	-0.04%
2023/02/02	3	59.83	17	59.83	59.90	-14	9,835	-0.14%
2023/02/01	10.1	57.89	11	58.01	58.20	-0.9	9,842	-0.01%
2023/01/31	19	58.55	2	58.55	57.80	17	9,858	0.17%
2023/01/30	10	59.80	28.6	60.35	60.30	-18.6	9,772	-0.19%
2023/01/17	0.2	57.20	7	57.66	57.70	-6.8	9,566	-0.07%
2023/01/16	1	56.80	15	57.16	57.50	-14	9,732	-0.14%
2023/01/13	4	56.20	4	56.18	56.00	0	9,885	0.00%
2023/01/12	1.1	56.70	8	56.41	56.20	-7	10,227	-0.07%
2023/01/11	2	55.90	9	56.82	57.00	-7	10,492	-0.07%
2023/01/10	4	56.60	23.2	56.92	56.50	-19.2	10,614	-0.18%
2023/01/09	11	55.51	54	56.26	56.70	-43	10,734	-0.40%
2023/01/06	2	53.90	15	54.73	55.00	-13	11,045	-0.12%
2023/01/05	13	55.22	29	55.71	54.90	-16	11,150	-0.14%
2023/01/04	1.1	53.81	27	53.81	54.10	-25.9	11,365	-0.23%
2023/01/03	0	0.00	12	52.22	53.00	-12	11,448	-0.10%
2022/12/30	3	51.60	0	0.00	51.20	3	11,434	0.03%
2022/12/29	1	51.80	1	51.50	51.80	0	11,613	0.00%
2022/12/28	1	51.60	1	51.50	51.30	0	11,959	0.00%
2022/12/27	0	0.00	1	52.00	51.90	-1	12,174	-0.01%
2022/12/23	17	50.92	0	0.00	51.40	17	12,550	0.14%
2022/12/22	2.1	51.99	0	0.00	51.70	2.1	12,618	0.02%
2022/12/21	4	51.70	0	0.00	51.50	4	12,675	0.03%
2022/12/20	13	53.02	0	0.00	52.00	13	12,632	0.10%
2022/12/19	4	54.10	1	54.10	53.70	3	12,685	0.02%
2022/12/16	41	54.60	5	54.62	54.50	36	12,705	0.28%
2022/12/15	2	55.40	21.1	55.69	55.90	-19.1	12,692	-0.15%
2022/12/14	3	55.30	17	55.52	55.50	-14	12,755	-0.11%
2022/12/13	3	55.03	8	55.23	54.80	-5	12,848	-0.04%
2022/12/12	8	54.24	26	54.62	54.80	-18	12,909	-0.14%
2022/12/09	8	53.93	0	0.00	53.70	8	13,049	0.06%
2022/12/08	2	53.20	7	54.00	54.00	-5	13,003	-0.04%
2022/12/07	6	53.68	1	54.50	53.50	5	13,037	0.04%
2022/12/06	27.3	54.60	0	0.00	54.30	27.3	12,971	0.21%
2022/12/05	18	56.29	19	56.53	56.20	-1	12,790	-0.01%
2022/12/02	32.2	56.28	1	56.10	56.10	31.2	12,759	0.24%
2022/12/01	4.1	57.61	23	58.50	57.50	-18.9	12,598	-0.15%
2022/11/30	36.2	56.48	5	56.46	56.80	31.2	12,465	0.25%
2022/11/29	28.1	57.17	2	57.05	57.20	26.1	12,256	0.21%
2022/11/28	13.3	58.52	4	59.10	58.50	9.3	12,021	0.08%
2022/11/25	5	59.70	41.3	59.84	59.70	-36.3	11,941	-0.30%
2022/11/24	0.1	60.08	0	0.00	59.90	0.1	11,927	0.00%
2022/11/23	0	59.50	8	59.91	59.80	-8	11,862	-0.07%
2022/11/22	2	57.85	3	59.13	59.20	-1	11,790	-0.01%
2022/11/21	22	59.03	2	59.15	58.40	20	11,699	0.17%
2022/11/18	5	60.52	17	60.91	60.70	-12	11,515	-0.10%
2022/11/17	46	58.38	9	58.87	58.90	37	11,262	0.33%
2022/11/16	1	59.60	4.3	60.05	60.10	-3.3	11,043	-0.03%
2022/11/15	5	59.04	9	59.29	59.70	-4	10,935	-0.04%
2022/11/14	3	60.07	1	60.00	59.90	2	10,840	0.02%
2022/11/11	6	59.25	15	59.57	59.80	-9	10,735	-0.08%
2022/11/10	2	57.00	3	57.87	58.00	-1	10,519	-0.01%
2022/11/09	2	57.80	6	57.78	58.10	-4	10,463	-0.04%
2022/11/08	2	56.80	5	56.88	57.10	-3	10,372	-0.03%
2022/11/07	1	56.90	7	56.54	56.90	-6	10,263	-0.06%
2022/11/04	6	54.65	2	55.10	54.90	4	10,120	0.04%
2022/11/03	6	54.85	10	55.49	56.00	-4	10,076	-0.04%
2022/11/02	0	0.00	3	54.67	54.80	-3	9,990	-0.03%
2022/11/01	1	54.00	0	0.00	54.00	1	9,994	0.01%
2022/10/31	2	54.00	10.5	54.45	54.50	-8.5	10,018	-0.08%
2022/10/28	16	53.48	6	53.55	53.10	10	9,982	0.10%
2022/10/27	1	54.50	11	55.03	55.00	-10	9,909	-0.10%
2022/10/26	3	54.53	1	55.00	54.50	2	9,927	0.02%
2022/10/25	18	54.48	8	54.95	54.10	10	9,873	0.10%
2022/10/24	7	56.59	14	57.14	55.60	-7	9,777	-0.07%
2022/10/21	18	56.06	36	56.13	55.70	-18	9,588	-0.19%
2022/10/20	14	54.46	44	54.88	55.70	-30	9,364	-0.32%
2022/10/19	35.3	54.12	10	54.16	53.80	25.3	9,033	0.28%
2022/10/18	10	55.70	20	56.04	55.80	-10	8,832	-0.11%
2022/10/17	8.2	54.67	20	54.88	56.20	-11.8	8,778	-0.13%
2022/10/14	6	54.18	51	53.92	55.20	-45	8,617	-0.52%
2022/10/13	37.1	51.40	36	51.66	51.40	1.1	8,335	0.01%
2022/10/12	2	52.55	41	51.70	52.70	-39	8,264	-0.47%
2022/10/11	1.4	49.74	3	49.85	49.75	-1.6	8,133	-0.02%
2022/10/07	2.5	50.02	2	50.30	50.20	0.5	8,109	0.01%
2022/10/06	13	50.15	0	0.00	50.20	13	8,135	0.16%
2022/10/05	15	50.91	25	51.06	51.40	-10	8,133	-0.12%
2022/10/04	8	48.88	36	49.32	49.95	-28	7,909	-0.35%
2022/10/03	17.5	47.45	5.3	47.76	47.55	12.2	7,827	0.16%
2022/09/30	7	47.90	7	48.48	48.95	0	7,875	0.00%
2022/09/29	1	46.85	15	47.03	47.15	-14	7,887	-0.18%
2022/09/28	1	45.60	6	45.88	45.50	-5	7,919	-0.06%
2022/09/26	16.3	45.73	0	0.00	45.65	16.3	8,021	0.20%
2022/09/23	1	47.70	12	47.64	47.60	-11	8,183	-0.13%
2022/09/22	11	46.29	0	0.00	46.80	11	8,624	0.13%
2022/09/21	13	47.23	0	0.00	47.15	13	8,703	0.15%
2022/09/20	15	47.73	0	0.00	47.65	15	8,687	0.17%
2022/09/19	28.5	48.52	0	0.00	48.60	28.5	8,575	0.33%
2022/09/16	31	49.65	1	50.10	49.10	30	8,503	0.35%
2022/09/15	9	50.72	3	50.70	50.40	6	8,348	0.07%
2022/09/14	12	50.68	2	50.65	50.70	10	8,371	0.12%
2022/09/12	5	52.60	3	52.23	52.30	2	8,331	0.02%
2022/09/08	4	50.65	1	51.10	51.10	3	8,389	0.04%
2022/09/07	4	50.35	6	50.93	50.60	-2	8,413	-0.02%
2022/09/06	4	50.60	5	51.28	51.20	-1	8,481	-0.01%
2022/09/05	10	51.32	4	51.18	51.10	6	8,515	0.07%
2022/09/02	0	0.00	1	52.50	52.10	-1	8,675	-0.01%
2022/09/01	4	52.40	1	52.80	52.60	3	8,715	0.03%
2022/08/31	1	52.70	0	0.00	53.40	1	8,690	0.01%
2022/08/29	4	52.25	1	52.40	52.50	3	8,668	0.03%
2022/08/26	2	53.90	0	0.00	53.50	2	8,694	0.02%
2022/08/25	2	53.40	21	53.60	53.60	-19	8,676	-0.22%
2022/08/24	27	52.82	12	52.60	52.60	15	8,725	0.17%
2022/08/23	2	53.15	3	53.53	53.40	-1	8,861	-0.01%
2022/08/22	0	0.00	12	53.73	53.90	-12	8,938	-0.13%
2022/08/19	3	54.20	12	54.28	54.30	-9	9,026	-0.10%
2022/08/18	11	53.47	1	53.70	53.60	10	9,061	0.11%
2022/08/17	4	53.25	2	54.20	55.00	2	9,063	0.02%
2022/08/16	4.5	53.57	16	53.51	53.80	-11.5	9,084	-0.13%
2022/08/15	21	53.85	7	53.91	53.80	14	9,102	0.15%
2022/08/12	0	0.00	2	54.10	54.10	-2	9,083	-0.02%
2022/08/11	7	52.73	5	53.08	53.00	2	9,076	0.02%
2022/08/10	5	52.04	0	0.00	51.60	5	9,107	0.05%
2022/08/09	2	53.10	3	52.97	52.90	-1	9,129	-0.01%
2022/08/08	3	52.97	0	0.00	53.10	3	9,293	0.03%
2022/08/05	0	0.00	3	53.13	53.20	-3	9,286	-0.03%
2022/08/04	2	50.95	1	51.50	51.00	1	9,258	0.01%
2022/08/03	0.2	51.50	1	51.50	51.20	-0.8	9,277	-0.01%
2022/08/02	14	50.89	17	51.44	50.40	-3	9,277	-0.03%
2022/08/01	2	51.60	0	0.00	52.20	2	9,213	0.02%
2022/07/29	1	52.20	0	0.00	52.30	1	9,232	0.01%
2022/07/28	4	52.60	0	0.00	52.50	4	9,322	0.04%
2022/07/27	3	52.40	0	0.00	52.60	3	9,368	0.03%
2022/07/26	1	52.60	1.3	52.70	52.50	-0.3	9,398	0.00%
2022/07/25	8	52.43	0	0.00	52.70	8	9,434	0.08%
2022/07/22	8	53.28	1	53.80	53.70	7	9,419	0.07%
2022/07/21	0	0.00	3	53.87	54.30	-3	9,328	-0.03%
2022/07/20	2	53.55	5	54.00	53.40	-3	9,332	-0.03%
2022/07/19	6.3	53.17	4	53.05	53.00	2.3	9,270	0.02%
2022/07/18	13	53.50	37	53.91	54.20	-24	9,209	-0.26%
2022/07/15	9	50.28	7	50.51	51.40	2	8,975	0.02%
2022/07/14	1	49.90	3	49.80	49.85	-2	8,934	-0.02%
2022/07/13	0	0.00	1	49.00	49.00	-1	8,893	-0.01%
2022/07/12	7	47.78	22	47.39	47.35	-15	8,762	-0.17%
2022/07/11	14	48.64	0	0.00	49.00	14	8,699	0.16%
2022/07/08	7	50.10	0	0.00	49.65	7	8,838	0.08%
2022/07/07	2	48.40	22	50.27	50.50	-20	8,699	-0.23%
2022/07/06	2	48.50	2	49.08	48.60	0	8,629	0.00%
2022/07/05	3	48.47	3	49.15	49.40	0	8,597	0.00%
2022/07/04	8	48.37	0	0.00	49.15	8	8,559	0.09%
2022/07/01	11	48.70	10	49.30	48.30	1	8,567	0.01%
2022/06/30	62	49.54	14	49.99	49.40	48	8,490	0.57%
2022/06/29	3	57.70	1	57.10	57.10	2	8,100	0.03%
2022/06/28	0	0.00	2	58.55	58.90	-2	8,053	-0.02%
2022/06/27	0	59.90	0	0.00	59.80	0	8,043	0.00%
2022/06/24	5	58.54	0	0.00	58.90	5	8,109	0.06%
2022/06/22	9	58.51	5	58.30	58.10	4	8,481	0.05%
2022/06/21	6	59.98	2	59.80	60.00	4	8,867	0.05%
2022/06/20	3	59.40	1	59.70	59.50	2	8,978	0.02%
2022/06/17	8	60.01	2	59.75	60.10	6	9,071	0.07%
2022/06/16	3	61.07	2	62.20	60.40	1	9,037	0.01%
2022/06/15	6	61.50	0	0.00	61.20	6	9,029	0.07%
2022/06/14	5	61.38	1	61.50	62.20	4	9,057	0.04%
2022/06/13	20	62.05	2	62.35	62.20	18	9,249	0.19%
2022/06/10	6	65.05	1	65.20	65.10	5	9,214	0.05%
2022/06/09	3	65.87	2	65.50	65.70	1	9,270	0.01%
2022/06/08	0	0.00	8	66.26	66.10	-8	9,338	-0.09%
2022/06/07	1	66.00	3	66.00	65.80	-2	9,453	-0.02%
2022/06/06	0.1	66.50	0	0.00	66.80	0.1	9,489	0.00%
2022/06/02	6	66.72	2	66.85	66.80	4	9,621	0.04%
2022/06/01	4	66.83	3	66.77	66.80	1	9,880	0.01%
2022/05/31	4	65.35	64	65.80	66.80	-60	9,935	-0.60%
2022/05/30	6	64.50	3	65.50	65.80	3	9,947	0.03%
2022/05/27	63	63.60	0	0.00	63.90	63	9,937	0.63%
2022/05/26	2	63.75	0	0.00	63.50	2	9,990	0.02%
2022/05/25	1	64.30	0.1	64.70	64.70	0.9	10,029	0.01%
2022/05/24	7	64.51	3	64.93	64.30	4	10,158	0.04%
2022/05/23	43	66.46	1	66.70	66.40	42	10,161	0.41%
2022/05/20	0	0.00	3	66.60	66.80	-3	10,280	-0.03%
2022/05/19	3	66.20	3	66.33	66.90	0	10,442	0.00%
2022/05/18	0	0.00	1	67.60	67.20	-1	10,704	-0.01%
2022/05/17	1	67.20	0	0.00	67.00	1	11,201	0.01%
2022/05/16	0	0.00	2	67.40	66.90	-2	11,396	-0.02%
2022/05/13	0	0.00	2	65.50	65.50	-2	11,314	-0.02%
2022/05/12	1	64.60	19	64.71	64.60	-18	11,419	-0.16%
2022/05/11	18	64.53	12	65.49	65.20	6	11,594	0.05%
2022/05/10	3	65.77	7	65.06	66.00	-4	11,607	-0.03%
2022/05/09	13	65.46	2	65.60	65.10	11	11,659	0.09%
2022/05/06	4	66.15	2	66.50	66.80	2	11,759	0.02%
2022/05/05	5	66.98	2	67.40	67.00	3	11,942	0.03%
2022/05/04	4	65.90	2	65.90	66.10	2	11,822	0.02%
2022/05/03	5	65.68	5	65.70	65.90	0	11,841	0.00%
2022/04/29	6	65.53	4	65.53	65.60	2	11,874	0.02%
2022/04/28	0	0.00	8	64.16	64.20	-8	11,991	-0.07%
2022/04/27	3	61.81	4	62.40	63.20	-1	11,955	-0.01%
2022/04/26	1	64.00	3	64.03	64.20	-2	11,909	-0.02%
2022/04/25	7.2	64.19	2	64.70	64.30	5.2	11,900	0.04%
2022/04/22	2	66.10	3	66.30	66.40	-1	11,817	-0.01%
2022/04/21	1	65.40	4	65.98	66.90	-3	11,799	-0.03%
2022/04/20	4	65.30	4	65.03	65.30	0	11,771	0.00%
2022/04/19	5	64.36	5	64.62	64.40	0	11,725	0.00%
2022/04/18	0	0.00	1	64.70	63.80	-1	11,730	-0.01%
2022/04/15	8	64.08	4	64.08	63.90	4	11,730	0.03%
2022/04/14	15	64.63	2	64.45	64.10	13	11,775	0.11%
2022/04/13	1	66.70	4	66.48	66.70	-3	11,644	-0.03%
2022/04/12	2	65.65	1	66.10	65.50	1	11,716	0.01%
2022/04/11	2	66.50	4	66.63	66.80	-2	11,656	-0.02%
2022/04/08	4	66.70	7	66.91	66.80	-3	11,691	-0.03%
2022/04/07	13.1	66.56	5	66.76	66.20	8.1	11,833	0.07%
2022/04/06	22.1	66.72	0	0.00	66.60	22.1	11,677	0.19%
2022/04/01	7	68.07	1	68.70	69.20	6	11,474	0.05%
2022/03/31	1	69.70	0	0.00	69.20	1	11,373	0.01%
2022/03/30	4	69.20	2	69.60	69.30	2	11,324	0.02%
2022/03/29	8.1	69.09	0	0.00	69.00	8.1	11,401	0.07%
2022/03/28	11	69.07	12	69.20	69.80	-1	11,703	-0.01%
2022/03/25	30.1	69.45	1	70.20	68.90	29.1	11,833	0.25%
2022/03/24	37.1	70.84	3	70.97	71.30	34.1	11,633	0.29%
2022/03/23	4	73.70	2	74.45	73.70	2	11,227	0.02%
2022/03/22	2	73.55	0	0.00	74.00	2	11,175	0.02%
2022/03/21	0	0.00	2	75.40	74.90	-2	11,088	-0.02%
2022/03/18	2	74.50	0	0.00	74.80	2	11,147	0.02%
2022/03/17	5	73.20	14	73.66	74.20	-9	11,151	-0.08%
2022/03/16	11.2	71.46	11	71.87	70.90	0.2	11,085	0.00%
2022/03/15	18.2	73.60	1	73.20	73.00	17.2	10,921	0.16%
2022/03/14	6	75.08	2	75.60	75.70	4	10,970	0.04%
2022/03/11	6	75.02	3	75.67	75.60	3	10,971	0.03%
2022/03/10	1	76.70	2	76.75	76.70	-1	11,079	-0.01%
2022/03/09	4	75.70	5	75.34	74.90	-1	11,462	-0.01%
2022/03/08	18.4	75.67	7	76.73	74.70	11.4	12,369	0.09%
2022/03/07	34.1	77.41	3	76.90	76.90	31.1	12,479	0.25%
2022/03/04	8	81.28	4	82.35	81.60	4	12,687	0.03%
2022/03/03	4	81.95	39	82.49	82.60	-35	12,750	-0.27%
2022/03/02	6	79.33	5	79.56	79.70	1	12,753	0.01%
2022/03/01	4	79.53	9.4	79.27	79.90	-5.4	12,792	-0.04%
2022/02/25	23	77.99	22	77.31	77.10	1	12,808	0.01%
2022/02/24	15	76.86	6	77.50	76.30	9	13,186	0.07%
2022/02/23	3	78.90	4	79.70	79.00	-1	13,782	-0.01%
2022/02/22	15	78.80	13	78.50	78.70	2	13,846	0.01%
2022/02/21	13	81.54	6	81.12	80.40	7	13,791	0.05%
2022/02/18	4	83.10	11	83.16	83.50	-7	13,757	-0.05%
2022/02/17	32	82.13	61	82.46	82.70	-29	13,560	-0.21%
2022/02/16	7	80.39	29	80.38	80.50	-22	13,157	-0.17%
2022/02/15	2	78.90	9	79.08	78.80	-7	12,947	-0.05%
2022/02/14	8	78.44	5	78.26	78.70	3	12,952	0.02%
2022/02/11	5	78.52	15	79.03	79.00	-10	13,023	-0.08%
2022/02/10	2	78.75	16	78.79	79.00	-14	13,004	-0.11%
2022/02/09	1	78.40	13	78.55	78.50	-12	13,050	-0.09%
2022/02/08	2	77.20	8	77.29	77.40	-6	13,067	-0.05%
2022/02/07	4	75.03	12	75.87	76.40	-8	13,149	-0.06%
2022/01/26	4	72.30	5	72.78	72.00	-1	13,115	-0.01%
2022/01/25	4	72.28	8	72.63	72.00	-4	13,324	-0.03%
2022/01/24	6	71.55	5	72.76	72.60	1	13,311	0.01%
2022/01/21	12	72.68	2	72.40	72.30	10	13,394	0.07%
2022/01/20	1	74.70	1	75.50	75.10	0	13,388	0.00%
2022/01/19	4	74.98	3	75.37	75.20	1	13,604	0.01%
2022/01/18	7	75.64	17	75.32	75.10	-10	13,634	-0.07%
2022/01/17	1	74.10	1	74.70	74.40	0	13,652	0.00%
2022/01/14	2	74.00	3	74.67	74.30	-1	13,716	-0.01%
2022/01/13	3	74.34	4	74.92	74.60	-1	13,705	-0.01%
2022/01/12	5	74.02	4	74.45	74.40	1	13,660	0.01%
2022/01/11	2	73.65	0	0.00	73.50	2	13,650	0.01%
2022/01/10	3	73.50	5	74.10	74.90	-2	13,727	-0.01%
2022/01/07	2	73.80	2	74.30	73.70	0	13,863	0.00%
2022/01/06	12	74.01	0	0.00	73.80	12	13,995	0.09%
2022/01/05	13	76.14	17	76.02	75.90	-4	14,067	-0.03%
2022/01/04	0	0.00	4.1	77.06	77.20	-4.1	14,085	-0.03%
2022/01/03	15	76.85	1	76.70	76.20	14	14,124	0.10%
2021/12/30	10	78.01	27	78.07	78.10	-17	14,152	-0.12%
2021/12/29	1	76.70	0	0.00	76.60	1	14,294	0.01%
2021/12/28	0	76.70	2	76.65	76.70	-2	14,486	-0.01%
2021/12/27	0	0.00	4	76.45	76.60	-4	14,579	-0.03%
2021/12/24	4	76.23	4	76.33	75.70	0	14,725	0.00%
2021/12/23	9	76.48	5	76.16	75.90	4	15,123	0.03%
2021/12/22	21	77.24	14	78.89	76.50	7	15,403	0.05%
2021/12/21	6.1	77.30	7	77.73	76.80	-1	15,245	-0.01%
2021/12/20	10	76.32	15	77.13	75.90	-5	15,025	-0.03%
2021/12/17	2	75.70	1	75.50	75.70	1	14,877	0.01%
2021/12/16	5	76.04	6	76.40	76.00	-1	14,944	-0.01%
2021/12/15	0	0.00	1	76.40	76.00	-1	14,956	-0.01%
2021/12/14	14	75.57	8	75.50	74.80	6	15,006	0.04%
2021/12/13	4	77.23	0	0.00	76.60	4	14,963	0.03%
2021/12/10	4	77.33	8.6	77.77	77.80	-4.6	15,132	-0.03%
2021/12/09	7	77.09	16	77.69	77.50	-9	15,118	-0.06%
2021/12/08	9	78.03	6	77.07	76.90	3	15,080	0.02%
2021/12/07	14	77.37	9	77.47	77.50	5	14,987	0.03%
2021/12/06	15	77.65	9	77.48	77.50	6	14,955	0.04%
2021/12/03	45.1	78.43	36	78.85	78.80	9.1	14,926	0.06%
2021/12/02	23	79.25	89.1	79.36	79.80	-66.1	14,545	-0.45%
2021/12/01	2	76.00	11	75.84	76.00	-9	13,754	-0.07%
2021/11/30	24.1	75.48	24	75.77	74.20	0.1	13,587	0.00%
2021/11/29	7	72.10	10	73.48	73.30	-3	13,246	-0.02%
2021/11/26	12	73.87	29	74.11	73.50	-17	13,296	-0.13%
2021/11/25	7	74.81	3	74.87	74.40	4	13,187	0.03%
2021/11/24	3	75.77	20	75.31	75.40	-17	13,138	-0.13%
2021/11/23	41	75.36	26	75.68	75.70	15	13,139	0.11%
2021/11/22	12	74.83	94.1	74.52	75.40	-82.1	12,838	-0.64%
2021/11/19	15	70.17	6	69.73	69.60	9	12,097	0.07%
2021/11/18	11	71.34	13	71.50	71.60	-2	12,059	-0.02%
2021/11/17	15	70.99	16	71.31	71.00	-1	12,046	-0.01%
2021/11/16	2	70.20	14	70.56	70.80	-12	12,080	-0.10%
2021/11/15	9	70.24	22.1	70.28	70.30	-13.1	12,217	-0.11%
2021/11/12	14.2	68.60	2	69.05	68.70	12.2	12,256	0.10%
2021/11/11	7	68.54	1.1	68.07	68.00	5.9	12,517	0.05%
2021/11/10	10	69.41	17	69.43	69.90	-7	12,744	-0.05%
2021/11/09	27	67.74	40	68.55	68.70	-13	12,955	-0.10%
2021/11/08	3	67.50	10	67.16	67.60	-7	13,118	-0.05%
2021/11/05	13.1	65.89	3	66.50	65.70	10.1	13,668	0.07%
2021/11/04	13	67.27	10	67.42	66.70	3	13,805	0.02%
2021/11/03	4	68.68	31	68.28	68.60	-27	13,729	-0.20%
2021/11/02	12	67.21	21	68.37	66.50	-9	13,653	-0.07%
2021/11/01	3	67.33	11	67.41	67.00	-8	13,621	-0.06%
2021/10/29	10	66.82	14	67.02	66.50	-4	13,787	-0.03%
2021/10/28	1	65.10	24	66.57	66.50	-23	13,799	-0.17%
2021/10/27	3	64.50	145	65.03	66.20	-142	13,851	-1.03%	大賣/鉅額交易
2021/10/26	2	63.65	2	63.90	63.70	0	13,765	0.00%
2021/10/25	0	0.00	2	63.30	63.50	-2	13,794	-0.01%
2021/10/22	5	62.02	2	62.40	62.10	3	13,900	0.02%
2021/10/21	3	62.97	111	63.76	62.50	-108	14,044	-0.77%	大賣/鉅額交易
2021/10/20	12	63.45	1	63.40	63.50	11	14,119	0.08%
2021/10/19	8	62.93	9	63.07	63.50	-1	14,374	-0.01%
2021/10/18	101	64.49	3	62.30	62.70	98	14,627	0.67%	大買/
2021/10/15	3	63.77	29	63.76	63.70	-26	15,092	-0.17%
2021/10/14	107	61.93	18.1	61.92	62.30	88.9	15,126	0.59%	大買/
2021/10/13	17	59.88	193	61.05	59.40	-176	15,201	-1.16%	大賣/鉅額交易
2021/10/12	7	60.64	3	61.10	61.00	4	15,328	0.03%
2021/10/08	7	62.80	1	62.40	61.60	6	15,434	0.04%
2021/10/07	2	61.85	13.1	61.78	61.60	-11.1	15,727	-0.07%
2021/10/06	96	61.83	300.5	62.80	61.40	-204.4	16,326	-1.25%	大賣/鉅額交易
2021/10/05	31	64.05	6	63.82	64.60	25	16,722	0.15%
2021/10/04	105	65.05	1	65.20	64.90	104	16,830	0.62%	大買/鉅額交易
2021/10/01	73	64.58	9	64.29	64.30	64	16,962	0.38%
2021/09/30	72.2	67.78	235	67.41	65.90	-162.9	17,021	-0.96%	大賣/鉅額交易
2021/09/29	168	66.54	254	66.47	67.20	-86	16,775	-0.51%	大買/大賣/
2021/09/28	0	0.00	480	66.42	66.30	-480	16,631	-2.89%	大賣/鉅額交易
2021/09/27	11	64.40	0	0.00	64.60	11	16,644	0.07%
2021/09/24	21	65.00	20.4	64.80	64.90	0.6	16,907	0.00%
2021/09/23	13	64.40	27	64.37	64.40	-14	17,098	-0.08%
2021/09/22	23	63.06	7	62.93	63.00	16	17,247	0.09%
2021/09/17	3	64.57	0	0.00	64.90	3	17,496	0.02%
2021/09/16	14.1	64.19	21	64.59	64.60	-7	17,933	-0.04%
2021/09/15	32	64.77	3	65.07	64.00	29	18,073	0.16%
2021/09/14	46	66.11	15	66.34	66.20	31	18,197	0.17%
2021/09/13	3	66.03	2.3	65.87	65.80	0.7	18,298	0.00%
2021/09/10	0.1	65.90	34	66.58	66.80	-33.9	18,621	-0.18%
2021/09/09	11	64.45	56	65.13	65.60	-45	18,639	-0.24%
2021/09/08	6	64.00	20	64.41	64.30	-14	18,710	-0.07%
2021/09/07	9	65.57	7	65.51	65.20	2	18,732	0.01%
2021/09/06	5.1	67.26	48.2	66.81	66.40	-43.1	18,731	-0.23%
2021/09/03	15	66.31	2	66.20	66.00	13	18,706	0.07%
2021/09/02	17.1	66.84	18	67.47	66.20	-0.9	18,806	0.00%
2021/09/01	10.3	67.09	23	67.12	68.10	-12.8	19,005	-0.07%
2021/08/31	16	65.94	16	66.29	66.40	0	18,924	0.00%
2021/08/30	0	0.00	8	65.83	66.40	-8	19,147	-0.04%
2021/08/27	21	64.98	3	65.30	65.00	18	19,410	0.09%
2021/08/26	48	66.03	0	0.00	65.30	48	19,518	0.25%
2021/08/25	2	66.50	4	66.53	67.00	-2	19,468	-0.01%
2021/08/24	21	66.41	13	66.49	66.00	8	19,624	0.04%
2021/08/23	2	66.90	10	66.21	66.80	-8	19,651	-0.04%
2021/08/20	7	65.19	4	64.85	64.60	3	19,882	0.02%
2021/08/19	29	66.70	15	66.22	65.70	14	19,903	0.07%
2021/08/18	9	67.71	9	67.52	69.00	0	19,830	0.00%
2021/08/17	11	66.98	6	66.77	66.60	5	19,940	0.03%
2021/08/16	2.3	65.75	34.1	65.12	66.30	-31.8	19,744	-0.16%
2021/08/13	20	64.50	95	64.48	64.30	-75	19,530	-0.38%
2021/08/12	18	66.47	7.1	66.27	66.30	10.9	19,218	0.06%
2021/08/11	44.1	68.25	26	68.33	67.30	18.1	19,072	0.09%
2021/08/10	29.1	71.47	4	71.78	70.90	25.1	18,705	0.13%
2021/08/09	11	72.63	11	73.20	73.70	0	18,666	0.00%
2021/08/06	10	74.10	3	73.80	73.60	7	18,793	0.04%
2021/08/05	10	75.16	27	75.20	75.20	-17	19,056	-0.09%
2021/08/04	23	76.01	28	76.19	75.50	-5	19,443	-0.03%
2021/08/03	8	75.13	47	75.20	75.80	-39	19,608	-0.20%
2021/08/02	1	75.00	9	74.38	74.50	-8	19,682	-0.04%
2021/07/30	6.1	72.05	27	72.49	72.30	-20.9	19,769	-0.11%
2021/07/29	9	72.07	31	72.79	72.00	-22	19,921	-0.11%
2021/07/28	7	71.44	1.2	72.01	72.20	5.9	20,073	0.03%
2021/07/27	8	74.08	12.2	74.26	73.30	-4.2	20,281	-0.02%
2021/07/26	5	73.50	9.2	73.60	73.50	-4.2	20,386	-0.02%
2021/07/23	29.2	73.18	6	73.23	73.40	23.2	20,489	0.11%
2021/07/22	32.4	73.49	23	73.92	73.70	9.4	20,352	0.05%
2021/07/21	79	72.41	14	72.97	71.50	65	20,224	0.32%
2021/07/20	17.2	74.72	5	74.76	74.50	12.2	19,822	0.06%
2021/07/19	50	75.85	3	75.57	75.60	47	19,898	0.24%
2021/07/16	35	77.28	0	0.00	77.40	35	20,109	0.17%
2021/07/15	16	78.32	12	78.73	78.60	4	20,084	0.02%
2021/07/14	15.1	77.93	21.4	77.86	77.80	-6.3	20,052	-0.03%
2021/07/13	149	78.19	79	78.02	76.90	70	19,790	0.35%	大買/
2021/07/12	73.3	77.42	5	78.96	76.40	68.3	19,185	0.36%
2021/07/09	26	77.26	8	77.59	78.60	18	18,599	0.10%
2021/07/08	25.1	78.52	4	78.55	78.40	21.1	18,659	0.11%
2021/07/07	9	79.83	29	79.76	79.50	-20	18,813	-0.11%
2021/07/06	43	79.53	5	79.30	79.10	38	19,223	0.20%
2021/07/05	42.4	80.35	19	80.38	80.40	23.4	19,693	0.12%
2021/07/02	21	78.93	7	79.97	79.50	14	19,631	0.07%
2021/07/01	52	78.51	8	78.38	78.00	44	19,620	0.22%
2021/06/30	20	79.33	0.2	79.10	79.70	19.8	19,992	0.10%
2021/06/29	52.2	80.05	7.1	79.91	79.30	45.1	20,802	0.22%
2021/06/28	34.2	81.13	29	81.64	81.20	5.2	20,711	0.03%
2021/06/25	31	80.56	61	80.73	80.00	-30	20,404	-0.15%
2021/06/24	7	76.89	9	77.17	77.60	-2	20,025	-0.01%
2021/06/23	18	74.98	8	75.89	76.60	10	19,915	0.05%
2021/06/22	21	75.53	20	75.84	75.20	1	19,616	0.01%
2021/06/21	59.2	75.75	16	75.63	74.70	43.2	19,487	0.22%
2021/06/18	4	79.70	7	79.68	78.90	-3	19,175	-0.02%
2021/06/17	10	78.36	3	78.73	78.90	7	19,169	0.04%
2021/06/16	5	79.28	12	79.93	79.10	-7	19,225	-0.04%
2021/06/15	7	78.53	2	78.40	78.70	5	19,348	0.03%
2021/06/11	22	79.26	13	79.10	78.80	9	19,304	0.05%
2021/06/10	50	78.53	55	78.59	79.50	-5	19,253	-0.03%
2021/06/09	33	77.94	7	77.79	77.20	26	19,120	0.14%
2021/06/08	17	80.13	22	80.47	80.10	-5	19,109	-0.03%
2021/06/07	52	80.52	30	79.31	79.40	22	19,165	0.11%
2021/06/04	52	82.99	39	82.48	82.20	13	19,066	0.07%
2021/06/03	10	83.48	23	83.57	83.60	-13	18,935	-0.07%
2021/06/02	1	81.40	9	81.33	81.60	-8	18,891	-0.04%
2021/06/01	10	82.35	10	82.47	81.30	0	19,089	0.00%
2021/05/31	9	81.40	4.2	81.82	81.90	4.8	19,265	0.02%
2021/05/28	44.2	80.47	65	81.29	80.60	-20.8	19,541	-0.11%
2021/05/27	8	76.63	10	77.70	78.30	-2	19,505	-0.01%
2021/05/26	24.1	78.14	9.1	78.98	77.80	15	19,647	0.08%
2021/05/25	21	78.70	14	78.39	78.80	7	19,919	0.04%
2021/05/24	7	75.50	5	76.94	76.60	2	20,106	0.01%
2021/05/21	43.4	77.44	51.1	77.11	76.30	-7.7	20,324	-0.04%
2021/05/20	10	75.46	8.1	75.76	75.20	1.9	20,659	0.01%
2021/05/19	12.2	74.92	7	75.03	75.10	5.2	21,212	0.02%
2021/05/18	17	75.34	21	75.10	76.80	-4	21,152	-0.02%
2021/05/17	2.2	70.11	4.1	71.20	71.70	-1.9	21,207	-0.01%
2021/05/14	17.2	74.93	15.1	74.13	73.00	2.1	21,068	0.01%
2021/05/13	13.1	72.19	17.1	73.23	74.30	-4	20,903	-0.02%
2021/05/12	20.3	72.17	20	71.29	73.40	0.3	20,714	0.00%
2021/05/11	23.1	77.96	5	77.46	76.50	18.1	20,739	0.09%
2021/05/10	15.3	83.01	7	83.24	82.10	8.3	20,746	0.04%
2021/05/07	20.1	84.16	16	84.89	85.50	4.1	20,756	0.02%
2021/05/06	10.1	84.42	7	83.43	82.90	3.1	20,692	0.01%
2021/05/05	18.3	84.12	0	0.00	82.70	18.3	20,497	0.09%
2021/05/04	163.1	86.37	4	83.90	85.30	159.1	20,372	0.78%	大買/鉅額交易
2021/05/03	20.5	88.75	12	88.63	87.70	8.5	20,113	0.04%
2021/04/29	10.1	92.81	5	92.92	91.60	5.1	19,847	0.03%
2021/04/28	4.2	94.70	6.2	94.17	94.40	-2	19,756	-0.01%
2021/04/27	14.1	94.98	11	95.00	94.00	3.1	19,929	0.02%
2021/04/26	44.3	95.37	99.1	95.75	95.90	-54.7	19,902	-0.28%
2021/04/23	14.1	93.51	5	93.80	94.40	9	19,919	0.05%
2021/04/22	73	95.73	9	94.63	93.40	64	19,931	0.32%
2021/04/21	30.1	98.69	5	99.48	98.30	25.1	19,622	0.13%
2021/04/20	13	100.21	518.2	100.99	99.70	-505.2	19,558	-2.58%	大賣/鉅額交易
2021/04/19	508	101.21	14	100.02	99.40	494	19,730	2.50%	大買/鉅額交易
2021/04/16	209	99.23	22	99.12	98.70	187	20,139	0.93%	大買/鉅額交易
2021/04/15	17	99.11	507	98.51	99.00	-490	20,435	-2.40%	大賣/鉅額交易
2021/04/14	29.1	99.42	25.3	100.76	99.70	3.7	20,480	0.02%
2021/04/13	21	100.57	23	101.85	100.00	-2	20,503	-0.01%
2021/04/12	44	99.93	22	99.76	99.10	22	20,485	0.11%
2021/04/09	56	101.30	62.3	101.17	102.50	-6.3	20,283	-0.03%
2021/04/08	20	97.54	29.2	98.07	98.30	-9.2	19,732	-0.05%
2021/04/07	76	97.11	22.2	97.17	97.10	53.8	19,728	0.27%
2021/04/06	39.3	97.73	57.3	97.96	97.30	-18	19,707	-0.09%
2021/04/01	208.2	97.38	219.5	98.37	100.50	-11.3	19,449	-0.06%	大買/大賣/
2021/03/31	2.2	92.71	5.1	92.74	91.90	-2.8	18,561	-0.02%
2021/03/30	23	90.96	10	91.75	92.20	13	18,589	0.07%
2021/03/29	67.2	91.81	258	92.25	91.20	-190.9	18,703	-1.02%	大賣/鉅額交易
2021/03/26	1	91.80	10	91.41	91.90	-9	18,884	-0.05%
2021/03/25	9	89.59	4	89.70	89.60	5	19,032	0.03%
2021/03/24	8	90.44	3	90.73	90.00	5	19,048	0.03%
2021/03/23	0	0.00	9	91.83	91.70	-9	19,141	-0.05%
2021/03/22	18	90.94	8.1	91.35	90.90	9.9	19,233	0.05%
2021/03/19	66	93.42	1	92.71	92.50	65	19,282	0.34%
2021/03/18	17	94.88	35.1	95.03	95.50	-18.1	19,232	-0.09%
2021/03/17	3	93.57	16	93.78	91.90	-13	19,428	-0.07%
2021/03/16	21.1	94.34	9.2	93.90	93.40	12	19,642	0.06%
2021/03/15	24.1	93.20	23	93.20	93.20	1.1	19,972	0.01%
2021/03/12	514.1	93.35	17	93.01	93.50	497.1	20,216	2.46%	大買/鉅額交易
2021/03/11	1	88.66	9	90.21	91.40	-8	20,465	-0.04%
2021/03/10	2	88.70	13	88.45	87.60	-11	21,091	-0.05%
2021/03/09	115.1	86.49	30	87.30	86.70	85.1	21,468	0.40%	大買/
2021/03/08	10.1	90.87	1	92.20	88.60	9.1	22,177	0.04%
2021/03/05	13	89.18	6	89.80	89.70	7	22,681	0.03%
2021/03/04	47.1	93.09	33	92.22	91.80	14.1	22,635	0.06%
2021/03/03	41	91.43	10.1	92.14	92.00	31	22,511	0.14%
2021/03/02	11	97.96	11	99.68	95.50	0	22,276	0.00%
2021/02/26	17.2	96.52	8	96.73	96.50	9.2	22,274	0.04%
2021/02/25	19.3	100.01	17.2	100.73	98.50	2.1	22,237	0.01%
2021/02/24	37	99.29	15.1	99.41	96.60	21.9	22,219	0.10%
2021/02/23	12	96.16	36	96.75	98.40	-24	21,957	-0.11%
2021/02/22	69	97.35	17.2	97.06	97.10	51.8	21,922	0.24%
2021/02/19	61.1	94.25	20	93.52	93.00	41.1	21,797	0.19%
2021/02/18	18	89.96	7	90.54	89.90	11	21,892	0.05%
2021/02/17	17	90.00	28	90.85	89.90	-11	22,303	-0.05%
2021/02/05	2	87.65	3	87.93	86.70	-1	22,090	0.00%
2021/02/04	6.1	85.69	1	86.50	86.60	5.1	22,357	0.02%
2021/02/03	7.1	87.38	6	88.03	86.30	1.1	22,408	0.00%
2021/02/02	46	86.97	63	88.64	86.90	-17	22,289	-0.08%
2021/02/01	36	83.82	39	84.48	86.30	-3	21,772	-0.01%
2021/01/29	43	82.09	45	81.68	79.90	-2	21,489	-0.01%
2021/01/28	410	79.45	18	79.82	79.40	392	21,291	1.84%	大買/鉅額交易
2021/01/27	8	82.60	7	83.30	82.50	1	21,208	0.00%
2021/01/26	22	83.37	11	83.27	83.00	11	21,177	0.05%
2021/01/25	10	84.56	8	85.05	85.10	2	21,098	0.01%
2021/01/22	14	85.04	4	85.35	85.40	10	21,067	0.05%
2021/01/21	10	85.92	13	86.30	85.80	-3	21,102	-0.01%
2021/01/20	11	85.93	6	86.65	84.30	5	21,175	0.02%
2021/01/19	11	86.31	7	86.46	86.80	4	21,044	0.02%
2021/01/18	10	85.02	10	85.39	86.00	0	21,034	0.00%
2021/01/15	15.2	87.39	7	88.23	86.20	8.2	20,941	0.04%
2021/01/14	22	89.81	19	90.52	89.80	3	20,784	0.01%
2021/01/13	124	87.81	13	88.13	88.70	111	20,666	0.54%	大買/鉅額交易
2021/01/12	26	89.33	13	91.27	87.70	13	20,534	0.06%
2021/01/11	50	91.87	10	92.08	91.20	40	20,327	0.20%
2021/01/08	15	94.23	33.3	95.56	96.70	-18.3	19,981	-0.09%
2021/01/07	9	92.51	19	93.01	92.80	-10	19,808	-0.05%
2021/01/06	20	91.69	20	92.48	91.50	0	20,333	0.00%
2021/01/05	17	91.46	18	91.98	90.50	-1	20,428	-0.01%
2021/01/04	3	90.37	36.2	90.01	90.70	-33.2	20,516	-0.16%
2020/12/31	21	86.48	14	86.96	86.80	7	20,634	0.03%
2020/12/30	14	87.09	10	87.41	87.30	4	21,205	0.02%
2020/12/29	2	86.50	1.3	87.00	87.00	0.7	21,092	0.00%
2020/12/28	7	87.07	36	86.99	89.10	-29	21,056	-0.14%
2020/12/25	22	84.11	11	84.83	84.00	11	20,958	0.05%
2020/12/24	12	84.33	16	84.69	85.30	-4	21,220	-0.02%
2020/12/23	33	81.06	25	81.79	83.00	8	21,196	0.04%
2020/12/22	41	83.13	23	83.89	81.20	18	21,100	0.09%
2020/12/21	17	84.98	15	84.30	84.20	2	20,900	0.01%
2020/12/18	3	85.83	1	84.90	84.80	2	20,833	0.01%
2020/12/17	10	86.66	17	87.14	85.70	-7	20,928	-0.03%
2020/12/16	6.3	86.03	7	86.29	85.80	-0.7	20,906	0.00%
2020/12/15	8.1	84.99	3	84.90	84.10	5.1	20,956	0.02%
2020/12/14	4	84.95	31	85.46	85.30	-27	21,185	-0.13%
2020/12/11	20	85.77	25.3	85.49	85.30	-5.3	21,155	-0.03%
2020/12/10	23	89.10	21	89.16	88.30	2	20,817	0.01%
2020/12/09	14.2	90.81	18	90.46	91.90	-3.8	20,778	-0.02%
2020/12/08	15	86.93	13	87.55	88.00	2	20,368	0.01%
2020/12/07	18	88.73	49	89.39	88.30	-31	20,163	-0.15%
2020/12/04	30	87.46	30.5	87.08	87.60	-0.5	19,684	0.00%
2020/12/03	31	83.62	30	83.44	83.80	1	19,057	0.01%
2020/12/02	23	80.99	51	81.71	81.50	-28	18,803	-0.15%
2020/12/01	17	76.35	27	75.70	76.90	-10	17,987	-0.06%
2020/11/30	6.3	72.27	14	72.37	72.40	-7.8	17,621	-0.04%
2020/11/27	14	71.87	17.1	72.17	71.30	-3.1	17,549	-0.02%
2020/11/26	17	69.39	31.4	69.29	70.70	-14.4	17,401	-0.08%
2020/11/25	18.1	70.02	29	70.27	69.30	-10.9	17,496	-0.06%
2020/11/24	14	71.14	10	71.35	71.00	4	17,273	0.02%
2020/11/23	6	70.82	6	71.15	71.60	0	17,100	0.00%
2020/11/20	7	68.79	13	68.70	68.80	-6	16,876	-0.04%
2020/11/19	11	67.37	12	67.94	67.80	-1	16,884	-0.01%
2020/11/18	3	66.77	12	67.03	67.00	-9	16,738	-0.05%
2020/11/17	23	66.94	125.6	66.85	67.10	-102.6	16,602	-0.62%	大賣/鉅額交易
2020/11/16	6	63.90	49.2	63.97	64.20	-43.2	16,250	-0.27%
2020/11/13	21	62.15	14	62.08	62.20	7	16,244	0.04%
2020/11/12	17	61.67	73	61.91	62.00	-56	16,291	-0.34%
2020/11/11	7	60.06	1	59.20	60.00	6	16,016	0.04%
2020/11/10	6	60.53	2	60.70	60.60	4	15,986	0.02%
2020/11/09	13	60.62	50	60.43	60.40	-37	15,981	-0.23%
2020/11/06	5.5	59.61	12	59.91	59.80	-6.5	16,189	-0.04%
2020/11/05	1.5	59.40	22	59.42	59.40	-20.5	16,279	-0.13%
2020/11/04	7	58.51	12	58.88	59.00	-5	16,418	-0.03%
2020/11/03	19	58.98	4	58.73	58.80	15	16,611	0.09%
2020/11/02	4	58.00	0	0.00	57.80	4	17,090	0.02%
2020/10/30	14	57.54	0	0.00	57.80	14	17,354	0.08%
2020/10/29	14	58.29	0	0.00	58.20	14	17,450	0.08%
2020/10/28	8	58.45	35	58.31	58.30	-27	17,486	-0.15%
2020/10/27	26	59.72	26	59.59	59.50	0	17,421	0.00%
2020/10/26	15	60.64	6	60.58	60.50	9	17,388	0.05%
2020/10/23	37	61.31	4	61.38	61.40	33	17,414	0.19%
2020/10/22	1	61.00	4	61.90	61.80	-3	17,445	-0.02%
2020/10/21	4	62.05	7	61.79	61.90	-3	17,508	-0.02%
2020/10/20	7	61.67	9	61.99	62.10	-2	17,661	-0.01%
2020/10/19	3	61.77	18.5	61.86	61.80	-15.5	17,705	-0.09%
2020/10/16	15	60.61	17	60.89	60.10	-2	17,779	-0.01%
2020/10/15	54	61.90	14	61.95	61.50	40	17,777	0.23%
2020/10/14	11	62.41	34	62.48	62.30	-23	17,593	-0.13%
2020/10/13	16	59.81	24	60.26	61.40	-8	16,959	-0.05%
2020/10/12	36	61.25	78	60.92	60.50	-42	16,700	-0.25%
2020/10/08	64	58.83	65	59.02	59.40	-1	16,548	-0.01%
2020/10/07	9	58.38	70	59.25	59.60	-61	16,572	-0.37%
2020/10/06	2	57.10	4	56.93	56.60	-2	16,497	-0.01%
2020/10/05	16	57.03	9	57.27	56.30	7	16,602	0.04%
2020/09/30	15	57.15	21	57.18	57.50	-6	16,613	-0.04%
2020/09/29	6	56.02	30	56.64	56.90	-24	16,445	-0.15%
2020/09/28	5	53.50	13	54.95	55.10	-8	16,302	-0.05%
2020/09/25	8	53.04	6	53.00	52.50	2	16,335	0.01%
2020/09/24	1	53.80	2	53.10	52.90	-1	16,402	-0.01%
2020/09/23	67	54.24	4	53.60	53.30	63	16,387	0.38%
2020/09/22	11	55.33	6	55.68	54.90	5	16,460	0.03%
2020/09/21	5	56.60	6	57.00	56.60	-1	16,429	-0.01%
2020/09/18	4	56.58	9	57.12	56.30	-5	16,524	-0.03%
2020/09/17	1	56.20	56	56.22	56.80	-55	16,514	-0.33%
2020/09/16	5	54.88	30	54.93	55.20	-25	16,235	-0.15%
2020/09/15	11	54.95	24	54.80	54.50	-13	16,257	-0.08%
2020/09/14	2	54.15	17	54.78	54.80	-15	16,423	-0.09%
2020/09/11	10	52.99	3	53.20	53.30	7	16,317	0.04%
2020/09/10	6	53.13	0	0.00	53.00	6	16,426	0.04%
2020/09/09	3	54.00	0	0.00	54.20	3	16,440	0.02%
2020/09/08	23	54.83	7	54.84	54.80	16	16,605	0.10%
2020/09/07	11	53.86	11	54.51	54.30	0	16,587	0.00%
2020/09/04	10	52.11	16	52.23	52.80	-6	16,544	-0.04%
2020/09/03	6	53.45	44	53.51	53.20	-38	16,641	-0.23%
2020/09/02	22	51.25	5	51.14	51.10	17	16,572	0.10%
2020/09/01	4	51.80	23	52.01	52.30	-19	16,880	-0.11%
2020/08/31	23	52.11	26	52.18	51.90	-3	17,363	-0.02%
2020/08/28	8	53.86	9	53.73	53.90	-1	17,704	-0.01%
2020/08/27	12	54.01	4	53.90	54.00	8	17,922	0.04%
2020/08/26	11	53.34	4	53.53	53.40	7	17,981	0.04%
2020/08/25	49	52.64	17	52.51	53.00	32	17,901	0.18%
2020/08/24	3	50.57	18	50.85	51.00	-15	17,951	-0.08%
2020/08/21	14	49.91	6	49.87	49.85	8	18,240	0.04%
2020/08/20	23	49.33	34	49.44	49.20	-11	18,129	-0.06%
2020/08/19	33	52.22	16	51.99	51.80	17	17,858	0.10%
2020/08/18	1	55.30	7	55.07	55.10	-6	17,340	-0.03%
2020/08/17	11	54.63	0	0.00	54.40	11	17,246	0.06%
2020/08/14	5	54.44	6	54.63	55.10	-1	17,223	-0.01%
2020/08/13	17	55.16	27	55.11	55.40	-10	17,202	-0.06%
2020/08/12	16	54.78	5	54.54	55.10	11	17,282	0.06%
2020/08/11	23	55.46	13	55.71	55.70	10	17,177	0.06%
2020/08/10	22	54.34	4	54.25	54.40	18	17,148	0.10%
2020/08/07	31	54.96	22	55.15	55.00	9	17,295	0.05%
2020/08/06	63	56.61	6	56.15	56.40	57	17,063	0.33%
2020/08/05	63	58.10	4	58.10	58.00	59	16,667	0.35%
2020/08/04	27	58.83	5	58.80	58.70	22	16,474	0.13%
2020/08/03	28	59.80	4	59.90	59.30	24	16,402	0.15%
2020/07/31	0	0.00	12	60.79	60.60	-12	16,480	-0.07%
2020/07/30	7	60.19	11	60.04	60.20	-4	16,520	-0.02%
2020/07/29	20	59.15	5	58.88	58.90	15	16,481	0.09%
2020/07/28	7	59.87	9	60.19	59.50	-2	16,514	-0.01%
2020/07/27	11	59.80	43	59.60	59.60	-32	16,716	-0.19%
2020/07/24	8	60.83	28	61.91	60.40	-20	16,853	-0.12%
2020/07/23	22	61.91	24	61.98	62.00	-2	16,968	-0.01%
2020/07/22	30	62.14	50	62.10	61.70	-20	17,022	-0.12%
2020/07/21	11	61.11	109	61.05	61.20	-98	16,870	-0.58%	大賣/
2020/07/20	26	60.79	14	60.66	60.80	12	16,851	0.07%
2020/07/17	9	60.39	10.1	60.65	60.20	-1.1	17,012	-0.01%
2020/07/16	10.2	60.80	17	60.80	60.30	-6.8	17,295	-0.04%
2020/07/15	34	60.80	12	61.08	60.10	22	17,225	0.13%
2020/07/14	87	62.21	16	61.83	61.50	71	17,222	0.41%
2020/07/13	49	62.33	122	62.58	62.70	-73	16,903	-0.43%	大賣/
2020/07/10	13	59.96	4	59.83	59.60	9	16,663	0.05%
2020/07/09	4	61.08	20	61.04	61.00	-16	16,657	-0.10%
2020/07/08	29	60.43	7	60.64	60.20	22	16,765	0.13%
2020/07/07	6	60.33	4	60.40	60.80	2	16,817	0.01%
2020/07/06	19	60.09	12	60.08	60.20	7	16,885	0.04%
2020/07/03	13	59.88	1	59.80	59.80	12	17,143	0.07%
2020/07/02	7	60.37	1	60.50	60.50	6	17,551	0.03%
2020/07/01	42	61.20	3	61.20	61.00	39	17,699	0.22%
2020/06/30	43	60.93	12	60.83	61.00	31	17,652	0.18%
2020/06/29	24	60.34	0	0.00	59.50	24	17,948	0.13%
2020/06/24	27	60.17	6	60.53	60.80	21	17,985	0.12%
2020/06/23	10	60.00	1	60.40	60.00	9	18,192	0.05%
2020/06/22	25	60.22	0	0.00	59.90	25	18,532	0.13%
2020/06/19	45	60.03	13	60.15	59.80	32	18,742	0.17%
2020/06/18	8	60.18	1	60.30	60.40	7	18,709	0.04%
2020/06/17	12	61.05	2	60.90	60.60	10	18,849	0.05%
2020/06/16	1	61.50	12	61.18	61.50	-11	19,172	-0.06%
2020/06/15	14	60.37	2	60.45	60.00	12	19,427	0.06%
2020/06/12	11	60.33	6	61.00	61.20	5	19,493	0.03%
2020/06/11	13	62.67	9	62.92	61.80	4	19,631	0.02%
2020/06/10	6	63.72	6	64.02	64.00	0	19,580	0.00%
2020/06/09	28	63.55	4.1	63.18	63.40	23.9	19,695	0.12%
2020/06/08	51	63.84	29	63.83	63.80	22	19,846	0.11%
2020/06/05	13	63.94	25.4	63.62	64.20	-12.4	19,428	-0.06%
2020/06/04	16	62.55	19.1	62.72	62.20	-3.1	18,970	-0.02%
2020/06/03	9	60.89	13	61.00	61.20	-4	18,536	-0.02%
2020/06/02	25	60.44	2.3	60.84	60.10	22.8	18,384	0.12%
2020/06/01	5	60.86	18	60.89	60.90	-13	18,384	-0.07%
2020/05/29	16	60.13	28	60.08	59.80	-12	18,412	-0.07%
2020/05/28	57	61.54	75	62.35	60.90	-18	18,336	-0.10%
2020/05/27	12	60.98	13	60.72	60.70	-1	18,213	-0.01%
2020/05/26	19.1	60.62	28	60.55	60.70	-8.9	18,430	-0.05%
2020/05/25	8.1	58.96	3	59.20	59.70	5.1	18,475	0.03%
2020/05/22	19	60.34	3	59.80	59.40	16	18,595	0.09%
2020/05/21	3	60.83	11	60.77	60.80	-8	18,609	-0.04%
2020/05/20	9	60.13	5	60.24	59.90	4	18,581	0.02%
2020/05/19	7.2	59.12	18	59.22	59.20	-10.9	18,672	-0.06%
2020/05/18	14	59.26	6	58.77	58.50	8	18,652	0.04%
2020/05/15	14.1	60.16	12	60.67	60.10	2.1	18,773	0.01%
2020/05/14	73	60.91	5	61.10	60.00	68	18,736	0.36%
2020/05/13	11	62.95	8	63.09	62.90	3	18,450	0.02%
2020/05/12	17	63.79	3	63.77	63.60	14	18,589	0.08%
2020/05/11	15	64.62	18	64.82	64.70	-3	18,536	-0.02%
2020/05/08	22	64.74	5	63.88	63.80	17	18,492	0.09%
2020/05/07	39	63.66	18	64.39	64.40	21	18,441	0.11%
2020/05/06	10	63.74	17	63.77	63.30	-7	18,319	-0.04%
2020/05/05	13	63.07	12	63.72	63.00	1	18,303	0.01%
2020/05/04	28	62.78	13	62.93	62.80	15	18,661	0.08%
2020/04/30	11	64.99	40	65.01	65.00	-29	18,567	-0.16%
2020/04/29	25	64.00	24	64.21	64.20	1	18,365	0.01%
2020/04/28	23.3	62.55	38	62.84	63.20	-14.8	18,233	-0.08%
2020/04/27	4	61.05	25	60.96	61.60	-21	18,118	-0.12%
2020/04/24	9	59.23	0	0.00	59.10	9	18,035	0.05%
2020/04/23	13	59.95	6	59.77	59.40	7	17,998	0.04%
2020/04/22	12	58.73	14	59.29	59.90	-2	17,919	-0.01%
2020/04/21	26	59.05	5	58.96	58.00	21	17,733	0.12%
2020/04/20	9	60.87	5	61.04	60.80	4	17,473	0.02%
2020/04/17	42	62.09	20	62.28	61.10	22	17,652	0.12%
2020/04/16	13	61.46	12	61.38	61.60	1	17,438	0.01%
2020/04/15	16	61.15	14	61.12	61.30	2	17,361	0.01%
2020/04/14	29	60.67	130	60.78	60.70	-101	17,341	-0.58%	大賣/鉅額交易
2020/04/13	16	60.38	3	60.20	59.80	13	17,368	0.07%
2020/04/10	17	62.16	19	62.05	62.00	-2	17,119	-0.01%
2020/04/09	49	63.24	48	63.16	62.60	1	17,198	0.01%
2020/04/08	32	61.82	29	63.02	63.40	3	17,481	0.02%
2020/04/07	140	60.06	38	60.80	62.00	102	17,099	0.60%	大買/鉅額交易
2020/04/06	4	54.50	21	55.05	56.40	-17	16,665	-0.10%
2020/04/01	15	53.57	17	53.21	53.90	-2	16,459	-0.01%
2020/03/31	31	54.66	41.3	54.39	53.70	-10.3	16,285	-0.06%
2020/03/30	50	53.31	37	53.05	53.90	13	15,892	0.08%
2020/03/27	53	56.83	52	55.67	55.00	1	15,737	0.01%
2020/03/26	22	53.57	39	52.89	54.00	-17	15,448	-0.11%
2020/03/25	27.1	52.45	22	52.34	52.60	5.1	15,288	0.03%
2020/03/24	11	48.14	12	47.51	48.30	-1	15,366	-0.01%
2020/03/23	8	44.75	2	45.10	44.20	6	15,378	0.04%
2020/03/20	22	48.15	7	48.69	48.65	15	15,594	0.10%
2020/03/19	12	45.45	4	46.94	45.20	8	15,699	0.05%
2020/03/18	18	52.27	5	52.26	50.20	13	15,940	0.08%
2020/03/17	18	55.34	13	55.21	54.10	5	15,935	0.03%
2020/03/16	13	62.00	10	61.54	59.20	3	15,889	0.02%
2020/03/13	10.1	60.24	157	60.58	62.90	-147	15,789	-0.93%	大賣/鉅額交易
2020/03/12	24	67.58	23	67.20	66.00	1	15,712	0.01%
2020/03/11	3	74.67	3	74.53	72.60	0	15,616	0.00%
2020/03/10	24	73.60	1	73.70	74.90	23	16,247	0.14%
2020/03/09	7	76.20	2	75.90	74.80	5	16,399	0.03%
2020/03/06	13	78.79	20	78.50	78.50	-7	16,572	-0.04%
2020/03/05	10.1	79.92	10	79.97	80.10	0.1	16,512	0.00%
2020/03/04	8	78.11	6	78.45	78.60	2	16,441	0.01%
2020/03/03	6	78.48	3	78.17	77.80	3	16,394	0.02%
2020/03/02	2	77.00	2	76.10	76.30	0	16,307	0.00%
2020/02/27	25	78.79	21	78.92	77.30	4	16,166	0.02%
2020/02/26	26	81.79	7	82.14	81.40	19	15,899	0.12%
2020/02/25	21	83.17	10.1	83.48	83.30	10.9	15,824	0.07%
2020/02/24	15	84.60	24	85.13	84.50	-9	15,791	-0.06%
2020/02/21	12	84.19	4	84.28	84.40	8	15,767	0.05%
2020/02/20	49	84.55	5	84.16	83.60	44	15,878	0.28%
2020/02/19	108	84.95	28	84.84	84.80	80	15,889	0.50%	大買/
2020/02/18	28	85.46	6.6	85.31	83.80	21.4	15,912	0.13%
2020/02/17	9	87.24	10	87.97	88.00	-1	15,974	-0.01%
2020/02/14	2.8	86.11	10	86.55	86.80	-7.2	15,958	-0.05%
2020/02/13	91	86.61	70	86.30	86.50	21	15,905	0.13%
2020/02/12	7	84.61	3	84.70	84.70	4	15,692	0.03%
2020/02/11	3	83.67	4	84.33	85.10	-1	15,604	-0.01%
2020/02/10	10.3	82.70	7	83.34	83.50	3.3	15,557	0.02%
2020/02/07	10	84.08	9	84.48	84.30	1	15,720	0.01%
2020/02/06	7	84.79	3	84.50	85.10	4	16,029	0.02%
2020/02/05	1.3	83.53	35	83.46	84.40	-33.7	16,011	-0.21%
2020/02/04	5	78.86	9	79.77	79.90	-4	15,700	-0.03%
2020/02/03	20	78.17	21	78.69	79.40	-1	15,804	-0.01%
2020/01/31	25	79.32	16	79.31	78.10	9	15,856	0.06%
2020/01/30	21	79.62	12	80.48	77.80	9	15,773	0.06%
2020/01/20	9	85.03	14	84.94	85.20	-5	15,557	-0.03%
2020/01/17	3	83.43	2	83.20	83.60	1	15,652	0.01%
2020/01/16	9.2	83.13	2	83.50	83.40	7.2	15,683	0.05%
2020/01/15	13	84.53	13	85.11	83.80	0	15,707	0.00%
2020/01/14	16	85.36	9	85.66	85.30	7	15,890	0.04%
2020/01/13	26	86.00	28	86.41	85.50	-2	15,918	-0.01%
2020/01/10	14	83.95	18	83.81	84.30	-4	15,943	-0.03%
2020/01/09	21	84.31	19	84.14	83.40	2	15,933	0.01%
2020/01/08	12	83.34	19	83.10	82.60	-7	15,985	-0.04%
2020/01/07	17	81.21	6	82.83	81.10	11	15,937	0.07%
2020/01/06	10	83.76	8.3	84.13	83.70	1.7	16,165	0.01%
2020/01/03	19	85.12	9	85.24	84.80	10	16,883	0.06%
2020/01/02	18	86.79	30	86.88	86.00	-12	16,981	-0.07%
2019/12/31	16	83.61	10	83.85	83.40	6	16,518	0.04%
2019/12/30	4	84.18	12	84.98	84.50	-8	16,674	-0.05%
2019/12/27	7	84.19	45	83.89	83.60	-38	16,779	-0.23%
2019/12/26	3	84.10	8	83.79	83.70	-5	16,857	-0.03%
2019/12/25	7	83.77	5	83.72	84.10	2	17,027	0.01%
2019/12/24	6	82.93	9	83.41	83.50	-3	17,325	-0.02%
2019/12/23	10	83.27	10	82.64	82.60	0	17,442	0.00%
2019/12/20	37	84.20	47	83.91	83.50	-10	17,427	-0.06%
2019/12/19	18	84.57	40	85.31	85.50	-22	17,330	-0.13%
2019/12/18	27	83.91	11	84.34	84.00	16	17,121	0.09%
2019/12/17	14	84.23	54	85.22	85.30	-40	16,935	-0.24%
2019/12/16	12	82.46	12.1	83.05	82.80	-0.1	16,537	0.00%
2019/12/13	33	80.36	29	79.88	79.60	4	16,307	0.02%
2019/12/12	27	76.63	133	77.49	77.30	-106	16,202	-0.65%	大賣/鉅額交易
2019/12/11	50	76.03	13	76.68	75.60	37	16,149	0.23%
2019/12/10	18	75.61	2	75.65	75.10	16	15,982	0.10%
2019/12/09	9	76.01	16	77.03	76.00	-7	15,918	-0.04%
2019/12/06	13	76.61	4	76.85	75.30	9	15,863	0.06%
2019/12/05	24	77.24	47	76.40	77.20	-23	15,614	-0.15%
2019/12/04	26	72.44	50	73.42	72.60	-24	15,170	-0.16%
2019/12/03	28	73.10	70	73.24	73.30	-42	15,695	-0.27%
2019/12/02	9	70.81	5	71.32	71.60	4	15,683	0.03%
2019/11/29	36	71.22	5	71.50	71.20	31	15,714	0.20%
2019/11/28	33	71.65	36	71.81	71.70	-3	15,743	-0.02%
2019/11/27	3	71.50	3	71.83	71.10	0	16,042	0.00%
2019/11/26	7	71.41	7	71.59	70.80	0	16,240	0.00%
2019/11/25	8	70.83	4	70.70	70.80	4	16,229	0.02%
2019/11/22	5	70.30	7	70.63	70.10	-2	16,398	-0.01%
2019/11/21	12	69.14	0	0.00	69.30	12	16,432	0.07%
2019/11/20	13	70.82	8	70.78	71.00	5	16,400	0.03%
2019/11/19	14	71.47	21.9	71.75	71.20	-7.9	16,383	-0.05%
2019/11/18	12	71.44	13	71.42	71.10	-1	16,350	-0.01%
2019/11/15	3	68.93	8	68.81	69.00	-5	16,425	-0.03%
2019/11/14	27	67.70	12	68.60	67.20	15	16,375	0.09%
2019/11/13	8	70.41	0	0.00	69.90	8	16,213	0.05%
2019/11/12	2	71.70	4	71.80	72.00	-2	16,380	-0.01%
2019/11/11	4	71.15	4	71.68	71.20	0	16,841	0.00%
2019/11/07	3	72.23	6	72.20	72.40	-3	17,237	-0.02%
2019/11/06	15	73.31	8	73.24	72.50	7	17,622	0.04%
2019/11/05	25	72.26	53	72.41	73.00	-28	17,609	-0.16%
2019/11/04	2	70.70	8	70.09	69.80	-6	17,614	-0.03%
2019/11/01	9	70.07	7	70.23	70.60	2	17,772	0.01%
2019/10/31	23	70.34	16	70.29	70.00	7	18,113	0.04%
2019/10/30	16	71.24	2	71.45	71.10	14	18,232	0.08%
2019/10/29	42	72.44	13	72.28	72.30	29	18,513	0.16%
2019/10/28	0	0.00	4	72.13	71.90	-4	18,880	-0.02%
2019/10/25	3	72.20	5	72.86	71.70	-2	19,226	-0.01%
2019/10/24	4	70.98	16	71.10	71.30	-12	19,474	-0.06%
2019/10/23	9	70.79	2	71.30	70.60	7	20,013	0.03%
2019/10/22	24	71.03	2	72.30	70.90	22	20,315	0.11%
2019/10/21	16	71.46	5	71.72	71.60	11	20,699	0.05%
2019/10/18	31	72.00	30	72.13	72.30	1	21,155	0.00%
2019/10/17	13	69.88	4	70.15	70.40	9	21,006	0.04%
2019/10/16	17	70.48	5	70.50	70.00	12	21,169	0.06%
2019/10/15	16	70.17	2	69.85	69.60	14	21,329	0.07%
2019/10/14	40	72.98	5	73.14	71.70	35	21,521	0.16%
2019/10/09	40	73.31	27	72.79	71.40	13	21,722	0.06%
2019/10/08	38	78.89	7	78.71	78.60	31	22,011	0.14%
2019/10/07	2	81.20	17	81.32	81.70	-15	22,204	-0.07%
2019/10/04	11	79.38	50	80.00	79.20	-39	22,600	-0.17%
2019/10/03	38	80.35	3	80.17	79.90	35	22,655	0.15%
2019/10/02	5	81.80	2	82.20	82.00	3	22,675	0.01%
2019/10/01	4	81.75	11	81.92	83.10	-7	22,863	-0.03%
2019/09/27	24	81.98	21	81.66	80.50	3	23,213	0.01%
2019/09/26	9	84.08	17	83.74	84.30	-8	23,309	-0.03%
2019/09/25	13	84.24	3	84.20	85.00	10	23,355	0.04%
2019/09/24	9	85.22	2	85.20	85.40	7	23,564	0.03%
2019/09/23	1	84.00	25	83.79	85.00	-24	23,513	-0.10%
2019/09/20	6	82.20	19	82.39	82.90	-13	23,470	-0.06%
2019/09/19	15	82.01	5	81.76	81.40	10	23,507	0.04%
2019/09/18	8	82.43	12	82.38	82.10	-4	23,652	-0.02%
2019/09/17	8	82.00	14	81.48	82.00	-6	23,426	-0.03%
2019/09/16	8	76.99	19	78.17	78.10	-11	23,070	-0.05%
2019/09/12	1	77.80	58	77.79	77.80	-57	22,934	-0.25%
2019/09/11	2	76.50	4	76.95	76.90	-2	23,092	-0.01%
2019/09/10	9	76.76	4	76.75	76.50	5	23,073	0.02%
2019/09/09	13	76.52	8	76.83	76.50	5	22,963	0.02%
2019/09/06	23	76.71	13	76.59	77.10	10	22,935	0.04%
2019/09/05	19	76.11	57	76.29	76.90	-38	22,727	-0.17%
2019/09/04	8	72.96	47	73.41	73.00	-39	22,048	-0.18%
2019/09/03	3	71.37	19	71.11	71.20	-16	21,843	-0.07%
2019/09/02	4	71.40	19	71.57	71.80	-15	21,945	-0.07%
2019/08/30	15	70.61	6	70.85	70.40	9	22,042	0.04%
2019/08/29	30	71.62	14	70.95	70.90	16	21,791	0.07%
2019/08/28	9	72.59	15	72.69	73.50	-6	21,629	-0.03%
2019/08/27	16	72.41	17	71.99	72.40	-1	21,576	0.00%
2019/08/26	11	70.19	18	71.11	71.10	-7	21,613	-0.03%
2019/08/23	5	70.90	11	71.14	71.50	-6	21,653	-0.03%
2019/08/22	7.2	70.23	10	70.60	70.30	-2.9	21,891	-0.01%
2019/08/21	16	69.96	12	70.05	70.20	4	21,999	0.02%
2019/08/20	34	70.46	4	70.10	69.60	30	21,910	0.14%
2019/08/19	19.1	71.51	3	72.10	71.50	16.1	21,701	0.07%
2019/08/16	10	71.56	22	71.63	71.30	-12	21,706	-0.06%
2019/08/15	21	70.88	24	71.88	71.40	-3	21,528	-0.01%
2019/08/14	7	71.76	34	71.92	72.50	-27	21,327	-0.13%
2019/08/13	13	68.68	51	68.55	68.80	-38	20,914	-0.18%
2019/08/12	13	68.48	57	68.00	69.30	-44	20,823	-0.21%
2019/08/08	29	69.04	24	68.40	68.10	5	20,648	0.02%
2019/08/07	43	70.70	46	70.07	69.80	-3	20,380	-0.01%
2019/08/06	40	68.98	18	68.43	69.20	22	20,360	0.11%
2019/08/05	52	71.30	46	71.39	70.90	6	20,128	0.03%
2019/08/02	12	72.34	9.3	72.39	72.30	2.8	19,947	0.01%
2019/08/01	50	73.88	85	73.62	74.10	-35	19,603	-0.18%
2019/07/31	32	74.23	8	74.10	74.00	24	19,326	0.12%
2019/07/30	29	75.09	119	75.30	75.80	-90	18,943	-0.48%	大賣/
2019/07/29	101	75.64	93	75.55	74.80	8	18,672	0.04%	大買/
2019/07/26	57	75.83	17	76.06	77.00	40	18,418	0.22%
2019/07/25	34	74.97	127	75.22	76.50	-93	18,036	-0.52%	大賣/
2019/07/24	20	71.25	16	71.20	71.80	4	17,555	0.02%
2019/07/23	16	72.21	33	72.22	72.30	-17	17,288	-0.10%
2019/07/22	34	69.66	63	69.64	69.80	-29	16,822	-0.17%
2019/07/19	59	67.45	55	67.71	67.70	4	16,681	0.02%
2019/07/18	70	67.31	111	67.40	66.70	-41	16,766	-0.24%	大賣/
2019/07/17	81	67.25	80	67.36	67.70	1	16,761	0.01%
2019/07/16	178	68.18	259	68.61	67.90	-81	16,403	-0.49%	大買/大賣/
2019/07/15	133.1	67.68	60	68.14	69.90	73.1	16,011	0.46%	大買/
2019/07/12	28	67.58	119	67.26	66.70	-91	15,539	-0.59%	大賣/
2019/07/11	24	65.12	165	65.28	65.40	-141	14,914	-0.95%	大賣/鉅額交易
2019/07/10	20	63.84	86	64.08	64.40	-66	14,508	-0.45%
2019/07/09	6	61.77	64	61.99	62.80	-58	14,063	-0.41%
2019/07/08	10	61.14	35.3	61.39	61.00	-25.3	13,989	-0.18%
2019/07/05	28	60.51	57	61.83	62.00	-29	13,864	-0.21%
2019/07/04	71	59.44	7	59.16	59.20	64	13,603	0.47%
2019/07/03	48	65.49	81	65.43	65.20	-33	13,120	-0.25%
2019/07/02	157	66.36	34.5	66.36	66.30	122.5	12,926	0.95%	大買/鉅額交易
2019/07/01	14	65.90	46	65.95	66.00	-32	12,763	-0.25%
2019/06/28	11	64.28	25	64.31	64.50	-14	12,675	-0.11%
2019/06/27	5	64.10	45	64.11	64.10	-40	12,671	-0.32%
2019/06/26	131	64.00	60	63.43	63.70	71	12,576	0.56%	大買/
2019/06/25	16	63.80	26	64.08	63.30	-10	12,511	-0.08%
2019/06/24	13	63.23	5	63.32	63.10	8	12,335	0.06%
2019/06/21	7	63.03	12	62.90	63.00	-5	12,376	-0.04%
2019/06/20	10	62.34	2	62.40	62.30	8	12,425	0.06%
2019/06/19	42	62.01	11	61.85	62.10	31	12,690	0.24%
2019/06/18	4.1	60.95	0	0.00	60.90	4.1	12,913	0.03%
2019/06/17	6	61.10	5	61.16	60.90	1	13,002	0.01%
2019/06/14	4	61.00	6	61.07	60.80	-2	13,029	-0.02%
2019/06/13	5	60.70	6	60.98	60.90	-1	13,208	-0.01%
2019/06/12	4	60.00	8	60.44	60.70	-4	13,381	-0.03%
2019/06/11	7	59.49	11	59.80	59.40	-4	13,387	-0.03%
2019/06/10	10.1	59.40	5	59.62	59.30	5.1	13,385	0.04%
2019/06/06	73	59.54	0	0.00	59.20	73	13,309	0.55%
2019/06/05	28	60.84	13	61.68	60.50	15	13,197	0.11%
2019/06/04	11	60.98	10	61.03	60.90	1	13,239	0.01%
2019/06/03	21	61.23	13.1	61.53	61.90	7.9	13,345	0.06%
2019/05/31	50	61.15	26	61.35	61.60	24	13,594	0.18%
2019/05/30	9	59.22	14	59.03	60.00	-5	13,647	-0.04%
2019/05/29	76	58.38	44	58.51	58.00	32	14,301	0.22%
2019/05/28	4	60.55	5	60.88	60.90	-1	14,202	-0.01%
2019/05/27	10	60.85	6	60.67	60.50	4	14,243	0.03%
2019/05/24	10	60.00	0	0.00	59.80	10	14,355	0.07%
2019/05/23	21	60.03	2	60.00	60.20	19	14,524	0.13%
2019/05/22	12	61.36	1	61.20	60.80	11	14,473	0.08%
2019/05/21	15	61.01	2	61.15	61.50	13	14,511	0.09%
2019/05/20	0.1	61.00	3	61.00	60.90	-2.9	14,456	-0.02%
2019/05/17	24	60.82	1	61.00	60.60	23	14,483	0.16%
2019/05/16	36	61.38	5	61.78	61.00	31	14,663	0.21%
2019/05/15	9	61.98	5.1	62.54	62.00	3.9	14,857	0.03%
2019/05/14	6	60.42	1	60.90	61.50	5	14,930	0.03%
2019/05/13	21	62.39	3	61.27	61.10	18	14,868	0.12%
2019/05/10	2	64.50	6	64.47	63.80	-4	14,877	-0.03%
2019/05/09	63	64.51	26	64.99	64.20	37	14,873	0.25%
2019/05/08	3	65.33	2	65.80	65.90	1	14,917	0.01%
2019/05/07	5	65.86	16	65.98	66.20	-11	15,090	-0.07%
2019/05/06	31	65.27	17	65.14	65.00	14	15,350	0.09%
2019/05/03	34	66.09	16	66.29	66.70	18	15,458	0.12%
2019/05/02	10	65.87	7	65.90	65.70	3	15,502	0.02%
2019/04/30	2	64.95	8	65.10	65.40	-6	15,440	-0.04%
2019/04/29	28	65.15	20	65.58	64.70	8	15,403	0.05%
2019/04/26	12	65.18	17	65.60	66.00	-5	15,443	-0.03%
2019/04/25	70	66.10	85	66.01	65.50	-15	15,607	-0.10%
2019/04/24	16	65.18	5	65.00	65.40	11	15,701	0.07%
2019/04/23	5	64.46	25	64.56	64.90	-20	15,609	-0.13%
2019/04/22	7	63.97	5	63.82	63.80	2	15,427	0.01%
2019/04/19	10	63.95	11	63.75	63.70	-1	15,609	-0.01%
2019/04/18	9	63.38	5	63.66	63.10	4	15,726	0.03%
2019/04/17	16	62.93	29	63.07	63.90	-13	15,680	-0.08%
2019/04/16	3.1	62.31	27	62.31	62.70	-23.9	15,271	-0.16%
2019/04/15	3	61.17	5	61.20	61.70	-2	15,292	-0.01%
2019/04/12	16	60.56	15	60.94	60.50	1	15,430	0.01%
2019/04/11	45	62.64	3	62.93	61.60	42	15,579	0.27%
2019/04/10	2	62.20	28	62.51	62.50	-26	15,541	-0.17%
2019/04/09	11.1	62.65	10	62.77	62.60	1.1	15,544	0.01%
2019/04/08	10	62.83	23	62.87	63.00	-13	15,589	-0.08%
2019/04/03	8	61.91	7	62.10	62.30	1	15,573	0.01%
2019/04/02	3	61.60	80.1	61.95	61.70	-77.1	15,576	-0.49%
2019/04/01	17	61.56	5	61.84	61.00	12	15,479	0.08%
2019/03/29	4	60.93	10	61.10	61.40	-6	15,297	-0.04%
2019/03/28	12	60.55	4	60.45	60.80	8	15,362	0.05%
2019/03/27	2	60.80	2	61.10	61.10	0	15,426	0.00%
2019/03/26	10	61.10	6	61.32	61.00	4	15,503	0.03%
2019/03/25	16	61.29	11	61.35	61.10	5	15,537	0.03%
2019/03/22	13	63.64	34	63.56	63.10	-21	15,375	-0.14%
2019/03/21	29	62.53	21.3	62.71	62.80	7.7	15,116	0.05%
2019/03/20	1	59.90	20	60.48	60.60	-19	14,789	-0.13%
2019/03/19	10	59.74	36	59.64	59.70	-26	14,829	-0.18%
2019/03/18	54	59.59	5	59.60	59.50	49	14,908	0.33%
2019/03/15	20	60.43	23	60.78	60.10	-3	15,087	-0.02%
2019/03/14	8.5	60.24	6	60.20	60.30	2.5	14,991	0.02%
2019/03/13	13	60.28	3	60.60	60.10	10	15,174	0.07%
2019/03/12	7	61.00	29	61.05	60.80	-22	15,594	-0.14%
2019/03/11	24	60.63	13	60.46	60.40	11	15,731	0.07%
2019/03/08	19	59.95	19	60.37	60.50	0	16,027	0.00%
2019/03/07	23	60.32	26	60.14	60.00	-3	16,221	-0.02%
2019/03/06	45	61.57	13	61.42	61.40	32	16,501	0.19%
2019/03/05	45	63.65	9	63.63	63.10	36	16,394	0.22%
2019/03/04	64	65.51	11	64.48	64.80	53	16,369	0.32%
2019/02/27	22	62.85	10	62.67	62.20	12	15,802	0.08%
2019/02/26	11	61.82	54	62.26	62.00	-43	15,710	-0.27%
2019/02/25	11	61.72	6	61.85	61.60	5	15,707	0.03%
2019/02/22	25	61.42	21	61.67	60.90	4	15,771	0.03%
2019/02/21	2	60.80	0	0.00	60.80	2	15,743	0.01%
2019/02/20	10	60.23	15	60.37	60.60	-5	15,996	-0.03%
2019/02/19	1	60.20	3	60.47	60.50	-2	16,166	-0.01%
2019/02/18	53	60.24	9	60.43	60.20	44	16,231	0.27%
2019/02/15	53	60.82	30	61.65	60.00	23	16,456	0.14%
2019/02/14	3	62.50	15	62.29	62.10	-12	16,908	-0.07%
2019/02/13	46	59.96	74	60.47	60.50	-28	16,720	-0.17%
2019/02/12	4	59.85	11	59.61	60.00	-7	16,634	-0.04%
2019/02/11	54	59.28	4	60.25	59.00	50	16,723	0.30%
2019/01/30	72	60.08	19	59.92	60.10	53	16,698	0.32%
2019/01/29	42	58.98	29	59.21	58.80	13	16,892	0.08%
2019/01/28	8	60.94	8	61.19	60.80	0	16,946	0.00%
2019/01/25	35	60.22	44	60.29	60.00	-9	17,441	-0.05%
2019/01/24	13	58.84	118	59.31	59.60	-105	17,578	-0.60%	大賣/鉅額交易
2019/01/23	7	56.14	36	56.93	57.00	-29	17,784	-0.16%
2019/01/22	2	56.70	8	56.71	56.50	-6	17,962	-0.03%
2019/01/21	2.9	56.86	21	57.00	57.20	-18.1	18,153	-0.10%
2019/01/18	2	56.00	6	56.13	56.40	-4	18,315	-0.02%
2019/01/17	42	56.19	20	55.53	55.10	22	18,690	0.12%
2019/01/16	95	55.10	108.1	55.73	56.40	-13.1	18,690	-0.07%	大賣/
2019/01/15	8	52.58	7	53.26	53.60	1	18,317	0.01%
2019/01/14	4	52.78	0	0.00	52.00	4	18,313	0.02%
2019/01/11	12	54.05	1	54.00	53.50	11	18,682	0.06%
2019/01/10	5	53.90	5	53.92	53.80	0	18,912	0.00%
2019/01/09	0	0.00	6	52.32	52.50	-6	19,145	-0.03%
2019/01/08	4	51.95	0	0.00	51.70	4	19,658	0.02%
2019/01/07	4	51.65	7	52.00	51.80	-3	20,232	-0.01%
2019/01/04	7	49.92	14	51.17	51.60	-7	20,387	-0.03%
2019/01/03	29	52.65	2	52.10	51.50	27	20,481	0.13%
2019/01/02	3	55.23	10	54.98	55.00	-7	20,280	-0.03%
2018/12/28	12	55.06	0	0.00	55.00	12	20,283	0.06%
2018/12/27	5	55.46	8	55.59	55.80	-3	20,546	-0.01%
2018/12/26	41	56.11	4	55.83	54.10	37	20,886	0.18%
2018/12/25	6	54.65	12	55.30	57.00	-6	20,699	-0.03%
2018/12/24	2	54.40	8	54.71	56.00	-6	20,630	-0.03%
2018/12/22	3	53.70	3	53.40	53.50	0	20,579	0.00%
2018/12/21	4	53.45	5	53.36	53.90	-1	20,769	0.00%
2018/12/20	5	52.98	68	53.01	53.20	-63	20,727	-0.30%
2018/12/19	9	53.27	5	53.50	53.70	4	20,739	0.02%
2018/12/18	13	53.86	8	53.84	54.50	5	20,886	0.02%
2018/12/17	3	53.20	4	53.50	53.50	-1	21,045	0.00%
2018/12/14	12	53.03	12	53.04	53.50	0	21,101	0.00%
2018/12/13	8	53.90	6	54.22	54.30	2	21,248	0.01%
2018/12/12	5	53.38	2	53.60	53.70	3	21,266	0.01%
2018/12/11	18	52.49	9	52.91	52.90	9	21,435	0.04%
2018/12/10	18	52.04	16	52.15	52.10	2	21,444	0.01%
2018/12/07	5	55.66	5	55.82	55.70	0	21,240	0.00%
2018/12/06	12	54.88	11	55.08	55.00	1	21,318	0.00%
2018/12/05	67	57.08	11	56.77	56.90	56	21,196	0.26%
2018/12/04	50	62.27	6	62.58	62.00	44	20,978	0.21%
2018/12/03	18	63.49	29	63.31	62.80	-11	21,411	-0.05%
2018/11/30	7	60.93	14	61.23	61.00	-7	21,352	-0.03%
2018/11/29	55	61.73	60	61.86	60.30	-5	21,074	-0.02%
2018/11/28	37	58.86	29	58.41	58.60	8	20,549	0.04%
2018/11/27	22	56.22	23	57.31	58.00	-1	20,421	0.00%
2018/11/26	3	57.17	11	57.57	57.30	-8	20,280	-0.04%
2018/11/23	13	57.03	22	56.73	56.10	-9	20,060	-0.04%
2018/11/22	5	57.94	6	57.97	58.00	-1	19,999	-0.01%
2018/11/21	15	56.85	13	57.33	57.80	2	19,955	0.01%
2018/11/20	8	56.85	5	57.04	57.50	3	19,930	0.02%
2018/11/19	22	56.90	16	56.79	57.50	6	19,764	0.03%
2018/11/16	11	55.78	5	56.40	54.60	6	19,540	0.03%
2018/11/15	18	56.06	6	56.15	55.90	12	19,505	0.06%
2018/11/14	22	56.65	10	56.77	56.50	12	19,728	0.06%
2018/11/13	29	55.24	37	55.38	56.20	-8	19,607	-0.04%
2018/11/12	7	53.33	7	53.73	53.80	0	19,062	0.00%
2018/11/09	25	53.29	1	54.00	54.20	24	19,229	0.12%
2018/11/08	15	55.79	28	55.01	53.80	-13	19,260	-0.07%
2018/11/07	19	53.90	25	54.64	55.20	-6	19,218	-0.03%
2018/11/06	14	53.72	13	53.26	52.20	1	19,372	0.01%
2018/11/05	4	55.23	24	55.58	55.70	-20	19,130	-0.10%
2018/11/02	44	56.21	58	56.57	56.10	-14	18,950	-0.07%
2018/11/01	31	54.20	121	54.21	54.40	-90	18,486	-0.49%	大賣/
2018/10/31	117	51.00	50	51.18	51.40	67	18,245	0.37%	大買/
2018/10/30	44	48.20	50	48.37	48.50	-6	18,057	-0.03%
2018/10/29	17	46.23	7	46.34	46.60	10	18,136	0.06%
2018/10/26	25	46.09	5	46.03	46.00	20	18,007	0.11%
2018/10/25	48	46.28	17	45.99	45.75	31	17,850	0.17%
2018/10/24	42	49.80	26	49.72	49.30	16	17,412	0.09%
2018/10/23	16	50.93	10	50.84	50.50	6	17,196	0.03%
2018/10/22	6	50.90	38	52.26	52.50	-32	17,104	-0.19%
2018/10/19	18	50.14	22.2	50.70	52.10	-4.2	17,086	-0.02%
2018/10/18	78	52.70	41	52.44	51.50	37	16,829	0.22%
2018/10/17	54	55.61	81	55.51	54.40	-27	16,582	-0.16%
2018/10/16	57	55.06	2	54.60	54.10	55	16,399	0.34%
2018/10/15	26	55.98	36	56.67	57.20	-10	15,984	-0.06%
2018/10/12	5	53.20	15	51.87	53.30	-10	15,807	-0.06%
2018/10/11	28	48.41	9	48.53	48.50	19	16,127	0.12%
2018/10/09	1	53.80	12	53.40	52.30	-11	15,936	-0.07%
2018/10/08	16	52.38	5	52.38	52.70	11	15,934	0.07%
2018/10/05	15	52.99	8	52.38	52.20	7	16,046	0.04%
2018/10/04	28	54.77	23	55.16	53.90	5	15,944	0.03%
2018/10/03	39	57.97	1.1	57.85	57.80	37.9	15,634	0.24%
2018/10/02	1	58.40	2	58.70	58.40	-1	15,806	-0.01%
2018/10/01	1	59.20	10	59.12	59.20	-9	15,987	-0.06%
2018/09/28	21	59.10	39	59.20	58.10	-18	16,032	-0.11%
2018/09/27	21	59.33	4	59.38	59.80	17	16,022	0.11%
2018/09/26	22	60.57	14	60.42	60.20	8	16,059	0.05%
2018/09/25	23	60.14	43	61.04	61.70	-20	15,996	-0.13%
2018/09/21	17	57.73	7	58.01	58.50	10	15,787	0.06%
2018/09/20	10	59.53	3	59.77	59.50	7	15,577	0.04%
2018/09/19	13	60.53	15.1	60.72	60.00	-2.1	15,619	-0.01%
2018/09/18	28	59.55	8	59.73	59.30	20	15,521	0.13%
2018/09/17	23	61.51	75	61.01	61.20	-52	15,653	-0.33%
2018/09/14	13	59.57	13	59.50	59.60	0	15,536	0.00%
2018/09/13	16	57.38	13	58.18	57.50	3	15,487	0.02%
2018/09/12	7	58.03	4	58.10	57.40	3	15,392	0.02%
2018/09/11	19	60.17	7	60.39	60.10	12	15,284	0.08%
2018/09/10	7	58.51	13	58.54	59.40	-6	15,273	-0.04%
2018/09/07	43	59.46	22	58.25	57.50	21	15,057	0.14%
2018/09/06	46	64.40	11	63.63	63.60	35	14,555	0.24%
2018/09/05	3	66.93	4	67.08	66.60	-1	14,461	-0.01%
2018/09/04	10	67.61	2	67.90	67.60	8	14,515	0.06%
2018/09/03	23	68.01	80	67.18	66.70	-57	14,537	-0.39%
2018/08/31	4	69.48	4	68.85	69.70	0	14,532	0.00%
2018/08/30	4	69.73	6	69.52	69.80	-2	14,599	-0.01%
2018/08/29	16	70.56	12	70.48	69.90	4	14,638	0.03%
2018/08/28	38	71.63	16	71.70	70.70	22	14,686	0.15%
2018/08/27	4	69.20	10.2	69.21	70.10	-6.2	14,685	-0.04%
2018/08/24	8	67.30	4	67.50	67.40	4	14,615	0.03%
2018/08/23	5	67.30	1.2	67.08	67.30	3.8	14,816	0.03%
2018/08/22	11	68.21	5	68.40	67.40	6	15,016	0.04%
2018/08/21	20	68.17	21	67.97	68.50	-1	14,898	-0.01%
2018/08/20	13	66.55	9	67.26	65.70	4	14,733	0.03%
2018/08/17	3	66.20	19.1	65.34	65.00	-16.1	14,696	-0.11%
2018/08/16	23	65.85	27.1	65.80	67.30	-4.1	14,730	-0.03%
2018/08/15	16	68.17	6	68.25	67.70	10	14,720	0.07%
2018/08/14	4	68.38	5	69.52	70.20	-1	14,828	-0.01%
2018/08/13	15	69.94	36	69.87	68.90	-21	14,780	-0.14%
2018/08/10	9	73.72	26	73.45	73.20	-17	14,684	-0.12%
2018/08/09	1	73.90	0	0.00	73.80	1	15,217	0.01%
2018/08/08	8	74.54	3	75.03	73.70	5	15,904	0.03%
2018/08/07	22	74.32	2	73.80	74.30	20	15,697	0.13%
2018/08/06	12.1	74.00	7	74.24	73.60	5.1	15,527	0.03%
2018/08/03	20	76.60	18	77.15	75.80	2	15,434	0.01%
2018/08/02	4	78.60	2	78.25	78.40	2	15,088	0.01%
2018/08/01	14	78.46	5	79.34	79.60	9	15,260	0.06%
2018/07/31	18	79.12	18	78.96	78.60	0	15,524	0.00%
2018/07/30	21	80.27	12	80.55	79.60	9	15,472	0.06%
2018/07/27	37	81.64	2	81.70	81.90	35	15,429	0.23%
2018/07/26	9	81.24	0	0.00	81.00	9	15,483	0.06%
2018/07/25	9	80.82	10	80.29	80.70	-1	15,438	-0.01%
2018/07/24	9	78.67	3	78.80	78.70	6	15,313	0.04%
2018/07/23	9	78.56	2	79.10	78.50	7	15,282	0.05%
2018/07/20	10	80.50	4	81.25	80.50	6	15,145	0.04%
2018/07/19	27.1	81.30	8	81.50	80.20	19.1	14,995	0.13%
2018/07/18	56	85.83	9	84.66	84.00	47	14,804	0.32%
2018/07/17	2	86.40	15	87.09	88.10	-13	14,268	-0.09%
2018/07/16	12	87.52	3	88.37	86.00	9	14,503	0.06%
2018/07/13	1	86.70	9	88.23	88.80	-8	14,830	-0.05%
2018/07/12	14	85.22	13	85.89	86.00	1	14,930	0.01%
2018/07/11	11	82.91	11	83.74	83.60	0	14,854	0.00%
2018/07/10	2	82.95	15	82.97	83.90	-13	14,839	-0.09%
2018/07/09	7	81.00	13	80.76	81.00	-6	14,834	-0.04%
2018/07/06	8	79.44	7	79.56	79.30	1	14,766	0.01%
2018/07/05	16	79.56	13.1	79.39	78.10	2.9	14,840	0.02%
2018/07/04	12	81.40	2	82.40	80.90	10	14,867	0.07%
2018/07/03	11	82.15	7	82.19	81.80	4	14,987	0.03%
2018/07/02	6	81.73	2	81.20	81.00	4	15,008	0.03%
2018/06/29	6	82.90	1	83.20	83.20	5	15,006	0.03%
2018/06/28	17	82.59	5	82.76	83.00	12	14,896	0.08%
2018/06/27	4	87.48	6	87.58	87.20	-2	14,905	-0.01%
2018/06/26	13	83.92	2	84.95	85.40	11	14,884	0.07%
2018/06/25	22	88.91	18	87.59	86.50	4	14,928	0.03%
2018/06/22	12	91.43	8	91.80	92.50	4	14,980	0.03%
2018/06/21	2	92.70	13	92.07	92.50	-11	15,189	-0.07%
2018/06/20	6	91.07	2	91.10	90.40	4	15,469	0.03%
2018/06/19	10	91.72	8	91.91	90.60	2	15,738	0.01%
2018/06/15	8	92.50	6	92.85	92.30	2	15,984	0.01%
2018/06/14	22	92.37	12	92.58	93.00	10	16,223	0.06%
2018/06/13	21	95.43	7	95.00	94.00	14	16,634	0.08%
2018/06/12	12	98.52	2	97.60	97.60	10	17,044	0.06%
2018/06/11	2	99.50	6	100.00	100.50	-4	17,150	-0.02%
2018/06/08	11	100.33	15	100.67	99.80	-4	17,589	-0.02%
2018/06/07	6	99.97	11	100.43	101.00	-5	18,378	-0.03%
2018/06/06	9	99.90	6	100.50	100.00	3	18,443	0.02%
2018/06/05	16	100.86	11	100.86	101.00	5	18,596	0.03%
2018/06/04	8	100.73	27	99.96	100.50	-19	18,828	-0.10%
2018/06/01	10	97.68	8	97.95	97.50	2	18,800	0.01%
2018/05/31	11	98.17	8	98.75	99.60	3	18,818	0.02%
2018/05/30	31	96.37	7	96.77	96.50	24	18,634	0.13%
2018/05/29	9	98.92	7	99.26	98.90	2	18,503	0.01%
2018/05/28	16	99.35	14	99.04	99.30	2	18,719	0.01%
2018/05/25	17	101.85	23	101.46	100.50	-6	19,323	-0.03%
2018/05/24	6	101.08	11	101.14	102.00	-5	19,520	-0.03%
2018/05/23	6	99.18	8	99.40	99.30	-2	19,558	-0.01%
2018/05/22	13	98.51	10	100.55	97.20	3	19,441	0.02%
2018/05/21	12	99.11	4	100.25	99.00	8	19,640	0.04%
2018/05/18	21	99.60	7.1	99.51	98.90	13.9	19,694	0.07%
2018/05/17	71	104.63	55	102.47	101.50	16	19,593	0.08%
2018/05/16	24	99.74	38	99.19	102.50	-14	19,118	-0.07%
2018/05/15	5	95.24	8	95.30	95.50	-3	18,718	-0.02%
2018/05/14	25	96.27	17	95.73	95.30	8	19,002	0.04%
2018/05/11	8	96.74	35	96.23	95.60	-27	19,074	-0.14%
2018/05/10	9	94.53	0	0.00	93.60	9	18,979	0.05%
2018/05/09	8	93.58	14	94.34	94.40	-6	19,083	-0.03%
2018/05/08	5	94.10	18	93.78	94.00	-13	18,972	-0.07%
2018/05/07	5	92.56	12	93.03	92.60	-7	18,680	-0.04%
2018/05/04	4	92.05	21	91.36	91.70	-17	18,653	-0.09%
2018/05/03	27	89.81	4	90.15	89.90	23	18,672	0.12%
2018/05/02	12	92.18	0	0.00	91.70	12	18,748	0.06%
2018/04/30	3	91.80	24	92.10	93.00	-21	18,689	-0.11%
2018/04/27	5	93.22	11	93.44	93.10	-6	18,725	-0.03%
2018/04/26	7	92.01	13	92.76	91.80	-6	18,716	-0.03%
2018/04/25	15	88.81	3	90.60	90.80	12	18,742	0.06%
2018/04/24	21	90.16	9	90.12	90.10	12	18,877	0.06%
2018/04/23	15	92.85	6	92.97	93.00	9	19,254	0.05%
2018/04/20	23	94.56	22	93.97	92.70	1	19,486	0.01%
2018/04/19	11	96.52	37	96.50	97.90	-26	19,220	-0.14%
2018/04/18	6	92.92	35	92.92	93.10	-29	18,841	-0.15%
2018/04/17	13	90.74	0	0.00	89.50	13	18,660	0.07%
2018/04/16	10	92.27	5.5	92.40	92.20	4.5	18,787	0.02%
2018/04/13	0	0.00	11	94.15	93.40	-11	18,749	-0.06%
2018/04/12	4	92.90	3	92.40	92.50	1	18,780	0.01%
2018/04/11	22	93.07	10	92.80	91.20	12	19,053	0.06%
2018/04/10	0	0.00	17	90.56	91.90	-17	19,019	-0.09%
2018/04/09	17	88.62	16	88.39	88.50	1	19,053	0.01%
2018/04/03	3.2	89.89	9	90.33	90.60	-5.8	18,913	-0.03%
2018/04/02	5	92.04	9	92.40	91.70	-4	18,896	-0.02%
2018/03/31	2	91.50	12	91.99	92.00	-10	18,981	-0.05%
2018/03/30	29	91.68	11	91.97	91.80	18	19,101	0.09%
2018/03/29	6	91.05	8	91.90	92.30	-2	19,052	-0.01%
2018/03/28	46	92.52	9	92.01	90.70	37	18,971	0.20%
2018/03/27	11	94.49	39	94.55	95.40	-28	18,730	-0.15%
2018/03/26	71	92.65	21	92.70	92.00	50	18,622	0.27%
2018/03/23	7	91.56	15	92.88	94.50	-8	18,478	-0.04%
2018/03/22	18	96.71	18	96.86	96.30	0	18,238	0.00%
2018/03/21	5	98.38	51	98.45	99.00	-46	17,895	-0.26%
2018/03/20	53	95.87	3	96.50	95.00	50	17,524	0.29%
2018/03/19	21	97.20	39.4	97.49	97.00	-18.4	17,250	-0.11%
2018/03/16	24	93.19	18	93.44	94.20	6	16,725	0.04%
2018/03/15	12	90.28	13	90.30	91.00	-1	16,156	-0.01%
2018/03/14	18	90.33	18	89.61	89.40	0	16,113	0.00%
2018/03/13	86	88.55	108	88.75	89.90	-22	15,958	-0.14%	大賣/
2018/03/12	13	84.08	15.8	84.10	83.00	-2.8	15,361	-0.02%
2018/03/09	1	83.50	14	83.25	83.30	-13	15,454	-0.08%
2018/03/08	3	81.90	30	81.93	82.00	-27	15,864	-0.17%
2018/03/07	14	80.04	14	80.16	80.00	0	15,939	0.00%
2018/03/06	2	79.60	4	80.23	79.60	-2	16,308	-0.01%
2018/03/05	2	78.60	4	78.93	78.40	-2	16,806	-0.01%
2018/03/02	17	77.94	7	78.71	78.40	10	16,955	0.06%
2018/03/01	25	79.77	32	79.21	78.70	-7	16,954	-0.04%
2018/02/27	10	81.82	26	82.24	80.80	-16	16,838	-0.10%
2018/02/26	5	80.96	9	81.11	81.00	-4	16,145	-0.02%
2018/02/23	16	79.48	6	79.87	79.90	10	16,437	0.06%
2018/02/22	4	79.18	1	79.30	79.30	3	16,460	0.02%
2018/02/21	4	79.25	10	79.82	79.90	-6	16,493	-0.04%
2018/02/12	3	74.30	19	75.46	76.00	-16	16,049	-0.10%
2018/02/09	10	71.54	4	70.73	73.30	6	15,942	0.04%
2018/02/08	9	72.61	4	73.65	72.70	5	15,942	0.03%
2018/02/07	5	76.08	11	77.06	73.60	-6	15,895	-0.04%
2018/02/06	130	72.74	111	73.67	72.40	19	15,857	0.12%	大買/大賣/
2018/02/05	8	76.83	12	77.08	77.40	-4	15,869	-0.03%
2018/02/02	12	80.14	1	79.90	79.60	11	16,005	0.07%
2018/02/01	2	80.70	22	81.10	81.20	-20	16,025	-0.12%
2018/01/31	9	78.14	21	78.36	79.40	-12	16,008	-0.07%
2018/01/30	8	78.65	6	79.08	78.40	2	16,229	0.01%
2018/01/29	25	79.30	14	79.64	78.80	11	16,170	0.07%
2018/01/26	12	79.13	8	79.29	79.40	4	16,229	0.02%
2018/01/25	22	79.46	13	79.07	78.50	9	16,320	0.06%
2018/01/24	5	80.32	2	80.40	80.50	3	16,586	0.02%
2018/01/23	9	80.56	10	80.72	80.20	-1	16,916	-0.01%
2018/01/22	12	79.75	6	80.53	80.50	6	17,064	0.04%
2018/01/19	28	81.08	2	80.70	80.60	26	17,178	0.15%
2018/01/18	1	83.30	8	82.63	82.00	-7	17,082	-0.04%
2018/01/17	26	81.92	22	83.38	81.00	4	16,966	0.02%
2018/01/16	18	84.63	6	84.13	85.00	12	16,460	0.07%
2018/01/15	0	0.00	3	82.83	83.40	-3	16,305	-0.02%
2018/01/12	14	80.91	23	80.84	81.40	-9	16,449	-0.05%
2018/01/11	4.6	80.29	31	80.21	80.30	-26.4	16,696	-0.16%
2018/01/10	28	79.63	14	79.94	78.30	14	17,035	0.08%
2018/01/09	4	83.10	16	83.49	82.60	-12	17,423	-0.07%
2018/01/08	3	83.60	29	83.87	83.50	-26	17,815	-0.15%
2018/01/05	13	83.30	22	83.54	83.50	-9	18,110	-0.05%
2018/01/04	18	81.04	8	81.75	81.50	10	17,929	0.06%
2018/01/03	0	0.00	26	80.09	80.30	-26	18,254	-0.14%
2018/01/02	12	77.12	21	77.51	78.00	-9	18,418	-0.05%