南亞科 (2408)-元大-淡水券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
66.6
漲跌
▼0.2
漲幅
-0.30%
成交量
7,659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-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水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
2024/05/08	16	66.45	1	66.90	66.60	15	17,883	0.08%
2024/05/07	23.1	67.31	30	68.66	66.80	-6.9	17,914	-0.04%
2024/05/06	1	67.90	3	67.97	66.90	-2	17,662	-0.01%
2024/05/03	1.1	66.12	0	0.00	65.80	1.1	17,378	0.01%
2024/04/30	3	66.70	0	0.00	66.10	3	17,441	0.02%
2024/04/29	0.2	67.28	5	67.26	67.50	-4.8	17,653	-0.03%
2024/04/26	2	65.90	0	0.00	65.70	2	17,681	0.01%
2024/04/25	4	65.98	16.9	66.28	65.60	-12.9	17,603	-0.07%
2024/04/24	2	65.35	3.2	65.68	65.50	-1.2	17,558	-0.01%
2024/04/22	23.2	61.20	2	61.40	61.20	21.2	17,538	0.12%
2024/04/19	3.8	61.87	5	62.30	62.00	-1.2	17,518	-0.01%
2024/04/18	1.1	64.50	2	64.20	64.30	-0.9	17,403	-0.01%
2024/04/17	5.5	64.89	0	0.00	64.50	5.5	17,751	0.03%
2024/04/16	35	67.47	23	66.06	65.50	12	17,642	0.07%
2024/04/15	1.1	69.82	1	70.20	70.00	0.1	17,334	0.00%
2024/04/12	2	72.00	12.7	71.38	71.80	-10.6	17,232	-0.06%
2024/04/11	8	69.93	8	70.34	70.60	0	16,845	0.00%
2024/04/10	5	70.44	23	70.68	70.20	-18	16,560	-0.11%
2024/04/09	1.5	68.37	8.2	68.10	68.40	-6.7	16,334	-0.04%
2024/04/08	5.2	68.27	21	69.00	68.10	-15.8	16,321	-0.10%
2024/04/03	24	67.88	5	68.06	68.20	19	16,271	0.12%
2024/04/02	35	69.81	22	69.69	69.10	13	16,456	0.08%
2024/04/01	10	69.11	35	69.04	69.40	-25.1	16,546	-0.15%
2024/03/29	1	68.00	1	67.60	67.70	0	16,468	0.00%
2024/03/28	30	68.04	2	68.15	67.60	28	16,442	0.17%
2024/03/27	5.1	67.94	0	0.00	67.90	5.1	16,791	0.03%
2024/03/26	25.1	68.47	13	69.09	68.10	12.1	16,954	0.07%
2024/03/25	15	68.15	18	68.57	68.50	-3	16,725	-0.02%
2024/03/22	43.4	69.93	17.4	69.78	69.60	26	16,622	0.16%
2024/03/21	8.5	64.92	35.3	65.87	67.60	-26.8	15,466	-0.17%
2024/03/20	24.6	61.59	0	0.00	61.50	24.6	14,939	0.16%
2024/03/19	4	62.50	2	62.50	62.30	2	15,179	0.01%
2024/03/18	49.2	63.41	17	62.49	62.40	32.2	15,160	0.21%
2024/03/15	1	64.10	0	0.00	63.90	1	15,090	0.01%
2024/03/14	8	63.78	3	64.23	63.80	5	15,053	0.03%
2024/03/13	156.1	63.80	3	64.27	63.30	153.1	15,008	1.02%	大買/鉅額交易
2024/03/12	40.2	65.58	2	65.45	65.70	38.2	14,785	0.26%
2024/03/11	4	66.47	0	0.00	65.80	4	14,793	0.03%
2024/03/08	8.2	65.37	4	65.53	65.00	4.2	14,679	0.03%
2024/03/07	15	66.25	19	66.62	65.70	-4	14,685	-0.03%
2024/03/06	4.2	65.16	2	65.20	65.10	2.2	14,756	0.02%
2024/03/05	4	66.65	3	66.03	65.80	1	15,155	0.01%
2024/03/04	1.2	66.22	2	66.60	66.50	-0.8	15,704	-0.01%
2024/03/01	10.2	66.08	1	65.70	66.30	9.2	16,281	0.06%
2024/02/29	1.1	67.36	3	67.33	67.30	-1.9	16,437	-0.01%
2024/02/27	20.5	68.19	1	67.00	66.30	19.5	16,604	0.12%
2024/02/26	13	67.80	3	67.90	67.90	10	16,550	0.06%
2024/02/23	5.2	68.79	10	67.80	67.70	-4.8	16,648	-0.03%
2024/02/22	2	67.45	5	67.48	68.10	-3	16,559	-0.02%
2024/02/21	4.5	67.97	6	67.98	67.30	-1.5	16,631	-0.01%
2024/02/20	2.1	67.03	2	67.90	67.80	0.1	16,506	0.00%
2024/02/19	1.1	65.43	1.1	66.39	66.60	0	16,388	0.00%
2024/02/16	16	65.37	8	65.34	65.90	8	16,442	0.05%
2024/02/15	33	66.76	3	64.40	65.40	30	16,233	0.18%
2024/02/05	0	0.00	11	67.20	68.20	-11	15,749	-0.07%
2024/02/02	24	68.78	2	68.65	67.60	22	15,710	0.14%
2024/02/01	1	69.10	0	0.00	69.20	1	15,595	0.01%
2024/01/31	1	68.80	0	0.00	68.70	1	15,589	0.01%
2024/01/30	0	0.00	2	69.90	69.30	-2	15,632	-0.01%
2024/01/29	1.2	70.88	0	0.00	70.80	1.2	15,743	0.01%
2024/01/26	3	70.97	10	71.25	71.00	-7	15,757	-0.04%
2024/01/25	11	71.32	0	0.00	71.00	11	15,800	0.07%
2024/01/24	3	71.47	11	71.90	71.60	-8	15,743	-0.05%
2024/01/23	4	71.25	9	70.78	70.70	-5	15,551	-0.03%
2024/01/22	9.4	69.86	1	69.90	69.30	8.4	15,291	0.05%
2024/01/19	5.1	69.01	0	0.00	69.30	5.1	15,260	0.03%
2024/01/18	1	68.80	0	0.00	68.20	1	15,318	0.01%
2024/01/17	4	68.53	2	68.70	67.80	2	15,230	0.01%
2024/01/16	2	69.70	1	69.70	69.40	1	15,127	0.01%
2024/01/15	3	70.53	8	70.95	71.50	-5	15,034	-0.03%
2024/01/12	4	68.98	0	0.00	68.80	4	14,915	0.03%
2024/01/11	19.2	68.92	2	68.90	69.40	17.2	14,862	0.12%
2024/01/10	13	71.30	0	0.00	71.50	13	14,549	0.09%
2024/01/09	2	73.00	0	0.00	72.60	2	14,570	0.01%
2024/01/08	1	73.20	1	73.40	73.10	0	14,541	0.00%
2024/01/05	1	75.00	0	0.00	74.70	1	14,614	0.01%
2024/01/04	3	73.67	2	74.45	74.40	1	14,802	0.01%
2024/01/03	3.3	73.23	2	73.75	73.10	1.3	14,861	0.01%
2024/01/02	1	76.30	0	0.00	76.50	1	14,627	0.01%
2023/12/29	0	0.00	2	77.60	78.00	-2	14,616	-0.01%
2023/12/28	0	78.30	1	80.10	78.30	-1	14,536	-0.01%
2023/12/27	0	79.50	15	78.80	79.70	-15	14,374	-0.10%
2023/12/26	2	77.80	9	77.42	78.00	-7	14,081	-0.05%
2023/12/25	3	75.43	10	75.60	75.40	-7	14,281	-0.05%
2023/12/22	13	77.98	18	77.63	75.90	-5	14,305	-0.04%
2023/12/21	7	73.92	45.3	74.42	75.40	-38.3	13,770	-0.28%
2023/12/20	2	72.80	3.9	72.25	71.80	-1.8	13,486	-0.01%
2023/12/19	0	0.00	3	73.40	73.10	-3	13,411	-0.02%
2023/12/18	8	74.36	0	0.00	73.40	8	13,450	0.06%
2023/12/15	1	75.30	9	74.59	74.50	-8	13,379	-0.06%
2023/12/14	1.6	73.78	0	0.00	72.80	1.6	12,831	0.01%
2023/12/13	0.5	73.40	11	73.61	73.70	-10.5	12,607	-0.08%
2023/12/12	1	72.80	2	73.95	72.50	-1	12,936	-0.01%
2023/12/11	2	72.05	1	72.80	72.20	1	12,912	0.01%
2023/12/08	1	71.80	0	0.00	72.10	1	12,959	0.01%
2023/12/07	0	0.00	2	71.90	70.70	-2	12,868	-0.02%
2023/12/06	2	72.45	0	0.00	72.00	2	12,755	0.02%
2023/12/05	0.5	72.70	19.3	72.92	73.20	-18.8	12,633	-0.15%
2023/12/04	21	74.26	2	74.50	74.00	19	12,581	0.15%
2023/12/01	3	73.70	2	73.80	73.70	1	12,372	0.01%
2023/11/30	4	74.05	6	74.52	75.00	-2	12,116	-0.02%
2023/11/29	6	73.88	11	73.75	74.20	-5	11,568	-0.04%
2023/11/28	2	72.60	22	73.14	73.50	-20	11,080	-0.18%
2023/11/27	0	69.70	0	0.00	70.10	0	10,413	0.00%
2023/11/24	0	0.00	0.1	69.00	70.80	-0.1	10,125	0.00%
2023/11/22	0	0.00	1	69.90	70.70	-1	9,571	-0.01%
2023/11/21	1	70.50	1	70.40	70.60	0	9,356	0.00%
2023/11/20	5	69.96	4	69.95	70.00	1	9,141	0.01%
2023/11/15	0	68.55	2	68.70	67.60	-2	8,836	-0.02%
2023/11/14	0	0.00	6	65.62	66.10	-6	8,635	-0.07%
2023/11/13	2	63.25	6	63.07	63.60	-4	8,651	-0.05%
2023/11/10	10	63.78	16	63.71	63.70	-6	8,596	-0.07%
2023/11/09	0	0.00	12	64.58	64.60	-12	8,583	-0.14%
2023/11/08	5	65.80	0	0.00	65.40	5	8,677	0.06%
2023/11/07	2	66.30	1	66.70	65.90	1	8,693	0.01%
2023/11/06	2	64.95	0	0.00	65.40	2	8,664	0.02%
2023/11/03	0	0.00	1	65.80	66.10	-1	8,452	-0.01%
2023/11/02	0	65.30	0	0.00	65.60	0	8,451	0.00%
2023/10/31	0	0.00	1	65.30	64.70	-1	8,416	-0.01%
2023/10/30	2	64.25	0	0.00	64.90	2	8,489	0.02%
2023/10/27	5	64.64	0	0.00	64.80	5	8,531	0.06%
2023/10/26	1	66.70	0	0.00	66.10	1	8,531	0.01%
2023/10/25	1	67.90	1	68.00	68.00	0	8,724	0.00%
2023/10/24	2	67.95	3	67.87	67.80	-1	8,898	-0.01%
2023/10/23	0	69.80	0	70.03	69.60	0	8,945	0.00%
2023/10/20	0	70.57	0	0.00	70.30	0	8,977	0.00%
2023/10/19	2	70.35	0	0.00	70.50	2	8,939	0.02%
2023/10/18	1	70.40	1	70.10	70.20	0	8,999	0.00%
2023/10/17	1	70.42	2	71.20	70.90	-1	8,886	-0.01%
2023/10/16	0	0.00	1.1	70.40	70.60	-1.1	8,898	-0.01%
2023/10/13	1	70.50	9	69.97	70.80	-8	8,919	-0.09%
2023/10/12	21	68.75	10	70.25	71.00	11	8,808	0.12%
2023/10/11	5	70.84	7	70.93	70.70	-2	8,569	-0.02%
2023/10/06	0	69.30	1	69.20	69.20	-1	8,525	-0.01%
2023/10/05	0	69.43	2	69.25	69.50	-2	8,578	-0.02%
2023/10/04	4	67.75	0	0.00	67.70	4	8,613	0.05%
2023/10/03	0	69.37	0	0.00	68.10	0	8,654	0.00%
2023/10/02	1	67.60	2	67.45	67.60	-1	8,587	-0.01%
2023/09/28	14	66.53	1	66.10	65.60	13	8,542	0.15%
2023/09/27	0	69.20	0	0.00	69.80	0	8,234	0.00%
2023/09/25	0	0.00	1	71.80	71.60	-1	8,271	-0.01%
2023/09/22	4	72.00	2	72.00	72.00	2	8,461	0.02%
2023/09/21	6	72.03	7.2	72.35	72.80	-1.2	8,584	-0.01%
2023/09/20	0	0.00	0.1	71.00	70.70	-0.1	8,534	0.00%
2023/09/19	0	0.00	1	72.60	71.70	-1	8,729	-0.01%
2023/09/18	5	72.20	2	72.65	72.30	3	8,931	0.03%
2023/09/15	1	72.00	5	72.60	72.40	-4	9,068	-0.04%
2023/09/14	2	69.90	5	69.80	70.00	-3	8,745	-0.03%
2023/09/13	0	67.90	1	68.50	68.40	-1	8,704	-0.01%
2023/09/07	5.1	67.70	1	69.00	67.20	4.1	9,409	0.04%
2023/09/06	0	0.00	2	68.00	68.00	-2	9,453	-0.02%
2023/09/05	2	67.45	0	0.00	68.10	2	9,499	0.02%
2023/09/01	0	0.00	5	69.24	68.20	-5	9,565	-0.05%
2023/08/31	5	67.91	12	67.03	66.60	-7	9,428	-0.07%
2023/08/30	1	66.51	0	0.00	66.70	1	9,383	0.01%
2023/08/28	3	65.13	0	0.00	65.60	3	9,658	0.03%
2023/08/25	1	65.20	15	65.39	65.00	-14	9,955	-0.14%
2023/08/24	18	64.78	5	64.96	65.30	13	10,028	0.13%
2023/08/22	0	0.00	2	63.50	63.50	-2	10,395	-0.02%
2023/08/21	7.1	63.56	4	63.40	63.40	3.1	10,899	0.03%
2023/08/18	3	64.87	0	65.22	64.60	3	11,063	0.03%
2023/08/17	6.1	64.30	3	65.97	65.60	3.1	11,119	0.03%
2023/08/16	0	0.00	9	63.33	63.70	-9	11,260	-0.08%
2023/08/15	1	64.40	0	0.00	64.60	1	11,326	0.01%
2023/08/14	29.1	65.98	0	0.00	64.90	29.1	11,543	0.25%
2023/08/10	2	67.21	0	0.00	67.10	2	11,789	0.02%
2023/08/09	0.7	69.00	0	0.00	68.90	0.7	11,769	0.01%
2023/08/08	0.3	68.66	1.2	69.19	68.50	-0.9	11,788	-0.01%
2023/08/04	9	70.19	1	70.10	69.90	8	11,794	0.07%
2023/08/02	4.1	69.35	0.1	69.80	69.10	4	11,778	0.03%
2023/08/01	2	70.95	0	0.00	71.00	2	11,775	0.02%
2023/07/31	15	72.76	16	73.95	72.30	-1	11,778	-0.01%
2023/07/28	2.1	73.47	13	75.11	74.80	-10.9	11,713	-0.09%
2023/07/27	13	70.31	2	71.05	71.40	11	11,480	0.10%
2023/07/26	2	66.50	0	0.00	67.10	2	11,341	0.02%
2023/07/25	2	68.35	0	0.00	68.20	2	11,414	0.02%
2023/07/20	0.1	70.00	7	69.90	70.30	-6.9	11,408	-0.06%
2023/07/19	0	0.00	9	70.59	70.40	-9	11,461	-0.08%
2023/07/18	17.1	70.20	3	70.33	69.50	14.1	11,413	0.12%
2023/07/17	1	70.70	14.1	71.70	71.70	-13.1	11,465	-0.11%
2023/07/14	3	71.20	16	71.53	71.70	-13	11,512	-0.11%
2023/07/13	6.2	71.39	3	71.13	70.90	3.2	11,526	0.03%
2023/07/12	14	69.66	15	69.17	70.10	-1	11,523	-0.01%
2023/07/11	4	70.23	2	70.75	69.90	2	11,521	0.02%
2023/07/10	12	69.62	1	70.60	69.70	11	11,643	0.09%
2023/07/07	14	68.69	1	69.10	69.10	13	12,084	0.11%
2023/07/06	4	69.58	0	0.00	70.10	4	12,369	0.03%
2023/07/05	1	69.80	0	0.00	70.10	1	12,646	0.01%
2023/07/04	0	0.00	0.1	70.20	70.40	-0.1	12,939	0.00%
2023/07/03	0	0.00	2	70.40	70.10	-2	13,198	-0.02%
2023/06/30	2	70.00	31	70.30	70.80	-29	13,756	-0.21%
2023/06/29	32	72.28	0	72.40	72.20	32	13,957	0.23%
2023/06/28	1	69.80	0	0.00	69.50	1	13,915	0.01%
2023/06/27	5	71.42	3	71.47	70.80	2	13,928	0.01%
2023/06/26	21	73.07	2	72.95	73.00	19	13,798	0.14%
2023/06/21	29	74.50	20	75.56	74.60	9	13,909	0.06%
2023/06/20	1	77.30	9	77.26	77.40	-8	13,709	-0.06%
2023/06/19	1	78.00	0	0.00	78.00	1	13,645	0.01%
2023/06/16	0	0.00	11	78.07	78.50	-11	13,584	-0.08%
2023/06/15	1	75.30	1	75.20	75.30	0	13,317	0.00%
2023/06/14	8	76.14	0	0.00	76.20	8	13,331	0.06%
2023/06/13	7	74.66	11	74.81	74.80	-4	13,089	-0.03%
2023/06/12	3	72.23	7	72.76	72.90	-4	12,895	-0.03%
2023/06/09	0	0.00	4	70.88	71.30	-4	12,835	-0.03%
2023/06/08	7	70.41	11	70.23	70.20	-4	12,837	-0.03%
2023/06/07	4	71.60	2	71.40	71.90	2	12,807	0.02%
2023/06/06	2	72.30	3	72.23	72.40	-1	12,914	-0.01%
2023/06/05	5	72.30	3	72.10	72.10	2	13,136	0.02%
2023/06/02	1	73.20	10	72.96	72.90	-9	13,091	-0.07%
2023/06/01	21	71.78	1	71.50	71.40	20	12,992	0.15%
2023/05/31	0	0.00	20	72.93	73.50	-20	12,867	-0.16%
2023/05/30	3	71.20	6	71.57	71.90	-3	12,652	-0.02%
2023/05/29	7	71.30	12	71.21	71.20	-5	12,614	-0.04%
2023/05/26	20	71.68	5	72.00	71.90	15	12,517	0.12%
2023/05/25	2	71.10	8	70.99	72.40	-6	12,261	-0.05%
2023/05/24	0	0.00	11	70.21	69.90	-11	11,824	-0.09%
2023/05/23	7	68.99	0	0.00	69.90	7	11,637	0.06%
2023/05/22	4	69.65	6	71.55	70.10	-2	11,504	-0.02%
2023/05/19	6	69.45	4	69.50	69.90	2	11,249	0.02%
2023/05/18	6	69.28	8	69.47	69.30	-2	11,183	-0.02%
2023/05/17	2	67.20	13	68.12	68.00	-11	10,951	-0.10%
2023/05/16	0	64.20	0	0.00	64.60	0	10,611	0.00%
2023/05/12	1	62.91	0	0.00	63.80	1	10,608	0.01%
2023/05/09	0	0.00	0	64.60	64.70	0	10,660	0.00%
2023/05/05	3	67.13	0	67.10	66.70	3	10,645	0.03%
2023/05/04	0	67.60	1	66.70	68.00	-1	10,703	-0.01%
2023/05/03	1	66.80	0	0.00	67.10	1	10,701	0.01%
2023/05/02	0	0.00	2	67.10	66.70	-2	10,809	-0.02%
2023/04/28	1	67.60	1	67.30	67.80	0	11,092	0.00%
2023/04/27	0	0.00	2	65.20	65.60	-2	10,915	-0.02%
2023/04/26	0	0.00	3	62.80	64.10	-3	10,929	-0.03%
2023/04/25	5	64.68	0	0.00	63.50	5	10,897	0.05%
2023/04/21	0	0.00	1	64.50	64.50	-1	10,840	-0.01%
2023/04/20	9	65.61	6	65.43	65.50	3	10,849	0.03%
2023/04/19	0	0.00	10	67.30	67.00	-10	10,886	-0.09%
2023/04/18	5	67.44	1	67.20	67.30	4	10,914	0.04%
2023/04/17	0	0.00	7	67.39	68.00	-7	11,094	-0.06%
2023/04/14	0	0.00	4	67.62	67.60	-4	11,065	-0.04%
2023/04/13	0	0.00	2	68.20	67.50	-2	11,035	-0.02%
2023/04/12	5	68.50	6.1	69.17	69.10	-1.1	10,786	-0.01%
2023/04/11	10	68.65	15.1	68.32	68.20	-5.1	10,277	-0.05%
2023/04/10	9	66.74	0	0.00	66.70	9	9,887	0.09%
2023/04/07	4.1	68.05	17	68.38	68.60	-12.9	9,551	-0.14%
2023/04/06	5	65.72	1	66.49	66.40	4	9,152	0.04%
2023/03/31	13	66.11	70	66.10	66.50	-57	8,839	-0.65%
2023/03/30	17	64.09	21.2	64.19	63.90	-4.2	8,287	-0.05%
2023/03/29	10	61.68	4	60.90	61.00	6	7,940	0.08%
2023/03/28	0	0.00	4	62.88	62.50	-4	7,909	-0.05%
2023/03/27	1	62.60	0	0.00	63.20	1	7,836	0.01%
2023/03/24	7	63.07	27	62.55	63.30	-20	7,789	-0.26%
2023/03/23	11	60.17	11	60.21	59.80	0	7,417	0.00%
2023/03/22	0	0.00	2	59.60	59.10	-2	7,411	-0.03%
2023/03/21	2	58.60	0	0.00	58.60	2	7,446	0.03%
2023/03/17	0	0.00	6	59.50	59.30	-6	7,553	-0.08%
2023/03/16	0	0.00	0	58.00	57.70	0	7,489	0.00%
2023/03/15	0	0.00	0	58.70	58.00	0	7,569	0.00%
2023/03/14	0.1	58.00	1	57.80	58.00	-0.9	7,741	-0.01%
2023/03/13	0	0.00	7	58.93	58.50	-7	7,760	-0.09%
2023/03/10	0	0.00	6.1	58.25	58.70	-6.1	7,943	-0.08%
2023/03/09	16	60.89	5	59.98	59.10	11	8,062	0.14%
2023/03/08	5.1	59.66	56.1	59.78	61.00	-51	8,128	-0.63%
2023/03/03	52	57.41	3	57.83	57.90	49	8,220	0.60%
2023/02/24	0	0.00	1.1	59.11	58.40	-1.1	8,296	-0.01%
2023/02/23	0	0.00	1	59.20	59.50	-1	8,398	-0.01%
2023/02/22	0	0.00	0.5	59.10	58.70	-0.5	8,649	-0.01%
2023/02/17	0	59.80	1	59.60	59.70	-1	9,019	-0.01%
2023/02/14	3	58.20	0	0.00	58.40	3	9,351	0.03%
2023/02/09	0	0.00	1.5	58.00	58.00	-1.5	9,686	-0.02%
2023/02/08	1	58.50	1	58.40	58.40	0	9,703	0.00%
2023/02/06	2	58.35	0	0.00	58.10	2	9,798	0.02%
2023/02/03	3	59.64	2	59.75	59.90	1	9,805	0.01%
2023/02/02	1	59.00	8	59.54	59.90	-7	9,835	-0.07%
2023/02/01	1	58.30	1	58.50	58.20	0	9,842	0.00%
2023/01/31	8	58.56	0	0.00	57.80	8	9,858	0.08%
2023/01/30	1	60.20	6.1	60.39	60.30	-5.1	9,772	-0.05%
2023/01/17	2	57.30	1.4	57.59	57.70	0.6	9,566	0.01%
2023/01/16	0	0.00	0.6	56.61	57.50	-0.6	9,732	-0.01%
2023/01/12	1	56.50	2	56.95	56.20	-1	10,227	-0.01%
2023/01/11	1	56.80	1	57.00	57.00	0	10,492	0.00%
2023/01/10	1	57.10	21.7	56.68	56.50	-20.7	10,614	-0.19%
2023/01/09	0	0.00	2	56.00	56.70	-2	10,734	-0.02%
2023/01/06	1	54.50	1	55.10	55.00	0	11,045	0.00%
2023/01/05	9	54.99	4	55.18	54.90	5	11,150	0.04%
2023/01/04	2	53.90	2	53.85	54.10	0	11,365	0.00%
2022/12/28	1	51.40	0	0.00	51.30	1	11,959	0.01%
2022/12/27	1	52.10	1	52.20	51.90	0	12,174	0.00%
2022/12/26	4	51.60	4	51.50	51.50	0	12,339	0.00%
2022/12/23	3	50.90	1	51.30	51.40	2	12,550	0.02%
2022/12/22	0	0.00	7	52.00	51.70	-7	12,618	-0.06%
2022/12/21	0	0.00	3	51.87	51.50	-3	12,675	-0.02%
2022/12/20	1.1	53.16	0	0.00	52.00	1.1	12,632	0.01%
2022/12/19	0	0.00	1	53.90	53.70	-1	12,685	-0.01%
2022/12/16	10	54.80	1	54.50	54.50	9	12,705	0.07%
2022/12/15	1	55.30	0	0.00	55.90	1	12,692	0.01%
2022/12/14	1	55.80	11.3	55.49	55.50	-10.3	12,755	-0.08%
2022/12/13	3	54.97	3	55.10	54.80	0	12,848	0.00%
2022/12/12	3	53.77	0	0.00	54.80	3	12,909	0.02%
2022/12/09	10	53.70	0.2	53.90	53.70	9.8	13,049	0.07%
2022/12/08	11	53.68	1	54.10	54.00	10	13,003	0.08%
2022/12/07	12.1	53.54	0	0.00	53.50	12.1	13,037	0.09%
2022/12/06	13.3	54.52	1	54.41	54.30	12.2	12,971	0.09%
2022/12/05	11.1	56.30	10	56.55	56.20	1.1	12,790	0.01%
2022/12/02	10	56.21	1	56.80	56.10	9	12,759	0.07%
2022/12/01	0	0.00	2.5	57.67	57.50	-2.5	12,598	-0.02%
2022/11/29	6	57.08	4	57.05	57.20	2	12,256	0.02%
2022/11/28	0	0.00	0.1	59.00	58.50	-0.1	12,021	0.00%
2022/11/25	1	59.70	1	59.80	59.70	0	11,941	0.00%
2022/11/24	4	60.13	3	60.17	59.90	1	11,927	0.01%
2022/11/23	2	59.80	0	0.00	59.80	2	11,862	0.02%
2022/11/21	5	58.90	0	0.00	58.40	5	11,699	0.04%
2022/11/18	2	60.70	18	61.13	60.70	-16	11,515	-0.14%
2022/11/17	1	59.20	0	0.00	58.90	1	11,262	0.01%
2022/11/16	0	0.00	12	60.22	60.10	-12	11,043	-0.11%
2022/11/15	0	0.00	36	59.34	59.70	-36	10,935	-0.33%
2022/11/14	2.1	60.38	0.5	59.70	59.90	1.6	10,840	0.01%
2022/11/11	1	59.70	4	58.98	59.80	-3	10,735	-0.03%
2022/11/10	0	0.00	0	58.00	58.00	0	10,519	0.00%
2022/11/09	8	57.61	13	58.05	58.10	-5	10,463	-0.05%
2022/11/08	7	57.16	0	0.00	57.10	7	10,372	0.07%
2022/11/07	0	0.00	7	56.00	56.90	-7	10,263	-0.07%
2022/11/04	2	54.90	1	54.80	54.90	1	10,120	0.01%
2022/11/03	2	54.50	2	55.60	56.00	0	10,076	0.00%
2022/11/01	4	54.25	4	54.68	54.00	0	9,994	0.00%
2022/10/31	0	53.20	0	0.00	54.50	0	10,018	0.00%
2022/10/28	8	53.13	6	53.55	53.10	2	9,982	0.02%
2022/10/27	0	0.00	30	54.90	55.00	-30	9,909	-0.30%
2022/10/26	7	54.56	0	0.00	54.50	7	9,927	0.07%
2022/10/25	7	54.64	7	54.17	54.10	0	9,873	0.00%
2022/10/24	9	56.99	10.7	56.81	55.60	-1.6	9,777	-0.02%
2022/10/21	10.1	56.06	11	55.73	55.70	-0.9	9,588	-0.01%
2022/10/20	1	55.00	4	55.38	55.70	-3	9,364	-0.03%
2022/10/19	5.1	53.78	3	54.30	53.80	2.1	9,033	0.02%
2022/10/18	5.3	55.47	33	56.44	55.80	-27.7	8,832	-0.31%
2022/10/17	21	54.71	12	55.40	56.20	9	8,778	0.10%
2022/10/14	2	53.80	6.1	54.53	55.20	-4.1	8,617	-0.05%
2022/10/13	5	51.90	6	51.33	51.40	-1	8,335	-0.01%
2022/10/12	0.2	52.30	12	52.09	52.70	-11.8	8,264	-0.14%
2022/10/11	0	49.25	0	0.00	49.75	0	8,133	0.00%
2022/10/07	0	50.20	0	0.00	50.20	0	8,109	0.00%
2022/10/06	2	50.15	0	0.00	50.20	2	8,135	0.02%
2022/10/05	3	51.10	32	51.33	51.40	-29	8,133	-0.36%
2022/10/04	0	48.75	11	48.77	49.95	-11	7,909	-0.14%
2022/10/03	17	47.34	6	47.58	47.55	11	7,827	0.14%
2022/09/30	30.1	47.44	13	48.50	48.95	17.1	7,875	0.22%
2022/09/29	3	46.05	0	0.00	47.15	3	7,887	0.04%
2022/09/28	5	45.55	1	45.85	45.50	4	7,919	0.05%
2022/09/26	1.1	45.72	43	45.75	45.65	-41.9	8,021	-0.52%
2022/09/23	4	47.59	10	47.75	47.60	-6	8,183	-0.07%
2022/09/22	1	46.10	0	0.00	46.80	1	8,624	0.01%
2022/09/21	16.1	47.33	0	0.00	47.15	16.1	8,703	0.18%
2022/09/20	42	48.30	10	47.83	47.65	32	8,687	0.37%
2022/09/19	12	48.25	0	0.00	48.60	12	8,575	0.14%
2022/09/16	7.2	49.29	1	49.05	49.10	6.2	8,503	0.07%
2022/09/15	6	50.53	0.1	50.80	50.40	5.9	8,348	0.07%
2022/09/14	1.4	50.66	1	50.70	50.70	0.4	8,371	0.01%
2022/09/13	0	52.30	0	0.00	52.40	0	8,316	0.00%
2022/09/12	0	0.00	1	52.50	52.30	-1	8,331	-0.01%
2022/09/08	10	50.75	11	51.10	51.10	-1	8,389	-0.01%
2022/09/07	2	50.20	0	0.00	50.60	2	8,413	0.02%
2022/09/05	0	0.00	2	52.30	51.10	-2	8,515	-0.02%
2022/09/02	32	52.33	0	0.00	52.10	32	8,675	0.37%
2022/09/01	19	52.61	2	53.00	52.60	17	8,715	0.20%
2022/08/31	15	52.69	0.3	53.40	53.40	14.8	8,690	0.17%
2022/08/30	0	0.00	0	52.70	52.70	0	8,656	0.00%
2022/08/29	0	0.00	11	52.20	52.50	-11	8,668	-0.13%
2022/08/26	4	53.60	0	0.00	53.50	4	8,694	0.05%
2022/08/23	8	53.58	0	0.00	53.40	8	8,861	0.09%
2022/08/22	0	0.00	8	53.90	53.90	-8	8,938	-0.09%
2022/08/19	0	0.00	3	54.20	54.30	-3	9,026	-0.03%
2022/08/18	8	53.71	0	54.00	53.60	8	9,061	0.09%
2022/08/12	0	0.00	0	54.10	54.10	0	9,083	0.00%
2022/08/11	14	52.86	0	0.00	53.00	14	9,076	0.15%
2022/08/10	3	52.10	0	0.00	51.60	3	9,107	0.03%
2022/08/08	0	53.00	0	0.00	53.10	0	9,293	0.00%
2022/08/05	1	53.20	6	53.05	53.20	-5	9,286	-0.05%
2022/08/04	3	50.60	0	0.00	51.00	3	9,258	0.03%
2022/08/02	0.1	50.60	0	0.00	50.40	0.1	9,277	0.00%
2022/08/01	0	0.00	1.2	52.30	52.20	-1.2	9,213	-0.01%
2022/07/26	1	52.80	0	0.00	52.50	1	9,398	0.01%
2022/07/25	0	52.40	0	0.00	52.70	0	9,434	0.00%
2022/07/22	0	0.00	0	54.30	53.70	0	9,419	0.00%
2022/07/20	0	0.00	3	53.80	53.40	-3	9,332	-0.03%
2022/07/19	6	52.98	0.1	53.50	53.00	5.9	9,270	0.06%
2022/07/18	1.1	54.16	1	54.10	54.20	0.1	9,209	0.00%
2022/07/15	1	50.90	0	0.00	51.40	1	8,975	0.01%
2022/07/14	0	0.00	2	49.28	49.85	-2	8,934	-0.02%
2022/07/13	2	49.35	2	49.48	49.00	0	8,893	0.00%
2022/07/12	2.1	47.60	0	0.00	47.35	2.1	8,762	0.02%
2022/07/11	1	49.10	0	0.00	49.00	1	8,699	0.01%
2022/07/08	1	50.56	0	0.00	49.65	1	8,838	0.01%
2022/07/07	0	0.00	1	50.00	50.50	-1	8,699	-0.01%
2022/07/06	1	48.60	1	49.70	48.60	0	8,629	0.00%
2022/07/04	3	48.22	1	48.90	49.15	2	8,559	0.02%
2022/07/01	2	48.28	3	48.68	48.30	-1	8,567	-0.01%
2022/06/30	7.1	49.53	11	48.73	49.40	-3.9	8,490	-0.05%
2022/06/29	1	57.70	1	57.50	57.10	0	8,100	0.00%
2022/06/28	0.1	59.00	1	58.40	58.90	-0.9	8,053	-0.01%
2022/06/27	10	59.70	0	0.00	59.80	10	8,043	0.12%
2022/06/24	4	58.90	0	58.90	58.90	4	8,109	0.05%
2022/06/23	6	58.37	8.1	58.65	58.30	-2.1	8,157	-0.03%
2022/06/22	0	0.00	1	58.10	58.10	-1	8,481	-0.01%
2022/06/21	2	59.80	0.1	60.00	60.00	1.9	8,867	0.02%
2022/06/20	22	59.61	0	0.00	59.50	22	8,978	0.25%
2022/06/17	2	59.75	1	59.50	60.10	1	9,071	0.01%
2022/06/16	7	61.77	11	60.95	60.40	-4	9,037	-0.04%
2022/06/15	3	61.70	5.2	61.90	61.20	-2.2	9,029	-0.02%
2022/06/14	5	61.60	1	61.50	62.20	4	9,057	0.04%
2022/06/13	6	62.23	1	62.20	62.20	5	9,249	0.05%
2022/06/09	5	66.10	0	0.00	65.70	5	9,270	0.05%
2022/06/02	1	66.50	0	66.91	66.80	1	9,621	0.01%
2022/06/01	1	66.80	0	0.00	66.80	1	9,880	0.01%
2022/05/31	0	0.00	1	66.00	66.80	-1	9,935	-0.01%
2022/05/30	1	65.70	3	65.67	65.80	-2	9,947	-0.02%
2022/05/27	2.3	64.01	0	0.00	63.90	2.3	9,937	0.02%
2022/05/26	5	64.20	0	0.00	63.50	5	9,990	0.05%
2022/05/25	2	64.35	1	64.70	64.70	1	10,029	0.01%
2022/05/18	0	0.00	2	67.85	67.20	-2	10,704	-0.02%
2022/05/17	2	66.75	5	66.90	67.00	-3	11,201	-0.03%
2022/05/16	2	66.95	7	67.30	66.90	-5	11,396	-0.04%
2022/05/13	0	65.00	0	0.00	65.50	0	11,314	0.00%
2022/05/12	3	64.60	0	0.00	64.60	3	11,419	0.03%
2022/05/11	0	64.90	0	0.00	65.20	0	11,594	0.00%
2022/05/10	7.1	65.81	6	65.47	66.00	1.1	11,607	0.01%
2022/05/06	6	65.95	3	66.77	66.80	3	11,759	0.03%
2022/05/05	1.5	67.08	3	67.27	67.00	-1.5	11,942	-0.01%
2022/05/04	1	66.00	0	0.00	66.10	1	11,822	0.01%
2022/05/03	1.1	65.86	1	65.40	65.90	0.1	11,841	0.00%
2022/04/29	2	65.70	21	65.51	65.60	-19	11,874	-0.16%
2022/04/28	0	0.00	2	64.30	64.20	-2	11,991	-0.02%
2022/04/27	4	62.30	10	62.50	63.20	-6	11,955	-0.05%
2022/04/26	2	64.05	0	0.00	64.20	2	11,909	0.02%
2022/04/25	7	64.50	2	64.80	64.30	5	11,900	0.04%
2022/04/22	10	66.13	1	66.40	66.40	9	11,817	0.08%
2022/04/21	1	65.50	2	66.90	66.90	-1	11,799	-0.01%
2022/04/20	17	65.50	3	65.17	65.30	14	11,771	0.12%
2022/04/19	0	0.00	5	64.74	64.40	-5	11,725	-0.04%
2022/04/18	3	63.83	0	0.00	63.80	3	11,730	0.03%
2022/04/15	8	63.79	1	64.60	63.90	7	11,730	0.06%
2022/04/14	17	64.49	1	64.30	64.10	16	11,775	0.14%
2022/04/13	0	0.00	2	66.60	66.70	-2	11,644	-0.02%
2022/04/12	5	65.70	0	0.00	65.50	5	11,716	0.04%
2022/04/11	8	66.24	2	67.30	66.80	6	11,656	0.05%
2022/04/07	4.5	66.94	0	0.00	66.20	4.5	11,833	0.04%
2022/04/06	10	66.65	0	0.00	66.60	10	11,677	0.09%
2022/04/01	3	68.33	0	0.00	69.20	3	11,474	0.03%
2022/03/31	5	69.58	1	69.50	69.20	4	11,373	0.04%
2022/03/30	2	69.75	1	69.70	69.30	1	11,324	0.01%
2022/03/29	1	69.00	0	0.00	69.00	1	11,401	0.01%
2022/03/28	4	68.88	8	68.70	69.80	-4	11,703	-0.03%
2022/03/25	7	69.24	1	71.00	68.90	6	11,833	0.05%
2022/03/24	28	70.88	2	71.30	71.30	26	11,633	0.22%
2022/03/23	5	73.50	0	0.00	73.70	5	11,227	0.04%
2022/03/22	4	73.58	1	74.00	74.00	3	11,175	0.03%
2022/03/21	0	0.00	0	75.18	74.90	0	11,088	0.00%
2022/03/18	6	74.47	1	74.00	74.80	5	11,147	0.04%
2022/03/17	0	0.00	4	73.98	74.20	-4	11,151	-0.04%
2022/03/16	3	70.80	9	70.86	70.90	-6	11,085	-0.05%
2022/03/15	13	73.22	0	0.00	73.00	13	10,921	0.12%
2022/03/14	4	74.90	1	75.60	75.70	3	10,970	0.03%
2022/03/11	11.3	74.61	1	75.10	75.60	10.3	10,971	0.09%
2022/03/10	5	76.72	0	0.00	76.70	5	11,079	0.05%
2022/03/09	3	75.10	11	75.09	74.90	-8	11,462	-0.07%
2022/03/08	4	75.95	0	0.00	74.70	4	12,369	0.03%
2022/03/07	11.1	77.23	0	0.00	76.90	11.1	12,479	0.09%
2022/03/04	0	0.00	3	81.77	81.60	-3	12,687	-0.02%
2022/03/03	2	82.15	25	82.35	82.60	-23	12,750	-0.18%
2022/03/02	3	79.70	3	79.97	79.70	0	12,753	0.00%
2022/03/01	2	79.25	4	79.75	79.90	-2	12,792	-0.02%
2022/02/25	8	77.53	0	0.00	77.10	8	12,808	0.06%
2022/02/24	12	76.29	0	0.00	76.30	12	13,186	0.09%
2022/02/22	1	78.00	10.1	78.07	78.70	-9.1	13,846	-0.07%
2022/02/21	2.1	81.49	31	81.35	80.40	-28.9	13,791	-0.21%
2022/02/18	34	83.40	12	83.37	83.50	22	13,757	0.16%
2022/02/17	40	81.87	38	83.14	82.70	2	13,560	0.01%
2022/02/16	6.1	80.43	22	80.26	80.50	-15.9	13,157	-0.12%
2022/02/15	2	79.35	6.2	79.20	78.80	-4.2	12,947	-0.03%
2022/02/14	1	77.80	3	78.27	78.70	-2	12,952	-0.02%
2022/02/11	1	78.20	2	78.70	79.00	-1	13,023	-0.01%
2022/02/10	1	78.50	3	78.83	79.00	-2	13,004	-0.02%
2022/02/09	0.2	78.20	5.3	78.16	78.50	-5.2	13,050	-0.04%
2022/02/08	2	77.00	3	77.47	77.40	-1	13,067	-0.01%
2022/02/07	2	76.40	6	74.98	76.40	-4	13,149	-0.03%
2022/01/25	0	0.00	10	72.40	72.00	-10	13,324	-0.08%
2022/01/21	0	72.70	2.3	72.92	72.30	-2.3	13,394	-0.02%
2022/01/20	1	74.90	2	75.20	75.10	-1	13,388	-0.01%
2022/01/19	2	75.70	1	75.00	75.20	1	13,604	0.01%
2022/01/18	1	75.40	2	75.90	75.10	-1	13,634	-0.01%
2022/01/17	1	74.20	0	0.00	74.40	1	13,652	0.01%
2022/01/14	4	74.43	2	74.40	74.30	2	13,716	0.01%
2022/01/13	1	74.60	4	74.38	74.60	-3	13,705	-0.02%
2022/01/12	0	0.00	2	74.10	74.40	-2	13,660	-0.01%
2022/01/11	1	73.50	1	74.40	73.50	0	13,650	0.00%
2022/01/10	1	74.80	0	0.00	74.90	1	13,727	0.01%
2022/01/06	2	73.90	0.1	73.90	73.80	1.9	13,995	0.01%
2022/01/05	1	75.50	0	76.30	75.90	1	14,067	0.01%
2022/01/04	0	0.00	4	76.70	77.20	-4	14,085	-0.03%
2022/01/03	7	76.36	3.1	77.19	76.20	4	14,124	0.03%
2021/12/30	3	77.67	10	78.00	78.10	-7	14,152	-0.05%
2021/12/28	1	76.40	3	76.90	76.70	-2	14,486	-0.01%
2021/12/27	0	0.00	1	76.40	76.60	-1	14,579	-0.01%
2021/12/24	3	75.73	4.1	76.37	75.70	-1.1	14,725	-0.01%
2021/12/23	11	76.35	1	76.00	75.90	10	15,123	0.07%
2021/12/22	11.2	77.86	10	78.07	76.50	1.2	15,403	0.01%
2021/12/21	1	77.70	3	77.37	76.80	-2	15,245	-0.01%
2021/12/20	4	77.18	2	77.60	75.90	2	15,025	0.01%
2021/12/17	0	0.00	4.2	75.79	75.70	-4.2	14,877	-0.03%
2021/12/16	0	0.00	2	76.00	76.00	-2	14,944	-0.01%
2021/12/15	0	0.00	3	76.10	76.00	-3	14,956	-0.02%
2021/12/14	1	75.80	9	75.30	74.80	-8	15,006	-0.05%
2021/12/13	0	77.59	0.3	78.00	76.60	-0.2	14,963	0.00%
2021/12/10	0	0.00	2.2	77.90	77.80	-2.2	15,132	-0.01%
2021/12/09	0	77.10	5.4	77.36	77.50	-5.3	15,118	-0.04%
2021/12/08	3.1	77.37	8	77.91	76.90	-5	15,080	-0.03%
2021/12/07	2	77.30	9.1	77.27	77.50	-7.1	14,987	-0.05%
2021/12/06	11	77.71	4	77.68	77.50	7	14,955	0.05%
2021/12/03	14	78.24	0.5	78.30	78.80	13.5	14,926	0.09%
2021/12/02	10.1	79.24	31.1	79.14	79.80	-21	14,545	-0.14%
2021/12/01	8.1	75.62	8	75.49	76.00	0.1	13,754	0.00%
2021/11/30	4.2	74.85	19	76.01	74.20	-14.8	13,587	-0.11%
2021/11/29	3	71.53	29	72.77	73.30	-26	13,246	-0.20%
2021/11/26	12	73.56	14.1	74.08	73.50	-2.1	13,296	-0.02%
2021/11/25	5.1	74.60	0	0.00	74.40	5.1	13,187	0.04%
2021/11/24	1	75.70	7	75.77	75.40	-6	13,138	-0.05%
2021/11/23	9.2	74.79	8	75.71	75.70	1.2	13,139	0.01%
2021/11/22	8.1	74.70	44.3	74.32	75.40	-36.2	12,838	-0.28%
2021/11/19	7	69.97	1.6	69.96	69.60	5.5	12,097	0.05%
2021/11/18	0.3	71.20	3	71.23	71.60	-2.7	12,059	-0.02%
2021/11/17	2.2	70.97	3	70.70	71.00	-0.9	12,046	-0.01%
2021/11/16	2	70.10	1	70.00	70.80	1	12,080	0.01%
2021/11/15	7.1	70.19	21	70.45	70.30	-13.9	12,217	-0.11%
2021/11/12	19.1	68.74	22	68.61	68.70	-2.9	12,256	-0.02%
2021/11/11	9	68.31	25	68.11	68.00	-16	12,517	-0.13%
2021/11/10	43.3	69.38	36	69.68	69.90	7.3	12,744	0.06%
2021/11/09	3.1	68.33	4.5	68.38	68.70	-1.4	12,955	-0.01%
2021/11/08	16	67.54	8	67.34	67.60	8	13,118	0.06%
2021/11/05	21	66.13	7	65.84	65.70	14	13,668	0.10%
2021/11/04	20.1	67.01	5	67.02	66.70	15.1	13,805	0.11%
2021/11/03	4	68.53	8	68.61	68.60	-4	13,729	-0.03%
2021/11/02	4.1	66.96	6	66.95	66.50	-1.9	13,653	-0.01%
2021/11/01	3	67.20	2	67.85	67.00	1	13,621	0.01%
2021/10/29	0.5	66.90	14	67.06	66.50	-13.6	13,787	-0.10%
2021/10/28	6	65.83	2	66.88	66.50	4	13,799	0.03%
2021/10/27	1	63.40	9	65.24	66.20	-8	13,851	-0.06%
2021/10/26	2	63.50	1	63.50	63.70	1	13,765	0.01%
2021/10/25	0	0.00	2	62.70	63.50	-2	13,794	-0.01%
2021/10/22	2	62.30	0	0.00	62.10	2	13,900	0.01%
2021/10/21	8	63.30	1	62.80	62.50	7	14,044	0.05%
2021/10/19	7	62.27	0.1	62.40	63.50	6.9	14,374	0.05%
2021/10/18	1	62.20	6	64.08	62.70	-5	14,627	-0.03%
2021/10/15	5.1	63.54	3	63.83	63.70	2.1	15,092	0.01%
2021/10/14	30	62.30	7	62.21	62.30	23	15,126	0.15%
2021/10/13	10	59.60	2.6	59.97	59.40	7.4	15,201	0.05%
2021/10/12	0	0.00	1	61.20	61.00	-1	15,328	-0.01%
2021/10/08	0	0.00	12.1	62.31	61.60	-12.1	15,434	-0.08%
2021/10/07	4	61.75	0	0.00	61.60	4	15,727	0.03%
2021/10/06	8	62.34	5	61.56	61.40	3	16,326	0.02%
2021/10/05	2.1	63.52	1	64.40	64.60	1.1	16,722	0.01%
2021/10/04	4	64.83	13	65.26	64.90	-9	16,830	-0.05%
2021/10/01	16	65.06	1	64.10	64.30	15	16,962	0.09%
2021/09/30	8	67.20	1	67.00	65.90	7	17,021	0.04%
2021/09/29	2.3	65.76	10	66.96	67.20	-7.7	16,775	-0.05%
2021/09/28	2.3	66.37	12	66.02	66.30	-9.7	16,631	-0.06%
2021/09/24	5	64.80	4	64.80	64.90	1	16,907	0.01%
2021/09/23	0	0.00	2	64.60	64.40	-2	17,098	-0.01%
2021/09/22	14	62.90	34	62.88	63.00	-20	17,247	-0.12%
2021/09/17	2	64.35	4	64.83	64.90	-2	17,496	-0.01%
2021/09/16	3	64.23	4	64.53	64.60	-1	17,933	-0.01%
2021/09/15	10	64.47	1	65.00	64.00	9	18,073	0.05%
2021/09/14	7	66.20	0	0.00	66.20	7	18,197	0.04%
2021/09/13	1	66.10	0	0.00	65.80	1	18,298	0.01%
2021/09/10	0	0.00	9	66.77	66.80	-9	18,621	-0.05%
2021/09/09	2	64.35	4	65.25	65.60	-2	18,639	-0.01%
2021/09/08	6	64.08	4	64.10	64.30	2	18,710	0.01%
2021/09/07	11.1	65.90	2	65.50	65.20	9.1	18,732	0.05%
2021/09/06	18	67.05	8.3	67.00	66.40	9.7	18,731	0.05%
2021/09/03	7	66.13	1	66.10	66.00	6	18,706	0.03%
2021/09/02	24	67.04	11	66.39	66.20	13	18,806	0.07%
2021/09/01	5	67.42	7	67.96	68.10	-2	19,005	-0.01%
2021/08/31	4	66.15	0	0.00	66.40	4	18,924	0.02%
2021/08/30	2	65.90	8	65.93	66.40	-6	19,147	-0.03%
2021/08/27	1.1	64.82	2	64.90	65.00	-0.9	19,410	0.00%
2021/08/26	9	65.61	3	66.90	65.30	6	19,518	0.03%
2021/08/25	1	66.30	3	66.70	67.00	-2	19,468	-0.01%
2021/08/24	22	65.90	14	65.74	66.00	8	19,624	0.04%
2021/08/23	3	66.80	2	66.55	66.80	1	19,651	0.01%
2021/08/20	3	65.60	3	65.80	64.60	0	19,882	0.00%
2021/08/19	6	66.67	2	67.30	65.70	4	19,903	0.02%
2021/08/18	1	66.90	9	66.42	69.00	-8	19,830	-0.04%
2021/08/17	2	66.35	1	67.00	66.60	1	19,940	0.01%
2021/08/16	2	65.93	6	65.98	66.30	-4	19,744	-0.02%
2021/08/13	7.1	64.55	20	64.31	64.30	-12.9	19,530	-0.07%
2021/08/12	10.4	66.13	4	66.38	66.30	6.4	19,218	0.03%
2021/08/11	24.1	68.10	10	67.70	67.30	14.1	19,072	0.07%
2021/08/10	3.1	72.33	2	71.00	70.90	1.1	18,705	0.01%
2021/08/09	1.2	72.34	2.2	73.68	73.70	-0.9	18,666	-0.01%
2021/08/06	4	74.08	2	74.05	73.60	2	18,793	0.01%
2021/08/05	4.2	74.69	0	0.00	75.20	4.2	19,056	0.02%
2021/08/04	9.2	76.25	19	75.75	75.50	-9.9	19,443	-0.05%
2021/08/03	1	75.60	4	75.30	75.80	-3	19,608	-0.02%
2021/08/02	8	73.64	6	74.37	74.50	2	19,682	0.01%
2021/07/30	3.2	72.64	152	72.10	72.30	-148.8	19,769	-0.75%	大賣/鉅額交易
2021/07/29	3	72.50	51	72.10	72.00	-48	19,921	-0.24%
2021/07/28	4	71.61	6	71.75	72.20	-2	20,073	-0.01%
2021/07/27	2	74.00	4.5	74.09	73.30	-2.5	20,281	-0.01%
2021/07/26	10	73.70	12.2	73.58	73.50	-2.2	20,386	-0.01%
2021/07/23	15.2	72.75	2	72.70	73.40	13.2	20,489	0.06%
2021/07/22	12	72.99	14	74.24	73.70	-2	20,352	-0.01%
2021/07/21	9	72.69	5	71.64	71.50	4	20,224	0.02%
2021/07/20	8	74.70	3	74.73	74.50	5	19,822	0.03%
2021/07/19	14	75.68	10	75.62	75.60	4	19,898	0.02%
2021/07/16	14	77.43	14	77.05	77.40	0	20,109	0.00%
2021/07/15	6	78.62	5	78.82	78.60	1	20,084	0.01%
2021/07/14	27	77.83	14	77.98	77.80	13	20,052	0.06%
2021/07/13	221	77.00	6	77.88	76.90	215	19,790	1.09%	大買/鉅額交易
2021/07/12	21.1	77.37	5	77.00	76.40	16.1	19,185	0.08%
2021/07/09	3	77.17	5	76.86	78.60	-2	18,599	-0.01%
2021/07/08	6	78.57	3	78.50	78.40	3	18,659	0.02%
2021/07/07	9	79.77	1	80.00	79.50	8	18,813	0.04%
2021/07/06	9	80.19	2	79.10	79.10	7	19,223	0.04%
2021/07/05	12.1	80.11	9	80.91	80.40	3.1	19,693	0.02%
2021/07/02	6	79.55	6	79.45	79.50	0	19,631	0.00%
2021/07/01	21	78.73	10	78.43	78.00	11	19,620	0.06%
2021/06/30	9	79.18	1	79.70	79.70	8	19,992	0.04%
2021/06/29	9	80.54	4	79.88	79.30	5	20,802	0.02%
2021/06/28	20	81.28	16	81.45	81.20	4	20,711	0.02%
2021/06/25	24.1	80.18	33	80.87	80.00	-8.9	20,404	-0.04%
2021/06/24	5	77.22	3	76.80	77.60	2	20,025	0.01%
2021/06/23	19	75.05	13	75.58	76.60	6	19,915	0.03%
2021/06/22	5	75.30	0	0.00	75.20	5	19,616	0.03%
2021/06/21	22.6	75.32	6	76.50	74.70	16.6	19,487	0.08%
2021/06/17	1	78.80	0	0.00	78.90	1	19,169	0.01%
2021/06/16	2	79.60	10	79.39	79.10	-8	19,225	-0.04%
2021/06/15	29	78.59	24.3	78.26	78.70	4.7	19,348	0.02%
2021/06/11	24.2	79.14	17	79.29	78.80	7.2	19,304	0.04%
2021/06/10	0	0.00	1	78.40	79.50	-1	19,253	-0.01%
2021/06/09	10.4	77.68	1	78.40	77.20	9.4	19,120	0.05%
2021/06/08	1	79.80	5.4	80.98	80.10	-4.4	19,109	-0.02%
2021/06/07	39.2	79.79	15	80.42	79.40	24.2	19,165	0.13%
2021/06/04	4.2	82.47	12	82.55	82.20	-7.8	19,066	-0.04%
2021/06/03	7	83.10	10	83.62	83.60	-3	18,935	-0.02%
2021/06/02	3	81.43	4	81.58	81.60	-1	18,891	-0.01%
2021/06/01	22	82.31	0	83.00	81.30	22	19,089	0.12%
2021/05/31	12	81.88	0	0.00	81.90	12	19,265	0.06%
2021/05/28	10	80.72	9	80.86	80.60	1	19,541	0.01%
2021/05/27	2	76.50	0	0.00	78.30	2	19,505	0.01%
2021/05/26	7	77.86	0	0.00	77.80	7	19,647	0.04%
2021/05/25	4.3	78.29	1	79.10	78.80	3.3	19,919	0.02%
2021/05/24	8	77.09	5	76.60	76.60	3	20,106	0.01%
2021/05/21	1	77.60	0	0.00	76.30	1	20,324	0.00%
2021/05/19	8	74.91	8	74.75	75.10	0	21,212	0.00%
2021/05/18	2.3	74.87	3	76.00	76.80	-0.7	21,152	0.00%
2021/05/17	0	0.00	40	68.95	71.70	-40	21,207	-0.19%
2021/05/14	6	75.40	7	74.66	73.00	-1	21,068	0.00%
2021/05/13	12.3	74.53	9	74.41	74.30	3.3	20,903	0.02%
2021/05/12	5	71.98	11	70.12	73.40	-6	20,714	-0.03%
2021/05/11	7	77.87	2	77.30	76.50	5	20,739	0.02%
2021/05/10	6	83.38	0	0.00	82.10	6	20,746	0.03%
2021/05/07	11.5	85.10	13	84.84	85.50	-1.5	20,756	-0.01%
2021/05/06	7	84.86	2	85.30	82.90	5	20,692	0.02%
2021/05/05	8	85.51	1	84.40	82.70	7	20,497	0.03%
2021/05/04	1	85.70	5.1	85.06	85.30	-4.1	20,372	-0.02%
2021/05/03	4	88.38	5	89.56	87.70	-1	20,113	0.00%
2021/04/29	7	92.47	1	93.30	91.60	6	19,847	0.03%
2021/04/28	4	94.33	1	94.30	94.40	3	19,756	0.02%
2021/04/27	6	93.95	31	94.20	94.00	-25	19,929	-0.13%
2021/04/26	1	95.51	4.5	95.82	95.90	-3.5	19,902	-0.02%
2021/04/23	6	93.12	1	93.50	94.40	5	19,919	0.03%
2021/04/22	26	95.88	25	94.05	93.40	1	19,931	0.01%
2021/04/21	22.5	98.75	9.5	98.30	98.30	13	19,622	0.07%
2021/04/20	4	100.63	14	100.53	99.70	-10	19,558	-0.05%
2021/04/19	12	100.23	4	99.70	99.40	8	19,730	0.04%
2021/04/16	9	99.58	17	99.27	98.70	-8	20,139	-0.04%
2021/04/15	26	99.31	12	99.08	99.00	14	20,435	0.07%
2021/04/14	25	100.77	16	99.38	99.70	9	20,480	0.04%
2021/04/13	4.6	100.78	26.2	102.01	100.00	-21.6	20,503	-0.11%
2021/04/12	19.1	99.48	8	102.48	99.10	11.1	20,485	0.05%
2021/04/09	20	99.74	61.6	100.93	102.50	-41.6	20,283	-0.21%
2021/04/08	19	98.13	17	97.06	98.30	2	19,732	0.01%
2021/04/07	22	97.90	10	96.75	97.10	12	19,728	0.06%
2021/04/06	16.5	98.45	23	97.76	97.30	-6.5	19,707	-0.03%
2021/04/01	21.2	98.16	66.5	98.00	100.50	-45.3	19,449	-0.23%
2021/03/31	4	92.98	5	92.80	91.90	-1	18,561	-0.01%
2021/03/30	0	0.00	3	91.83	92.20	-3	18,589	-0.02%
2021/03/29	14	91.64	1	92.50	91.20	13	18,703	0.07%
2021/03/26	5.2	90.91	11	91.97	91.90	-5.8	18,884	-0.03%
2021/03/24	9	90.57	2	90.50	90.00	7	19,048	0.04%
2021/03/23	14.2	92.50	3	92.03	91.70	11.2	19,141	0.06%
2021/03/22	6	91.08	4	91.33	90.90	2	19,233	0.01%
2021/03/19	7	93.09	4	93.35	92.50	3	19,282	0.02%
2021/03/18	14.3	94.43	19.2	95.12	95.50	-4.9	19,232	-0.03%
2021/03/17	6.1	92.66	2	92.25	91.90	4.1	19,428	0.02%
2021/03/16	4	94.23	5	93.90	93.40	-1	19,642	-0.01%
2021/03/15	2	93.10	2	91.95	93.20	0	19,972	0.00%
2021/03/12	17	93.03	13	93.34	93.50	4	20,216	0.02%
2021/03/11	5.4	90.09	3	90.60	91.40	2.4	20,465	0.01%
2021/03/10	3	88.50	2	88.45	87.60	1	21,091	0.00%
2021/03/09	4	86.78	0	0.00	86.70	4	21,468	0.02%
2021/03/08	13	89.75	7.1	89.14	88.60	5.9	22,177	0.03%
2021/03/05	2	89.00	11.1	90.68	89.70	-9.1	22,681	-0.04%
2021/03/04	13.4	92.26	2	92.25	91.80	11.4	22,635	0.05%
2021/03/03	1.1	95.65	2	93.75	92.00	-0.9	22,511	0.00%
2021/03/02	2	98.85	4	97.73	95.50	-2	22,276	-0.01%
2021/02/26	1	95.50	0.1	97.60	96.50	0.9	22,274	0.00%
2021/02/25	8	99.11	5.2	99.97	98.50	2.8	22,237	0.01%
2021/02/24	8	99.36	10	100.04	96.60	-2	22,219	-0.01%
2021/02/23	14	96.43	4	98.15	98.40	10	21,957	0.05%
2021/02/22	16	97.66	34	97.43	97.10	-18	21,922	-0.08%
2021/02/19	45	93.17	31	93.05	93.00	14	21,797	0.06%
2021/02/18	12.1	90.13	14	90.54	89.90	-2	21,892	-0.01%
2021/02/17	1	90.90	10.2	90.71	89.90	-9.2	22,303	-0.04%
2021/02/05	1	87.50	9	87.76	86.70	-8	22,090	-0.04%
2021/02/04	6.2	86.20	3.1	86.34	86.60	3.1	22,357	0.01%
2021/02/03	3	88.33	4	87.77	86.30	-1	22,408	0.00%
2021/02/02	24.1	87.57	26	88.63	86.90	-1.9	22,289	-0.01%
2021/02/01	23	83.51	29	84.33	86.30	-6	21,772	-0.03%
2021/01/29	7	81.51	3	82.10	79.90	4	21,489	0.02%
2021/01/28	1	80.10	0	0.00	79.40	1	21,291	0.00%
2021/01/27	2	82.85	3.4	83.82	82.50	-1.4	21,208	-0.01%
2021/01/26	3	83.73	3	83.23	83.00	0	21,177	0.00%
2021/01/25	3	84.03	4	84.03	85.10	-1	21,098	0.00%
2021/01/22	5	85.10	0.3	85.50	85.40	4.8	21,067	0.02%
2021/01/21	2	85.65	3	85.83	85.80	-1	21,102	0.00%
2021/01/20	11	86.22	2	88.15	84.30	9	21,175	0.04%
2021/01/19	15	85.73	13	86.08	86.80	2	21,044	0.01%
2021/01/18	1	84.10	0.1	85.20	86.00	0.9	21,034	0.00%
2021/01/15	3	87.13	0	0.00	86.20	3	20,941	0.01%
2021/01/14	1.2	90.26	5	88.86	89.80	-3.9	20,784	-0.02%
2021/01/13	1	88.10	4.1	88.75	88.70	-3.1	20,666	-0.01%
2021/01/12	17	90.49	11	87.63	87.70	6	20,534	0.03%
2021/01/11	4.1	92.00	15	91.64	91.20	-10.9	20,327	-0.05%
2021/01/08	1.1	94.95	5	95.02	96.70	-3.9	19,981	-0.02%
2021/01/07	5.1	93.00	2.3	92.82	92.80	2.8	19,808	0.01%
2021/01/06	21	93.38	20.2	91.22	91.50	0.8	20,333	0.00%
2021/01/05	7.1	91.39	25	91.60	90.50	-17.9	20,428	-0.09%
2021/01/04	3	89.97	30	90.60	90.70	-27	20,516	-0.13%
2020/12/31	14	86.74	3	86.50	86.80	11	20,634	0.05%
2020/12/30	4	87.20	5	88.00	87.30	-1	21,205	0.00%
2020/12/29	6.1	87.00	5	86.78	87.00	1.1	21,092	0.00%
2020/12/28	20	85.95	25	87.90	89.10	-5	21,056	-0.02%
2020/12/25	5	85.20	8	85.01	84.00	-3	20,958	-0.01%
2020/12/24	13.6	84.57	30	85.21	85.30	-16.4	21,220	-0.08%
2020/12/23	9	82.61	16	82.60	83.00	-7	21,196	-0.03%
2020/12/22	19	82.69	2	83.50	81.20	17	21,100	0.08%
2020/12/21	11	84.48	9	84.36	84.20	2	20,900	0.01%
2020/12/18	3	85.47	5	85.48	84.80	-2	20,833	-0.01%
2020/12/17	2	85.85	16	86.56	85.70	-14	20,928	-0.07%
2020/12/16	1	86.00	5.1	86.14	85.80	-4.1	20,906	-0.02%
2020/12/15	35	85.90	14	86.42	84.10	21	20,956	0.10%
2020/12/14	2	84.90	6.4	84.36	85.30	-4.4	21,185	-0.02%
2020/12/11	13	85.28	33	84.20	85.30	-20	21,155	-0.09%
2020/12/10	38.1	89.22	25	88.87	88.30	13.1	20,817	0.06%
2020/12/09	6	90.17	17	90.80	91.90	-11	20,778	-0.05%
2020/12/08	8	86.75	9	87.71	88.00	-1	20,368	0.00%
2020/12/07	23	89.47	26	89.05	88.30	-3	20,163	-0.01%
2020/12/04	81.4	87.64	83	88.09	87.60	-1.6	19,684	-0.01%
2020/12/03	77	84.12	33	83.69	83.80	44	19,057	0.23%
2020/12/02	31	81.15	49	81.44	81.50	-18	18,803	-0.10%
2020/12/01	64	76.00	111	75.98	76.90	-47	17,987	-0.26%	大賣/
2020/11/30	0	0.00	12	72.69	72.40	-12	17,621	-0.07%
2020/11/27	8	71.88	11	72.55	71.30	-3	17,549	-0.02%
2020/11/26	14	70.13	14	69.89	70.70	0	17,401	0.00%
2020/11/25	35	69.82	38	69.86	69.30	-3	17,496	-0.02%
2020/11/24	7	71.53	8	70.91	71.00	-1	17,273	-0.01%
2020/11/23	10.2	71.23	21	71.32	71.60	-10.8	17,100	-0.06%
2020/11/20	3	68.77	17	68.61	68.80	-14	16,876	-0.08%
2020/11/19	2	67.85	22	67.93	67.80	-20	16,884	-0.12%
2020/11/18	1	66.90	12	66.82	67.00	-11	16,738	-0.07%
2020/11/17	9.1	67.01	56	66.97	67.10	-46.9	16,602	-0.28%
2020/11/16	17	63.99	15	63.94	64.20	2	16,250	0.01%
2020/11/13	3	62.07	7	62.10	62.20	-4	16,244	-0.02%
2020/11/12	2	62.30	23	61.86	62.00	-21	16,291	-0.13%
2020/11/11	8	59.56	23	59.52	60.00	-15	16,016	-0.09%
2020/11/10	1	60.50	4	60.63	60.60	-3	15,986	-0.02%
2020/11/09	0	0.00	3	60.37	60.40	-3	15,981	-0.02%
2020/11/06	1	59.90	1	59.70	59.80	0	16,189	0.00%
2020/11/05	2	59.15	0	0.00	59.40	2	16,279	0.01%
2020/11/04	5	58.40	50	58.24	59.00	-45	16,418	-0.27%
2020/11/03	5	59.08	5	58.98	58.80	0	16,611	0.00%
2020/11/02	5	57.82	0	0.00	57.80	5	17,090	0.03%
2020/10/30	3	57.53	2	58.00	57.80	1	17,354	0.01%
2020/10/29	0	0.00	8	58.10	58.20	-8	17,450	-0.05%
2020/10/28	5	58.70	11	58.50	58.30	-6	17,486	-0.03%
2020/10/27	0	0.00	2	59.90	59.50	-2	17,421	-0.01%
2020/10/26	3	60.20	21	60.60	60.50	-18	17,388	-0.10%
2020/10/23	14	61.44	0	0.00	61.40	14	17,414	0.08%
2020/10/22	1	61.50	1	61.80	61.80	0	17,445	0.00%
2020/10/21	10	62.55	6	61.90	61.90	4	17,508	0.02%
2020/10/20	46	62.03	4	61.85	62.10	42	17,661	0.24%
2020/10/19	2	61.90	12	61.59	61.80	-10	17,705	-0.06%
2020/10/16	13	60.73	6	60.20	60.10	7	17,779	0.04%
2020/10/15	11	61.91	141.2	62.10	61.50	-130.2	17,777	-0.73%	大賣/鉅額交易
2020/10/14	22	62.35	35	62.71	62.30	-13	17,593	-0.07%
2020/10/13	45	60.43	46	59.94	61.40	-1	16,959	-0.01%
2020/10/12	25	60.81	40	60.71	60.50	-15	16,700	-0.09%
2020/10/08	35	59.02	20	58.67	59.40	15	16,548	0.09%
2020/10/07	12	58.93	115	58.36	59.60	-103	16,572	-0.62%	大賣/鉅額交易
2020/10/06	5	56.50	5	56.92	56.60	0	16,497	0.00%
2020/10/05	34	56.37	29	56.27	56.30	5	16,602	0.03%
2020/09/30	8	56.74	14	57.29	57.50	-6	16,613	-0.04%
2020/09/29	6	56.30	20	56.26	56.90	-14	16,445	-0.09%
2020/09/28	2	54.15	14	55.13	55.10	-12	16,302	-0.07%
2020/09/24	2	53.65	11	52.62	52.90	-9	16,402	-0.05%
2020/09/23	14	53.70	19	53.92	53.30	-5	16,387	-0.03%
2020/09/22	13	55.21	6	55.30	54.90	7	16,460	0.04%
2020/09/21	1	56.90	4	56.70	56.60	-3	16,429	-0.02%
2020/09/18	8	56.89	9	56.97	56.30	-1	16,524	-0.01%
2020/09/17	0	0.00	31	56.24	56.80	-31	16,514	-0.19%
2020/09/16	3	55.03	4	54.78	55.20	-1	16,235	-0.01%
2020/09/15	1	54.40	1	54.50	54.50	0	16,257	0.00%
2020/09/14	3	54.87	54	54.47	54.80	-51	16,423	-0.31%
2020/09/11	0	0.00	10	53.30	53.30	-10	16,317	-0.06%
2020/09/10	37	53.30	12	53.54	53.00	25	16,426	0.15%
2020/09/09	25	54.16	10	54.20	54.20	15	16,440	0.09%
2020/09/08	13	54.72	8	54.93	54.80	5	16,605	0.03%
2020/09/07	3	54.47	43	54.77	54.30	-40	16,587	-0.24%
2020/09/04	9	52.40	0	0.00	52.80	9	16,544	0.05%
2020/09/03	3	53.37	49	53.41	53.20	-46	16,641	-0.28%
2020/09/02	27	51.09	1	51.10	51.10	26	16,572	0.16%
2020/09/01	1	51.00	3	52.10	52.30	-2	16,880	-0.01%
2020/08/31	32	52.63	22	52.00	51.90	10	17,363	0.06%
2020/08/28	8	53.79	7	53.93	53.90	1	17,704	0.01%
2020/08/27	6	53.70	10	53.97	54.00	-4	17,922	-0.02%
2020/08/26	8	53.20	29	53.40	53.40	-21	17,981	-0.12%
2020/08/25	15	52.73	43	52.66	53.00	-28	17,901	-0.16%
2020/08/24	3	50.70	4	50.83	51.00	-1	17,951	-0.01%
2020/08/21	0	0.00	2	49.63	49.85	-2	18,240	-0.01%
2020/08/20	97	50.04	82	50.37	49.20	15	18,129	0.08%
2020/08/19	119	52.41	97	51.87	51.80	22	17,858	0.12%	大買/
2020/08/18	13	55.37	10	55.35	55.10	3	17,340	0.02%
2020/08/17	16	54.51	2	54.40	54.40	14	17,246	0.08%
2020/08/14	5	54.40	12	54.80	55.10	-7	17,223	-0.04%
2020/08/13	2	55.35	5	55.30	55.40	-3	17,202	-0.02%
2020/08/12	25	54.55	16	54.93	55.10	9	17,282	0.05%
2020/08/11	38	55.57	35	55.64	55.70	3	17,177	0.02%
2020/08/10	3	54.50	4	54.45	54.40	-1	17,148	-0.01%
2020/08/07	51	55.16	24	55.38	55.00	27	17,295	0.16%
2020/08/06	104	56.56	8	56.85	56.40	96	17,063	0.56%	大買/
2020/08/05	16	58.16	1	58.20	58.00	15	16,667	0.09%
2020/08/04	17	58.69	2	58.70	58.70	15	16,474	0.09%
2020/08/03	17	59.54	1	59.60	59.30	16	16,402	0.10%
2020/07/31	12	60.57	9	60.39	60.60	3	16,480	0.02%
2020/07/30	2	59.90	0	0.00	60.20	2	16,520	0.01%
2020/07/29	11	58.75	1	58.60	58.90	10	16,481	0.06%
2020/07/28	10	59.80	0	0.00	59.50	10	16,514	0.06%
2020/07/27	3	59.70	2	61.00	59.60	1	16,716	0.01%
2020/07/24	21	61.55	13	60.91	60.40	8	16,853	0.05%
2020/07/23	1	62.00	15.2	61.85	62.00	-14.2	16,968	-0.08%
2020/07/22	10	61.76	25	62.34	61.70	-15	17,022	-0.09%
2020/07/21	4	61.05	21	61.16	61.20	-17	16,870	-0.10%
2020/07/20	4	60.75	13	60.42	60.80	-9	16,851	-0.05%
2020/07/17	41	60.44	3	60.33	60.20	38	17,012	0.22%
2020/07/16	2	60.50	11	60.78	60.30	-9	17,295	-0.05%
2020/07/15	93	60.93	4	60.65	60.10	89	17,225	0.52%
2020/07/14	53	62.27	11	62.30	61.50	42	17,222	0.24%
2020/07/13	10	62.20	64.3	62.00	62.70	-54.3	16,903	-0.32%
2020/07/10	24	60.51	5	59.98	59.60	19	16,663	0.11%
2020/07/09	14	60.89	25	61.07	61.00	-11	16,657	-0.07%
2020/07/08	12	60.23	0	0.00	60.20	12	16,765	0.07%
2020/07/07	3	60.50	12	60.49	60.80	-9	16,817	-0.05%
2020/07/06	2.5	59.96	3	60.03	60.20	-0.5	16,885	0.00%
2020/07/03	49	59.89	1	59.80	59.80	48	17,143	0.28%
2020/07/02	4	60.48	17	60.51	60.50	-13	17,551	-0.07%
2020/07/01	46	61.22	12	61.03	61.00	34	17,699	0.19%
2020/06/30	2	60.80	7	60.84	61.00	-5	17,652	-0.03%
2020/06/29	11	59.53	8	60.23	59.50	3	17,948	0.02%
2020/06/24	19	60.21	5	60.66	60.80	14	17,985	0.08%
2020/06/23	4	60.10	2	60.25	60.00	2	18,192	0.01%
2020/06/22	9	59.89	2	60.15	59.90	7	18,532	0.04%
2020/06/19	23	60.16	3	60.03	59.80	20	18,742	0.11%
2020/06/18	6	60.30	3	60.23	60.40	3	18,709	0.02%
2020/06/17	3	60.67	0	0.00	60.60	3	18,849	0.02%
2020/06/16	4	61.18	6	61.10	61.50	-2	19,172	-0.01%
2020/06/15	11	60.37	2	60.30	60.00	9	19,427	0.05%
2020/06/12	10	60.42	4	60.68	61.20	6	19,493	0.03%
2020/06/11	23	62.73	22	62.36	61.80	1	19,631	0.01%
2020/06/10	0	0.00	3	64.00	64.00	-3	19,580	-0.02%
2020/06/09	10	63.60	43	63.50	63.40	-33	19,695	-0.17%
2020/06/08	8	63.79	6	63.87	63.80	2	19,846	0.01%
2020/06/05	6	63.75	28	63.55	64.20	-22	19,428	-0.11%
2020/06/04	25	62.34	31.5	62.51	62.20	-6.5	18,970	-0.03%
2020/06/03	3	60.67	23	60.90	61.20	-20	18,536	-0.11%
2020/06/02	15	60.69	3	60.87	60.10	12	18,384	0.07%
2020/06/01	1	60.90	2	60.80	60.90	-1	18,384	-0.01%
2020/05/29	11	60.17	0	0.00	59.80	11	18,412	0.06%
2020/05/28	5	61.78	18	61.80	60.90	-13	18,336	-0.07%
2020/05/27	11	60.92	8	60.70	60.70	3	18,213	0.02%
2020/05/26	14	60.58	2	60.65	60.70	12	18,430	0.07%
2020/05/25	5	59.06	1	58.80	59.70	4	18,475	0.02%
2020/05/22	3	59.80	1	59.40	59.40	2	18,595	0.01%
2020/05/21	2	60.80	0	0.00	60.80	2	18,609	0.01%
2020/05/20	8	60.18	0	0.00	59.90	8	18,581	0.04%
2020/05/19	8	59.16	0	0.00	59.20	8	18,672	0.04%
2020/05/18	8	59.11	1	58.90	58.50	7	18,652	0.04%
2020/05/15	2	60.25	5	59.56	60.10	-3	18,773	-0.02%
2020/05/14	29	60.81	1	61.50	60.00	28	18,736	0.15%
2020/05/13	7	62.97	2	62.90	62.90	5	18,450	0.03%
2020/05/12	8	63.53	2	63.50	63.60	6	18,589	0.03%
2020/05/11	1	64.80	20	64.93	64.70	-19	18,536	-0.10%
2020/05/08	2	64.25	23	64.03	63.80	-21	18,492	-0.11%
2020/05/07	15	64.34	15	64.47	64.40	0	18,441	0.00%
2020/05/06	16	63.79	5	63.80	63.30	11	18,319	0.06%
2020/05/05	15	62.93	3	63.10	63.00	12	18,303	0.07%
2020/05/04	37	62.82	12	62.78	62.80	25	18,661	0.13%
2020/04/30	14	64.98	21	65.09	65.00	-7	18,567	-0.04%
2020/04/29	19	64.11	9	64.14	64.20	10	18,365	0.05%
2020/04/28	3	62.90	14	62.74	63.20	-11	18,233	-0.06%
2020/04/27	6	60.52	21	60.78	61.60	-15	18,118	-0.08%
2020/04/24	1	59.20	0	0.00	59.10	1	18,035	0.01%
2020/04/23	30	60.10	8	59.65	59.40	22	17,998	0.12%
2020/04/22	13	57.80	6.2	58.66	59.90	6.8	17,919	0.04%
2020/04/21	28	58.93	23	59.10	58.00	5	17,733	0.03%
2020/04/20	4	60.98	1	60.80	60.80	3	17,473	0.02%
2020/04/17	6	62.62	2.2	63.01	61.10	3.8	17,652	0.02%
2020/04/16	4	61.48	12	61.52	61.60	-8	17,438	-0.05%
2020/04/15	11	61.45	9	61.44	61.30	2	17,361	0.01%
2020/04/14	8	60.84	1	60.90	60.70	7	17,341	0.04%
2020/04/13	9	60.43	21	60.16	59.80	-12	17,368	-0.07%
2020/04/10	28	61.91	6	62.22	62.00	22	17,119	0.13%
2020/04/09	32	64.30	0	0.00	62.60	32	17,198	0.19%
2020/04/08	43	62.43	13.4	63.07	63.40	29.6	17,481	0.17%
2020/04/07	18	59.99	41	61.33	62.00	-23	17,099	-0.13%
2020/04/06	3.4	56.05	8	55.31	56.40	-4.6	16,665	-0.03%
2020/04/01	11	53.70	21	53.28	53.90	-10	16,459	-0.06%
2020/03/31	19	53.99	7	54.23	53.70	12	16,285	0.07%
2020/03/30	1	52.20	8	52.08	53.90	-7	15,892	-0.04%
2020/03/27	31	56.68	17	56.17	55.00	14	15,737	0.09%
2020/03/26	47	53.21	23.3	53.45	54.00	23.7	15,448	0.15%
2020/03/25	27	52.16	20	52.55	52.60	7	15,288	0.05%
2020/03/24	16.4	48.34	25	47.44	48.30	-8.6	15,366	-0.06%
2020/03/23	12.5	45.27	23	44.28	44.20	-10.6	15,378	-0.07%
2020/03/20	27.4	48.44	12	48.43	48.65	15.4	15,594	0.10%
2020/03/19	15	46.37	0	0.00	45.20	15	15,699	0.10%
2020/03/18	10	52.12	0	0.00	50.20	10	15,940	0.06%
2020/03/17	19	55.97	11	56.20	54.10	8	15,935	0.05%
2020/03/16	25	63.03	215.4	59.28	59.20	-190.4	15,889	-1.20%	大賣/鉅額交易
2020/03/13	4	60.73	126	60.27	62.90	-122	15,789	-0.77%	大賣/鉅額交易
2020/03/12	45	68.52	126	67.19	66.00	-81	15,712	-0.52%	大賣/
2020/03/11	42	74.95	43	72.79	72.60	-1	15,616	-0.01%
2020/03/10	11	74.10	3	74.20	74.90	8	16,247	0.05%
2020/03/09	28	75.85	23	75.27	74.80	5	16,399	0.03%
2020/03/06	17	78.42	3	78.70	78.50	14	16,572	0.08%
2020/03/05	5	80.02	19	79.92	80.10	-14	16,512	-0.08%
2020/03/04	1	78.40	0	0.00	78.60	1	16,441	0.01%
2020/03/03	4	78.20	3	78.63	77.80	1	16,394	0.01%
2020/03/02	6	76.28	4	76.25	76.30	2	16,307	0.01%
2020/02/27	17	78.15	452	77.51	77.30	-435	16,166	-2.69%	大賣/鉅額交易
2020/02/26	6	81.68	100	82.00	81.40	-94	15,899	-0.59%
2020/02/25	15	83.21	18	83.40	83.30	-3	15,824	-0.02%
2020/02/24	13	84.25	13	85.05	84.50	0	15,791	0.00%
2020/02/21	0	0.00	3	84.20	84.40	-3	15,767	-0.02%
2020/02/20	32	84.35	0	0.00	83.60	32	15,878	0.20%
2020/02/19	10	83.37	9	84.06	84.80	1	15,889	0.01%
2020/02/18	95	85.16	50	83.82	83.80	45	15,912	0.28%
2020/02/17	0	0.00	14	88.18	88.00	-14	15,974	-0.09%
2020/02/14	7	86.41	1	86.50	86.80	6	15,958	0.04%
2020/02/13	188	86.64	68	86.32	86.50	120	15,905	0.75%	大買/鉅額交易
2020/02/12	127	84.64	0	0.00	84.70	127	15,692	0.81%	大買/鉅額交易
2020/02/11	300	85.03	4	85.00	85.10	296	15,604	1.90%	大買/鉅額交易
2020/02/10	5	83.22	0	0.00	83.50	5	15,557	0.03%
2020/02/07	2	83.80	2	84.90	84.30	0	15,720	0.00%
2020/02/06	18	84.40	23	85.02	85.10	-5	16,029	-0.03%
2020/02/05	3	84.47	18	82.88	84.40	-15	16,011	-0.09%
2020/02/04	7	79.63	2	79.50	79.90	5	15,700	0.03%
2020/02/03	8	77.49	2	77.35	79.40	6	15,804	0.04%
2020/01/31	2	80.00	6	78.32	78.10	-4	15,856	-0.03%
2020/01/30	4	78.58	17	79.84	77.80	-13	15,773	-0.08%
2020/01/20	1	85.00	18	85.09	85.20	-17	15,557	-0.11%
2020/01/17	1	83.00	1	83.60	83.60	0	15,652	0.00%
2020/01/16	13	83.32	0	0.00	83.40	13	15,683	0.08%
2020/01/15	1	84.40	2	86.10	83.80	-1	15,707	-0.01%
2020/01/14	15	84.98	0	0.00	85.30	15	15,890	0.09%
2020/01/13	38	85.58	41	86.27	85.50	-3	15,918	-0.02%
2020/01/10	6	83.27	1	84.00	84.30	5	15,943	0.03%
2020/01/09	1	84.40	0	0.00	83.40	1	15,933	0.01%
2020/01/08	20	83.37	23	83.27	82.60	-3	15,985	-0.02%
2020/01/07	6	81.97	0	0.00	81.10	6	15,937	0.04%
2020/01/06	2	84.30	0	0.00	83.70	2	16,165	0.01%
2020/01/03	7	85.01	20	85.60	84.80	-13	16,883	-0.08%
2020/01/02	60	86.22	60	86.86	86.00	0	16,981	0.00%
2019/12/31	1	83.50	0	0.00	83.40	1	16,518	0.01%
2019/12/30	33	84.54	43	85.10	84.50	-10	16,674	-0.06%
2019/12/27	47	84.63	50	84.15	83.60	-3	16,779	-0.02%
2019/12/26	24	84.45	3	83.80	83.70	21	16,857	0.12%
2019/12/24	20	83.00	20	83.40	83.50	0	17,325	0.00%
2019/12/23	0	0.00	1	83.00	82.60	-1	17,442	-0.01%
2019/12/20	3	83.83	1	83.80	83.50	2	17,427	0.01%
2019/12/19	5	85.00	5	85.50	85.50	0	17,330	0.00%
2019/12/18	26	83.58	18	84.50	84.00	8	17,121	0.05%
2019/12/17	33	84.11	38	85.06	85.30	-5	16,935	-0.03%
2019/12/16	16	81.71	27.3	82.99	82.80	-11.3	16,537	-0.07%
2019/12/13	4	78.85	104	80.47	79.60	-100	16,307	-0.61%	大賣/
2019/12/12	32	76.76	52	77.32	77.30	-20	16,202	-0.12%
2019/12/11	19	76.21	3.3	76.53	75.60	15.7	16,149	0.10%
2019/12/10	0	0.00	1	76.20	75.10	-1	15,982	-0.01%
2019/12/09	13	77.15	19	76.75	76.00	-6	15,918	-0.04%
2019/12/06	20	76.15	12	76.47	75.30	8	15,863	0.05%
2019/12/05	9	74.59	46	75.97	77.20	-37	15,614	-0.24%
2019/12/04	1	71.90	2	73.60	72.60	-1	15,170	-0.01%
2019/12/03	18.3	73.31	23	72.72	73.30	-4.7	15,695	-0.03%
2019/12/02	0	0.00	1	71.40	71.60	-1	15,683	-0.01%
2019/11/29	1	71.00	0	0.00	71.20	1	15,714	0.01%
2019/11/28	0	0.00	7	71.91	71.70	-7	15,743	-0.04%
2019/11/27	0	0.00	1	71.60	71.10	-1	16,042	-0.01%
2019/11/26	3	71.33	1	71.10	70.80	2	16,240	0.01%
2019/11/25	0	0.00	3	70.87	70.80	-3	16,229	-0.02%
2019/11/22	4	70.35	4	70.68	70.10	0	16,398	0.00%
2019/11/21	4	69.23	0	0.00	69.30	4	16,432	0.02%
2019/11/20	1	70.30	1	71.00	71.00	0	16,400	0.00%
2019/11/19	1	71.90	3	71.67	71.20	-2	16,383	-0.01%
2019/11/18	15	71.05	9	71.47	71.10	6	16,350	0.04%
2019/11/15	1	68.80	3	68.97	69.00	-2	16,425	-0.01%
2019/11/14	4	67.73	0	0.00	67.20	4	16,375	0.02%
2019/11/13	5	70.28	2	70.90	69.90	3	16,213	0.02%
2019/11/12	0	0.00	2	71.65	72.00	-2	16,380	-0.01%
2019/11/08	0	0.00	5	72.48	72.40	-5	16,960	-0.03%
2019/11/07	2	72.05	5	71.70	72.40	-3	17,237	-0.02%
2019/11/06	5	73.20	2	73.50	72.50	3	17,622	0.02%
2019/11/05	1	72.20	17	72.30	73.00	-16	17,609	-0.09%
2019/11/04	2	70.25	2	70.10	69.80	0	17,614	0.00%
2019/11/01	0	0.00	1	70.30	70.60	-1	17,772	-0.01%
2019/10/31	2	70.50	0	0.00	70.00	2	18,113	0.01%
2019/10/30	5	70.98	0	0.00	71.10	5	18,232	0.03%
2019/10/29	1	72.10	4	72.40	72.30	-3	18,513	-0.02%
2019/10/25	4	72.38	10	72.35	71.70	-6	19,226	-0.03%
2019/10/24	1	70.90	0	0.00	71.30	1	19,474	0.01%
2019/10/23	3	70.80	10	70.60	70.60	-7	20,013	-0.03%
2019/10/22	14	70.94	0	0.00	70.90	14	20,315	0.07%
2019/10/21	6	71.63	2	71.60	71.60	4	20,699	0.02%
2019/10/18	5	71.28	23	71.73	72.30	-18	21,155	-0.09%
2019/10/17	14	70.15	3	70.27	70.40	11	21,006	0.05%
2019/10/16	7	70.39	0	0.00	70.00	7	21,169	0.03%
2019/10/15	15	69.98	3	70.47	69.60	12	21,329	0.06%
2019/10/14	12	72.59	2	73.00	71.70	10	21,521	0.05%
2019/10/09	17	73.23	5	73.36	71.40	12	21,722	0.06%
2019/10/08	10	79.02	2	78.60	78.60	8	22,011	0.04%
2019/10/07	2	80.30	0	0.00	81.70	2	22,204	0.01%
2019/10/04	10	80.21	8	79.30	79.20	2	22,600	0.01%
2019/10/03	128	79.91	120	80.10	79.90	8	22,655	0.04%	大買/大賣/
2019/10/02	1	82.20	1	82.30	82.00	0	22,675	0.00%
2019/10/01	0	0.00	12	82.40	83.10	-12	22,863	-0.05%
2019/09/27	18	81.64	7	82.01	80.50	11	23,213	0.05%
2019/09/26	18	83.57	13	83.40	84.30	5	23,309	0.02%
2019/09/25	4	84.15	6.1	84.14	85.00	-2.1	23,355	-0.01%
2019/09/24	20	84.87	13.5	85.53	85.40	6.5	23,564	0.03%
2019/09/23	4	84.25	8	84.33	85.00	-4	23,513	-0.02%
2019/09/20	0	0.00	9	82.27	82.90	-9	23,470	-0.04%
2019/09/19	5	81.42	2	81.20	81.40	3	23,507	0.01%
2019/09/18	5	82.54	3	81.93	82.10	2	23,652	0.01%
2019/09/17	69	82.16	75	82.30	82.00	-6	23,426	-0.03%
2019/09/16	0	0.00	7	78.64	78.10	-7	23,070	-0.03%
2019/09/12	2	77.70	23	77.73	77.80	-21	22,934	-0.09%
2019/09/10	0	0.00	1	76.60	76.50	-1	23,073	0.00%
2019/09/09	3	77.03	1	76.60	76.50	2	22,963	0.01%
2019/09/06	7	76.77	4	77.00	77.10	3	22,935	0.01%
2019/09/05	8	75.83	29	76.26	76.90	-21	22,727	-0.09%
2019/09/04	0	0.00	25	73.31	73.00	-25	22,048	-0.11%
2019/09/03	0	0.00	2	70.95	71.20	-2	21,843	-0.01%
2019/09/02	1	71.10	1	71.80	71.80	0	21,945	0.00%
2019/08/30	23	71.05	1	71.10	70.40	22	22,042	0.10%
2019/08/29	38	71.51	7	71.00	70.90	31	21,791	0.14%
2019/08/28	7	72.60	10	73.20	73.50	-3	21,629	-0.01%
2019/08/27	11	72.38	29	72.37	72.40	-18	21,576	-0.08%
2019/08/26	1	70.20	4	70.75	71.10	-3	21,613	-0.01%
2019/08/23	56	71.30	57	71.29	71.50	-1	21,653	0.00%
2019/08/21	10	70.30	2	70.30	70.20	8	21,999	0.04%
2019/08/20	3	70.17	967	70.61	69.60	-964	21,910	-4.40%	大賣/鉅額交易
2019/08/19	2	71.05	1.2	71.57	71.50	0.8	21,701	0.00%
2019/08/16	4	71.50	41	71.41	71.30	-37	21,706	-0.17%
2019/08/15	2	71.40	10	71.05	71.40	-8	21,528	-0.04%
2019/08/14	64	72.32	101	71.54	72.50	-37	21,327	-0.17%	大賣/
2019/08/13	2	68.85	9	68.60	68.80	-7	20,914	-0.03%
2019/08/12	4	68.90	0	0.00	69.30	4	20,823	0.02%
2019/08/08	6	68.63	132.5	68.20	68.10	-126.5	20,648	-0.61%	大賣/鉅額交易
2019/08/07	2	70.05	1	70.20	69.80	1	20,380	0.00%
2019/08/06	6	68.87	4	69.10	69.20	2	20,360	0.01%
2019/08/05	115	72.62	127	71.08	70.90	-12	20,128	-0.06%	大買/大賣/
2019/08/02	87	72.72	8	72.25	72.30	79	19,947	0.40%
2019/08/01	179	72.60	5	73.86	74.10	174	19,603	0.89%	大買/鉅額交易
2019/07/31	8	73.59	5	73.48	74.00	3	19,326	0.02%
2019/07/30	34	74.91	24	74.54	75.80	10	18,943	0.05%
2019/07/29	18	75.52	5	75.04	74.80	13	18,672	0.07%
2019/07/26	75	75.89	23	76.10	77.00	52	18,418	0.28%
2019/07/25	15	74.37	23	73.77	76.50	-8	18,036	-0.04%
2019/07/24	11	70.95	3	71.53	71.80	8	17,555	0.05%
2019/07/23	15.1	72.43	33	72.33	72.30	-17.9	17,288	-0.10%
2019/07/22	2	69.60	32	69.82	69.80	-30	16,822	-0.18%
2019/07/19	9	67.37	13	67.43	67.70	-4	16,681	-0.02%
2019/07/18	20	67.88	20	67.51	66.70	0	16,766	0.00%
2019/07/17	19	67.15	10	67.66	67.70	9	16,761	0.05%
2019/07/16	96	68.41	37	68.02	67.90	59	16,403	0.36%
2019/07/15	121	67.97	32	68.99	69.90	89	16,011	0.56%	大買/
2019/07/12	70	67.99	137	67.31	66.70	-67	15,539	-0.43%	大賣/
2019/07/11	123	65.01	128	65.01	65.40	-5	14,914	-0.03%	大買/大賣/
2019/07/10	19	63.74	41	63.95	64.40	-22	14,508	-0.15%
2019/07/09	22	61.65	32.1	61.85	62.80	-10.1	14,063	-0.07%
2019/07/08	33	61.85	20	61.00	61.00	13	13,989	0.09%
2019/07/05	707	61.61	40	61.29	62.00	667	13,864	4.81%	大買/鉅額交易
2019/07/04	42	59.05	17	59.14	59.20	25	13,603	0.18%
2019/07/03	36	65.33	19	65.60	65.20	17	13,120	0.13%
2019/07/02	17	66.29	13	66.34	66.30	4	12,926	0.03%
2019/07/01	3	66.00	15	66.01	66.00	-12	12,763	-0.09%
2019/06/28	14	64.46	2	64.30	64.50	12	12,675	0.09%
2019/06/27	3	63.97	0	0.00	64.10	3	12,671	0.02%
2019/06/26	0	0.00	10	63.60	63.70	-10	12,576	-0.08%
2019/06/25	1	64.10	11	63.95	63.30	-10	12,511	-0.08%
2019/06/24	22	63.15	1	63.30	63.10	21	12,335	0.17%
2019/06/21	0	0.00	3	62.97	63.00	-3	12,376	-0.02%
2019/06/20	16	62.51	2	62.25	62.30	14	12,425	0.11%
2019/06/19	2	61.60	8	62.09	62.10	-6	12,690	-0.05%
2019/06/18	1	60.90	0	60.90	60.90	1	12,913	0.01%
2019/06/17	17	61.08	0	0.00	60.90	17	13,002	0.13%
2019/06/14	2	60.95	1	60.90	60.80	1	13,029	0.01%
2019/06/12	3	59.80	5	59.76	60.70	-2	13,381	-0.01%
2019/06/11	8	59.53	8	59.45	59.40	0	13,387	0.00%
2019/06/10	2	59.50	3	59.77	59.30	-1	13,385	-0.01%
2019/06/06	10	59.58	7	59.50	59.20	3	13,309	0.02%
2019/06/05	25	61.46	71	61.13	60.50	-46	13,197	-0.35%
2019/06/04	7	60.99	18	61.07	60.90	-11	13,239	-0.08%
2019/06/03	32	61.78	15	61.94	61.90	17	13,345	0.13%
2019/05/31	3	61.07	23	61.37	61.60	-20	13,594	-0.15%
2019/05/30	5	59.32	7	59.20	60.00	-2	13,647	-0.01%
2019/05/29	44	59.21	204	58.24	58.00	-160	14,301	-1.12%	大賣/鉅額交易
2019/05/28	13	60.76	41	60.90	60.90	-28	14,202	-0.20%
2019/05/27	206	60.69	6	60.33	60.50	200	14,243	1.40%	大買/鉅額交易
2019/05/24	43	59.84	9	59.80	59.80	34	14,355	0.24%
2019/05/23	19	60.18	16	60.21	60.20	3	14,524	0.02%
2019/05/22	14	61.13	35	61.22	60.80	-21	14,473	-0.15%
2019/05/21	37	60.99	13	61.43	61.50	24	14,511	0.17%
2019/05/20	2	60.85	0.1	61.00	60.90	1.9	14,456	0.01%
2019/05/17	16	60.90	43	60.77	60.60	-27	14,483	-0.19%
2019/05/16	12	61.41	10	61.06	61.00	2	14,663	0.01%
2019/05/15	12	62.17	47	62.34	62.00	-35	14,857	-0.24%
2019/05/14	50	60.04	1	61.00	61.50	49	14,930	0.33%
2019/05/13	39	63.07	30	61.20	61.10	9	14,868	0.06%
2019/05/10	33	64.48	40	63.75	63.80	-7	14,877	-0.05%
2019/05/09	102	65.29	97	64.22	64.20	5	14,873	0.03%	大買/
2019/05/08	38	65.46	12	65.90	65.90	26	14,917	0.17%
2019/05/07	45	65.87	6	66.12	66.20	39	15,090	0.26%
2019/05/06	110	65.46	98	64.95	65.00	12	15,350	0.08%	大買/
2019/05/03	0	0.00	10	65.82	66.70	-10	15,458	-0.06%
2019/05/02	2	65.90	2	65.90	65.70	0	15,502	0.00%
2019/04/30	1	65.30	0.2	65.40	65.40	0.8	15,440	0.01%
2019/04/29	39	65.25	40	64.70	64.70	-1	15,403	-0.01%
2019/04/26	36	65.25	33	65.88	66.00	3	15,443	0.02%
2019/04/25	68	66.03	56	65.77	65.50	12	15,607	0.08%
2019/04/24	15	64.88	12	65.42	65.40	3	15,701	0.02%
2019/04/23	31	64.05	71	64.54	64.90	-40	15,609	-0.26%
2019/04/22	9	64.00	10	63.83	63.80	-1	15,427	-0.01%
2019/04/19	14	64.28	12	63.83	63.70	2	15,609	0.01%
2019/04/18	46	63.65	57	63.15	63.10	-11	15,726	-0.07%
2019/04/17	40	63.40	48	63.41	63.90	-8	15,680	-0.05%
2019/04/16	0	0.00	2	62.35	62.70	-2	15,271	-0.01%
2019/04/15	11	61.18	11	61.76	61.70	0	15,292	0.00%
2019/04/12	20	60.83	11	60.67	60.50	9	15,430	0.06%
2019/04/11	65	62.00	60	61.61	61.60	5	15,579	0.03%
2019/04/10	26	62.26	27	62.50	62.50	-1	15,541	-0.01%
2019/04/09	19	62.70	18	62.60	62.60	1	15,544	0.01%
2019/04/08	33	62.40	52	62.60	63.00	-19	15,589	-0.12%
2019/04/03	7	62.10	4	62.15	62.30	3	15,573	0.02%
2019/04/02	30	61.80	12	61.99	61.70	18	15,576	0.12%
2019/04/01	9	61.76	0	0.00	61.00	9	15,479	0.06%
2019/03/29	4	61.20	2	61.25	61.40	2	15,297	0.01%
2019/03/28	4	60.58	0	0.00	60.80	4	15,362	0.03%
2019/03/27	8	61.10	2	61.25	61.10	6	15,426	0.04%
2019/03/26	44	61.28	42	61.28	61.00	2	15,503	0.01%
2019/03/25	13	61.19	2	61.15	61.10	11	15,537	0.07%
2019/03/22	9	63.36	15	63.46	63.10	-6	15,375	-0.04%
2019/03/21	20	62.51	48	62.79	62.80	-28	15,116	-0.19%
2019/03/20	3	60.13	1	60.60	60.60	2	14,789	0.01%
2019/03/19	35	59.76	21	59.80	59.70	14	14,829	0.09%
2019/03/18	124	59.47	103	59.55	59.50	21	14,908	0.14%	大買/大賣/
2019/03/15	6	60.28	5	60.62	60.10	1	15,087	0.01%
2019/03/14	14	60.10	10	60.25	60.30	4	14,991	0.03%
2019/03/13	24	60.31	4	60.48	60.10	20	15,174	0.13%
2019/03/12	15	61.05	3	61.17	60.80	12	15,594	0.08%
2019/03/11	12	60.71	1	60.60	60.40	11	15,731	0.07%
2019/03/08	23	60.30	10	60.41	60.50	13	16,027	0.08%
2019/03/07	41	60.43	16	60.23	60.00	25	16,221	0.15%
2019/03/06	25	61.57	66	61.61	61.40	-41	16,501	-0.25%
2019/03/05	27	63.51	6	64.03	63.10	21	16,394	0.13%
2019/03/04	176	64.98	140	64.79	64.80	36	16,369	0.22%	大買/大賣/
2019/02/27	12	62.58	4	62.60	62.20	8	15,802	0.05%
2019/02/26	2	62.20	8	62.20	62.00	-6	15,710	-0.04%
2019/02/25	12	61.81	13	61.94	61.60	-1	15,707	-0.01%
2019/02/22	28	61.62	23	61.59	60.90	5	15,771	0.03%
2019/02/21	1	60.80	3	60.87	60.80	-2	15,743	-0.01%
2019/02/20	14	60.21	17	60.14	60.60	-3	15,996	-0.02%
2019/02/18	31	60.45	20	60.20	60.20	11	16,231	0.07%
2019/02/15	43	61.13	23	60.27	60.00	20	16,456	0.12%
2019/02/14	7	62.19	11	62.00	62.10	-4	16,908	-0.02%
2019/02/13	4	60.15	1	60.70	60.50	3	16,720	0.02%
2019/02/12	1	59.60	3	59.90	60.00	-2	16,634	-0.01%
2019/02/11	40	59.73	24	59.62	59.00	16	16,723	0.10%
2019/01/30	26	59.95	28	59.32	60.10	-2	16,698	-0.01%
2019/01/29	39	58.78	30	59.83	58.80	9	16,892	0.05%
2019/01/28	27	61.16	30	61.19	60.80	-3	16,946	-0.02%
2019/01/25	44	60.48	41	60.58	60.00	3	17,441	0.02%
2019/01/24	34	58.10	37	58.59	59.60	-3	17,578	-0.02%
2019/01/23	0	0.00	3	57.00	57.00	-3	17,784	-0.02%
2019/01/22	10	56.70	2	56.50	56.50	8	17,962	0.04%
2019/01/21	14	56.88	0	0.00	57.20	14	18,153	0.08%
2019/01/18	37	56.19	27	56.16	56.40	10	18,315	0.05%
2019/01/17	138	56.15	104	55.26	55.10	34	18,690	0.18%	大買/大賣/
2019/01/16	204	55.97	142	56.25	56.40	62	18,690	0.33%	大買/大賣/
2019/01/15	34	53.17	36	53.07	53.60	-2	18,317	-0.01%
2019/01/14	16	52.55	17	52.36	52.00	-1	18,313	-0.01%
2019/01/11	136	53.87	126	53.12	53.50	10	18,682	0.05%	大買/大賣/
2019/01/10	92	53.68	93	53.79	53.80	-1	18,912	-0.01%
2019/01/09	91	52.27	92	52.50	52.50	-1	19,145	-0.01%
2019/01/08	125	51.97	125	51.71	51.70	0	19,658	0.00%	大買/大賣/
2019/01/07	133	51.96	130	51.99	51.80	3	20,232	0.01%	大買/大賣/
2019/01/04	120	50.27	120	50.57	51.60	0	20,387	0.00%	大買/大賣/
2019/01/03	107	52.63	71	52.04	51.50	36	20,481	0.18%	大買/
2019/01/02	14	55.10	13	54.91	55.00	1	20,280	0.00%
2018/12/28	9	55.12	9	55.29	55.00	0	20,283	0.00%
2018/12/27	0	0.00	6	55.75	55.80	-6	20,546	-0.03%
2018/12/26	5	55.98	6	55.53	54.10	-1	20,886	0.00%
2018/12/25	8	54.75	3	55.47	57.00	5	20,699	0.02%
2018/12/24	4	54.20	4	55.10	56.00	0	20,630	0.00%
2018/12/21	0	0.00	5	53.08	53.90	-5	20,769	-0.02%
2018/12/20	0	0.00	2	53.50	53.20	-2	20,727	-0.01%
2018/12/19	29	53.32	21	53.35	53.70	8	20,739	0.04%
2018/12/18	13	53.58	13	53.02	54.50	0	20,886	0.00%
2018/12/17	20	53.38	20	53.50	53.50	0	21,045	0.00%
2018/12/14	29	53.33	29	53.00	53.50	0	21,101	0.00%
2018/12/13	33	54.09	33	53.88	54.30	0	21,248	0.00%
2018/12/12	4	53.50	2	53.40	53.70	2	21,266	0.01%
2018/12/11	36	53.23	37	52.82	52.90	-1	21,435	0.00%
2018/12/10	39	52.63	29	52.61	52.10	10	21,444	0.05%
2018/12/07	3	55.67	1	55.80	55.70	2	21,240	0.01%
2018/12/06	18	55.01	21	55.76	55.00	-3	21,318	-0.01%
2018/12/05	23	56.97	9	57.04	56.90	14	21,196	0.07%
2018/12/04	20	62.22	13	62.14	62.00	7	20,978	0.03%
2018/12/03	5	63.28	6	63.67	62.80	-1	21,411	0.00%
2018/11/30	3	61.40	4	61.13	61.00	-1	21,352	0.00%
2018/11/29	83	62.45	25	62.20	60.30	58	21,074	0.28%
2018/11/28	9	58.31	57	58.59	58.60	-48	20,549	-0.23%
2018/11/27	1	57.50	3	57.93	58.00	-2	20,421	-0.01%
2018/11/26	9	57.47	1	56.60	57.30	8	20,280	0.04%
2018/11/23	17	56.61	30	57.15	56.10	-13	20,060	-0.06%
2018/11/22	2	58.15	6	58.07	58.00	-4	19,999	-0.02%
2018/11/21	14	57.42	23	57.13	57.80	-9	19,955	-0.05%
2018/11/20	8	57.03	4	56.90	57.50	4	19,930	0.02%
2018/11/19	10	56.98	35	56.56	57.50	-25	19,764	-0.13%
2018/11/16	25	56.11	43	56.27	54.60	-18	19,540	-0.09%
2018/11/15	22	55.85	8	56.09	55.90	14	19,505	0.07%
2018/11/14	26	56.84	28	56.61	56.50	-2	19,728	-0.01%
2018/11/13	21	55.80	25	56.06	56.20	-4	19,607	-0.02%
2018/11/12	11	53.37	12	53.46	53.80	-1	19,062	-0.01%
2018/11/09	1	54.30	6	53.68	54.20	-5	19,229	-0.03%
2018/11/08	12	54.75	3	54.83	53.80	9	19,260	0.05%
2018/11/07	3	53.37	5	54.32	55.20	-2	19,218	-0.01%
2018/11/06	13	53.93	6	52.75	52.20	7	19,372	0.04%
2018/11/05	2	55.45	12	55.63	55.70	-10	19,130	-0.05%
2018/11/02	16	56.81	29	56.52	56.10	-13	18,950	-0.07%
2018/11/01	12	54.18	11	53.56	54.40	1	18,486	0.01%
2018/10/31	13	50.69	15	51.07	51.40	-2	18,245	-0.01%
2018/10/30	4	48.86	5	48.45	48.50	-1	18,057	-0.01%
2018/10/29	0	0.00	8	46.26	46.60	-8	18,136	-0.04%
2018/10/26	1	46.00	62	46.48	46.00	-61	18,007	-0.34%
2018/10/25	38	46.07	22	46.05	45.75	16	17,850	0.09%
2018/10/24	41	49.51	23	49.80	49.30	18	17,412	0.10%
2018/10/23	11	50.75	19	50.50	50.50	-8	17,196	-0.05%
2018/10/22	5	52.16	3	51.77	52.50	2	17,104	0.01%
2018/10/19	12	50.92	17	49.81	52.10	-5	17,086	-0.03%
2018/10/18	15	52.54	13	52.35	51.50	2	16,829	0.01%
2018/10/17	32	55.09	14	56.26	54.40	18	16,582	0.11%
2018/10/16	39	55.14	7	55.49	54.10	32	16,399	0.20%
2018/10/15	24	55.83	32	55.80	57.20	-8	15,984	-0.05%
2018/10/12	5	52.40	18	51.56	53.30	-13	15,807	-0.08%
2018/10/11	32	47.95	12	48.65	48.50	20	16,127	0.12%
2018/10/09	16	53.75	1	53.40	52.30	15	15,936	0.09%
2018/10/08	15	52.40	1	52.50	52.70	14	15,934	0.09%
2018/10/05	2	52.50	4	52.70	52.20	-2	16,046	-0.01%
2018/10/04	23	54.89	23	55.10	53.90	0	15,944	0.00%
2018/10/03	11	57.81	0	0.00	57.80	11	15,634	0.07%
2018/10/02	26	58.64	21	58.69	58.40	5	15,806	0.03%
2018/10/01	10	58.70	22	59.22	59.20	-12	15,987	-0.08%
2018/09/28	37	59.56	10	58.10	58.10	27	16,032	0.17%
2018/09/27	9	59.12	0	0.00	59.80	9	16,022	0.06%
2018/09/26	22	60.36	20	60.50	60.20	2	16,059	0.01%
2018/09/25	12	59.72	25	58.82	61.70	-13	15,996	-0.08%
2018/09/21	38	57.87	12	57.98	58.50	26	15,787	0.16%
2018/09/20	11	59.50	10	59.40	59.50	1	15,577	0.01%
2018/09/19	10	61.00	12	60.20	60.00	-2	15,619	-0.01%
2018/09/18	21	59.83	0	0.00	59.30	21	15,521	0.14%
2018/09/17	10	61.25	15	61.75	61.20	-5	15,653	-0.03%
2018/09/14	2	59.10	6	59.45	59.60	-4	15,536	-0.03%
2018/09/13	2	56.85	1	56.30	57.50	1	15,487	0.01%
2018/09/12	7	57.83	6	58.18	57.40	1	15,392	0.01%
2018/09/11	10	60.00	1	60.30	60.10	9	15,284	0.06%
2018/09/10	5	58.00	10	59.30	59.40	-5	15,273	-0.03%
2018/09/07	40	59.05	7	58.91	57.50	33	15,057	0.22%
2018/09/06	35	64.39	0	0.00	63.60	35	14,555	0.24%
2018/09/05	12	66.59	10	67.20	66.60	2	14,461	0.01%
2018/09/04	2	67.35	1	67.70	67.60	1	14,515	0.01%
2018/09/03	12	68.03	7	67.37	66.70	5	14,537	0.03%
2018/08/31	16	68.79	15	69.09	69.70	1	14,532	0.01%
2018/08/30	1	69.50	1	69.80	69.80	0	14,599	0.00%
2018/08/29	3	70.37	4	70.88	69.90	-1	14,638	-0.01%
2018/08/28	8	71.73	4	71.55	70.70	4	14,686	0.03%
2018/08/27	14	68.54	28	69.30	70.10	-14	14,685	-0.10%
2018/08/24	1	67.90	2	67.40	67.40	-1	14,615	-0.01%
2018/08/23	2	67.00	3	67.27	67.30	-1	14,816	-0.01%
2018/08/22	12	68.08	22	68.55	67.40	-10	15,016	-0.07%
2018/08/21	28	68.13	15	67.99	68.50	13	14,898	0.09%
2018/08/20	15	66.26	35	66.53	65.70	-20	14,733	-0.14%
2018/08/17	7	66.24	3	65.00	65.00	4	14,696	0.03%
2018/08/16	4	65.98	4	66.10	67.30	0	14,730	0.00%
2018/08/15	30	68.22	11	67.73	67.70	19	14,720	0.13%
2018/08/14	4	69.10	9	70.20	70.20	-5	14,828	-0.03%
2018/08/13	7	68.84	1	67.70	68.90	6	14,780	0.04%
2018/08/09	2	74.20	0	0.00	73.80	2	15,217	0.01%
2018/08/08	12	75.06	2	74.75	73.70	10	15,904	0.06%
2018/08/07	13	74.35	11	73.60	74.30	2	15,697	0.01%
2018/08/06	21	74.09	8	73.99	73.60	13	15,527	0.08%
2018/08/03	21	76.73	38	76.71	75.80	-17	15,434	-0.11%
2018/08/02	1	78.20	5	79.10	78.40	-4	15,088	-0.03%
2018/08/01	1	78.30	1	79.30	79.60	0	15,260	0.00%
2018/07/31	5	78.64	0	0.00	78.60	5	15,524	0.03%
2018/07/30	7	79.91	2	79.80	79.60	5	15,472	0.03%
2018/07/27	0	0.00	1	82.00	81.90	-1	15,429	-0.01%
2018/07/26	1	82.30	4	81.15	81.00	-3	15,483	-0.02%
2018/07/25	1	81.20	1	80.60	80.70	0	15,438	0.00%
2018/07/24	10	78.40	7	78.49	78.70	3	15,313	0.02%
2018/07/23	7	78.33	1	78.90	78.50	6	15,282	0.04%
2018/07/20	2	81.30	4	80.75	80.50	-2	15,145	-0.01%
2018/07/19	7	81.11	5	81.12	80.20	2	14,995	0.01%
2018/07/18	37	85.77	26	86.48	84.00	11	14,804	0.07%
2018/07/17	27	87.63	3	87.27	88.10	24	14,268	0.17%
2018/07/16	7	87.80	1	87.50	86.00	6	14,503	0.04%
2018/07/13	1	86.50	9	87.00	88.80	-8	14,830	-0.05%
2018/07/12	8	85.60	2	86.15	86.00	6	14,930	0.04%
2018/07/10	0	0.00	5	82.98	83.90	-5	14,839	-0.03%
2018/07/09	4	81.20	1	80.50	81.00	3	14,834	0.02%
2018/07/06	7	79.26	1	79.70	79.30	6	14,766	0.04%
2018/07/05	6	78.50	0	0.00	78.10	6	14,840	0.04%
2018/07/02	1	82.60	1	82.30	81.00	0	15,008	0.00%
2018/06/29	1	82.80	1	82.90	83.20	0	15,006	0.00%
2018/06/28	1	82.20	0	0.00	83.00	1	14,896	0.01%
2018/06/27	0	0.00	13	87.43	87.20	-13	14,905	-0.09%
2018/06/26	5	84.02	0	0.00	85.40	5	14,884	0.03%
2018/06/25	6	87.58	0	0.00	86.50	6	14,928	0.04%
2018/06/21	1	92.00	0	0.00	92.50	1	15,189	0.01%
2018/06/20	5	90.92	1	90.50	90.40	4	15,469	0.03%
2018/06/19	6	92.03	1	90.80	90.60	5	15,738	0.03%
2018/06/15	1	92.20	0	0.00	92.30	1	15,984	0.01%
2018/06/14	10	92.03	3	92.93	93.00	7	16,223	0.04%
2018/06/13	22	95.24	5	94.48	94.00	17	16,634	0.10%
2018/06/12	14	98.04	0	0.00	97.60	14	17,044	0.08%
2018/06/11	3	99.57	0	0.00	100.50	3	17,150	0.02%
2018/06/08	2	99.50	1	100.00	99.80	1	17,589	0.01%
2018/06/07	5	99.78	1	99.60	101.00	4	18,378	0.02%
2018/06/06	4	99.95	0	0.00	100.00	4	18,443	0.02%
2018/06/05	3	101.50	28	101.93	101.00	-25	18,596	-0.13%
2018/06/04	1	99.10	12	99.80	100.50	-11	18,828	-0.06%
2018/06/01	1	97.50	0	0.00	97.50	1	18,800	0.01%
2018/05/31	3	98.00	3	98.30	99.60	0	18,818	0.00%
2018/05/30	11	94.80	23	95.90	96.50	-12	18,634	-0.06%
2018/05/29	5	99.00	3	99.70	98.90	2	18,503	0.01%
2018/05/28	5	99.16	6	100.00	99.30	-1	18,719	-0.01%
2018/05/25	3	102.50	9	102.56	100.50	-6	19,323	-0.03%
2018/05/24	8	101.75	8	101.13	102.00	0	19,520	0.00%
2018/05/23	6	98.95	0	0.00	99.30	6	19,558	0.03%
2018/05/22	1	98.10	3	99.13	97.20	-2	19,441	-0.01%
2018/05/21	8	99.10	0	0.00	99.00	8	19,640	0.04%
2018/05/18	17	99.41	19	99.36	98.90	-2	19,694	-0.01%
2018/05/17	15	104.40	11	103.00	101.50	4	19,593	0.02%
2018/05/16	30	101.94	16	98.50	102.50	14	19,118	0.07%
2018/05/15	0	0.00	8	95.20	95.50	-8	18,718	-0.04%
2018/05/11	4	96.03	10	96.62	95.60	-6	19,074	-0.03%
2018/05/09	1	94.30	0	0.00	94.40	1	19,083	0.01%
2018/05/08	0	0.00	1	94.30	94.00	-1	18,972	-0.01%
2018/05/07	5	93.10	5	92.60	92.60	0	18,680	0.00%
2018/05/03	1	89.70	0	0.00	89.90	1	18,672	0.01%
2018/04/30	1	93.00	32	91.66	93.00	-31	18,689	-0.17%
2018/04/27	3	93.37	4	93.40	93.10	-1	18,725	-0.01%
2018/04/26	1	91.80	16	91.20	91.80	-15	18,716	-0.08%
2018/04/25	1	90.80	1	90.00	90.80	0	18,742	0.00%
2018/04/24	17	90.38	0	0.00	90.10	17	18,877	0.09%
2018/04/23	0	0.00	2	92.40	93.00	-2	19,254	-0.01%
2018/04/20	7	94.06	2	94.70	92.70	5	19,486	0.03%
2018/04/19	1	97.80	4	96.68	97.90	-3	19,220	-0.02%
2018/04/18	18	93.08	17	92.99	93.10	1	18,841	0.01%
2018/04/17	3	89.50	4	90.65	89.50	-1	18,660	-0.01%
2018/04/16	2	92.45	0	0.00	92.20	2	18,787	0.01%
2018/04/13	0	0.00	12	93.88	93.40	-12	18,749	-0.06%
2018/04/12	2	92.40	4	92.25	92.50	-2	18,780	-0.01%
2018/04/11	2	92.10	4	93.10	91.20	-2	19,053	-0.01%
2018/04/10	13	91.40	5	89.84	91.90	8	19,019	0.04%
2018/04/09	2	88.10	0	0.00	88.50	2	19,053	0.01%
2018/04/03	1	90.50	1	90.80	90.60	0	18,913	0.00%
2018/04/02	2	92.20	6	92.20	91.70	-4	18,896	-0.02%
2018/03/31	2	91.65	0	0.00	92.00	2	18,981	0.01%
2018/03/30	4	91.70	2	91.70	91.80	2	19,101	0.01%
2018/03/29	4	92.05	5	91.16	92.30	-1	19,052	-0.01%
2018/03/28	4	91.95	6	92.23	90.70	-2	18,971	-0.01%
2018/03/27	2	94.55	10	94.31	95.40	-8	18,730	-0.04%
2018/03/26	7	92.54	4	92.35	92.00	3	18,622	0.02%
2018/03/23	8	93.50	1	92.70	94.50	7	18,478	0.04%
2018/03/22	12	96.60	3	96.00	96.30	9	18,238	0.05%
2018/03/21	5	98.82	5	98.44	99.00	0	17,895	0.00%
2018/03/20	4	95.33	0	0.00	95.00	4	17,524	0.02%
2018/03/19	7	97.21	15	97.40	97.00	-8	17,250	-0.05%
2018/03/16	17	92.71	13	93.32	94.20	4	16,725	0.02%
2018/03/15	2	90.15	15	90.41	91.00	-13	16,156	-0.08%
2018/03/14	8	90.59	7	90.00	89.40	1	16,113	0.01%
2018/03/13	19	88.89	30	87.73	89.90	-11	15,958	-0.07%
2018/03/12	1	83.30	4	84.23	83.00	-3	15,361	-0.02%
2018/03/09	3	83.40	15	83.25	83.30	-12	15,454	-0.08%
2018/03/08	6	82.28	8	82.13	82.00	-2	15,864	-0.01%
2018/03/07	1	80.60	0	0.00	80.00	1	15,939	0.01%
2018/03/05	3	78.70	2	79.25	78.40	1	16,806	0.01%
2018/03/02	8	77.83	0	0.00	78.40	8	16,955	0.05%
2018/03/01	3	78.80	1	78.70	78.70	2	16,954	0.01%
2018/02/27	6	82.02	4	82.26	80.80	2	16,838	0.01%
2018/02/26	1	80.80	8	81.14	81.00	-7	16,145	-0.04%
2018/02/23	4	79.40	2	80.20	79.90	2	16,437	0.01%
2018/02/22	2	79.05	0	0.00	79.30	2	16,460	0.01%
2018/02/21	3	79.27	2	79.90	79.90	1	16,493	0.01%
2018/02/12	0	0.00	3	75.20	76.00	-3	16,049	-0.02%
2018/02/09	3	72.97	0	0.00	73.30	3	15,942	0.02%
2018/02/07	0	0.00	228	76.70	73.60	-228	15,895	-1.43%	大賣/鉅額交易
2018/02/06	57	75.29	5	72.10	72.40	52	15,857	0.33%
2018/02/05	3	76.70	2	77.40	77.40	1	15,869	0.01%
2018/02/01	1	81.30	0	0.00	81.20	1	16,025	0.01%
2018/01/31	0	0.00	2	79.30	79.40	-2	16,008	-0.01%
2018/01/30	1	78.60	2	78.60	78.40	-1	16,229	-0.01%
2018/01/26	0	0.00	3	79.60	79.40	-3	16,229	-0.02%
2018/01/25	10	78.33	0	0.00	78.50	10	16,320	0.06%
2018/01/24	4	80.10	0	0.00	80.50	4	16,586	0.02%
2018/01/23	1	80.40	0.1	79.70	80.20	0.9	16,916	0.01%
2018/01/22	2	79.80	0	0.00	80.50	2	17,064	0.01%
2018/01/19	4	80.98	4	80.90	80.60	0	17,178	0.00%
2018/01/18	0	0.00	12	82.33	82.00	-12	17,082	-0.07%
2018/01/17	29	82.39	0	0.00	81.00	29	16,966	0.17%
2018/01/16	0	0.00	10	84.67	85.00	-10	16,460	-0.06%
2018/01/15	3	82.00	2	82.20	83.40	1	16,305	0.01%
2018/01/11	2	80.25	1	80.40	80.30	1	16,696	0.01%
2018/01/10	3	79.00	0	0.00	78.30	3	17,035	0.02%
2018/01/08	6	83.50	9	84.42	83.50	-3	17,815	-0.02%
2018/01/05	0	0.00	4	83.58	83.50	-4	18,110	-0.02%
2018/01/03	0	0.00	3	80.07	80.30	-3	18,254	-0.02%
2018/01/02	0	0.00	1	78.40	78.00	-1	18,418	-0.01%