南亞科 (2408)-元大-北投券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
66.6
漲跌
▲0.5
漲幅
+0.76%
成交量
8,355張
產業
上市半導體類股
1762人加入追蹤

立即追蹤
本地時間:14:30

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

南亞科 (2408)籌碼相關－元大-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1.1	66.13	0	0.00	66.60	1.1	17,305	0.01%
2024/04/30	13.1	66.52	0	0.00	66.10	13.1	17,441	0.08%
2024/04/29	0	0.00	5.6	67.30	67.50	-5.6	17,653	-0.03%
2024/04/26	13	65.75	0	0.00	65.70	13	17,681	0.07%
2024/04/25	1	65.10	13	65.19	65.60	-12	17,603	-0.07%
2024/04/24	1	65.40	31	65.35	65.50	-30	17,558	-0.17%
2024/04/23	2	62.85	3	62.63	62.80	-1	17,548	-0.01%
2024/04/22	14.1	61.31	0	0.00	61.20	14.1	17,538	0.08%
2024/04/19	55.2	61.49	6	62.33	62.00	49.2	17,518	0.28%
2024/04/18	5.2	64.38	1	64.50	64.30	4.2	17,403	0.02%
2024/04/17	33	65.18	49	65.24	64.50	-16	17,751	-0.09%
2024/04/16	18.1	66.96	0	0.00	65.50	18.1	17,642	0.10%
2024/04/15	13	69.75	3	70.23	70.00	10	17,334	0.06%
2024/04/12	35	71.92	14	71.67	71.80	21.1	17,232	0.12%
2024/04/11	2.6	70.35	13	70.94	70.60	-10.4	16,845	-0.06%
2024/04/10	9	70.04	48	70.63	70.20	-39	16,560	-0.24%
2024/04/09	3	68.17	4.3	68.58	68.40	-1.3	16,334	-0.01%
2024/04/08	41	68.58	0.1	69.10	68.10	41	16,321	0.25%
2024/04/03	6	67.87	5	67.68	68.20	1	16,271	0.01%
2024/04/02	23.5	70.01	27	69.83	69.10	-3.5	16,456	-0.02%
2024/04/01	7	69.06	16.1	69.00	69.40	-9.1	16,546	-0.05%
2024/03/29	4	67.75	4	67.93	67.70	0	16,468	0.00%
2024/03/28	10	68.12	1	68.80	67.60	9	16,442	0.05%
2024/03/27	21	68.15	2	68.15	67.90	19	16,791	0.11%
2024/03/26	21	68.69	15	68.49	68.10	6	16,954	0.04%
2024/03/25	18.1	68.15	8	68.14	68.50	10.1	16,725	0.06%
2024/03/22	41.3	69.61	37.4	70.00	69.60	3.9	16,622	0.02%
2024/03/21	42	65.30	345	65.95	67.60	-303	15,466	-1.96%	大賣/鉅額交易
2024/03/20	22.8	61.92	2	61.85	61.50	20.8	14,939	0.14%
2024/03/19	309	62.30	3	62.73	62.30	306	15,179	2.02%	大買/鉅額交易
2024/03/18	24	62.58	5	62.78	62.40	19	15,160	0.13%
2024/03/15	3.1	63.74	1.3	64.06	63.90	1.9	15,090	0.01%
2024/03/14	5.1	63.67	4	64.30	63.80	1.1	15,053	0.01%
2024/03/13	38.4	64.25	10.7	64.08	63.30	27.7	15,008	0.18%
2024/03/12	14.1	65.62	0	0.00	65.70	14.1	14,785	0.10%
2024/03/11	4.3	66.05	4	66.80	65.80	0.3	14,793	0.00%
2024/03/08	6.7	65.07	4	65.45	65.00	2.7	14,679	0.02%
2024/03/07	11	65.95	17.1	66.19	65.70	-6.1	14,685	-0.04%
2024/03/06	19.3	65.44	5	65.12	65.10	14.3	14,756	0.10%
2024/03/05	6.1	66.00	2.2	66.00	65.80	3.9	15,155	0.03%
2024/03/04	2	66.30	3.5	66.88	66.50	-1.5	15,704	-0.01%
2024/03/01	19.5	66.28	4.1	66.55	66.30	15.5	16,281	0.09%
2024/02/29	2	67.45	4	67.15	67.30	-2	16,437	-0.01%
2024/02/27	35.2	67.06	3	67.27	66.30	32.2	16,604	0.19%
2024/02/26	16	67.71	8	67.45	67.90	8	16,550	0.05%
2024/02/23	41.2	68.46	10.1	68.17	67.70	31.1	16,648	0.19%
2024/02/22	8.6	67.04	7	67.91	68.10	1.6	16,559	0.01%
2024/02/21	3.9	68.00	3	68.03	67.30	0.9	16,631	0.01%
2024/02/20	3.1	67.64	19	67.76	67.80	-15.9	16,506	-0.10%
2024/02/19	9.3	65.86	10.3	66.59	66.60	-1	16,388	-0.01%
2024/02/16	4.3	64.93	0.2	65.15	65.90	4.1	16,442	0.02%
2024/02/15	42.2	65.76	2	67.20	65.40	40.2	16,233	0.25%
2024/02/05	3.4	67.45	2	68.10	68.20	1.4	15,749	0.01%
2024/02/02	59.4	67.87	1	67.60	67.60	58.4	15,710	0.37%
2024/02/01	10.1	68.41	11	68.83	69.20	-0.9	15,595	-0.01%
2024/01/31	1	68.71	0	0.00	68.70	1	15,589	0.01%
2024/01/30	36.1	69.96	1	69.60	69.30	35.1	15,632	0.22%
2024/01/29	20.1	70.71	2	71.10	70.80	18.1	15,743	0.11%
2024/01/26	1.1	70.82	0	0.00	71.00	1.1	15,757	0.01%
2024/01/25	1	71.10	1	71.40	71.00	0	15,800	0.00%
2024/01/24	11.1	70.88	13	71.85	71.60	-2	15,743	-0.01%
2024/01/23	2	70.80	23	71.40	70.70	-21	15,551	-0.14%
2024/01/22	17.2	69.02	9	69.78	69.30	8.2	15,291	0.05%
2024/01/19	0	0.00	3	69.30	69.30	-3	15,260	-0.02%
2024/01/18	3	68.20	3.6	68.39	68.20	-0.6	15,318	0.00%
2024/01/17	12.2	68.55	1	68.10	67.80	11.2	15,230	0.07%
2024/01/16	14.2	69.71	1	69.20	69.40	13.2	15,127	0.09%
2024/01/15	2.1	70.43	16.2	70.71	71.50	-14.1	15,034	-0.09%
2024/01/12	2	68.90	4	68.70	68.80	-2	14,915	-0.01%
2024/01/11	33.3	69.15	14	69.19	69.40	19.3	14,862	0.13%
2024/01/10	27.3	71.54	12	72.58	71.50	15.3	14,549	0.11%
2024/01/09	3	73.27	1	73.70	72.60	2	14,570	0.01%
2024/01/08	7.1	73.48	2	73.60	73.10	5.1	14,541	0.04%
2024/01/05	9.8	75.02	0	0.00	74.70	9.8	14,614	0.07%
2024/01/04	0.1	73.70	3	73.00	74.40	-2.9	14,802	-0.02%
2024/01/03	26.1	74.37	0	0.00	73.10	26.1	14,861	0.18%
2024/01/02	15	76.88	3	76.53	76.50	12	14,627	0.08%
2023/12/29	2	77.60	2	77.70	78.00	0	14,616	0.00%
2023/12/28	32.1	78.18	7.1	78.81	78.30	25	14,536	0.17%
2023/12/27	25	78.52	37.1	79.35	79.70	-12.1	14,374	-0.08%
2023/12/26	1	78.00	34	77.27	78.00	-33	14,081	-0.23%
2023/12/25	0	76.00	1.1	76.04	75.40	-1.1	14,281	-0.01%
2023/12/22	47.2	76.70	66.1	78.14	75.90	-18.9	14,305	-0.13%
2023/12/21	2.1	73.03	76	74.68	75.40	-73.9	13,770	-0.54%
2023/12/20	25	72.21	2	71.80	71.80	23	13,486	0.17%
2023/12/19	5	73.66	0	0.00	73.10	5	13,411	0.04%
2023/12/18	11.1	73.76	5	73.74	73.40	6.1	13,450	0.04%
2023/12/15	13	74.71	39.1	74.98	74.50	-26.1	13,379	-0.20%
2023/12/14	19	73.51	9	75.53	72.80	10	12,831	0.08%
2023/12/13	0	0.00	6	73.42	73.70	-6	12,607	-0.05%
2023/12/12	18	73.38	20	74.43	72.50	-2	12,936	-0.02%
2023/12/11	1	72.10	1.4	72.59	72.20	-0.4	12,912	0.00%
2023/12/08	4	71.20	11	71.87	72.10	-7	12,959	-0.05%
2023/12/07	9	70.91	3	71.00	70.70	6	12,868	0.05%
2023/12/06	8	72.31	0	0.00	72.00	8	12,755	0.06%
2023/12/05	8	72.53	5	73.12	73.20	3	12,633	0.02%
2023/12/04	1	74.90	1	73.80	74.00	0	12,581	0.00%
2023/12/01	13	73.83	1	74.00	73.70	12	12,372	0.10%
2023/11/30	14	74.23	13.1	74.38	75.00	1	12,116	0.01%
2023/11/29	5	73.38	22	73.69	74.20	-17	11,568	-0.15%
2023/11/28	13.1	71.77	55.1	72.48	73.50	-42	11,080	-0.38%
2023/11/27	16	69.73	1.1	69.79	70.10	14.9	10,413	0.14%
2023/11/24	26.1	69.60	21	70.13	70.80	5.1	10,125	0.05%
2023/11/22	3	70.17	3.1	70.33	70.70	-0.1	9,571	0.00%
2023/11/21	17	70.35	0	0.00	70.60	17	9,356	0.18%
2023/11/20	12.1	70.05	37	69.95	70.00	-25	9,141	-0.27%
2023/11/17	1	66.90	6	67.50	67.40	-5	8,935	-0.06%
2023/11/16	23.1	67.37	18	67.58	67.20	5.1	8,874	0.06%
2023/11/15	13	67.71	39.1	68.39	67.60	-26.1	8,836	-0.29%
2023/11/14	18	65.92	51.1	65.52	66.10	-33.1	8,635	-0.38%
2023/11/13	4.2	63.14	0	0.00	63.60	4.2	8,651	0.05%
2023/11/10	26	64.08	0	0.00	63.70	26	8,596	0.30%
2023/11/09	6	64.70	0	0.00	64.60	6	8,583	0.07%
2023/11/08	4	65.33	1	65.70	65.40	3	8,677	0.03%
2023/11/07	4	66.13	2.1	66.49	65.90	2	8,693	0.02%
2023/11/06	23	64.44	13	65.20	65.40	10	8,664	0.12%
2023/11/03	1.1	65.83	3	65.83	66.10	-1.9	8,452	-0.02%
2023/11/02	2	65.20	2.6	65.73	65.60	-0.6	8,451	-0.01%
2023/11/01	1	64.10	1	64.60	64.50	0	8,360	0.00%
2023/10/31	9.2	65.40	10.8	65.96	64.70	-1.6	8,416	-0.02%
2023/10/30	23	64.32	22	64.68	64.90	1	8,489	0.01%
2023/10/27	13.1	64.83	10	64.90	64.80	3.1	8,531	0.04%
2023/10/26	19	66.48	11	66.35	66.10	8	8,531	0.09%
2023/10/25	0	0.00	0.1	68.30	68.00	-0.1	8,724	0.00%
2023/10/24	16	67.93	12	68.24	67.80	4	8,898	0.05%
2023/10/23	1	69.60	1	69.90	69.60	0	8,945	0.00%
2023/10/19	1	70.60	1	70.00	70.50	0	8,939	0.00%
2023/10/18	16	69.88	11	70.12	70.20	5	8,999	0.06%
2023/10/16	0	0.00	2	70.55	70.60	-2	8,898	-0.02%
2023/10/13	5.1	70.55	10	70.78	70.80	-4.9	8,919	-0.05%
2023/10/12	21	68.71	24	70.31	71.00	-3	8,808	-0.03%
2023/10/11	17	70.85	15	71.05	70.70	2	8,569	0.02%
2023/10/06	3	69.53	1	69.50	69.20	2	8,525	0.02%
2023/10/05	2	69.50	3	69.37	69.50	-1	8,578	-0.01%
2023/10/04	1	68.50	1	68.10	67.70	0	8,613	0.00%
2023/10/03	11.1	68.89	8	69.83	68.10	3.1	8,654	0.04%
2023/10/02	0	0.00	10.1	67.60	67.60	-10.1	8,587	-0.12%
2023/09/28	23.1	66.51	1	66.00	65.60	22.1	8,542	0.26%
2023/09/27	17.2	69.14	0	0.00	69.80	17.2	8,234	0.21%
2023/09/26	4	70.85	0	0.00	70.30	4	8,255	0.05%
2023/09/25	8	71.36	1	72.40	71.60	7	8,271	0.08%
2023/09/22	15.2	71.89	1	72.10	72.00	14.2	8,461	0.17%
2023/09/21	1	72.00	30.1	72.65	72.80	-29.1	8,584	-0.34%
2023/09/20	10	70.37	6	71.12	70.70	4	8,534	0.05%
2023/09/19	14	71.86	16	72.16	71.70	-2	8,729	-0.02%
2023/09/18	13	72.85	11	73.40	72.30	2	8,931	0.02%
2023/09/15	11.1	72.52	56	72.71	72.40	-44.9	9,068	-0.50%
2023/09/14	1.1	69.71	8	69.85	70.00	-7	8,745	-0.08%
2023/09/13	10.1	68.40	2	68.50	68.40	8.1	8,704	0.09%
2023/09/12	0	0.00	1	66.40	66.80	-1	8,869	-0.01%
2023/09/11	6	65.93	5	66.16	65.70	1	8,993	0.01%
2023/09/08	1	66.60	1	67.20	67.20	0	9,209	0.00%
2023/09/07	14	67.76	7	68.93	67.20	7	9,409	0.07%
2023/09/06	0.1	67.90	1	68.30	68.00	-0.9	9,453	-0.01%
2023/09/05	12	67.72	1	67.80	68.10	11	9,499	0.12%
2023/09/04	2.1	67.50	2	67.85	67.60	0.1	9,556	0.00%
2023/09/01	1	68.10	5.5	68.09	68.20	-4.5	9,565	-0.05%
2023/08/31	5	67.50	6	68.28	66.60	-1	9,428	-0.01%
2023/08/30	1.1	67.11	2	66.75	66.70	-0.9	9,383	-0.01%
2023/08/29	2	65.00	1	66.30	66.20	1	9,505	0.01%
2023/08/25	1	65.70	1	65.30	65.00	0	9,955	0.00%
2023/08/24	0	0.00	7	64.87	65.30	-7	10,028	-0.07%
2023/08/23	3.6	63.20	1	63.00	63.50	2.6	10,157	0.03%
2023/08/22	0	0.00	1	63.90	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	3	65.07	1	65.50	64.60	2	11,063	0.02%
2023/08/17	1	65.80	8	65.74	65.60	-7	11,119	-0.06%
2023/08/15	2	64.30	0	0.00	64.60	2	11,326	0.02%
2023/08/14	13.5	65.38	1	64.80	64.90	12.5	11,543	0.11%
2023/08/11	2	67.35	4	68.05	67.90	-2	11,783	-0.02%
2023/08/10	6.5	67.48	5	67.24	67.10	1.5	11,789	0.01%
2023/08/09	1	68.60	3	68.80	68.90	-2	11,769	-0.02%
2023/08/08	24	68.55	6	68.95	68.50	18	11,788	0.15%
2023/08/07	1	70.20	0	0.00	70.00	1	11,760	0.01%
2023/08/04	10	69.00	2	69.40	69.90	8	11,794	0.07%
2023/08/02	10	69.98	2	69.00	69.10	8	11,778	0.07%
2023/08/01	10	71.54	2	72.05	71.00	8	11,775	0.07%
2023/07/31	23	73.73	3	74.30	72.30	20	11,778	0.17%
2023/07/28	7	73.23	46	74.16	74.80	-39	11,713	-0.33%
2023/07/27	10	70.46	21	71.08	71.40	-11	11,480	-0.10%
2023/07/26	5	66.80	1	67.50	67.10	4	11,341	0.04%
2023/07/25	10.1	68.40	4	68.35	68.20	6.1	11,414	0.05%
2023/07/24	7	69.39	1	69.70	69.30	6	11,413	0.05%
2023/07/21	3	69.33	3.8	69.88	70.10	-0.8	11,443	-0.01%
2023/07/20	1	69.70	4	70.63	70.30	-3	11,408	-0.03%
2023/07/19	9.1	70.74	17	71.07	70.40	-7.9	11,461	-0.07%
2023/07/18	27.1	70.44	0	0.00	69.50	27.1	11,413	0.24%
2023/07/17	23	71.28	12	72.12	71.70	11	11,465	0.10%
2023/07/14	0	0.00	2	71.30	71.70	-2	11,512	-0.02%
2023/07/13	1.4	71.30	15	71.61	70.90	-13.7	11,526	-0.12%
2023/07/12	11	69.16	10	69.79	70.10	1	11,523	0.01%
2023/07/11	11.7	70.67	0	0.00	69.90	11.7	11,521	0.10%
2023/07/10	1.1	70.52	1	70.40	69.70	0.1	11,643	0.00%
2023/07/07	37.1	68.91	16	69.15	69.10	21.1	12,084	0.17%
2023/07/06	3	70.00	5	70.10	70.10	-2	12,369	-0.02%
2023/07/05	4	69.73	1	69.90	70.10	3	12,646	0.02%
2023/07/04	12	69.80	2	70.35	70.40	10	12,939	0.08%
2023/07/03	2	70.10	2	70.40	70.10	0	13,198	0.00%
2023/06/30	16.5	70.24	2	70.65	70.80	14.5	13,756	0.11%
2023/06/29	2.1	72.35	5	72.62	72.20	-2.9	13,957	-0.02%
2023/06/28	1.3	69.55	7	69.69	69.50	-5.7	13,915	-0.04%
2023/06/27	15	71.29	2	71.30	70.80	13	13,928	0.09%
2023/06/26	13.1	72.78	3	72.97	73.00	10.1	13,798	0.07%
2023/06/21	26	74.37	2	74.85	74.60	24	13,909	0.17%
2023/06/20	3	77.57	13	78.42	77.40	-10	13,709	-0.07%
2023/06/19	2.1	77.76	11	78.27	78.00	-8.9	13,645	-0.07%
2023/06/16	4	78.03	35	77.73	78.50	-31	13,584	-0.23%
2023/06/15	2.2	75.20	6	75.05	75.30	-3.8	13,317	-0.03%
2023/06/14	7	76.06	4.2	76.12	76.20	2.8	13,331	0.02%
2023/06/13	8	74.46	34	74.78	74.80	-26	13,089	-0.20%
2023/06/12	2	72.80	35	73.05	72.90	-33	12,895	-0.26%
2023/06/09	0	0.00	8	71.06	71.30	-8	12,835	-0.06%
2023/06/08	5.1	70.44	1	70.20	70.20	4.1	12,837	0.03%
2023/06/07	3	71.57	2	71.75	71.90	1	12,807	0.01%
2023/06/06	0	0.00	1	72.00	72.40	-1	12,914	-0.01%
2023/06/05	4	72.20	5	72.26	72.10	-1	13,136	-0.01%
2023/06/02	1.1	72.43	12	72.80	72.90	-11	13,091	-0.08%
2023/06/01	6	71.80	0	0.00	71.40	6	12,992	0.05%
2023/05/31	1	72.70	72	72.71	73.50	-71	12,867	-0.55%
2023/05/30	2	70.80	7	71.47	71.90	-5	12,652	-0.04%
2023/05/29	7	71.37	3	71.20	71.20	4	12,614	0.03%
2023/05/26	12	71.58	4.1	72.21	71.90	7.9	12,517	0.06%
2023/05/25	0	0.00	29.2	71.75	72.40	-29.2	12,261	-0.24%
2023/05/24	0	0.00	1	69.60	69.90	-1	11,824	-0.01%
2023/05/23	11	69.19	5	69.52	69.90	6	11,637	0.05%
2023/05/22	3	70.33	35	70.94	70.10	-32	11,504	-0.28%
2023/05/19	1	68.60	5	69.46	69.90	-4	11,249	-0.04%
2023/05/18	0	0.00	3	69.37	69.30	-3	11,183	-0.03%
2023/05/17	3	67.53	29	67.87	68.00	-26	10,951	-0.24%
2023/05/15	1	63.50	5	64.22	63.90	-4	10,610	-0.04%
2023/05/12	0	0.00	3	63.00	63.80	-3	10,608	-0.03%
2023/05/11	17	63.31	0.2	63.90	63.30	16.8	10,652	0.16%
2023/05/10	5	63.80	0	0.00	64.20	5	10,683	0.05%
2023/05/09	0	0.00	1	64.70	64.70	-1	10,660	-0.01%
2023/05/08	18	64.98	0	0.00	64.80	18	10,677	0.17%
2023/05/05	1.2	66.93	5	66.90	66.70	-3.9	10,645	-0.04%
2023/05/04	0	0.00	4	67.55	68.00	-4	10,703	-0.04%
2023/05/03	0	0.00	2	67.10	67.10	-2	10,701	-0.02%
2023/05/02	4	66.88	0	0.00	66.70	4	10,809	0.04%
2023/04/28	0	0.00	3.1	67.31	67.80	-3.1	11,092	-0.03%
2023/04/26	0	0.00	5	63.86	64.10	-5	10,929	-0.05%
2023/04/25	6	63.87	4	65.48	63.50	2	10,897	0.02%
2023/04/24	4	64.25	13	65.25	64.20	-9	10,804	-0.08%
2023/04/21	9	64.71	2	65.25	64.50	7	10,840	0.06%
2023/04/20	7	65.36	4	65.73	65.50	3	10,849	0.03%
2023/04/19	3	67.03	0	0.00	67.00	3	10,886	0.03%
2023/04/18	104	67.78	1	67.90	67.30	103	10,914	0.94%	大買/鉅額交易
2023/04/17	2	67.50	5	67.96	68.00	-3	11,094	-0.03%
2023/04/14	2	67.60	2.1	67.60	67.60	-0.1	11,065	0.00%
2023/04/13	7	67.79	3	68.03	67.50	4	11,035	0.04%
2023/04/12	201	69.10	209	68.08	69.10	-8	10,786	-0.07%	大買/大賣/
2023/04/11	0	0.00	8	68.58	68.20	-8	10,277	-0.08%
2023/04/10	8.2	67.09	1	66.90	66.70	7.2	9,887	0.07%
2023/04/07	7	68.17	14.1	68.42	68.60	-7.1	9,551	-0.07%
2023/04/06	2	64.50	2	66.00	66.40	0	9,152	0.00%
2023/03/31	5	65.36	10.8	66.34	66.50	-5.8	8,839	-0.07%
2023/03/30	12.1	64.12	51.2	64.69	63.90	-39.2	8,287	-0.47%
2023/03/29	19	61.47	2	61.70	61.00	17	7,940	0.21%
2023/03/28	2	62.60	1	62.90	62.50	1	7,909	0.01%
2023/03/27	8	63.26	8	63.38	63.20	0	7,836	0.00%
2023/03/24	9	62.04	39.1	62.36	63.30	-30.1	7,789	-0.39%
2023/03/23	0	0.00	12	60.07	59.80	-12	7,417	-0.16%
2023/03/22	1	59.70	2	59.45	59.10	-1	7,411	-0.01%
2023/03/21	2	58.80	0	0.00	58.60	2	7,446	0.03%
2023/03/17	10	59.40	16	59.69	59.30	-6	7,553	-0.08%
2023/03/16	20	57.80	0	0.00	57.70	20	7,489	0.27%
2023/03/15	2	58.00	0	0.00	58.00	2	7,569	0.03%
2023/03/14	2	58.10	1	58.80	58.00	1	7,741	0.01%
2023/03/13	0	0.00	1	58.70	58.50	-1	7,760	-0.01%
2023/03/10	1	58.00	0	0.00	58.70	1	7,943	0.01%
2023/03/09	4	60.13	8	61.00	59.10	-4	8,062	-0.05%
2023/03/08	1	60.70	17.1	60.56	61.00	-16.1	8,128	-0.20%
2023/03/07	5	58.30	9	58.59	58.50	-4	8,121	-0.05%
2023/03/06	4	57.73	2	58.10	57.70	2	8,223	0.02%
2023/03/03	3	57.33	20	58.00	57.90	-17	8,220	-0.21%
2023/03/02	1	56.80	0	0.00	57.30	1	8,249	0.01%
2023/03/01	5	57.56	5	57.40	57.30	0	8,250	0.00%
2023/02/24	2	58.50	0	0.00	58.40	2	8,296	0.02%
2023/02/23	0	0.00	1	59.40	59.50	-1	8,398	-0.01%
2023/02/22	1	58.90	5	58.70	58.70	-4	8,649	-0.05%
2023/02/21	1	60.10	0.1	60.20	60.40	0.9	8,811	0.01%
2023/02/20	11	60.28	6	60.05	60.00	5	8,908	0.06%
2023/02/17	0	0.00	7	59.70	59.70	-7	9,019	-0.08%
2023/02/16	0	59.10	21	59.95	59.70	-21	9,137	-0.23%
2023/02/15	1	58.30	1	58.60	58.50	0	9,312	0.00%
2023/02/14	0	58.60	1	58.20	58.40	-1	9,351	-0.01%
2023/02/13	7	57.53	5	57.66	57.60	2	9,438	0.02%
2023/02/10	1	58.30	1	58.60	58.30	0	9,554	0.00%
2023/02/09	2	57.80	2	58.15	58.00	0	9,686	0.00%
2023/02/08	1	58.50	1	59.00	58.40	0	9,703	0.00%
2023/02/07	2	58.25	1	58.20	58.20	1	9,763	0.01%
2023/02/06	3	58.33	0	58.80	58.10	3	9,798	0.03%
2023/02/03	0	0.00	0.1	59.50	59.90	-0.1	9,805	0.00%
2023/02/02	1	59.50	11.2	59.59	59.90	-10.2	9,835	-0.10%
2023/02/01	5	57.82	1	58.49	58.20	4	9,842	0.04%
2023/01/31	12	58.65	2.1	58.94	57.80	9.9	9,858	0.10%
2023/01/30	11	59.78	16	59.88	60.30	-5	9,772	-0.05%
2023/01/17	1.1	57.37	0	57.40	57.70	1.1	9,566	0.01%
2023/01/16	0	0.00	23.8	57.14	57.50	-23.8	9,732	-0.24%
2023/01/13	10	55.95	0	56.11	56.00	10	9,885	0.10%
2023/01/12	5	56.20	1	56.60	56.20	4	10,227	0.04%
2023/01/11	1	56.00	1.1	57.18	57.00	-0.1	10,492	0.00%
2023/01/10	6	56.78	11.1	57.06	56.50	-5.1	10,614	-0.05%
2023/01/09	6	55.60	15.1	56.41	56.70	-9.1	10,734	-0.08%
2023/01/06	0	0.00	3.1	55.13	55.00	-3.1	11,045	-0.03%
2023/01/05	12	55.13	16.3	55.22	54.90	-4.3	11,150	-0.04%
2023/01/04	1.1	53.70	17.1	54.19	54.10	-16	11,365	-0.14%
2023/01/03	1	52.70	8	52.63	53.00	-7	11,448	-0.06%
2022/12/30	1.1	51.22	0	0.00	51.20	1.1	11,434	0.01%
2022/12/29	2.1	51.19	4.1	51.82	51.80	-2	11,613	-0.02%
2022/12/28	5	51.50	2	51.70	51.30	3	11,959	0.03%
2022/12/27	0.1	51.90	4	52.08	51.90	-4	12,174	-0.03%
2022/12/26	0	0.00	5	51.50	51.50	-5	12,339	-0.04%
2022/12/23	4.2	50.64	3	51.30	51.40	1.2	12,550	0.01%
2022/12/22	6	51.65	4	52.20	51.70	2	12,618	0.02%
2022/12/21	6.2	51.85	0	0.00	51.50	6.2	12,675	0.05%
2022/12/20	13.1	52.78	0	0.00	52.00	13.1	12,632	0.10%
2022/12/19	3.1	54.10	1	53.70	53.70	2.1	12,685	0.02%
2022/12/16	8	54.56	5	54.50	54.50	3	12,705	0.02%
2022/12/15	1	55.60	2	55.80	55.90	-1	12,692	-0.01%
2022/12/14	7	55.53	11	55.47	55.50	-4	12,755	-0.03%
2022/12/13	1	55.10	6	55.00	54.80	-5	12,848	-0.04%
2022/12/12	2	54.50	17	54.79	54.80	-15	12,909	-0.12%
2022/12/09	13	54.05	6	53.80	53.70	7	13,049	0.05%
2022/12/08	1	53.20	6	54.07	54.00	-5	13,003	-0.04%
2022/12/07	8.3	53.56	0	0.00	53.50	8.3	13,037	0.06%
2022/12/06	10.3	54.73	4	54.33	54.30	6.3	12,971	0.05%
2022/12/05	2	56.40	4	56.60	56.20	-2	12,790	-0.02%
2022/12/02	13	56.38	0	0.00	56.10	13	12,759	0.10%
2022/12/01	2	57.40	4	58.30	57.50	-2	12,598	-0.02%
2022/11/30	4	56.50	1	56.90	56.80	3	12,465	0.02%
2022/11/29	11.1	57.09	2	57.20	57.20	9.1	12,256	0.07%
2022/11/28	9	58.58	1	59.00	58.50	8	12,021	0.07%
2022/11/25	5	59.60	5	59.90	59.70	0	11,941	0.00%
2022/11/24	1	59.90	6	60.08	59.90	-5	11,927	-0.04%
2022/11/23	2	59.70	5	59.90	59.80	-3	11,862	-0.03%
2022/11/22	6	58.75	3.1	58.65	59.20	2.9	11,790	0.02%
2022/11/21	21.1	59.14	4	58.75	58.40	17.1	11,699	0.15%
2022/11/18	15	60.71	35.1	61.26	60.70	-20.1	11,515	-0.17%
2022/11/17	9	58.41	6	58.78	58.90	3	11,262	0.03%
2022/11/16	1	60.00	10	60.10	60.10	-9	11,043	-0.08%
2022/11/15	1	59.20	3.1	59.50	59.70	-2.1	10,935	-0.02%
2022/11/14	13	59.98	1	59.81	59.90	12	10,840	0.11%
2022/11/11	2	59.10	8.1	59.50	59.80	-6.1	10,735	-0.06%
2022/11/10	1	57.20	0	0.00	58.00	1	10,519	0.01%
2022/11/09	5	57.60	12	58.03	58.10	-7	10,463	-0.07%
2022/11/08	2	56.65	1.1	57.00	57.10	1	10,372	0.01%
2022/11/07	10	56.70	26.2	56.96	56.90	-16.2	10,263	-0.16%
2022/11/04	9	54.73	2.1	54.81	54.90	7	10,120	0.07%
2022/11/03	3.1	55.68	15.5	55.95	56.00	-12.4	10,076	-0.12%
2022/11/02	0	0.00	1	54.60	54.80	-1	9,990	-0.01%
2022/11/01	2	54.20	0.1	54.16	54.00	1.9	9,994	0.02%
2022/10/31	0	0.00	5	53.78	54.50	-5	10,018	-0.05%
2022/10/28	11.1	53.22	115.2	52.90	53.10	-104.1	9,982	-1.04%	大賣/鉅額交易
2022/10/27	1	54.90	1.1	54.94	55.00	-0.1	9,909	0.00%
2022/10/26	2	54.45	2.1	54.69	54.50	-0.1	9,927	0.00%
2022/10/25	27	54.60	25.1	54.31	54.10	2	9,873	0.02%
2022/10/24	54	56.25	10.5	56.55	55.60	43.5	9,777	0.44%
2022/10/21	78	55.93	12.2	56.47	55.70	65.9	9,588	0.69%
2022/10/20	6.7	54.59	28	55.09	55.70	-21.3	9,364	-0.23%
2022/10/19	4.5	54.11	0.3	54.16	53.80	4.2	9,033	0.05%
2022/10/18	0.1	54.94	0.3	56.07	55.80	-0.2	8,832	0.00%
2022/10/17	0	0.00	1	53.80	56.20	-1	8,778	-0.01%
2022/10/14	12	54.93	54.3	54.50	55.20	-42.3	8,617	-0.49%
2022/10/13	1	52.40	3	52.07	51.40	-2	8,335	-0.02%
2022/10/12	2	50.82	19	51.98	52.70	-17	8,264	-0.21%
2022/10/11	4	49.03	2	49.63	49.75	2	8,133	0.02%
2022/10/07	2	50.00	2	50.08	50.20	0	8,109	0.00%
2022/10/06	10	50.11	2	50.80	50.20	8	8,135	0.10%
2022/10/05	11	50.60	16	51.09	51.40	-5	8,133	-0.06%
2022/10/04	2	48.53	11	49.40	49.95	-9	7,909	-0.11%
2022/10/03	4	47.11	1	47.60	47.55	3	7,827	0.04%
2022/09/30	1	46.20	15.1	47.59	48.95	-14.1	7,875	-0.18%
2022/09/29	0.1	46.30	19	46.48	47.15	-18.9	7,887	-0.24%
2022/09/28	2	45.50	6	45.50	45.50	-4	7,919	-0.05%
2022/09/27	1	45.60	3	45.85	46.00	-2	7,911	-0.03%
2022/09/26	12.3	45.91	7	46.07	45.65	5.3	8,021	0.07%
2022/09/23	2	47.40	13	47.74	47.60	-11	8,183	-0.13%
2022/09/22	8.1	46.31	2	46.75	46.80	6.1	8,624	0.07%
2022/09/21	6	47.18	7	47.35	47.15	-1	8,703	-0.01%
2022/09/20	5.4	47.83	0	0.00	47.65	5.4	8,687	0.06%
2022/09/19	14.2	48.27	13	48.88	48.60	1.2	8,575	0.01%
2022/09/16	19.1	49.54	1	49.10	49.10	18.1	8,503	0.21%
2022/09/15	7	50.60	4	51.10	50.40	3	8,348	0.04%
2022/09/14	14	50.79	1	50.90	50.70	13	8,371	0.16%
2022/09/13	2	52.35	0.2	52.40	52.40	1.8	8,316	0.02%
2022/09/12	0	0.00	5.5	52.19	52.30	-5.5	8,331	-0.07%
2022/09/08	1	50.80	2	50.80	51.10	-1	8,389	-0.01%
2022/09/07	2	50.20	2	50.90	50.60	0	8,413	0.00%
2022/09/06	4	51.05	7	51.31	51.20	-3	8,481	-0.04%
2022/09/05	5	51.42	0	0.00	51.10	5	8,515	0.06%
2022/09/02	2	52.25	0	0.00	52.10	2	8,675	0.02%
2022/09/01	5	52.56	3	52.87	52.60	2	8,715	0.02%
2022/08/31	0	0.00	1	53.30	53.40	-1	8,690	-0.01%
2022/08/30	1	52.30	1	52.90	52.70	0	8,656	0.00%
2022/08/29	4	52.45	1	52.90	52.50	3	8,668	0.03%
2022/08/26	3	53.70	2	54.05	53.50	1	8,694	0.01%
2022/08/25	1	53.30	5	53.44	53.60	-4	8,676	-0.05%
2022/08/24	5	53.06	0	0.00	52.60	5	8,725	0.06%
2022/08/23	1	53.30	1	53.70	53.40	0	8,861	0.00%
2022/08/19	0	0.00	4	54.25	54.30	-4	9,026	-0.04%
2022/08/18	8	53.61	3	53.90	53.60	5	9,061	0.06%
2022/08/17	12	53.47	0	0.00	55.00	12	9,063	0.13%
2022/08/16	2	53.60	2	53.55	53.80	0	9,084	0.00%
2022/08/15	2	53.95	0.4	54.00	53.80	1.6	9,102	0.02%
2022/08/12	10	54.00	1	54.20	54.10	9	9,083	0.10%
2022/08/11	0	0.00	4	52.85	53.00	-4	9,076	-0.04%
2022/08/10	5.1	51.96	0	0.00	51.60	5.1	9,107	0.06%
2022/08/09	1	52.90	1	53.20	52.90	0	9,129	0.00%
2022/08/08	4	52.60	8	52.91	53.10	-4	9,293	-0.04%
2022/08/05	0	0.00	8	52.68	53.20	-8	9,286	-0.09%
2022/08/04	2.1	50.63	2	51.15	51.00	0.1	9,258	0.00%
2022/08/03	1	51.20	7	51.13	51.20	-6	9,277	-0.06%
2022/08/02	5.2	50.94	0	0.00	50.40	5.2	9,277	0.06%
2022/08/01	12	52.01	8	52.41	52.20	4	9,213	0.04%
2022/07/29	4.1	52.30	1	52.40	52.30	3.1	9,232	0.03%
2022/07/28	4	52.30	4	52.53	52.50	0	9,322	0.00%
2022/07/27	6	52.43	4	52.90	52.60	2	9,368	0.02%
2022/07/26	3.2	52.62	2	52.80	52.50	1.2	9,398	0.01%
2022/07/25	2	52.35	2	52.80	52.70	0	9,434	0.00%
2022/07/22	7.1	53.19	3	53.77	53.70	4.1	9,419	0.04%
2022/07/21	1	54.10	1	53.90	54.30	0	9,328	0.00%
2022/07/20	3	53.70	7	53.87	53.40	-4	9,332	-0.04%
2022/07/19	7	53.16	1	53.50	53.00	6	9,270	0.06%
2022/07/18	4.2	53.32	20	53.63	54.20	-15.8	9,209	-0.17%
2022/07/15	0	0.00	4	51.05	51.40	-4	8,975	-0.04%
2022/07/14	4	49.19	2	49.18	49.85	2	8,934	0.02%
2022/07/13	2.1	49.13	10	49.26	49.00	-7.9	8,893	-0.09%
2022/07/12	9	47.57	1	48.15	47.35	8	8,762	0.09%
2022/07/11	8	48.73	6	48.94	49.00	2	8,699	0.02%
2022/07/08	8.3	49.95	4	50.56	49.65	4.3	8,838	0.05%
2022/07/07	4	48.40	52	50.05	50.50	-48	8,699	-0.55%
2022/07/06	4	48.44	4	49.44	48.60	0	8,629	0.00%
2022/07/05	15.2	48.57	6	48.84	49.40	9.2	8,597	0.11%
2022/07/04	8	48.41	5	49.04	49.15	3	8,559	0.04%
2022/07/01	11.1	48.53	1	48.95	48.30	10.1	8,567	0.12%
2022/06/30	30.4	49.50	9	49.75	49.40	21.4	8,490	0.25%
2022/06/29	15.1	57.46	3	57.97	57.10	12.1	8,100	0.15%
2022/06/28	2	58.55	1	58.90	58.90	1	8,053	0.01%
2022/06/27	6	59.78	1	59.60	59.80	5	8,043	0.06%
2022/06/24	1	58.60	2	58.90	58.90	-1	8,109	-0.01%
2022/06/23	7	58.24	7	58.93	58.30	0	8,157	0.00%
2022/06/22	6	58.77	3	59.33	58.10	3	8,481	0.04%
2022/06/21	1	60.00	4.3	59.79	60.00	-3.3	8,867	-0.04%
2022/06/20	1	59.50	0	0.00	59.50	1	8,978	0.01%
2022/06/17	2	59.65	2	59.90	60.10	0	9,071	0.00%
2022/06/16	9.2	61.33	4	62.20	60.40	5.2	9,037	0.06%
2022/06/15	6.1	61.65	0	0.00	61.20	6.1	9,029	0.07%
2022/06/14	2.1	61.74	2	61.90	62.20	0.1	9,057	0.00%
2022/06/13	22	62.25	3	62.50	62.20	19	9,249	0.21%
2022/06/10	1	65.00	3	65.17	65.10	-2	9,214	-0.02%
2022/06/09	1	66.30	0	0.00	65.70	1	9,270	0.01%
2022/06/08	0	0.00	1	66.30	66.10	-1	9,338	-0.01%
2022/06/07	2	66.00	1	66.00	65.80	1	9,453	0.01%
2022/06/06	9	66.20	1	67.20	66.80	8	9,489	0.08%
2022/06/02	12	66.69	0	0.00	66.80	12	9,621	0.12%
2022/06/01	1	66.50	7	66.94	66.80	-6	9,880	-0.06%
2022/05/31	1	65.10	1	65.50	66.80	0	9,935	0.00%
2022/05/30	0	0.00	9	64.88	65.80	-9	9,947	-0.09%
2022/05/27	8	63.69	1	63.90	63.90	7	9,937	0.07%
2022/05/26	4	64.17	0	0.00	63.50	4	9,990	0.04%
2022/05/25	1.1	64.33	0	0.00	64.70	1.1	10,029	0.01%
2022/05/24	5.1	65.38	0	0.00	64.30	5.1	10,158	0.05%
2022/05/23	0	0.00	1	66.30	66.40	-1	10,161	-0.01%
2022/05/20	1	66.80	1	66.80	66.80	0	10,280	0.00%
2022/05/19	3	66.03	2	66.45	66.90	1	10,442	0.01%
2022/05/18	4	67.15	16	67.59	67.20	-12	10,704	-0.11%
2022/05/17	3	66.90	1	67.10	67.00	2	11,201	0.02%
2022/05/16	1	66.80	36	66.98	66.90	-35	11,396	-0.31%
2022/05/13	3	65.13	2	65.60	65.50	1	11,314	0.01%
2022/05/12	4	64.78	1	65.00	64.60	3	11,419	0.03%
2022/05/11	7	64.76	5	64.98	65.20	2	11,594	0.02%
2022/05/10	2	65.35	3	65.63	66.00	-1	11,607	-0.01%
2022/05/09	3.3	65.81	0	0.00	65.10	3.3	11,659	0.03%
2022/05/06	8.2	66.33	2	66.05	66.80	6.2	11,759	0.05%
2022/05/05	3	66.83	4	67.43	67.00	-1	11,942	-0.01%
2022/05/04	2	66.05	1	66.20	66.10	1	11,822	0.01%
2022/05/03	2.1	65.30	1	65.70	65.90	1.1	11,841	0.01%
2022/04/29	1	65.50	8	65.45	65.60	-7	11,874	-0.06%
2022/04/28	2	63.75	12	64.08	64.20	-10	11,991	-0.08%
2022/04/27	8.2	62.21	7	62.84	63.20	1.2	11,955	0.01%
2022/04/26	3	64.07	1	64.80	64.20	2	11,909	0.02%
2022/04/25	10.2	64.06	1	64.90	64.30	9.2	11,900	0.08%
2022/04/22	2	65.80	1	66.20	66.40	1	11,817	0.01%
2022/04/21	3	65.83	2	66.90	66.90	1	11,799	0.01%
2022/04/20	0	0.00	8	65.18	65.30	-8	11,771	-0.07%
2022/04/19	3	64.23	9	64.68	64.40	-6	11,725	-0.05%
2022/04/18	9	63.67	6	64.03	63.80	3	11,730	0.03%
2022/04/15	13	63.80	7	64.36	63.90	6	11,730	0.05%
2022/04/14	25.8	64.63	0	0.00	64.10	25.8	11,775	0.22%
2022/04/13	0	0.00	8	66.40	66.70	-8	11,644	-0.07%
2022/04/12	9	65.69	1	66.10	65.50	8	11,716	0.07%
2022/04/11	7.1	66.19	4	66.73	66.80	3.1	11,656	0.03%
2022/04/08	2	66.86	2	66.85	66.80	0	11,691	0.00%
2022/04/07	5	66.86	6	67.48	66.20	-1	11,833	-0.01%
2022/04/06	47.2	66.72	0	0.00	66.60	47.2	11,677	0.40%
2022/04/01	5.1	68.38	8	68.30	69.20	-2.9	11,474	-0.03%
2022/03/31	0	0.00	3	69.73	69.20	-3	11,373	-0.03%
2022/03/30	3	69.33	2	69.95	69.30	1	11,324	0.01%
2022/03/29	6	69.00	2	69.05	69.00	4	11,401	0.04%
2022/03/28	2.1	68.94	6.1	68.54	69.80	-4	11,703	-0.03%
2022/03/25	35.1	69.93	2	69.95	68.90	33.1	11,833	0.28%
2022/03/24	36.5	70.93	3	71.30	71.30	33.5	11,633	0.29%
2022/03/23	8.5	73.38	6	74.37	73.70	2.5	11,227	0.02%
2022/03/22	4	73.95	0	0.00	74.00	4	11,175	0.04%
2022/03/21	2	74.80	5	75.20	74.90	-3	11,088	-0.03%
2022/03/18	0.1	74.40	0	0.00	74.80	0.1	11,147	0.00%
2022/03/17	1	73.80	10.1	73.56	74.20	-9.1	11,151	-0.08%
2022/03/16	24.1	71.78	7	71.17	70.90	17.1	11,085	0.15%
2022/03/15	4.1	73.99	0	0.00	73.00	4.1	10,921	0.04%
2022/03/14	7	75.17	1	75.20	75.70	6	10,970	0.05%
2022/03/11	18.1	74.97	4	75.60	75.60	14.1	10,971	0.13%
2022/03/10	5	76.42	9	76.81	76.70	-4	11,079	-0.04%
2022/03/09	3	75.03	4	75.40	74.90	-1	11,462	-0.01%
2022/03/08	16.1	75.65	3	76.53	74.70	13.1	12,369	0.11%
2022/03/07	17.4	77.11	4	77.20	76.90	13.4	12,479	0.11%
2022/03/04	308	82.32	2.1	82.05	81.60	305.9	12,687	2.41%	大買/鉅額交易
2022/03/03	4	82.53	27	82.44	82.60	-23	12,750	-0.18%
2022/03/02	0	0.00	7.1	79.47	79.70	-7.1	12,753	-0.06%
2022/03/01	2	79.60	3.5	79.18	79.90	-1.5	12,792	-0.01%
2022/02/25	3.1	77.33	3.1	77.50	77.10	0.1	12,808	0.00%
2022/02/24	125.1	76.84	17	76.78	76.30	108.1	13,186	0.82%	大買/鉅額交易
2022/02/23	11.7	78.96	12	79.61	79.00	-0.3	13,782	0.00%
2022/02/22	13	78.38	32	78.48	78.70	-19	13,846	-0.14%
2022/02/21	13	80.92	16	81.04	80.40	-3	13,791	-0.02%
2022/02/18	8	83.30	10.1	83.58	83.50	-2.1	13,757	-0.02%
2022/02/17	10	82.63	25.3	82.97	82.70	-15.3	13,560	-0.11%
2022/02/16	5.5	80.34	6	80.40	80.50	-0.5	13,157	0.00%
2022/02/15	3	79.13	6	79.22	78.80	-3	12,947	-0.02%
2022/02/14	2.3	78.00	13.1	77.94	78.70	-10.8	12,952	-0.08%
2022/02/11	2	78.00	6	78.86	79.00	-4	13,023	-0.03%
2022/02/10	2	78.45	17	78.69	79.00	-15	13,004	-0.12%
2022/02/09	0	0.00	12.3	78.30	78.50	-12.3	13,050	-0.09%
2022/02/08	4	77.30	23	77.42	77.40	-19	13,067	-0.15%
2022/02/07	4	76.18	16	75.84	76.40	-12	13,149	-0.09%
2022/01/26	3	72.33	4	72.78	72.00	-1	13,115	-0.01%
2022/01/25	5	72.24	8	73.39	72.00	-3	13,324	-0.02%
2022/01/24	5	71.50	8	72.00	72.60	-3	13,311	-0.02%
2022/01/21	14	72.70	2	72.60	72.30	12	13,394	0.09%
2022/01/20	1	75.10	1	75.50	75.10	0	13,388	0.00%
2022/01/19	1	74.80	1	75.10	75.20	0	13,604	0.00%
2022/01/18	0	0.00	8.1	75.51	75.10	-8.1	13,634	-0.06%
2022/01/17	2	74.15	781	74.27	74.40	-779	13,652	-5.71%	大賣/鉅額交易
2022/01/14	0	0.00	1	74.70	74.30	-1	13,716	-0.01%
2022/01/13	3	74.13	3	74.60	74.60	0	13,705	0.00%
2022/01/12	1	74.10	2	74.15	74.40	-1	13,660	-0.01%
2022/01/11	2	73.80	2	74.35	73.50	0	13,650	0.00%
2022/01/10	0	0.00	2	74.55	74.90	-2	13,727	-0.01%
2022/01/07	1	73.60	6	74.52	73.70	-5	13,863	-0.04%
2022/01/06	22	73.90	1	74.50	73.80	21	13,995	0.15%
2022/01/05	5.1	75.60	5	76.46	75.90	0.1	14,067	0.00%
2022/01/04	0	0.00	18	76.77	77.20	-18	14,085	-0.13%
2022/01/03	13	76.14	0	0.00	76.20	13	14,124	0.09%
2021/12/30	2	77.85	11	78.05	78.10	-9	14,152	-0.06%
2021/12/29	2	76.40	2.4	76.72	76.60	-0.4	14,294	0.00%
2021/12/28	4	76.43	22	76.43	76.70	-18	14,486	-0.12%
2021/12/27	2	76.60	1	76.70	76.60	1	14,579	0.01%
2021/12/24	12	75.78	5	76.42	75.70	7	14,725	0.05%
2021/12/23	38.4	76.29	9	76.02	75.90	29.4	15,123	0.19%
2021/12/22	56.2	77.75	47	79.01	76.50	9.2	15,403	0.06%
2021/12/21	2	76.95	6.3	77.87	76.80	-4.3	15,245	-0.03%
2021/12/20	5.2	76.74	8	77.04	75.90	-2.8	15,025	-0.02%
2021/12/17	4.3	75.22	1	75.90	75.70	3.3	14,877	0.02%
2021/12/16	4.3	75.83	1	76.90	76.00	3.3	14,944	0.02%
2021/12/15	0.1	75.60	3	75.57	76.00	-2.9	14,956	-0.02%
2021/12/14	16	75.36	0	0.00	74.80	16	15,006	0.11%
2021/12/13	3.1	77.24	3	77.70	76.60	0.1	14,963	0.00%
2021/12/10	14.1	77.49	9	77.94	77.80	5.1	15,132	0.03%
2021/12/09	0	0.00	12	77.70	77.50	-12	15,118	-0.08%
2021/12/08	1.1	77.23	4	78.00	76.90	-2.9	15,080	-0.02%
2021/12/07	9	77.53	3.2	77.68	77.50	5.9	14,987	0.04%
2021/12/06	25.2	77.37	19	77.55	77.50	6.2	14,955	0.04%
2021/12/03	22.1	77.82	19	78.31	78.80	3.1	14,926	0.02%
2021/12/02	36	79.25	85.1	79.38	79.80	-49.1	14,545	-0.34%
2021/12/01	3	75.33	9	75.67	76.00	-6	13,754	-0.04%
2021/11/30	2	74.75	13	75.75	74.20	-11	13,587	-0.08%
2021/11/29	3	71.90	12.3	73.40	73.30	-9.3	13,246	-0.07%
2021/11/26	6.1	74.47	13	73.77	73.50	-6.9	13,296	-0.05%
2021/11/25	7.2	74.67	1	75.40	74.40	6.2	13,187	0.05%
2021/11/24	8.1	75.34	3	75.70	75.40	5.1	13,138	0.04%
2021/11/23	13	75.66	23.7	75.46	75.70	-10.7	13,139	-0.08%
2021/11/22	21	74.15	72.1	74.83	75.40	-51.1	12,838	-0.40%
2021/11/19	31	70.00	9.5	71.42	69.60	21.6	12,097	0.18%
2021/11/18	8.1	70.95	4	71.48	71.60	4.1	12,059	0.03%
2021/11/17	10	70.97	6	71.20	71.00	4	12,046	0.03%
2021/11/16	3.1	70.37	14	70.54	70.80	-10.9	12,080	-0.09%
2021/11/15	1	70.10	22	69.95	70.30	-21	12,217	-0.17%
2021/11/12	7.1	68.57	13	68.52	68.70	-5.9	12,256	-0.05%
2021/11/11	4.2	68.73	4	68.98	68.00	0.2	12,517	0.00%
2021/11/10	20.1	69.51	16.2	69.61	69.90	3.9	12,744	0.03%
2021/11/09	7.2	68.04	16	68.54	68.70	-8.9	12,955	-0.07%
2021/11/08	2	66.65	3	67.00	67.60	-1	13,118	-0.01%
2021/11/05	7	66.09	5	66.16	65.70	2	13,668	0.01%
2021/11/04	15.2	67.11	2	67.25	66.70	13.2	13,805	0.10%
2021/11/03	3	67.10	17	68.46	68.60	-14	13,729	-0.10%
2021/11/02	12.3	66.67	10.3	68.34	66.50	2	13,653	0.01%
2021/11/01	2	67.20	2	66.90	67.00	0	13,621	0.00%
2021/10/29	6	67.10	2	66.85	66.50	4	13,787	0.03%
2021/10/28	3.1	66.21	23	66.27	66.50	-20	13,799	-0.14%
2021/10/27	3	64.87	13	64.88	66.20	-10	13,851	-0.07%
2021/10/26	4	63.68	3	63.87	63.70	1	13,765	0.01%
2021/10/25	1	62.10	8	62.93	63.50	-7	13,794	-0.05%
2021/10/22	5.1	62.17	3	62.40	62.10	2.1	13,900	0.02%
2021/10/21	4	63.05	1	62.50	62.50	3	14,044	0.02%
2021/10/20	2	63.35	5	63.38	63.50	-3	14,119	-0.02%
2021/10/19	2	62.25	8	63.05	63.50	-6	14,374	-0.04%
2021/10/18	9.1	62.82	2	62.70	62.70	7.1	14,627	0.05%
2021/10/15	7	63.56	8	63.49	63.70	-1	15,092	-0.01%
2021/10/14	1	62.00	14	61.53	62.30	-13	15,126	-0.09%
2021/10/13	23.8	59.77	3	61.07	59.40	20.8	15,201	0.14%
2021/10/12	15	60.53	10	61.22	61.00	5	15,328	0.03%
2021/10/08	1	62.20	5	62.24	61.60	-4	15,434	-0.03%
2021/10/07	8	61.85	12	62.04	61.60	-4	15,727	-0.03%
2021/10/06	35.5	62.69	0	0.00	61.40	35.5	16,326	0.22%
2021/10/05	32	63.55	4	64.20	64.60	28	16,722	0.17%
2021/10/04	3	64.23	7	65.07	64.90	-4	16,830	-0.02%
2021/10/01	24	64.68	0	0.00	64.30	24	16,962	0.14%
2021/09/30	9.4	67.21	19.1	67.90	65.90	-9.7	17,021	-0.06%
2021/09/29	11.2	65.00	20	65.68	67.20	-8.8	16,775	-0.05%
2021/09/28	3	65.50	13	65.54	66.30	-10	16,631	-0.06%
2021/09/27	7.3	64.52	7	64.51	64.60	0.3	16,644	0.00%
2021/09/24	1	64.60	0	0.00	64.90	1	16,907	0.01%
2021/09/23	0	0.00	20	64.39	64.40	-20	17,098	-0.12%
2021/09/22	43	62.90	2.3	63.20	63.00	40.7	17,247	0.24%
2021/09/17	3	64.23	7	64.81	64.90	-4	17,496	-0.02%
2021/09/16	10	64.10	12	64.49	64.60	-2	17,933	-0.01%
2021/09/15	26.2	64.51	12	64.03	64.00	14.2	18,073	0.08%
2021/09/14	7	65.69	11	66.15	66.20	-4	18,197	-0.02%
2021/09/13	10	66.28	12	66.32	65.80	-2	18,298	-0.01%
2021/09/10	6	65.63	21	66.34	66.80	-15	18,621	-0.08%
2021/09/09	6	64.07	13	64.72	65.60	-7	18,639	-0.04%
2021/09/08	22.2	64.20	10	64.07	64.30	12.2	18,710	0.07%
2021/09/07	13.1	65.31	6	65.63	65.20	7.1	18,732	0.04%
2021/09/06	13	67.07	17	67.25	66.40	-4	18,731	-0.02%
2021/09/03	21	66.28	23	66.20	66.00	-2	18,706	-0.01%
2021/09/02	40.1	67.35	23	67.45	66.20	17.1	18,806	0.09%
2021/09/01	8	67.10	17	67.26	68.10	-9	19,005	-0.05%
2021/08/31	8.2	66.07	6	66.10	66.40	2.2	18,924	0.01%
2021/08/30	7.2	65.45	10	65.72	66.40	-2.8	19,147	-0.01%
2021/08/27	8.1	64.89	42	65.10	65.00	-33.9	19,410	-0.17%
2021/08/26	15	65.40	4	65.70	65.30	11	19,518	0.06%
2021/08/25	3	66.80	8.2	66.65	67.00	-5.2	19,468	-0.03%
2021/08/24	8	65.84	3	67.93	66.00	5	19,624	0.03%
2021/08/23	3	65.60	11	66.40	66.80	-8	19,651	-0.04%
2021/08/20	15.1	65.29	8	65.90	64.60	7.1	19,882	0.04%
2021/08/19	16	66.24	15	66.90	65.70	1	19,903	0.01%
2021/08/18	5.1	68.29	20	68.31	69.00	-15	19,830	-0.08%
2021/08/17	9	66.73	4.3	67.18	66.60	4.7	19,940	0.02%
2021/08/16	10	66.02	14.2	65.37	66.30	-4.2	19,744	-0.02%
2021/08/13	14	64.61	27.2	64.82	64.30	-13.2	19,530	-0.07%
2021/08/12	30.1	66.30	28	66.30	66.30	2.1	19,218	0.01%
2021/08/11	71.6	67.98	12.1	67.89	67.30	59.5	19,072	0.31%
2021/08/10	37.2	71.45	17	72.54	70.90	20.2	18,705	0.11%
2021/08/09	2.1	72.21	5	72.92	73.70	-3	18,666	-0.02%
2021/08/06	9.1	73.99	1	74.40	73.60	8.1	18,793	0.04%
2021/08/05	4.8	74.95	5	75.10	75.20	-0.2	19,056	0.00%
2021/08/04	13	75.62	4	76.13	75.50	9	19,443	0.05%
2021/08/03	0	0.00	14.1	75.51	75.80	-14.1	19,608	-0.07%
2021/08/02	2.1	73.89	7	74.24	74.50	-4.9	19,682	-0.02%
2021/07/30	7	72.54	1	72.60	72.30	6	19,769	0.03%
2021/07/29	6.4	72.21	13.1	72.35	72.00	-6.7	19,921	-0.03%
2021/07/28	66.1	71.99	10	71.97	72.20	56.1	20,073	0.28%
2021/07/27	5	74.04	8	74.04	73.30	-3	20,281	-0.01%
2021/07/26	13	73.53	14	73.72	73.50	-1	20,386	0.00%
2021/07/23	5.3	73.17	1.1	74.14	73.40	4.2	20,489	0.02%
2021/07/22	1.1	73.75	12	73.67	73.70	-10.9	20,352	-0.05%
2021/07/21	59.6	72.63	36.1	72.17	71.50	23.5	20,224	0.12%
2021/07/20	14.1	74.75	5	74.84	74.50	9.1	19,822	0.05%
2021/07/19	28.1	75.86	5	75.86	75.60	23.1	19,898	0.12%
2021/07/16	32.2	77.34	11.2	77.32	77.40	21	20,109	0.10%
2021/07/15	9.6	78.26	15	78.62	78.60	-5.4	20,084	-0.03%
2021/07/14	6.1	77.70	16	78.13	77.80	-9.9	20,052	-0.05%
2021/07/13	21	77.73	38.1	77.86	76.90	-17.1	19,790	-0.09%
2021/07/12	45.1	77.56	35	77.23	76.40	10.1	19,185	0.05%
2021/07/09	17	77.28	3	77.80	78.60	14	18,599	0.08%
2021/07/08	7	78.66	18	78.34	78.40	-11	18,659	-0.06%
2021/07/07	4	79.55	12	79.91	79.50	-8	18,813	-0.04%
2021/07/06	14.1	79.49	8	79.19	79.10	6.1	19,223	0.03%
2021/07/05	37.1	80.09	14	80.42	80.40	23.1	19,693	0.12%
2021/07/02	4.1	79.88	3	79.13	79.50	1.1	19,631	0.01%
2021/07/01	24.1	78.68	18	78.38	78.00	6.1	19,620	0.03%
2021/06/30	13	79.40	17	79.31	79.70	-4	19,992	-0.02%
2021/06/29	23	80.40	39	80.03	79.30	-16	20,802	-0.08%
2021/06/28	47.3	81.31	10.1	81.47	81.20	37.2	20,711	0.18%
2021/06/25	21	80.20	46.1	80.37	80.00	-25.1	20,404	-0.12%
2021/06/24	11	77.50	2	77.55	77.60	9	20,025	0.04%
2021/06/23	43	75.15	13	75.80	76.60	30	19,915	0.15%
2021/06/22	7	75.10	12	75.44	75.20	-5	19,616	-0.03%
2021/06/21	32.2	75.84	1	77.70	74.70	31.2	19,487	0.16%
2021/06/18	3	79.63	0	0.00	78.90	3	19,175	0.02%
2021/06/17	3	78.37	2	78.90	78.90	1	19,169	0.01%
2021/06/16	3	79.73	4	79.95	79.10	-1	19,225	-0.01%
2021/06/15	3	78.63	7	78.47	78.70	-4	19,348	-0.02%
2021/06/11	5	79.08	0	0.00	78.80	5	19,304	0.03%
2021/06/10	3	78.33	5	78.84	79.50	-2	19,253	-0.01%
2021/06/09	32.2	77.72	12	78.21	77.20	20.2	19,120	0.11%
2021/06/08	23	79.79	4	80.98	80.10	19	19,109	0.10%
2021/06/07	14	79.94	3	79.57	79.40	11	19,165	0.06%
2021/06/04	28	83.13	3	82.07	82.20	25	19,066	0.13%
2021/06/03	5.1	83.09	8	83.33	83.60	-2.9	18,935	-0.02%
2021/06/02	3	81.23	8	81.49	81.60	-5	18,891	-0.03%
2021/06/01	9	82.14	5	83.52	81.30	4	19,089	0.02%
2021/05/31	4	81.15	22	81.60	81.90	-18	19,265	-0.09%
2021/05/28	15	81.37	20	81.40	80.60	-5	19,541	-0.03%
2021/05/27	4	76.50	1.1	77.41	78.30	2.9	19,505	0.01%
2021/05/26	27.1	78.14	0	0.00	77.80	27.1	19,647	0.14%
2021/05/25	5	79.36	5	78.76	78.80	0	19,919	0.00%
2021/05/24	4	75.32	1	75.20	76.60	3	20,106	0.01%
2021/05/21	2	77.20	1	78.20	76.30	1	20,324	0.00%
2021/05/20	3	74.80	4	75.50	75.20	-1	20,659	0.00%
2021/05/19	6	74.68	4	74.93	75.10	2	21,212	0.01%
2021/05/18	5	74.74	12	75.29	76.80	-7	21,152	-0.03%
2021/05/17	3	70.73	4	71.10	71.70	-1	21,207	0.00%
2021/05/14	23	73.26	13	74.67	73.00	10	21,068	0.05%
2021/05/13	18.1	71.97	6	74.02	74.30	12.1	20,903	0.06%
2021/05/12	25	71.28	36.2	72.28	73.40	-11.2	20,714	-0.05%
2021/05/11	30.1	78.12	14	78.49	76.50	16.1	20,739	0.08%
2021/05/10	6	83.42	1	85.31	82.10	5	20,746	0.02%
2021/05/07	6	84.33	6	84.02	85.50	0	20,756	0.00%
2021/05/06	4	83.98	2	85.25	82.90	2	20,692	0.01%
2021/05/05	19.3	84.25	5	85.00	82.70	14.3	20,497	0.07%
2021/05/04	15	85.42	13	87.38	85.30	2	20,372	0.01%
2021/05/03	36.3	88.88	2	87.87	87.70	34.3	20,113	0.17%
2021/04/29	57	92.29	2	91.75	91.60	55	19,847	0.28%
2021/04/28	2.1	94.20	1	95.40	94.40	1.1	19,756	0.01%
2021/04/27	8.2	94.46	6	94.95	94.00	2.2	19,929	0.01%
2021/04/26	16	95.25	21	95.41	95.90	-5	19,902	-0.03%
2021/04/23	21	93.20	5	93.74	94.40	16	19,919	0.08%
2021/04/22	57.2	96.17	36	94.26	93.40	21.2	19,931	0.11%
2021/04/21	27.4	99.09	9	99.33	98.30	18.4	19,622	0.09%
2021/04/20	5	100.60	7	100.72	99.70	-2	19,558	-0.01%
2021/04/19	12	100.07	14	101.19	99.40	-2	19,730	-0.01%
2021/04/16	5	98.74	5	99.04	98.70	0	20,139	0.00%
2021/04/15	8.2	98.85	2	98.90	99.00	6.2	20,435	0.03%
2021/04/14	10.1	101.14	10	99.99	99.70	0.1	20,480	0.00%
2021/04/13	5	102.20	14	101.90	100.00	-9	20,503	-0.04%
2021/04/12	25.3	100.47	11	100.58	99.10	14.3	20,485	0.07%
2021/04/09	5	100.72	37	101.56	102.50	-32	20,283	-0.16%
2021/04/08	2	98.20	3	98.33	98.30	-1	19,732	-0.01%
2021/04/07	9	96.97	14	98.01	97.10	-5	19,728	-0.03%
2021/04/06	39	97.95	4	98.08	97.30	35	19,707	0.18%
2021/04/01	42.1	97.67	96	99.26	100.50	-53.9	19,449	-0.28%
2021/03/31	13	92.74	20	93.06	91.90	-7	18,561	-0.04%
2021/03/30	10	90.80	17	91.19	92.20	-7	18,589	-0.04%
2021/03/29	11	91.02	0	0.00	91.20	11	18,703	0.06%
2021/03/26	1	90.20	1	91.30	91.90	0	18,884	0.00%
2021/03/25	1	90.00	2	89.15	89.60	-1	19,032	-0.01%
2021/03/24	2	90.70	0	0.00	90.00	2	19,048	0.01%
2021/03/23	1	91.80	6	92.13	91.70	-5	19,141	-0.03%
2021/03/22	2	90.95	5	91.16	90.90	-3	19,233	-0.02%
2021/03/19	3	93.17	1	92.70	92.50	2	19,282	0.01%
2021/03/18	4	94.95	3.6	95.50	95.50	0.4	19,232	0.00%
2021/03/17	1	91.80	2	92.75	91.90	-1	19,428	-0.01%
2021/03/16	2	93.85	0	0.00	93.40	2	19,642	0.01%
2021/03/15	1	93.10	0.3	93.00	93.20	0.7	19,972	0.00%
2021/03/12	3	93.03	11	93.06	93.50	-8	20,216	-0.04%
2021/03/11	0	0.00	2.1	89.93	91.40	-2.1	20,465	-0.01%
2021/03/10	6	88.08	5	89.66	87.60	1	21,091	0.00%
2021/03/09	9	87.06	4	86.58	86.70	5	21,468	0.02%
2021/03/08	7	90.37	3	89.63	88.60	4	22,177	0.02%
2021/03/05	7	89.57	2	90.40	89.70	5	22,681	0.02%
2021/03/04	6	93.63	14	92.71	91.80	-8	22,635	-0.04%
2021/03/03	11	92.58	2	92.20	92.00	9	22,511	0.04%
2021/03/02	9.5	97.44	5.3	97.69	95.50	4.2	22,276	0.02%
2021/02/26	13.5	96.73	2.3	97.05	96.50	11.2	22,274	0.05%
2021/02/25	2	100.50	9	100.21	98.50	-7	22,237	-0.03%
2021/02/24	12	98.54	6	100.53	96.60	6	22,219	0.03%
2021/02/23	2.3	96.94	3	97.30	98.40	-0.7	21,957	0.00%
2021/02/22	18.1	97.45	15.3	96.98	97.10	2.8	21,922	0.01%
2021/02/19	12	93.32	16	93.51	93.00	-4	21,797	-0.02%
2021/02/18	2.5	89.90	0	0.00	89.90	2.5	21,892	0.01%
2021/02/17	28	90.77	46	89.81	89.90	-18	22,303	-0.08%
2021/02/05	2	87.44	4	87.48	86.70	-2	22,090	-0.01%
2021/02/04	3	85.63	0	0.00	86.60	3	22,357	0.01%
2021/02/03	23.1	87.10	8	87.49	86.30	15.1	22,408	0.07%
2021/02/02	17	87.76	25	88.72	86.90	-8	22,289	-0.04%
2021/02/01	5	83.70	34	85.11	86.30	-29	21,772	-0.13%
2021/01/29	5	81.54	41	81.37	79.90	-36	21,489	-0.17%
2021/01/28	24.1	79.46	5	79.78	79.40	19.1	21,291	0.09%
2021/01/27	6	82.68	3	83.67	82.50	3	21,208	0.01%
2021/01/26	12	83.51	77	83.29	83.00	-65	21,177	-0.31%
2021/01/25	3	84.10	14	84.38	85.10	-11	21,098	-0.05%
2021/01/22	4	84.95	16	85.04	85.40	-12	21,067	-0.06%
2021/01/21	6	86.20	10	86.47	85.80	-4	21,102	-0.02%
2021/01/20	13	84.97	12	85.40	84.30	1	21,175	0.00%
2021/01/19	11	85.32	16	86.54	86.80	-5	21,044	-0.02%
2021/01/18	8	85.09	6	85.33	86.00	2	21,034	0.01%
2021/01/15	16	87.19	3.2	89.17	86.20	12.8	20,941	0.06%
2021/01/14	6	89.15	12	90.08	89.80	-6	20,784	-0.03%
2021/01/13	9	88.44	17	88.46	88.70	-8	20,666	-0.04%
2021/01/12	13	89.19	10	88.25	87.70	3	20,534	0.01%
2021/01/11	12	91.68	28	91.57	91.20	-16	20,327	-0.08%
2021/01/08	6	95.22	10.1	95.14	96.70	-4.1	19,981	-0.02%
2021/01/07	3	92.77	9	93.33	92.80	-6	19,808	-0.03%
2021/01/06	7	91.73	8	93.21	91.50	-1	20,333	0.00%
2021/01/05	13	92.62	22	92.93	90.50	-9	20,428	-0.04%
2021/01/04	2	90.10	38	90.26	90.70	-36	20,516	-0.18%
2020/12/31	2	86.50	4.2	86.35	86.80	-2.2	20,634	-0.01%
2020/12/30	19	87.33	8	87.58	87.30	11	21,205	0.05%
2020/12/29	8	87.30	2	86.90	87.00	6	21,092	0.03%
2020/12/28	10	87.93	25	88.20	89.10	-15	21,056	-0.07%
2020/12/25	3	85.83	4	85.35	84.00	-1	20,958	0.00%
2020/12/24	502	85.23	8	84.95	85.30	494	21,220	2.33%	大買/鉅額交易
2020/12/23	3	81.57	5	82.08	83.00	-2	21,196	-0.01%
2020/12/22	26.1	83.57	95	82.93	81.20	-68.9	21,100	-0.33%
2020/12/21	19	84.16	1	85.50	84.20	18	20,900	0.09%
2020/12/18	1	85.20	3	86.77	84.80	-2	20,833	-0.01%
2020/12/17	7.1	86.62	10	86.96	85.70	-2.9	20,928	-0.01%
2020/12/16	1	86.70	19	86.48	85.80	-18	20,906	-0.09%
2020/12/15	17	85.10	19	84.83	84.10	-2	20,956	-0.01%
2020/12/14	1	85.50	3	85.03	85.30	-2	21,185	-0.01%
2020/12/11	82	84.16	72	84.29	85.30	10	21,155	0.05%
2020/12/10	33	89.12	21	89.87	88.30	12	20,817	0.06%
2020/12/09	4	90.58	20	90.32	91.90	-16	20,778	-0.08%
2020/12/08	1	88.30	24	87.38	88.00	-23	20,368	-0.11%
2020/12/07	66	89.38	38	88.64	88.30	28	20,163	0.14%
2020/12/04	59	87.26	36	87.86	87.60	23	19,684	0.12%
2020/12/03	9	84.07	30	83.92	83.80	-21	19,057	-0.11%
2020/12/02	21	81.12	49	81.50	81.50	-28	18,803	-0.15%
2020/12/01	16	76.30	29.2	76.10	76.90	-13.2	17,987	-0.07%
2020/11/30	0	0.00	7	73.24	72.40	-7	17,621	-0.04%
2020/11/27	3	72.80	15	72.35	71.30	-12	17,549	-0.07%
2020/11/26	10	68.80	6	70.37	70.70	4	17,401	0.02%
2020/11/25	8	70.34	2	69.80	69.30	6	17,496	0.03%
2020/11/24	5	71.46	43	72.18	71.00	-38	17,273	-0.22%
2020/11/23	2	70.80	24.1	71.60	71.60	-22.1	17,100	-0.13%
2020/11/20	2	68.90	16	68.58	68.80	-14	16,876	-0.08%
2020/11/19	1	67.80	12.1	67.76	67.80	-11.1	16,884	-0.07%
2020/11/18	11	66.27	13	67.15	67.00	-2	16,738	-0.01%
2020/11/17	17	66.82	33.1	66.65	67.10	-16.1	16,602	-0.10%
2020/11/16	2	64.15	51	63.97	64.20	-49	16,250	-0.30%
2020/11/13	8	62.21	7	62.20	62.20	1	16,244	0.01%
2020/11/12	4	61.50	34	61.88	62.00	-30	16,291	-0.18%
2020/11/11	15	59.60	5	59.62	60.00	10	16,016	0.06%
2020/11/10	3	60.10	6	60.40	60.60	-3	15,986	-0.02%
2020/11/09	4	60.40	4	60.58	60.40	0	15,981	0.00%
2020/11/06	2	59.40	7.1	59.80	59.80	-5.1	16,189	-0.03%
2020/11/05	3	59.07	12	59.33	59.40	-9	16,279	-0.06%
2020/11/04	1	58.00	3	58.40	59.00	-2	16,418	-0.01%
2020/11/03	4	58.95	3.9	58.75	58.80	0.1	16,611	0.00%
2020/11/02	8	57.68	1	57.60	57.80	7	17,090	0.04%
2020/10/30	3	57.83	1	58.30	57.80	2	17,354	0.01%
2020/10/29	5	58.14	4	58.30	58.20	1	17,450	0.01%
2020/10/28	10.1	58.51	21	58.80	58.30	-10.9	17,486	-0.06%
2020/10/27	2	59.60	2	59.45	59.50	0	17,421	0.00%
2020/10/26	10	60.50	8	60.20	60.50	2	17,388	0.01%
2020/10/23	3	61.20	3	61.37	61.40	0	17,414	0.00%
2020/10/22	1	61.00	4	60.90	61.80	-3	17,445	-0.02%
2020/10/21	0.1	61.80	9	61.94	61.90	-9	17,508	-0.05%
2020/10/20	2.1	61.99	5	62.02	62.10	-3	17,661	-0.02%
2020/10/19	2	61.35	8	61.80	61.80	-6	17,705	-0.03%
2020/10/16	9	60.61	6	60.60	60.10	3	17,779	0.02%
2020/10/15	16	61.73	79	61.72	61.50	-63	17,777	-0.35%
2020/10/14	37	62.31	49	62.55	62.30	-12	17,593	-0.07%
2020/10/13	8	59.88	32	59.91	61.40	-24	16,959	-0.14%
2020/10/12	11	60.59	27	61.04	60.50	-16	16,700	-0.10%
2020/10/08	22	58.90	103	59.64	59.40	-81	16,548	-0.49%	大賣/
2020/10/07	14	58.56	58	58.62	59.60	-44	16,572	-0.27%
2020/10/06	3	56.73	3	56.80	56.60	0	16,497	0.00%
2020/10/05	7	56.16	0	0.00	56.30	7	16,602	0.04%
2020/09/30	2	56.95	13	57.22	57.50	-11	16,613	-0.07%
2020/09/29	2	56.20	12.1	56.72	56.90	-10.1	16,445	-0.06%
2020/09/28	4	55.23	18	55.26	55.10	-14	16,302	-0.09%
2020/09/25	9	52.71	1	52.80	52.50	8	16,335	0.05%
2020/09/24	7	52.80	25	52.52	52.90	-18	16,402	-0.11%
2020/09/23	28	53.91	0	0.00	53.30	28	16,387	0.17%
2020/09/22	31	55.56	7	55.80	54.90	24	16,460	0.15%
2020/09/21	3	56.50	1	56.90	56.60	2	16,429	0.01%
2020/09/18	6	57.05	19	56.91	56.30	-13	16,524	-0.08%
2020/09/17	3	56.07	25	56.25	56.80	-22	16,514	-0.13%
2020/09/16	0	0.00	14	54.96	55.20	-14	16,235	-0.09%
2020/09/15	1	54.50	7	55.10	54.50	-6	16,257	-0.04%
2020/09/14	2	54.95	51	54.87	54.80	-49	16,423	-0.30%
2020/09/11	3	53.00	2	53.35	53.30	1	16,317	0.01%
2020/09/10	16	53.16	68	53.35	53.00	-52	16,426	-0.32%
2020/09/09	11	53.79	3	54.17	54.20	8	16,440	0.05%
2020/09/08	15	54.36	6	54.77	54.80	9	16,605	0.05%
2020/09/07	8	54.48	46	54.37	54.30	-38	16,587	-0.23%
2020/09/04	5	52.30	3	52.03	52.80	2	16,544	0.01%
2020/09/03	6	53.65	18	53.41	53.20	-12	16,641	-0.07%
2020/09/02	17	50.96	9	51.10	51.10	8	16,572	0.05%
2020/09/01	14	51.40	17	51.84	52.30	-3	16,880	-0.02%
2020/08/31	15	52.27	0	0.00	51.90	15	17,363	0.09%
2020/08/28	16	53.88	1	54.00	53.90	15	17,704	0.08%
2020/08/27	1	54.00	3	54.23	54.00	-2	17,922	-0.01%
2020/08/26	2	53.55	1	53.50	53.40	1	17,981	0.01%
2020/08/25	6	52.43	13	52.57	53.00	-7	17,901	-0.04%
2020/08/24	2	50.35	9	50.68	51.00	-7	17,951	-0.04%
2020/08/21	8	49.73	14	50.31	49.85	-6	18,240	-0.03%
2020/08/20	54	49.88	16	49.75	49.20	38	18,129	0.21%
2020/08/19	32	51.85	73	52.50	51.80	-41	17,858	-0.23%
2020/08/18	61	55.41	6	55.33	55.10	55	17,340	0.32%
2020/08/17	9	54.58	2	54.70	54.40	7	17,246	0.04%
2020/08/14	18	54.54	2	54.65	55.10	16	17,223	0.09%
2020/08/13	11	55.04	1.1	55.59	55.40	9.9	17,202	0.06%
2020/08/12	20	54.67	3	54.87	55.10	17	17,282	0.10%
2020/08/11	16	55.81	14	55.43	55.70	2	17,177	0.01%
2020/08/10	31	54.14	11	54.37	54.40	20	17,148	0.12%
2020/08/07	26.2	55.08	13	55.05	55.00	13.2	17,295	0.08%
2020/08/06	49	56.71	8	56.49	56.40	41	17,063	0.24%
2020/08/05	30	58.16	9	58.24	58.00	21	16,667	0.13%
2020/08/04	14	58.84	18	58.74	58.70	-4	16,474	-0.02%
2020/08/03	18	59.73	0	0.00	59.30	18	16,402	0.11%
2020/07/31	5	60.46	15	60.67	60.60	-10	16,480	-0.06%
2020/07/30	4	60.15	1	59.80	60.20	3	16,520	0.02%
2020/07/29	9	58.87	6	58.82	58.90	3	16,481	0.02%
2020/07/28	5	59.62	8	60.00	59.50	-3	16,514	-0.02%
2020/07/27	26	59.77	4	60.38	59.60	22	16,716	0.13%
2020/07/24	40	61.36	52	60.83	60.40	-12	16,853	-0.07%
2020/07/23	24	61.92	12	62.03	62.00	12	16,968	0.07%
2020/07/22	56	62.16	24	62.18	61.70	32	17,022	0.19%
2020/07/21	1	60.90	8	61.15	61.20	-7	16,870	-0.04%
2020/07/20	1	60.60	4	60.65	60.80	-3	16,851	-0.02%
2020/07/17	2	60.30	1	60.20	60.20	1	17,012	0.01%
2020/07/16	14	60.34	3	60.50	60.30	11	17,295	0.06%
2020/07/15	32	60.91	10	60.60	60.10	22	17,225	0.13%
2020/07/14	45	61.79	25	62.34	61.50	20	17,222	0.12%
2020/07/13	7	62.17	22	61.87	62.70	-15	16,903	-0.09%
2020/07/10	13	59.68	2	59.90	59.60	11	16,663	0.07%
2020/07/09	5.9	60.97	15	60.98	61.00	-9.1	16,657	-0.05%
2020/07/08	5	60.30	3	60.37	60.20	2	16,765	0.01%
2020/07/07	0	0.00	1	60.40	60.80	-1	16,817	-0.01%
2020/07/06	6	59.65	2	59.95	60.20	4	16,885	0.02%
2020/07/03	3	59.83	0.9	60.00	59.80	2.1	17,143	0.01%
2020/07/02	8	60.30	3	60.27	60.50	5	17,551	0.03%
2020/07/01	4	61.25	7	61.29	61.00	-3	17,699	-0.02%
2020/06/30	1	60.50	4	60.65	61.00	-3	17,652	-0.02%
2020/06/29	16	59.59	0	0.00	59.50	16	17,948	0.09%
2020/06/24	0	0.00	3	60.63	60.80	-3	17,985	-0.02%
2020/06/23	7	60.16	4	60.30	60.00	3	18,192	0.02%
2020/06/22	1	59.90	22	60.12	59.90	-21	18,532	-0.11%
2020/06/19	21	59.95	5	60.04	59.80	16	18,742	0.09%
2020/06/18	44	60.46	2	60.40	60.40	42	18,709	0.22%
2020/06/17	13	60.78	0	0.00	60.60	13	18,849	0.07%
2020/06/16	3	61.13	10	61.36	61.50	-7	19,172	-0.04%
2020/06/15	62	60.36	42	60.50	60.00	20	19,427	0.10%
2020/06/12	11	60.38	1	60.70	61.20	10	19,493	0.05%
2020/06/11	42	62.49	1	62.90	61.80	41	19,631	0.21%
2020/06/10	14	63.79	2	63.90	64.00	12	19,580	0.06%
2020/06/09	21	63.41	13	63.58	63.40	8	19,695	0.04%
2020/06/08	8	63.69	17	63.89	63.80	-9	19,846	-0.05%
2020/06/05	7	63.87	24	63.78	64.20	-17	19,428	-0.09%
2020/06/04	12	62.84	26	62.77	62.20	-14	18,970	-0.07%
2020/06/03	1	60.90	10	60.98	61.20	-9	18,536	-0.05%
2020/06/02	5	60.46	2	60.10	60.10	3	18,384	0.02%
2020/06/01	1	60.90	1	60.90	60.90	0	18,384	0.00%
2020/05/29	17	60.03	9	60.26	59.80	8	18,412	0.04%
2020/05/28	24	62.43	15	62.63	60.90	9	18,336	0.05%
2020/05/27	7	60.74	5	60.78	60.70	2	18,213	0.01%
2020/05/26	0	0.00	7	60.89	60.70	-7	18,430	-0.04%
2020/05/25	3	58.57	1	58.60	59.70	2	18,475	0.01%
2020/05/22	6	60.25	2	60.30	59.40	4	18,595	0.02%
2020/05/21	6	60.65	4	61.10	60.80	2	18,609	0.01%
2020/05/20	3	60.00	3	60.30	59.90	0	18,581	0.00%
2020/05/19	10	59.18	6	59.57	59.20	4	18,672	0.02%
2020/05/18	19	58.86	2	58.80	58.50	17	18,652	0.09%
2020/05/15	2	60.30	11	60.31	60.10	-9	18,773	-0.05%
2020/05/14	28	60.82	5	61.12	60.00	23	18,736	0.12%
2020/05/13	7	62.94	6	62.95	62.90	1	18,450	0.01%
2020/05/12	18	63.42	4	63.48	63.60	14	18,589	0.08%
2020/05/11	12	64.63	14	64.82	64.70	-2	18,536	-0.01%
2020/05/08	16	64.08	5	64.12	63.80	11	18,492	0.06%
2020/05/07	15	64.41	27	64.55	64.40	-12	18,441	-0.07%
2020/05/06	1	63.60	20	63.90	63.30	-19	18,319	-0.10%
2020/05/05	22	63.46	7	63.30	63.00	15	18,303	0.08%
2020/05/04	16	62.94	6	63.05	62.80	10	18,661	0.05%
2020/04/30	8	64.83	4	64.95	65.00	4	18,567	0.02%
2020/04/29	7	64.24	24	64.53	64.20	-17	18,365	-0.09%
2020/04/28	7	62.34	20	62.24	63.20	-13	18,233	-0.07%
2020/04/27	5	60.76	6	61.13	61.60	-1	18,118	-0.01%
2020/04/24	16	59.12	16	59.12	59.10	0	18,035	0.00%
2020/04/23	18	59.72	3	59.37	59.40	15	17,998	0.08%
2020/04/22	18	59.49	6	58.55	59.90	12	17,919	0.07%
2020/04/21	18	59.09	5	59.22	58.00	13	17,733	0.07%
2020/04/20	4	61.05	7	61.21	60.80	-3	17,473	-0.02%
2020/04/17	7	61.74	20	61.26	61.10	-13	17,652	-0.07%
2020/04/16	22	61.07	3	61.33	61.60	19	17,438	0.11%
2020/04/15	12	61.15	9	61.38	61.30	3	17,361	0.02%
2020/04/14	5	60.56	6	60.80	60.70	-1	17,341	-0.01%
2020/04/13	13	60.05	18	59.84	59.80	-5	17,368	-0.03%
2020/04/10	11	62.10	11	62.42	62.00	0	17,119	0.00%
2020/04/09	1	63.00	13	64.75	62.60	-12	17,198	-0.07%
2020/04/08	16	62.74	15	62.74	63.40	1	17,481	0.01%
2020/04/07	28	60.95	69	61.26	62.00	-41	17,099	-0.24%
2020/04/06	4	54.53	24	55.58	56.40	-20	16,665	-0.12%
2020/04/01	15	53.69	6	53.07	53.90	9	16,459	0.05%
2020/03/31	14	52.55	16	54.29	53.70	-2	16,285	-0.01%
2020/03/30	7	52.34	17	53.19	53.90	-10	15,892	-0.06%
2020/03/27	9	57.39	12.2	56.31	55.00	-3.2	15,737	-0.02%
2020/03/26	6	53.75	17	53.94	54.00	-11	15,448	-0.07%
2020/03/25	21	52.33	8	52.28	52.60	13	15,288	0.09%
2020/03/24	6	48.13	8	47.84	48.30	-2	15,366	-0.01%
2020/03/23	16	45.22	5	44.05	44.20	11	15,378	0.07%
2020/03/20	25	48.89	11	48.32	48.65	14	15,594	0.09%
2020/03/19	24	45.57	3.2	47.45	45.20	20.8	15,699	0.13%
2020/03/18	11	52.96	5	53.68	50.20	6	15,940	0.04%
2020/03/17	12	55.36	7	54.53	54.10	5	15,935	0.03%
2020/03/16	10	60.63	0	0.00	59.20	10	15,889	0.06%
2020/03/13	23	60.08	3	61.83	62.90	20	15,789	0.13%
2020/03/12	14	67.04	8	67.04	66.00	6	15,712	0.04%
2020/03/11	13	73.20	6	73.62	72.60	7	15,616	0.04%
2020/03/10	5	73.84	5	74.66	74.90	0	16,247	0.00%
2020/03/09	25	75.63	4	75.30	74.80	21	16,399	0.13%
2020/03/06	22	78.29	0	0.00	78.50	22	16,572	0.13%
2020/03/05	3	80.10	4	80.08	80.10	-1	16,512	-0.01%
2020/03/04	14	77.73	7	78.27	78.60	7	16,441	0.04%
2020/03/03	5	78.20	3	78.30	77.80	2	16,394	0.01%
2020/03/02	5	76.06	6	75.03	76.30	-1	16,307	-0.01%
2020/02/27	28	78.40	6	78.42	77.30	22	16,166	0.14%
2020/02/26	17	81.64	8	81.83	81.40	9	15,899	0.06%
2020/02/25	21	83.25	1	83.20	83.30	20	15,824	0.13%
2020/02/24	8	84.55	17	85.27	84.50	-9	15,791	-0.06%
2020/02/21	2	84.35	1	83.90	84.40	1	15,767	0.01%
2020/02/20	9	84.32	9	85.18	83.60	0	15,878	0.00%
2020/02/19	25	84.24	21	82.50	84.80	4	15,889	0.03%
2020/02/18	21	85.33	3	86.00	83.80	18	15,912	0.11%
2020/02/17	16	87.78	11	88.23	88.00	5	15,974	0.03%
2020/02/14	2	86.00	5	86.56	86.80	-3	15,958	-0.02%
2020/02/13	3	86.60	37	86.46	86.50	-34	15,905	-0.21%
2020/02/12	10	84.60	1	84.70	84.70	9	15,692	0.06%
2020/02/11	1	84.90	8	84.24	85.10	-7	15,604	-0.04%
2020/02/10	2	83.05	4	83.05	83.50	-2	15,557	-0.01%
2020/02/07	13	84.11	2	84.85	84.30	11	15,720	0.07%
2020/02/06	2	84.70	4	84.65	85.10	-2	16,029	-0.01%
2020/02/05	7	83.40	18	83.66	84.40	-11	16,011	-0.07%
2020/02/04	0	0.00	1	78.70	79.90	-1	15,700	-0.01%
2020/02/03	7	78.63	14	78.79	79.40	-7	15,804	-0.04%
2020/01/31	16	78.53	1	79.00	78.10	15	15,856	0.09%
2020/01/30	5	79.68	3	79.93	77.80	2	15,773	0.01%
2020/01/20	4	84.75	9	84.87	85.20	-5	15,557	-0.03%
2020/01/17	2	83.95	0	0.00	83.60	2	15,652	0.01%
2020/01/16	7	83.31	1	83.20	83.40	6	15,683	0.04%
2020/01/15	1	84.10	8	85.06	83.80	-7	15,707	-0.04%
2020/01/14	4	85.28	8	85.01	85.30	-4	15,890	-0.03%
2020/01/13	3	85.93	4	86.20	85.50	-1	15,918	-0.01%
2020/01/10	1	83.30	2	84.35	84.30	-1	15,943	-0.01%
2020/01/09	9	83.92	15	84.13	83.40	-6	15,933	-0.04%
2020/01/08	5	82.70	4	83.33	82.60	1	15,985	0.01%
2020/01/07	4	81.08	3	80.67	81.10	1	15,937	0.01%
2020/01/06	3	83.70	2	83.75	83.70	1	16,165	0.01%
2020/01/03	3	85.23	1	85.40	84.80	2	16,883	0.01%
2020/01/02	27	88.34	27	86.54	86.00	0	16,981	0.00%
2019/12/31	1	83.70	3	83.47	83.40	-2	16,518	-0.01%
2019/12/30	4	84.85	3	85.00	84.50	1	16,674	0.01%
2019/12/27	1	84.40	0	0.00	83.60	1	16,779	0.01%
2019/12/26	2	84.40	1	83.70	83.70	1	16,857	0.01%
2019/12/25	3	83.90	2	83.70	84.10	1	17,027	0.01%
2019/12/24	3	83.20	3	83.70	83.50	0	17,325	0.00%
2019/12/23	2	82.65	3	82.90	82.60	-1	17,442	-0.01%
2019/12/20	12	83.98	2	84.25	83.50	10	17,427	0.06%
2019/12/19	2	84.70	8	84.94	85.50	-6	17,330	-0.03%
2019/12/18	3	83.67	2	83.85	84.00	1	17,121	0.01%
2019/12/17	4	85.50	17	84.88	85.30	-13	16,935	-0.08%
2019/12/16	9	82.19	7	83.10	82.80	2	16,537	0.01%
2019/12/13	6	80.20	29	79.96	79.60	-23	16,307	-0.14%
2019/12/12	1	77.50	14	76.86	77.30	-13	16,202	-0.08%
2019/12/11	2	76.15	1	77.00	75.60	1	16,149	0.01%
2019/12/10	2	75.15	34	75.87	75.10	-32	15,982	-0.20%
2019/12/09	0	0.00	1	77.00	76.00	-1	15,918	-0.01%
2019/12/06	40	76.94	22	76.35	75.30	18	15,863	0.11%
2019/12/05	11	76.57	32.1	77.12	77.20	-21.1	15,614	-0.14%
2019/12/04	0	0.00	10	73.67	72.60	-10	15,170	-0.07%
2019/12/03	0	0.00	14	73.31	73.30	-14	15,695	-0.09%
2019/12/02	3	70.60	2	71.25	71.60	1	15,683	0.01%
2019/11/29	3	71.17	0	0.00	71.20	3	15,714	0.02%
2019/11/28	0	0.00	4	71.90	71.70	-4	15,743	-0.03%
2019/11/26	0	0.00	7	71.39	70.80	-7	16,240	-0.04%
2019/11/22	2	70.30	4	70.68	70.10	-2	16,398	-0.01%
2019/11/21	11	69.14	2	69.05	69.30	9	16,432	0.05%
2019/11/20	12	71.01	3	70.73	71.00	9	16,400	0.05%
2019/11/19	2	71.60	10	72.00	71.20	-8	16,383	-0.05%
2019/11/18	6	70.97	14	71.13	71.10	-8	16,350	-0.05%
2019/11/15	2	68.65	23	68.74	69.00	-21	16,425	-0.13%
2019/11/14	42	68.20	17	67.75	67.20	25	16,375	0.15%
2019/11/13	12	70.07	3	70.67	69.90	9	16,213	0.06%
2019/11/12	0	0.00	1	71.60	72.00	-1	16,380	-0.01%
2019/11/11	10	71.50	3	71.50	71.20	7	16,841	0.04%
2019/11/08	1	72.40	1	72.40	72.40	0	16,960	0.00%
2019/11/07	1	72.50	0	0.00	72.40	1	17,237	0.01%
2019/11/06	8	73.46	11	73.02	72.50	-3	17,622	-0.02%
2019/11/05	0	0.00	36	72.21	73.00	-36	17,609	-0.20%
2019/11/04	17	69.98	12	70.30	69.80	5	17,614	0.03%
2019/11/01	1	69.70	0	0.00	70.60	1	17,772	0.01%
2019/10/31	27	70.21	10	70.44	70.00	17	18,113	0.09%
2019/10/30	5	71.08	4	71.10	71.10	1	18,232	0.01%
2019/10/29	3	72.30	0	0.00	72.30	3	18,513	0.02%
2019/10/28	1	72.30	0	0.00	71.90	1	18,880	0.01%
2019/10/25	6	72.58	5	72.60	71.70	1	19,226	0.01%
2019/10/24	0	0.00	5	71.18	71.30	-5	19,474	-0.03%
2019/10/23	1	71.20	1	70.80	70.60	0	20,013	0.00%
2019/10/22	14	70.69	2	70.95	70.90	12	20,315	0.06%
2019/10/21	9	71.66	3	71.43	71.60	6	20,699	0.03%
2019/10/18	24	71.97	13	71.42	72.30	11	21,155	0.05%
2019/10/17	4	69.90	1	70.00	70.40	3	21,006	0.01%
2019/10/16	4.1	70.20	0	0.00	70.00	4.1	21,169	0.02%
2019/10/15	17	70.29	8	70.25	69.60	9	21,329	0.04%
2019/10/14	13	72.82	5	72.60	71.70	8	21,521	0.04%
2019/10/09	36	73.24	10	72.59	71.40	26	21,722	0.12%
2019/10/08	12	79.02	1	78.60	78.60	11	22,011	0.05%
2019/10/07	2	80.65	10	81.25	81.70	-8	22,204	-0.04%
2019/10/04	3	80.13	1	80.10	79.20	2	22,600	0.01%
2019/10/03	4	80.18	0	0.00	79.90	4	22,655	0.02%
2019/10/02	0	0.00	2	82.65	82.00	-2	22,675	-0.01%
2019/10/01	3	82.03	0	0.00	83.10	3	22,863	0.01%
2019/09/27	7	81.30	0	0.00	80.50	7	23,213	0.03%
2019/09/26	21	82.75	1	83.30	84.30	20	23,309	0.09%
2019/09/25	0	0.00	5	84.28	85.00	-5	23,355	-0.02%
2019/09/24	59	85.52	2	85.80	85.40	57	23,564	0.24%
2019/09/23	0	0.00	31	84.04	85.00	-31	23,513	-0.13%
2019/09/20	1	81.90	4	82.08	82.90	-3	23,470	-0.01%
2019/09/19	15	81.17	4	81.43	81.40	11	23,507	0.05%
2019/09/18	8	82.24	3.1	82.78	82.10	4.9	23,652	0.02%
2019/09/17	8	82.19	68	81.99	82.00	-60	23,426	-0.26%
2019/09/16	11	77.85	556	78.33	78.10	-545	23,070	-2.36%	大賣/鉅額交易
2019/09/12	0	0.00	1	77.80	77.80	-1	22,934	0.00%
2019/09/11	1	76.90	2	76.95	76.90	-1	23,092	0.00%
2019/09/10	5	76.56	6	76.52	76.50	-1	23,073	0.00%
2019/09/09	0	0.00	2	76.55	76.50	-2	22,963	-0.01%
2019/09/06	7	77.56	6	76.70	77.10	1	22,935	0.00%
2019/09/05	127	76.57	147	76.66	76.90	-20	22,727	-0.09%	大買/大賣/
2019/09/04	18	73.37	18	73.20	73.00	0	22,048	0.00%
2019/09/03	2	71.25	2	71.90	71.20	0	21,843	0.00%
2019/09/02	3	71.80	22	71.76	71.80	-19	21,945	-0.09%
2019/08/30	25	70.66	7	71.31	70.40	18	22,042	0.08%
2019/08/29	9	71.29	3	71.00	70.90	6	21,791	0.03%
2019/08/28	1	73.30	11	72.77	73.50	-10	21,629	-0.05%
2019/08/27	0	0.00	1	71.60	72.40	-1	21,576	0.00%
2019/08/26	2	70.65	5	70.98	71.10	-3	21,613	-0.01%
2019/08/23	2	71.15	5	71.26	71.50	-3	21,653	-0.01%
2019/08/22	1	70.20	3	70.40	70.30	-2	21,891	-0.01%
2019/08/21	0	0.00	2	69.95	70.20	-2	21,999	-0.01%
2019/08/20	8	70.35	16	70.11	69.60	-8	21,910	-0.04%
2019/08/19	8	71.28	5	71.60	71.50	3	21,701	0.01%
2019/08/16	4	71.35	3	71.67	71.30	1	21,706	0.00%
2019/08/15	3	70.87	6	71.33	71.40	-3	21,528	-0.01%
2019/08/14	10	71.91	15	71.85	72.50	-5	21,327	-0.02%
2019/08/13	3	68.60	2	68.55	68.80	1	20,914	0.00%
2019/08/12	1	69.40	8	69.03	69.30	-7	20,823	-0.03%
2019/08/08	8	68.53	11	68.37	68.10	-3	20,648	-0.01%
2019/08/07	9	70.12	2.2	70.62	69.80	6.8	20,380	0.03%
2019/08/06	7	68.86	4	69.23	69.20	3	20,360	0.01%
2019/08/05	1	71.00	4	71.60	70.90	-3	20,128	-0.01%
2019/08/02	4	72.48	4	72.18	72.30	0	19,947	0.00%
2019/08/01	2	73.50	4	73.33	74.10	-2	19,603	-0.01%
2019/07/31	7	73.53	2	73.40	74.00	5	19,326	0.03%
2019/07/30	41	74.73	11	75.35	75.80	30	18,943	0.16%
2019/07/29	7	75.33	10	75.58	74.80	-3	18,672	-0.02%
2019/07/26	8	76.80	7	75.71	77.00	1	18,418	0.01%
2019/07/25	32	75.48	82	75.19	76.50	-50	18,036	-0.28%
2019/07/24	41	70.86	15	70.89	71.80	26	17,555	0.15%
2019/07/23	17	72.45	80	72.20	72.30	-63	17,288	-0.36%
2019/07/22	16	69.39	51	69.59	69.80	-35	16,822	-0.21%
2019/07/19	23	67.13	3	67.67	67.70	20	16,681	0.12%
2019/07/18	2	67.80	9	66.99	66.70	-7	16,766	-0.04%
2019/07/17	4	67.85	4	66.90	67.70	0	16,761	0.00%
2019/07/16	17	69.34	11	69.57	67.90	6	16,403	0.04%
2019/07/15	30	68.28	33	68.70	69.90	-3	16,011	-0.02%
2019/07/12	8	67.36	49	68.04	66.70	-41	15,539	-0.26%
2019/07/11	3	65.17	32	65.15	65.40	-29	14,914	-0.19%
2019/07/10	9	64.07	33	63.98	64.40	-24	14,508	-0.17%
2019/07/09	9	61.22	11.2	62.22	62.80	-2.2	14,063	-0.02%
2019/07/08	17	61.86	45	61.56	61.00	-28	13,989	-0.20%
2019/07/05	20	61.67	25	61.10	62.00	-5	13,864	-0.04%
2019/07/04	13	59.22	8	59.15	59.20	5	13,603	0.04%
2019/07/03	6	65.30	13	65.64	65.20	-7	13,120	-0.05%
2019/07/02	11	66.21	16	66.38	66.30	-5	12,926	-0.04%
2019/07/01	48	65.49	23	65.87	66.00	25	12,763	0.20%
2019/06/28	5	64.34	6	64.50	64.50	-1	12,675	-0.01%
2019/06/27	0	0.00	13	63.98	64.10	-13	12,671	-0.10%
2019/06/26	13	63.40	5	64.50	63.70	8	12,576	0.06%
2019/06/25	8	63.66	2	64.20	63.30	6	12,511	0.05%
2019/06/21	13	63.21	6	63.02	63.00	7	12,376	0.06%
2019/06/20	3	62.47	2	62.35	62.30	1	12,425	0.01%
2019/06/19	2	61.95	6	61.97	62.10	-4	12,690	-0.03%
2019/06/18	1	61.20	0	0.00	60.90	1	12,913	0.01%
2019/06/17	2	61.20	3	61.30	60.90	-1	13,002	-0.01%
2019/06/14	1	60.90	7	60.99	60.80	-6	13,029	-0.05%
2019/06/13	1	60.80	1	60.80	60.90	0	13,208	0.00%
2019/06/12	2.5	60.16	6	59.98	60.70	-3.5	13,381	-0.03%
2019/06/11	10	59.60	1	59.50	59.40	9	13,387	0.07%
2019/06/10	11	59.41	1	60.00	59.30	10	13,385	0.07%
2019/06/06	14	59.27	6	59.80	59.20	8	13,309	0.06%
2019/06/05	12	61.18	1	61.90	60.50	11	13,197	0.08%
2019/06/04	18	60.99	2	61.00	60.90	16	13,239	0.12%
2019/06/03	5	61.66	24	61.50	61.90	-19	13,345	-0.14%
2019/05/31	19	60.90	22	61.42	61.60	-3	13,594	-0.02%
2019/05/30	2	59.15	13	59.89	60.00	-11	13,647	-0.08%
2019/05/29	45	58.67	2	59.10	58.00	43	14,301	0.30%
2019/05/28	11	60.60	0	0.00	60.90	11	14,202	0.08%
2019/05/27	2	60.50	1	60.30	60.50	1	14,243	0.01%
2019/05/24	2	59.95	0	0.00	59.80	2	14,355	0.01%
2019/05/23	3	60.03	0	0.00	60.20	3	14,524	0.02%
2019/05/22	2	61.00	0	0.00	60.80	2	14,473	0.01%
2019/05/21	3	61.00	0	0.00	61.50	3	14,511	0.02%
2019/05/17	1	61.40	3	61.13	60.60	-2	14,483	-0.01%
2019/05/16	1	61.00	2	61.50	61.00	-1	14,663	-0.01%
2019/05/15	2	61.90	3	62.57	62.00	-1	14,857	-0.01%
2019/05/14	10	60.43	2	61.08	61.50	8	14,930	0.05%
2019/05/13	2	61.50	0	0.00	61.10	2	14,868	0.01%
2019/05/10	14	64.74	2	64.75	63.80	12	14,877	0.08%
2019/05/09	11	64.81	3	65.00	64.20	8	14,873	0.05%
2019/05/08	1	65.80	0	0.00	65.90	1	14,917	0.01%
2019/05/07	10	65.90	2	65.85	66.20	8	15,090	0.05%
2019/05/06	3	65.23	20	65.10	65.00	-17	15,350	-0.11%
2019/05/03	2	66.20	6	66.35	66.70	-4	15,458	-0.03%
2019/05/02	1	65.60	2.2	65.70	65.70	-1.2	15,502	-0.01%
2019/04/30	5	65.00	10	65.60	65.40	-5	15,440	-0.03%
2019/04/29	3	65.57	27.1	65.09	64.70	-24.1	15,403	-0.16%
2019/04/26	3	65.20	5	65.94	66.00	-2	15,443	-0.01%
2019/04/25	8	66.33	48	66.64	65.50	-40	15,607	-0.26%
2019/04/24	2	64.90	14	65.60	65.40	-12	15,701	-0.08%
2019/04/23	1	65.20	9	64.52	64.90	-8	15,609	-0.05%
2019/04/22	11	63.90	6	64.08	63.80	5	15,427	0.03%
2019/04/19	10	63.70	18	63.86	63.70	-8	15,609	-0.05%
2019/04/18	30	64.02	10	63.20	63.10	20	15,726	0.13%
2019/04/17	28	62.35	45	63.61	63.90	-17	15,680	-0.11%
2019/04/16	1	62.50	4	62.38	62.70	-3	15,271	-0.02%
2019/04/15	32	61.80	4	61.85	61.70	28	15,292	0.18%
2019/04/12	13	61.10	4	60.60	60.50	9	15,430	0.06%
2019/04/11	24	62.07	0	0.00	61.60	24	15,579	0.15%
2019/04/10	10	62.30	6	62.50	62.50	4	15,541	0.03%
2019/04/09	1	62.60	2	62.75	62.60	-1	15,544	-0.01%
2019/04/08	11	62.31	14	62.68	63.00	-3	15,589	-0.02%
2019/04/03	2	61.90	2	62.30	62.30	0	15,573	0.00%
2019/04/02	7	61.89	13	61.92	61.70	-6	15,576	-0.04%
2019/04/01	3	61.40	4	61.57	61.00	-1	15,479	-0.01%
2019/03/29	10	60.98	3	61.03	61.40	7	15,297	0.05%
2019/03/28	2	60.60	0	0.00	60.80	2	15,362	0.01%
2019/03/27	2	61.10	0	0.00	61.10	2	15,426	0.01%
2019/03/26	2	61.05	0	0.00	61.00	2	15,503	0.01%
2019/03/25	16	61.46	1	61.20	61.10	15	15,537	0.10%
2019/03/22	10	64.00	59	63.93	63.10	-49	15,375	-0.32%
2019/03/21	4	62.53	15	62.55	62.80	-11	15,116	-0.07%
2019/03/20	14	59.91	1	60.60	60.60	13	14,789	0.09%
2019/03/19	2	59.75	38	59.83	59.70	-36	14,829	-0.24%
2019/03/18	3	59.67	44	59.81	59.50	-41	14,908	-0.28%
2019/03/15	4	60.48	20	60.70	60.10	-16	15,087	-0.11%
2019/03/13	13	60.35	5	61.00	60.10	8	15,174	0.05%
2019/03/12	6	61.20	4	61.10	60.80	2	15,594	0.01%
2019/03/11	6	60.50	1	60.50	60.40	5	15,731	0.03%
2019/03/08	4	60.30	3	59.93	60.50	1	16,027	0.01%
2019/03/07	15	60.17	9	60.56	60.00	6	16,221	0.04%
2019/03/06	23	61.55	3	61.73	61.40	20	16,501	0.12%
2019/03/05	15	63.47	16	63.70	63.10	-1	16,394	-0.01%
2019/03/04	46	65.45	12	64.83	64.80	34	16,369	0.21%
2019/02/27	16	62.86	15	62.43	62.20	1	15,802	0.01%
2019/02/26	13	62.07	5.1	62.31	62.00	7.9	15,710	0.05%
2019/02/25	7	61.54	3	61.50	61.60	4	15,707	0.03%
2019/02/22	1	60.80	7	61.99	60.90	-6	15,771	-0.04%
2019/02/20	2	60.35	1	60.50	60.60	1	15,996	0.01%
2019/02/19	1	60.30	3	60.13	60.50	-2	16,166	-0.01%
2019/02/18	3	60.30	2	60.40	60.20	1	16,231	0.01%
2019/02/15	11	61.05	1	61.50	60.00	10	16,456	0.06%
2019/02/14	0	0.00	11	62.03	62.10	-11	16,908	-0.07%
2019/02/13	5	60.54	21	59.76	60.50	-16	16,720	-0.10%
2019/02/12	8	59.25	3	59.77	60.00	5	16,634	0.03%
2019/02/11	7	59.20	1	60.60	59.00	6	16,723	0.04%
2019/01/30	3	59.83	6	59.60	60.10	-3	16,698	-0.02%
2019/01/29	16	58.97	6	59.48	58.80	10	16,892	0.06%
2019/01/28	0	0.00	7	61.24	60.80	-7	16,946	-0.04%
2019/01/25	13	60.69	10	60.89	60.00	3	17,441	0.02%
2019/01/24	6	58.13	13	58.80	59.60	-7	17,578	-0.04%
2019/01/23	3	57.00	3	57.13	57.00	0	17,784	0.00%
2019/01/22	4	56.75	0	0.00	56.50	4	17,962	0.02%
2019/01/21	2	57.05	4	56.93	57.20	-2	18,153	-0.01%
2019/01/18	3	56.23	13	56.20	56.40	-10	18,315	-0.05%
2019/01/17	12	55.40	29	56.27	55.10	-17	18,690	-0.09%
2019/01/16	2	56.15	21	55.90	56.40	-19	18,690	-0.10%
2019/01/15	1	53.30	6	53.60	53.60	-5	18,317	-0.03%
2019/01/14	8	52.41	4	52.35	52.00	4	18,313	0.02%
2019/01/11	4	53.50	0	0.00	53.50	4	18,682	0.02%
2019/01/10	11	53.70	18	53.77	53.80	-7	18,912	-0.04%
2019/01/09	12	52.36	2	52.40	52.50	10	19,145	0.05%
2019/01/08	2	51.95	0	0.00	51.70	2	19,658	0.01%
2019/01/07	8	52.19	1	52.10	51.80	7	20,232	0.03%
2019/01/04	5.2	50.24	4	50.29	51.60	1.2	20,387	0.01%
2019/01/03	17	52.73	3	52.20	51.50	14	20,481	0.07%
2019/01/02	1	55.10	3	55.80	55.00	-2	20,280	-0.01%
2018/12/28	6	55.02	4	55.20	55.00	2	20,283	0.01%
2018/12/27	2	55.95	9	55.82	55.80	-7	20,546	-0.03%
2018/12/26	11	55.35	1	54.10	54.10	10	20,886	0.05%
2018/12/25	4	54.88	9	55.74	57.00	-5	20,699	-0.02%
2018/12/24	1	54.30	14	55.11	56.00	-13	20,630	-0.06%
2018/12/21	4	52.95	0	0.00	53.90	4	20,769	0.02%
2018/12/20	4	52.80	2	53.35	53.20	2	20,727	0.01%
2018/12/19	10	53.13	5	53.42	53.70	5	20,739	0.02%
2018/12/18	1	53.70	9	53.83	54.50	-8	20,886	-0.04%
2018/12/17	1	53.30	2	53.20	53.50	-1	21,045	0.00%
2018/12/14	12	53.17	2	53.50	53.50	10	21,101	0.05%
2018/12/13	1	54.00	8	54.23	54.30	-7	21,248	-0.03%
2018/12/12	6	53.23	0	0.00	53.70	6	21,266	0.03%
2018/12/11	2	52.50	3	52.93	52.90	-1	21,435	0.00%
2018/12/10	11	52.55	7	52.47	52.10	4	21,444	0.02%
2018/12/07	3	55.67	3	55.77	55.70	0	21,240	0.00%
2018/12/06	8	55.48	40	55.04	55.00	-32	21,318	-0.15%
2018/12/05	19	56.86	11	57.27	56.90	8	21,196	0.04%
2018/12/04	6	62.22	2	62.50	62.00	4	20,978	0.02%
2018/12/03	23	63.31	22	63.79	62.80	1	21,411	0.00%
2018/11/30	2	60.85	10	61.17	61.00	-8	21,352	-0.04%
2018/11/29	24	61.14	31	61.69	60.30	-7	21,074	-0.03%
2018/11/28	2	58.45	6	58.93	58.60	-4	20,549	-0.02%
2018/11/27	5	56.50	11	57.73	58.00	-6	20,421	-0.03%
2018/11/26	5	57.28	7	57.47	57.30	-2	20,280	-0.01%
2018/11/23	4	56.70	2	57.10	56.10	2	20,060	0.01%
2018/11/22	1	58.10	6	58.08	58.00	-5	19,999	-0.03%
2018/11/21	5	57.44	5.1	57.57	57.80	-0.1	19,955	0.00%
2018/11/20	9	57.00	9	57.08	57.50	0	19,930	0.00%
2018/11/19	1	57.00	17	56.69	57.50	-16	19,764	-0.08%
2018/11/16	7	55.57	7	56.13	54.60	0	19,540	0.00%
2018/11/15	3	55.83	0	0.00	55.90	3	19,505	0.02%
2018/11/14	6	56.50	6	56.78	56.50	0	19,728	0.00%
2018/11/13	45	55.87	75	55.50	56.20	-30	19,607	-0.15%
2018/11/12	14	53.31	9	53.36	53.80	5	19,062	0.03%
2018/11/09	9	54.10	2	53.85	54.20	7	19,229	0.04%
2018/11/08	6	54.58	44	56.25	53.80	-38	19,260	-0.20%
2018/11/07	2	54.20	16	54.41	55.20	-14	19,218	-0.07%
2018/11/06	14	53.87	16	54.33	52.20	-2	19,372	-0.01%
2018/11/05	8	55.61	7	55.30	55.70	1	19,130	0.01%
2018/11/02	6	56.65	16	56.93	56.10	-10	18,950	-0.05%
2018/11/01	22	53.26	17	53.66	54.40	5	18,486	0.03%
2018/10/31	48	51.17	53	51.25	51.40	-5	18,245	-0.03%
2018/10/30	27	48.25	20	48.20	48.50	7	18,057	0.04%
2018/10/29	8	46.17	5	46.57	46.60	3	18,136	0.02%
2018/10/26	8.1	46.21	16	45.90	46.00	-7.9	18,007	-0.04%
2018/10/25	36	45.74	33	46.34	45.75	3	17,850	0.02%
2018/10/24	10	49.83	21	50.13	49.30	-11	17,412	-0.06%
2018/10/23	16	50.91	6.1	50.75	50.50	9.9	17,196	0.06%
2018/10/22	3	50.83	14	52.11	52.50	-11	17,104	-0.06%
2018/10/19	16	50.56	24	50.93	52.10	-8	17,086	-0.05%
2018/10/18	47	52.48	16	52.18	51.50	31	16,829	0.18%
2018/10/17	29	55.29	4	55.90	54.40	25	16,582	0.15%
2018/10/16	127	55.69	5	55.76	54.10	122	16,399	0.74%	大買/鉅額交易
2018/10/15	6	54.67	24	56.29	57.20	-18	15,984	-0.11%
2018/10/12	16	52.28	19	52.19	53.30	-3	15,807	-0.02%
2018/10/11	22	47.75	14	47.70	48.50	8	16,127	0.05%
2018/10/08	0	0.00	2	52.70	52.70	-2	15,934	-0.01%
2018/10/05	10	52.38	21	53.06	52.20	-11	16,046	-0.07%
2018/10/04	33	55.01	18	55.20	53.90	15	15,944	0.09%
2018/10/03	2	58.25	2	57.80	57.80	0	15,634	0.00%
2018/10/02	3	58.57	10	58.40	58.40	-7	15,806	-0.04%
2018/10/01	0	0.00	3	59.23	59.20	-3	15,987	-0.02%
2018/09/28	7	58.59	0	0.00	58.10	7	16,032	0.04%
2018/09/27	2	59.20	3	59.67	59.80	-1	16,022	-0.01%
2018/09/26	57	60.66	6	60.22	60.20	51	16,059	0.32%
2018/09/25	2	60.40	13	60.49	61.70	-11	15,996	-0.07%
2018/09/21	15	57.67	4	58.33	58.50	11	15,787	0.07%
2018/09/20	1	59.40	1	59.20	59.50	0	15,577	0.00%
2018/09/19	3	60.07	4	60.80	60.00	-1	15,619	-0.01%
2018/09/18	44	59.79	0.5	59.50	59.30	43.5	15,521	0.28%
2018/09/17	14	61.28	21	61.57	61.20	-7	15,653	-0.04%
2018/09/14	11	59.55	10	59.45	59.60	1	15,536	0.01%
2018/09/13	1	56.50	2	58.20	57.50	-1	15,487	-0.01%
2018/09/12	11	57.87	3	57.87	57.40	8	15,392	0.05%
2018/09/11	0	0.00	3	60.53	60.10	-3	15,284	-0.02%
2018/09/10	2	58.40	32	58.38	59.40	-30	15,273	-0.20%
2018/09/07	46	58.88	11	59.09	57.50	35	15,057	0.23%
2018/09/06	47.1	63.83	24	63.75	63.60	23.1	14,555	0.16%
2018/09/05	3	66.63	2	66.70	66.60	1	14,461	0.01%
2018/09/04	0	0.00	1	67.80	67.60	-1	14,515	-0.01%
2018/09/03	9	67.92	5	67.92	66.70	4	14,537	0.03%
2018/08/31	8	68.88	16	69.19	69.70	-8	14,532	-0.06%
2018/08/30	10	69.48	6	69.82	69.80	4	14,599	0.03%
2018/08/29	7	70.60	4	70.70	69.90	3	14,638	0.02%
2018/08/28	5	71.30	11	71.83	70.70	-6	14,686	-0.04%
2018/08/27	9	69.42	11	69.46	70.10	-2	14,685	-0.01%
2018/08/24	1	66.80	4	67.50	67.40	-3	14,615	-0.02%
2018/08/23	4	67.05	2	66.95	67.30	2	14,816	0.01%
2018/08/22	14	67.83	4	69.10	67.40	10	15,016	0.07%
2018/08/21	5	68.26	12	68.14	68.50	-7	14,898	-0.05%
2018/08/20	17	66.65	15	66.69	65.70	2	14,733	0.01%
2018/08/17	23	66.64	9	66.30	65.00	14	14,696	0.10%
2018/08/16	41	65.92	35	66.23	67.30	6	14,730	0.04%
2018/08/15	20	68.49	1	68.20	67.70	19	14,720	0.13%
2018/08/14	19	69.59	13	70.02	70.20	6	14,828	0.04%
2018/08/13	23	70.13	5	69.02	68.90	18	14,780	0.12%
2018/08/10	3	73.23	3	73.57	73.20	0	14,684	0.00%
2018/08/09	0	0.00	1	74.30	73.80	-1	15,217	-0.01%
2018/08/08	13	74.49	10	74.69	73.70	3	15,904	0.02%
2018/08/07	20	74.14	7	74.37	74.30	13	15,697	0.08%
2018/08/06	9.1	74.05	17	74.32	73.60	-7.9	15,527	-0.05%
2018/08/03	76	76.75	77	76.41	75.80	-1	15,434	-0.01%
2018/08/02	23	78.56	22	78.36	78.40	1	15,088	0.01%
2018/08/01	24	78.34	31	79.03	79.60	-7	15,260	-0.05%
2018/07/31	6	78.88	167	79.08	78.60	-161	15,524	-1.04%	大賣/鉅額交易
2018/07/30	14	80.99	5	80.52	79.60	9	15,472	0.06%
2018/07/27	11	81.80	6.1	81.70	81.90	4.9	15,429	0.03%
2018/07/26	4	81.40	5.3	81.23	81.00	-1.3	15,483	-0.01%
2018/07/25	7	80.47	6	80.57	80.70	1	15,438	0.01%
2018/07/24	19	78.39	13	78.46	78.70	6	15,313	0.04%
2018/07/23	26	78.68	4	78.55	78.50	22	15,282	0.14%
2018/07/20	10.1	80.93	6	81.05	80.50	4.1	15,145	0.03%
2018/07/19	11	81.45	12	81.28	80.20	-1	14,995	-0.01%
2018/07/18	44.1	86.09	4	84.68	84.00	40.1	14,804	0.27%
2018/07/17	15	86.75	3	87.47	88.10	12	14,268	0.08%
2018/07/16	43	87.15	6	87.77	86.00	37	14,503	0.26%
2018/07/13	6	87.38	5	87.76	88.80	1	14,830	0.01%
2018/07/12	39	85.74	15	85.77	86.00	24	14,930	0.16%
2018/07/11	6	83.33	2	83.40	83.60	4	14,854	0.03%
2018/07/10	41	83.43	9	82.60	83.90	32	14,839	0.22%
2018/07/09	1	80.90	1	82.00	81.00	0	14,834	0.00%
2018/07/06	10	78.99	2	79.30	79.30	8	14,766	0.05%
2018/07/05	5	79.08	12	79.79	78.10	-7	14,840	-0.05%
2018/07/04	17	81.19	1	82.00	80.90	16	14,867	0.11%
2018/07/03	0	0.00	2	82.40	81.80	-2	14,987	-0.01%
2018/07/02	7	82.56	4	81.05	81.00	3	15,008	0.02%
2018/06/29	3	82.83	1	83.20	83.20	2	15,006	0.01%
2018/06/28	11	82.59	0	0.00	83.00	11	14,896	0.07%
2018/06/27	1	87.20	7	88.07	87.20	-6	14,905	-0.04%
2018/06/26	9	83.64	1	83.70	85.40	8	14,884	0.05%
2018/06/25	7	88.40	5	86.80	86.50	2	14,928	0.01%
2018/06/22	6	91.63	0	0.00	92.50	6	14,980	0.04%
2018/06/21	4	92.50	1	91.50	92.50	3	15,189	0.02%
2018/06/20	3	90.83	3.1	90.48	90.40	-0.1	15,469	0.00%
2018/06/19	2	91.35	12	92.04	90.60	-10	15,738	-0.06%
2018/06/15	10	92.12	24	92.40	92.30	-14	15,984	-0.09%
2018/06/14	6	92.53	14	93.13	93.00	-8	16,223	-0.05%
2018/06/13	39	94.96	37	94.62	94.00	2	16,634	0.01%
2018/06/12	2	97.70	0	0.00	97.60	2	17,044	0.01%
2018/06/11	0	0.00	8	100.50	100.50	-8	17,150	-0.05%
2018/06/08	0	0.00	1	99.80	99.80	-1	17,589	-0.01%
2018/06/07	0	0.00	8.2	100.50	101.00	-8.2	18,378	-0.04%
2018/06/05	20	101.50	9	101.00	101.00	11	18,596	0.06%
2018/06/04	5	98.50	11	99.37	100.50	-6	18,828	-0.03%
2018/06/01	5	97.90	90	97.79	97.50	-85	18,800	-0.45%
2018/05/31	11	98.37	9.1	98.35	99.60	1.9	18,818	0.01%
2018/05/30	12	95.68	16	95.26	96.50	-4	18,634	-0.02%
2018/05/29	0	0.00	73	99.50	98.90	-73	18,503	-0.39%
2018/05/28	1	99.00	47	99.61	99.30	-46	18,719	-0.25%
2018/05/25	2	102.00	0	0.00	100.50	2	19,323	0.01%
2018/05/24	2	100.50	10	100.75	102.00	-8	19,520	-0.04%
2018/05/23	2	99.00	3	99.07	99.30	-1	19,558	-0.01%
2018/05/22	49	99.17	7	98.47	97.20	42	19,441	0.22%
2018/05/21	3	99.77	12.1	99.65	99.00	-9.1	19,640	-0.05%
2018/05/18	4	99.13	1	99.70	98.90	3	19,694	0.02%
2018/05/17	15	104.23	19	105.61	101.50	-4	19,593	-0.02%
2018/05/16	14	98.97	10	100.50	102.50	4	19,118	0.02%
2018/05/15	0	0.00	8	95.15	95.50	-8	18,718	-0.04%
2018/05/14	17	96.31	4	95.30	95.30	13	19,002	0.07%
2018/05/11	0	0.00	8	95.25	95.60	-8	19,074	-0.04%
2018/05/10	4	93.65	0	0.00	93.60	4	18,979	0.02%
2018/05/09	4	94.15	1	94.00	94.40	3	19,083	0.02%
2018/05/08	2	94.00	13	94.02	94.00	-11	18,972	-0.06%
2018/05/04	0	0.00	1	91.30	91.70	-1	18,653	-0.01%
2018/05/03	6	89.62	2	89.65	89.90	4	18,672	0.02%
2018/05/02	11	91.35	0	0.00	91.70	11	18,748	0.06%
2018/04/30	1	91.40	2	93.00	93.00	-1	18,689	-0.01%
2018/04/27	0	0.00	1	94.00	93.10	-1	18,725	-0.01%
2018/04/26	2	93.05	11	92.73	91.80	-9	18,716	-0.05%
2018/04/25	0	0.00	1	89.50	90.80	-1	18,742	-0.01%
2018/04/24	7	90.26	9.4	90.69	90.10	-2.4	18,877	-0.01%
2018/04/23	3	92.67	1	93.00	93.00	2	19,254	0.01%
2018/04/20	8	94.14	2	94.95	92.70	6	19,486	0.03%
2018/04/19	4	95.38	65	97.33	97.90	-61	19,220	-0.32%
2018/04/18	1	93.50	3	92.80	93.10	-2	18,841	-0.01%
2018/04/17	0	0.00	2	91.05	89.50	-2	18,660	-0.01%
2018/04/16	1	92.40	2	92.40	92.20	-1	18,787	-0.01%
2018/04/13	6	93.95	5	93.94	93.40	1	18,749	0.01%
2018/04/12	2	92.45	23	92.30	92.50	-21	18,780	-0.11%
2018/04/11	1	92.00	1.3	94.12	91.20	-0.3	19,053	0.00%
2018/04/10	4	89.95	34	90.99	91.90	-30	19,019	-0.16%
2018/04/09	38	88.76	2	88.70	88.50	36	19,053	0.19%
2018/04/03	0	0.00	2	90.20	90.60	-2	18,913	-0.01%
2018/04/02	2	92.35	3	92.23	91.70	-1	18,896	-0.01%
2018/03/31	13	91.82	11	91.80	92.00	2	18,981	0.01%
2018/03/30	5	91.30	5	92.02	91.80	0	19,101	0.00%
2018/03/29	2	91.95	6	91.78	92.30	-4	19,052	-0.02%
2018/03/28	62	91.79	11	90.85	90.70	51	18,971	0.27%
2018/03/27	11	94.25	9	94.50	95.40	2	18,730	0.01%
2018/03/26	9	92.49	3	93.07	92.00	6	18,622	0.03%
2018/03/23	16	92.67	12	93.80	94.50	4	18,478	0.02%
2018/03/22	5	97.54	5	96.60	96.30	0	18,238	0.00%
2018/03/21	2	98.55	11	97.22	99.00	-9	17,895	-0.05%
2018/03/20	31	95.43	2	95.95	95.00	29	17,524	0.17%
2018/03/19	5	96.68	17.8	97.66	97.00	-12.8	17,250	-0.07%
2018/03/16	8	93.30	22	93.75	94.20	-14	16,725	-0.08%
2018/03/15	2	90.10	2	90.60	91.00	0	16,156	0.00%
2018/03/14	24	90.51	30.8	90.66	89.40	-6.8	16,113	-0.04%
2018/03/13	18	87.88	23	87.76	89.90	-5	15,958	-0.03%
2018/03/12	2	84.20	10	83.50	83.00	-8	15,361	-0.05%
2018/03/09	1	82.90	7	83.47	83.30	-6	15,454	-0.04%
2018/03/08	0	0.00	8	82.25	82.00	-8	15,864	-0.05%
2018/03/07	1	79.80	2	80.50	80.00	-1	15,939	-0.01%
2018/03/06	2	80.00	6	80.02	79.60	-4	16,308	-0.02%
2018/03/05	1	78.40	0	0.00	78.40	1	16,806	0.01%
2018/03/02	3	77.80	6	78.50	78.40	-3	16,955	-0.02%
2018/03/01	8	78.93	1	80.30	78.70	7	16,954	0.04%
2018/02/27	4	82.15	4	82.08	80.80	0	16,838	0.00%
2018/02/26	6	80.93	5	80.82	81.00	1	16,145	0.01%
2018/02/23	2	79.65	1	79.10	79.90	1	16,437	0.01%
2018/02/22	0	0.00	2	79.40	79.30	-2	16,460	-0.01%
2018/02/21	1	80.10	23	79.96	79.90	-22	16,493	-0.13%
2018/02/12	0	0.00	5	76.00	76.00	-5	16,049	-0.03%
2018/02/09	7	70.94	2	72.45	73.30	5	15,942	0.03%
2018/02/08	12	72.28	10	73.00	72.70	2	15,942	0.01%
2018/02/07	12	74.20	7	76.59	73.60	5	15,895	0.03%
2018/02/06	22	73.11	4	75.40	72.40	18	15,857	0.11%
2018/02/05	5	77.10	3	76.57	77.40	2	15,869	0.01%
2018/02/02	1	80.60	1	80.70	79.60	0	16,005	0.00%
2018/02/01	4	81.25	2	81.05	81.20	2	16,025	0.01%
2018/01/31	1	78.10	2	78.45	79.40	-1	16,008	-0.01%
2018/01/30	0	0.00	1	78.50	78.40	-1	16,229	-0.01%
2018/01/29	2	78.85	0	0.00	78.80	2	16,170	0.01%
2018/01/26	5	79.04	2	79.40	79.40	3	16,229	0.02%
2018/01/25	11	78.81	0	0.00	78.50	11	16,320	0.07%
2018/01/23	1	81.20	3	80.77	80.20	-2	16,916	-0.01%
2018/01/22	3	79.90	4.1	79.42	80.50	-1.1	17,064	-0.01%
2018/01/19	5	80.70	2	80.70	80.60	3	17,178	0.02%
2018/01/18	2	82.25	6	82.37	82.00	-4	17,082	-0.02%
2018/01/17	25	83.18	1	81.50	81.00	24	16,966	0.14%
2018/01/16	5	84.40	12	84.84	85.00	-7	16,460	-0.04%
2018/01/15	5	82.40	10	82.96	83.40	-5	16,305	-0.03%
2018/01/12	1	79.80	3	81.13	81.40	-2	16,449	-0.01%
2018/01/11	4	80.10	3	80.00	80.30	1	16,696	0.01%
2018/01/10	12	79.28	18	78.98	78.30	-6	17,035	-0.04%
2018/01/09	0	0.00	1	84.10	82.60	-1	17,423	-0.01%
2018/01/08	5	84.12	9	84.24	83.50	-4	17,815	-0.02%
2018/01/05	2	83.35	13	83.47	83.50	-11	18,110	-0.06%
2018/01/04	1	81.30	12	81.43	81.50	-11	17,929	-0.06%
2018/01/03	3	80.27	6.1	80.10	80.30	-3.1	18,254	-0.02%
2018/01/02	0	0.00	1	78.40	78.00	-1	18,418	-0.01%