頎邦 (6147)-犇亞-鑫豐券商分點個股進出

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

頎邦

(6147)

可現股當沖

股價
78.6
漲跌
▲0.1
漲幅
+0.13%
成交量
4,014張
產業
上櫃半導體類股
1169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

頎邦 (6147)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/05/15	11	78.74	1	79.40	78.60	10	7,051	0.14%
2024/05/14	0.1	79.00	3	79.27	78.50	-2.9	7,069	-0.04%
2024/05/13	1.3	78.28	48.5	77.96	79.30	-47.2	7,021	-0.67%
2024/05/10	20	77.34	3.5	77.84	76.70	16.5	6,947	0.24%
2024/05/09	7.5	77.90	57.5	78.18	77.80	-50	6,878	-0.73%
2024/05/08	11	76.11	0	0.00	75.80	11	6,760	0.16%
2024/05/07	13	76.80	2.5	77.00	76.00	10.5	6,751	0.16%
2024/05/06	8	77.50	0	77.10	77.50	8	6,713	0.12%
2024/05/03	1	78.10	13	78.04	77.90	-12	6,684	-0.18%
2024/05/02	10	77.20	16	76.75	77.30	-6	6,632	-0.09%
2024/04/30	21	75.63	1.8	76.00	76.10	19.2	6,568	0.29%
2024/04/29	13	76.72	0	0.00	77.30	13	6,519	0.20%
2024/04/26	0	0.00	2	77.60	77.80	-2	6,469	-0.03%
2024/04/25	1	76.10	4	76.58	77.00	-3	6,459	-0.05%
2024/04/23	0	0.00	15	74.03	74.20	-15	6,445	-0.23%
2024/04/22	9.6	72.74	8	74.06	73.30	1.6	6,438	0.02%
2024/04/19	7.1	74.13	13.5	75.96	74.40	-6.4	6,346	-0.10%
2024/04/18	21.1	76.01	0	0.00	75.70	21.1	6,237	0.34%
2024/04/17	0	0.00	6	77.02	76.80	-6	6,182	-0.10%
2024/04/16	6	76.65	1	76.50	76.30	5	6,184	0.08%
2024/04/15	0	0.00	11.5	77.78	77.80	-11.5	6,135	-0.19%
2024/04/12	3	77.50	1	77.60	77.70	2	6,146	0.03%
2024/04/11	3	76.97	2	77.40	77.10	1	6,169	0.02%
2024/04/10	0	0.00	7	77.76	77.60	-7	6,233	-0.11%
2024/04/03	3	76.03	1	76.30	76.00	2	6,314	0.03%
2024/04/02	4	76.70	4	77.62	76.80	0	6,293	0.00%
2024/04/01	7	77.79	4	78.05	77.50	3	6,276	0.05%
2024/03/29	11	76.99	25.1	79.32	79.00	-14.1	6,260	-0.23%
2024/03/28	3.5	77.13	11.6	77.66	77.90	-8.1	5,909	-0.14%
2024/03/27	9	74.95	16.6	75.55	75.80	-7.6	5,749	-0.13%
2024/03/26	2.1	74.06	1	74.80	73.90	1.1	5,745	0.02%
2024/03/25	3.6	75.07	4.6	75.74	75.10	-1.1	5,797	-0.02%
2024/03/22	13.2	76.50	2	76.45	75.70	11.1	5,850	0.19%
2024/03/21	14.9	78.16	21.8	78.81	78.20	-6.9	5,888	-0.12%
2024/03/20	16	79.01	9.3	78.74	77.60	6.7	5,965	0.11%
2024/03/19	6.3	79.28	21.4	79.67	78.50	-15.1	6,188	-0.24%
2024/03/18	1	76.70	3.3	77.24	77.40	-2.3	6,031	-0.04%
2024/03/15	4	77.03	7	77.00	76.50	-3	6,014	-0.05%
2024/03/14	10	77.40	9	77.89	77.50	1	5,953	0.02%
2024/03/13	5.5	78.47	29.1	78.45	79.00	-23.6	5,829	-0.40%
2024/03/12	5	77.10	11.3	77.15	76.80	-6.3	5,618	-0.11%
2024/03/11	1.3	74.65	1	75.50	75.70	0.3	5,522	0.01%
2024/03/08	27.1	76.50	32.3	77.39	75.40	-5.1	5,481	-0.09%
2024/03/07	1	73.90	7.3	74.19	74.60	-6.3	5,104	-0.12%
2024/03/06	2.3	73.00	2	73.40	73.80	0.3	5,033	0.01%
2024/03/05	3	72.43	0	0.00	72.80	3	5,049	0.06%
2024/03/04	1.1	71.78	10	72.42	72.90	-8.9	5,058	-0.18%
2024/03/01	1.1	71.96	2	72.00	71.30	-0.9	5,042	-0.02%
2024/02/29	16.3	71.19	5.5	71.28	71.00	10.8	5,009	0.22%
2024/02/27	19.6	72.37	1	73.10	71.70	18.6	4,957	0.38%
2024/02/26	3	73.63	3	73.76	73.70	0	4,901	0.00%
2024/02/23	17	74.68	16.8	74.86	74.00	0.2	4,829	0.00%
2024/02/22	5	71.40	5	71.70	71.60	0	4,518	0.00%
2024/02/21	2	71.10	2	71.50	71.10	0	4,489	0.00%
2024/02/20	3	70.40	1	70.70	70.40	2	4,458	0.04%
2024/02/19	4	71.00	1	70.80	71.00	3	4,447	0.07%
2024/02/16	2	70.10	68	69.92	70.00	-66	4,423	-1.49%
2024/02/15	7.5	69.36	0	0.00	69.60	7.5	4,372	0.17%
2024/02/05	1	70.90	2	70.70	71.00	-1	4,309	-0.02%
2024/02/02	38	71.26	1.2	71.21	71.30	36.8	4,281	0.86%
2024/02/01	2.2	71.14	0	0.00	71.40	2.2	4,233	0.05%
2024/01/31	17	71.23	10	72.00	72.00	7	4,209	0.17%
2024/01/30	17.1	71.78	0	0.00	71.60	17.1	4,194	0.41%
2024/01/29	13	72.68	0	0.00	72.60	13	4,192	0.31%
2024/01/26	2	73.10	1	73.50	73.20	1	4,196	0.02%
2024/01/25	2	73.95	13.1	74.05	73.90	-11.1	4,201	-0.26%
2024/01/24	0	0.00	3	74.20	74.20	-3	4,207	-0.07%
2024/01/23	8	74.10	18.1	73.92	74.20	-10.1	4,222	-0.24%
2024/01/22	6	73.43	0	0.00	73.50	6	4,214	0.14%
2024/01/19	14	73.46	7	73.50	73.50	7	4,239	0.17%
2024/01/18	2	71.95	10	72.83	73.00	-8	4,239	-0.19%
2024/01/17	13	73.28	20	73.59	73.00	-7	4,229	-0.17%
2024/01/16	1	72.70	4.1	73.70	73.70	-3.1	4,199	-0.07%
2024/01/15	10	72.40	13	73.22	73.80	-3	4,196	-0.07%
2024/01/12	10.1	72.51	12	72.92	72.60	-1.9	4,185	-0.05%
2024/01/11	0	0.00	5	72.42	72.20	-5	4,165	-0.12%
2024/01/10	8	71.48	0	0.00	71.80	8	4,167	0.19%
2024/01/09	2	72.35	0	0.00	72.00	2	4,147	0.05%
2024/01/08	15	72.91	0	0.00	72.80	15	4,160	0.36%
2024/01/05	0	0.00	1	74.30	74.50	-1	4,113	-0.02%
2024/01/03	1	73.10	7	73.63	74.30	-6	4,021	-0.15%
2024/01/02	0	0.00	2	72.50	73.80	-2	3,963	-0.05%
2023/12/29	1	71.84	1	72.70	72.30	0	3,895	0.00%
2023/12/28	2	72.70	0	0.00	72.80	2	3,869	0.05%
2023/12/27	3	72.97	2	73.20	72.90	1	3,858	0.03%
2023/12/26	11	71.63	9	71.56	72.30	2	3,821	0.05%
2023/12/25	1	72.30	3	72.88	72.30	-2	3,766	-0.05%
2023/12/22	2	72.70	1	73.30	73.30	1	3,742	0.03%
2023/12/21	10.4	72.76	4	73.03	73.50	6.4	3,659	0.17%
2023/12/20	11	73.39	5	73.36	74.00	6	3,558	0.17%
2023/12/19	10	72.85	4.2	72.14	72.60	5.9	3,435	0.17%
2023/12/18	7.1	76.18	5.3	76.06	75.30	1.8	3,301	0.05%
2023/12/15	7.6	78.71	3.1	77.73	76.80	4.5	3,202	0.14%
2023/12/14	6	77.80	34.1	77.62	78.70	-28.1	3,039	-0.92%
2023/12/13	9	73.09	33.7	72.94	73.80	-24.7	2,631	-0.94%
2023/12/12	2	70.75	11	71.11	71.40	-9	2,569	-0.35%
2023/12/11	5.2	69.89	1	70.00	70.00	4.2	2,546	0.17%
2023/12/08	8.3	69.63	0	0.00	69.80	8.3	2,584	0.32%
2023/12/06	1.1	70.29	0	0.00	70.50	1.1	2,698	0.04%
2023/12/05	6	70.00	125.5	70.00	70.50	-119.5	2,733	-4.37%	大賣/鉅額交易
2023/12/04	3	71.40	0	71.50	71.50	3	2,777	0.11%
2023/12/01	0	0.00	17.1	71.93	72.00	-17.1	2,966	-0.58%
2023/11/30	2	71.70	1	71.80	72.00	1	2,960	0.03%
2023/11/29	4	71.33	8	71.28	71.30	-4	2,913	-0.14%
2023/11/27	2	70.00	0	0.00	70.10	2	2,974	0.07%
2023/11/22	1	69.60	0	0.00	69.50	1	3,024	0.03%
2023/11/21	3	70.03	0	0.00	69.80	3	3,055	0.10%
2023/11/20	0	0.00	1	69.80	69.90	-1	3,062	-0.03%
2023/11/17	0	0.00	1	69.30	69.50	-1	3,071	-0.03%
2023/11/16	0	0.00	1	69.40	69.30	-1	3,088	-0.03%
2023/11/15	0	0.00	5	69.90	69.90	-5	3,118	-0.16%
2023/11/10	0	0.00	3	69.90	69.90	-3	3,216	-0.09%
2023/11/09	2	69.70	1	69.70	69.50	1	3,229	0.03%
2023/11/08	0	0.00	4	70.20	69.70	-4	3,253	-0.12%
2023/11/07	0	0.00	1	70.20	70.10	-1	3,249	-0.03%
2023/11/06	0.1	70.00	0	0.00	70.00	0.1	3,268	0.00%
2023/11/03	1	69.40	4	69.60	69.60	-3	3,329	-0.09%
2023/11/02	9	69.00	14	68.91	69.40	-5	3,346	-0.15%
2023/11/01	10	68.49	10	68.70	68.70	0	3,351	0.00%
2023/10/31	0	0.00	2	68.80	68.00	-2	3,369	-0.06%
2023/10/30	2	67.30	0	0.00	68.30	2	3,372	0.06%
2023/10/27	3	67.70	0.5	68.00	67.50	2.5	3,386	0.07%
2023/10/26	5	68.22	0	0.00	68.20	5	3,433	0.15%
2023/10/24	2	68.90	0	0.00	69.20	2	3,614	0.06%
2023/10/23	0.2	69.50	8	69.81	69.10	-7.9	3,606	-0.22%
2023/10/20	0	0.00	2	68.40	69.00	-2	3,584	-0.06%
2023/10/19	1	67.90	0	68.30	68.20	1	3,574	0.03%
2023/10/17	0	0.00	12.5	67.90	67.90	-12.5	3,588	-0.35%
2023/10/16	2	66.80	2	67.10	66.80	0	3,604	0.00%
2023/10/13	0	0.00	2	67.80	67.50	-2	3,598	-0.06%
2023/10/12	11	67.46	0	0.00	67.50	11	3,641	0.30%
2023/10/11	4	67.38	1.5	67.50	66.80	2.5	3,656	0.07%
2023/10/04	5	68.00	0	0.00	68.20	5	3,715	0.13%
2023/09/28	1	68.20	18	68.00	68.20	-17	3,757	-0.45%
2023/09/27	0	68.10	0.5	67.91	67.90	-0.4	3,786	-0.01%
2023/09/25	15	68.15	0.3	68.50	68.50	14.7	3,791	0.39%
2023/09/22	2	68.50	0	0.00	68.50	2	3,771	0.05%
2023/09/21	3	68.01	0	0.00	67.90	3	3,752	0.08%
2023/09/20	14	69.49	4.2	69.73	69.00	9.8	3,746	0.26%
2023/09/19	1	71.30	2	71.00	71.00	-1	3,677	-0.03%
2023/09/18	3	71.83	3	71.87	71.30	0	3,642	0.00%
2023/09/15	12	71.33	8	72.00	71.30	4	3,624	0.11%
2023/09/14	19	71.17	2	71.30	71.00	17	3,558	0.48%
2023/09/13	1	71.30	1	72.00	71.20	0	3,548	0.00%
2023/09/12	0	0.00	4	72.00	71.50	-4	3,585	-0.11%
2023/09/11	1	70.50	3	70.60	70.90	-2	3,580	-0.06%
2023/09/08	4.5	70.63	2.6	71.13	70.90	1.8	3,587	0.05%
2023/09/07	5	71.50	7	71.97	71.50	-2	3,566	-0.06%
2023/09/06	31	71.42	29.5	71.43	72.00	1.5	3,501	0.04%
2023/09/05	0	0.00	1	70.00	70.10	-1	3,326	-0.03%
2023/09/04	0	0.00	6	69.45	69.80	-6	3,351	-0.18%
2023/09/01	2.2	69.37	2	69.40	69.20	0.2	3,398	0.01%
2023/08/31	3	70.03	22	70.04	69.80	-19	3,404	-0.56%
2023/08/29	5	68.60	0	0.00	69.00	5	3,368	0.15%
2023/08/28	1	69.30	3	68.73	68.90	-2	3,370	-0.06%
2023/08/25	1	67.90	7	68.24	68.20	-6	3,328	-0.18%
2023/08/24	4	67.10	4	67.43	67.20	0	3,303	0.00%
2023/08/23	0	0.00	2	66.80	66.80	-2	3,304	-0.06%
2023/08/22	7	66.03	0	66.20	66.30	7	3,310	0.21%
2023/08/21	5	66.50	2	67.90	66.70	3	3,297	0.09%
2023/08/18	0	0.00	0.1	68.10	67.80	-0.1	3,237	0.00%
2023/08/17	0	0.00	1	68.50	68.70	-1	3,200	-0.03%
2023/08/16	0	0.00	2	67.75	68.00	-2	3,166	-0.06%
2023/08/15	0	0.00	1	67.00	67.00	-1	3,164	-0.03%
2023/08/14	0	0.00	4	67.15	67.00	-4	3,157	-0.13%
2023/08/11	3	67.90	1	68.20	67.80	2	3,153	0.06%
2023/08/10	0	0.00	25	66.47	67.40	-25	3,169	-0.79%
2023/08/09	31.4	66.99	3	66.50	67.00	28.4	3,141	0.90%
2023/08/08	0.1	69.10	1	69.00	69.10	-0.9	3,078	-0.03%
2023/08/04	2.3	67.95	0.1	68.50	68.40	2.2	3,076	0.07%
2023/08/02	3	67.90	2	66.90	67.40	1	3,072	0.03%
2023/08/01	1	68.40	0	0.00	68.20	1	3,055	0.03%
2023/07/31	5	69.70	2	69.70	69.40	3	3,017	0.10%
2023/07/28	5.2	69.40	33.2	69.45	69.40	-28	2,937	-0.95%
2023/07/27	0	0.00	1	66.70	67.40	-1	2,771	-0.04%
2023/07/25	2	65.90	0	0.00	66.10	2	2,856	0.07%
2023/07/24	1	66.20	0	0.00	66.30	1	2,877	0.03%
2023/07/20	0	0.00	10	66.70	66.70	-10	2,958	-0.34%
2023/07/19	1	66.61	1	67.40	66.70	0	2,996	0.00%
2023/07/18	1	66.80	0.2	66.50	66.80	0.8	3,007	0.03%
2023/07/17	4	66.10	11.1	65.81	66.50	-7.1	2,986	-0.24%
2023/07/14	3	65.40	1	65.50	65.30	2	2,957	0.07%
2023/07/13	4	65.10	5	64.86	64.90	-1	3,022	-0.03%
2023/07/12	0	0.00	6	64.08	64.40	-6	2,983	-0.20%
2023/07/11	1	63.40	3.2	63.57	63.70	-2.2	2,957	-0.07%
2023/07/10	0	63.70	0	0.00	63.30	0	2,979	0.00%
2023/07/07	2	63.10	1	63.00	63.90	1	2,988	0.03%
2023/07/06	5	63.64	6	64.18	63.80	-1	3,002	-0.03%
2023/07/05	0.2	63.70	4	63.88	63.60	-3.8	3,024	-0.13%
2023/07/04	8.2	63.18	2	63.55	62.90	6.2	3,006	0.21%
2023/07/03	3	63.30	2	63.35	63.30	1	2,997	0.03%
2023/06/30	0.1	63.20	5	63.20	63.10	-4.9	3,030	-0.16%
2023/06/29	1.2	63.10	1	62.80	62.80	0.2	3,062	0.00%
2023/06/28	0	0.00	0	63.20	63.00	0	3,124	0.00%
2023/06/26	1.1	62.33	0	62.50	62.30	1.1	3,109	0.03%
2023/06/21	1	63.00	1	63.00	63.00	0	3,110	0.00%
2023/06/20	28.1	62.89	0	0.00	62.70	28.1	3,121	0.90%
2023/06/19	1.1	64.15	0	0.00	64.20	1.1	3,057	0.03%
2023/06/16	4.2	64.70	19	64.93	64.90	-14.8	3,031	-0.49%
2023/06/15	28.1	69.45	14	69.59	69.60	14.1	2,945	0.48%
2023/06/14	0.6	69.98	1	69.90	69.60	-0.4	2,870	-0.02%
2023/06/13	5.3	69.80	0	0.00	69.80	5.3	2,824	0.19%
2023/06/12	2	69.50	41	69.44	69.80	-39	2,812	-1.39%
2023/06/09	1	69.60	3	69.80	69.90	-2	2,799	-0.07%
2023/06/08	0.2	69.70	13.8	69.79	69.70	-13.6	2,794	-0.49%
2023/06/07	4	69.58	1	69.40	69.50	3	2,785	0.11%
2023/06/06	1	69.40	13	69.11	69.40	-12	2,817	-0.43%
2023/06/05	0	0.00	30	68.40	68.60	-30	2,817	-1.06%
2023/06/02	2	67.80	1.3	67.92	67.60	0.7	2,843	0.03%
2023/06/01	1	67.00	0	67.35	67.00	1	2,872	0.03%
2023/05/30	0	0.00	3	67.00	66.90	-3	2,950	-0.10%
2023/05/29	4	67.30	16	67.24	67.10	-12	3,052	-0.39%
2023/05/26	1	66.80	26	67.05	66.80	-25	3,078	-0.81%
2023/05/25	0	0.00	12	66.42	66.40	-12	3,112	-0.39%
2023/05/24	0.1	66.10	0	0.00	66.20	0.1	3,165	0.00%
2023/05/23	4	66.00	3	66.40	66.00	1	3,188	0.03%
2023/05/22	1	65.90	2	65.90	66.00	-1	3,186	-0.03%
2023/05/19	5	65.34	17.2	65.35	65.40	-12.2	3,184	-0.38%
2023/05/18	0	0.00	1	65.80	65.70	-1	3,157	-0.03%
2023/05/17	1	65.40	1	64.90	65.10	0	3,162	0.00%
2023/05/16	5	64.30	0	0.00	64.30	5	3,144	0.16%
2023/05/15	3	64.80	0	0.00	64.70	3	3,120	0.10%
2023/05/12	2	65.10	1	65.50	65.00	1	3,124	0.03%
2023/05/11	1	65.20	1	65.50	64.70	0	3,126	0.00%
2023/05/10	1.2	64.81	12	64.80	65.00	-10.8	3,166	-0.34%
2023/05/09	20	65.75	0	0.00	65.30	20	3,156	0.63%
2023/05/05	0	66.00	0	66.00	66.00	0	3,209	0.00%
2023/05/04	0	0.00	10	65.80	65.80	-10	3,260	-0.31%
2023/05/03	5.1	65.23	0	0.00	65.50	5.1	3,288	0.16%
2023/05/02	42	65.28	1.2	65.42	65.30	40.8	3,278	1.25%
2023/04/28	19	65.82	0	0.00	65.90	19	3,254	0.58%
2023/04/27	1	66.30	10	67.30	67.30	-9	3,154	-0.29%
2023/04/26	0.3	66.10	1	66.80	66.70	-0.7	3,108	-0.02%
2023/04/25	18.2	66.03	0	0.00	66.30	18.2	3,082	0.59%
2023/04/24	0.3	67.00	0	0.00	67.50	0.3	3,024	0.01%
2023/04/21	5	67.16	2	66.80	67.00	3	3,016	0.10%
2023/04/20	5	67.60	0.2	68.00	67.50	4.8	2,976	0.16%
2023/04/19	2	67.60	1	67.60	67.50	1	2,989	0.03%
2023/04/18	66	67.89	10	68.40	67.90	56	2,960	1.89%
2023/04/14	1	69.10	1	69.40	69.50	0	2,845	0.00%
2023/04/13	1.2	69.00	0	0.00	69.30	1.2	2,843	0.04%
2023/04/12	0	0.00	43	69.14	69.30	-43	2,824	-1.52%
2023/04/11	0	0.00	16	68.27	68.70	-16	2,790	-0.57%
2023/04/10	46.1	67.97	54	67.82	67.50	-8	2,756	-0.29%
2023/04/07	21	69.25	1	69.28	69.10	20	2,711	0.74%
2023/04/06	0	69.60	0	0.00	69.90	0	2,677	0.00%
2023/03/31	0	0.00	3.4	69.71	69.30	-3.4	2,644	-0.13%
2023/03/30	0	0.00	1	68.50	68.90	-1	2,608	-0.04%
2023/03/29	24.1	69.14	1	68.70	68.40	23.1	2,575	0.90%
2023/03/28	20	70.55	2	70.30	70.00	18	2,525	0.71%
2023/03/24	0	0.00	3	70.43	70.30	-3	2,552	-0.12%
2023/03/23	0	0.00	6	71.15	71.00	-6	2,533	-0.24%
2023/03/22	1	71.00	1	70.80	70.50	0	2,490	0.00%
2023/03/21	1	70.60	0	0.00	70.60	1	2,463	0.04%
2023/03/20	0.1	70.30	2	70.30	70.40	-2	2,441	-0.08%
2023/03/17	0	0.00	10	70.20	70.00	-10	2,425	-0.41%
2023/03/16	0	0.00	6	69.40	68.80	-6	2,407	-0.25%
2023/03/15	1	69.30	0	0.00	68.80	1	2,400	0.04%
2023/03/14	0	0.00	9.1	70.01	69.20	-9.1	2,382	-0.38%
2023/03/13	0	0.00	7	69.44	70.30	-7	2,356	-0.30%
2023/03/10	3.4	70.34	2	70.25	70.10	1.4	2,326	0.06%
2023/03/09	1	70.50	36	70.84	70.90	-35	2,292	-1.53%
2023/03/08	0	0.00	0.1	70.20	70.40	-0.1	2,200	0.00%
2023/03/07	0	0.00	1.3	70.33	70.50	-1.3	2,158	-0.06%
2023/03/06	1.1	69.97	2	70.20	70.20	-0.9	2,104	-0.04%
2023/03/03	3	68.57	5	68.98	69.00	-2	2,012	-0.10%
2023/03/02	2	68.95	3.2	68.80	69.00	-1.2	1,967	-0.06%
2023/03/01	3	67.90	1.3	68.30	69.00	1.7	1,912	0.09%
2023/02/24	9	67.40	5	67.70	67.30	4	1,805	0.22%
2023/02/23	2.1	67.10	2.3	66.87	67.10	-0.2	1,761	-0.01%
2023/02/22	1	66.00	0.3	65.50	66.00	0.7	1,712	0.04%
2023/02/21	1	65.30	17	65.08	65.30	-16	1,673	-0.96%
2023/02/20	0.1	64.30	0	0.00	64.50	0.1	1,736	0.01%
2023/02/17	1	63.61	6	63.68	63.90	-5	1,753	-0.28%
2023/02/16	3	64.30	0.4	64.40	64.30	2.6	1,759	0.15%
2023/02/15	2	64.25	2.4	64.07	64.40	-0.4	1,796	-0.02%
2023/02/14	0	0.00	4	64.15	64.40	-4	1,806	-0.22%
2023/02/13	1	63.10	1	64.00	63.30	0	1,847	0.00%
2023/02/10	1	64.00	2	63.90	64.00	-1	1,853	-0.05%
2023/02/09	5	64.22	5	64.66	63.70	0	1,877	0.00%
2023/02/08	0	0.00	1	64.10	64.30	-1	1,849	-0.05%
2023/02/06	0	0.00	6	63.00	63.40	-6	1,766	-0.34%
2023/02/03	2.1	63.29	3	62.97	63.30	-0.9	1,753	-0.05%
2023/02/02	1.6	61.76	12	61.48	61.80	-10.4	1,701	-0.61%
2023/02/01	7	58.39	15	60.29	60.50	-8	1,692	-0.47%
2023/01/31	2	60.35	33	60.51	60.50	-31	1,668	-1.86%
2023/01/30	1	60.80	5	60.94	60.80	-4	1,652	-0.24%
2023/01/16	2	60.60	0	0.00	60.40	2	1,661	0.12%
2023/01/13	8	60.80	3	60.83	60.90	5	1,674	0.30%
2023/01/12	2.1	60.94	8.1	61.01	61.00	-6	1,670	-0.36%
2023/01/11	11	60.42	8	60.43	60.60	3	1,673	0.18%
2023/01/10	1.1	59.22	4	59.48	59.60	-3	1,669	-0.18%
2023/01/09	0	0.00	1	59.20	59.60	-1	1,684	-0.06%
2023/01/06	2	58.90	2	58.90	58.90	0	1,672	0.00%
2023/01/05	0	0.00	1	59.20	58.80	-1	1,693	-0.06%
2023/01/04	1	58.60	0	0.00	58.90	1	1,707	0.06%
2023/01/03	4	57.95	8	58.71	59.00	-4	1,732	-0.23%
2022/12/28	0	58.80	0	0.00	58.90	0	1,698	0.00%
2022/12/27	4	59.00	1	58.90	59.00	3	1,690	0.18%
2022/12/22	3	58.30	0	0.00	58.30	3	1,737	0.17%
2022/12/21	3	57.80	20	57.70	57.70	-17	1,749	-0.97%
2022/12/20	8	58.35	1	58.30	58.00	7	1,750	0.40%
2022/12/16	2	58.55	0	0.00	59.40	2	1,746	0.11%
2022/12/15	5	59.20	0	0.00	59.10	5	1,735	0.29%
2022/12/14	1	59.10	0	0.00	59.00	1	1,741	0.06%
2022/12/13	0.1	58.60	0	0.00	58.50	0.1	1,766	0.01%
2022/12/12	0	0.00	0	59.20	58.70	0	1,829	0.00%
2022/12/08	0	0.00	2	58.80	59.00	-2	1,874	-0.11%
2022/12/07	4	58.70	0	0.00	58.50	4	1,892	0.21%
2022/12/06	1.1	58.79	5	58.90	59.00	-3.9	1,892	-0.21%
2022/12/05	4	59.45	0	0.00	59.20	4	1,899	0.21%
2022/12/02	3	59.33	1	58.90	59.40	2	1,936	0.10%
2022/12/01	2	58.85	0	58.90	58.90	2	1,927	0.10%
2022/11/30	2	58.15	1	58.40	58.20	1	1,932	0.05%
2022/11/29	2	57.40	0	0.00	57.80	2	1,930	0.10%
2022/11/28	3	57.63	1	58.30	57.70	2	1,936	0.10%
2022/11/25	3	58.10	1	58.60	58.00	2	1,946	0.10%
2022/11/24	2	58.50	1	58.70	58.80	1	1,951	0.05%
2022/11/23	3	58.67	0	0.00	58.90	3	1,948	0.15%
2022/11/22	5	57.96	1	58.80	58.80	4	1,961	0.20%
2022/11/21	7	58.47	10	58.76	58.30	-3	1,971	-0.15%
2022/11/18	2	59.10	0	0.00	58.90	2	1,973	0.10%
2022/11/17	28.1	58.74	5.8	58.95	59.30	22.3	1,982	1.12%
2022/11/16	2.6	58.59	18.7	58.90	59.50	-16.1	1,979	-0.81%
2022/11/15	3.1	58.10	15	58.30	58.20	-11.9	1,910	-0.62%
2022/11/14	16	57.71	26	57.86	57.70	-10	1,904	-0.52%
2022/11/11	6	58.17	28	57.70	57.50	-22	1,891	-1.16%
2022/11/10	2	57.10	9	57.19	57.10	-7	1,879	-0.37%
2022/11/09	1	57.20	46	56.83	57.20	-45	1,877	-2.40%
2022/11/08	7	55.80	22.3	56.01	55.70	-15.3	1,849	-0.83%
2022/11/07	14.1	55.25	23	55.81	56.20	-9	1,884	-0.47%
2022/11/04	9	54.59	11	54.84	54.60	-2	1,874	-0.11%
2022/11/03	1	54.80	10	54.76	54.90	-9	1,904	-0.47%
2022/11/02	8	54.63	15.3	54.77	54.80	-7.3	1,931	-0.38%
2022/11/01	3	54.13	17	54.44	54.60	-14	1,970	-0.71%
2022/10/31	8	53.51	41.3	53.48	54.40	-33.3	1,998	-1.66%
2022/10/28	55	53.07	12	53.23	52.60	43	1,993	2.16%
2022/10/27	19.4	53.38	19	53.43	53.90	0.4	1,971	0.02%
2022/10/26	6	52.85	4	53.18	52.90	2	2,006	0.10%
2022/10/25	9	53.04	11	53.53	52.80	-2	2,055	-0.10%
2022/10/24	5	53.40	1	53.60	53.60	4	2,059	0.19%
2022/10/21	10.3	53.57	8	53.89	53.30	2.3	2,057	0.11%
2022/10/20	3	52.97	6	53.25	53.30	-3	2,086	-0.14%
2022/10/19	5	53.36	7	54.06	53.10	-2	2,109	-0.09%
2022/10/18	3	53.07	13.6	53.16	53.70	-10.6	2,116	-0.50%
2022/10/17	5	49.92	24	50.94	51.80	-19	2,148	-0.88%
2022/10/14	3	50.23	2	50.60	50.30	1	2,213	0.05%
2022/10/13	8	49.71	1	49.65	49.45	7	2,365	0.30%
2022/10/12	2	50.15	3	50.30	50.40	-1	2,485	-0.04%
2022/10/11	6.2	50.32	0	0.00	50.20	6.2	2,558	0.24%
2022/10/07	1	51.90	0	0.00	52.00	1	2,585	0.04%
2022/10/06	2	51.90	1	52.10	52.00	1	2,641	0.04%
2022/10/05	3	52.17	0.1	52.10	51.90	2.9	2,695	0.11%
2022/10/04	2	51.15	12	51.28	51.40	-10	2,727	-0.37%
2022/10/03	6	50.00	4	50.38	50.40	2	2,753	0.07%
2022/09/30	10.1	50.35	5	50.70	50.50	5.1	2,808	0.18%
2022/09/29	14	50.61	12.3	51.31	51.30	1.7	2,848	0.06%
2022/09/28	1.5	50.70	1	50.10	50.00	0.5	2,880	0.02%
2022/09/27	0.1	51.10	2	51.25	51.10	-1.9	2,891	-0.07%
2022/09/26	1.2	51.42	1	51.30	51.30	0.2	2,911	0.01%
2022/09/23	3	52.90	0	0.00	52.70	3	2,939	0.10%
2022/09/22	6.1	53.08	0	0.00	53.20	6.1	2,997	0.20%
2022/09/21	5	53.64	3	53.63	53.50	2	3,019	0.07%
2022/09/20	2.1	53.66	5	53.80	53.80	-2.9	3,052	-0.10%
2022/09/19	14.1	54.09	0	54.20	53.90	14.1	3,051	0.46%
2022/09/16	11	55.05	1	55.30	54.90	10	3,033	0.33%
2022/09/15	20	55.82	1	56.20	55.80	19	3,053	0.62%
2022/09/14	18	55.20	9	55.57	55.60	9	3,106	0.29%
2022/09/13	2	56.20	7	56.50	56.20	-5	3,116	-0.16%
2022/09/12	3	56.23	6	56.50	56.40	-3	3,150	-0.10%
2022/09/08	10	55.27	31	56.37	56.80	-21	3,244	-0.65%
2022/09/07	7	54.53	0	0.00	54.50	7	3,246	0.22%
2022/09/06	36.1	55.20	7	55.27	55.10	29.1	3,244	0.90%
2022/09/05	27	55.77	1	55.90	55.60	26	3,238	0.80%
2022/09/02	53	56.32	8	56.10	56.20	45	3,258	1.38%
2022/09/01	2.1	56.75	0	0.00	56.60	2.1	3,253	0.06%
2022/08/31	1	57.20	1	57.40	57.10	0	3,251	0.00%
2022/08/30	0.1	57.10	0	0.00	56.90	0.1	3,266	0.00%
2022/08/29	3	56.63	1	56.50	56.80	2	3,287	0.06%
2022/08/26	6	57.72	1	57.50	57.70	5	3,294	0.15%
2022/08/24	0	0.00	2	56.35	56.60	-2	3,305	-0.06%
2022/08/23	2	56.70	2	56.55	56.50	0	3,308	0.00%
2022/08/22	1	57.10	2	57.45	57.00	-1	3,307	-0.03%
2022/08/19	0.1	57.50	5	57.28	57.30	-4.9	3,297	-0.15%
2022/08/18	2.1	56.71	0	0.00	56.80	2.1	3,308	0.06%
2022/08/16	2	56.40	1	56.56	56.50	1	3,288	0.03%
2022/08/15	4	56.53	24	56.78	56.60	-20	3,266	-0.61%
2022/08/12	3	56.40	3	56.03	56.20	0	3,247	0.00%
2022/08/11	6.1	55.60	3	55.60	55.40	3.1	3,211	0.10%
2022/08/10	2.2	55.32	0	0.00	55.10	2.2	3,237	0.07%
2022/08/09	9	55.03	6	55.65	55.90	3	3,244	0.09%
2022/08/08	2	54.40	18	55.08	55.70	-16	3,223	-0.50%
2022/08/05	4	55.30	5	55.50	55.30	-1	3,182	-0.03%
2022/08/04	2	54.20	3	54.57	54.70	-1	3,169	-0.03%
2022/08/03	1.1	54.12	0	0.00	54.40	1.1	3,149	0.03%
2022/08/02	7.2	54.45	0	0.00	54.50	7.2	3,149	0.23%
2022/08/01	7	55.10	8	55.46	55.60	-1	3,115	-0.03%
2022/07/29	0	0.00	1.5	54.77	54.70	-1.5	3,092	-0.05%
2022/07/28	0	0.00	0.5	54.40	54.10	-0.5	3,111	-0.02%
2022/07/27	2	54.25	0	0.00	54.10	2	3,122	0.06%
2022/07/26	3	54.50	5	54.76	54.30	-2	3,109	-0.06%
2022/07/25	2	55.30	1	55.30	55.40	1	3,111	0.03%
2022/07/22	2.1	54.66	3	54.80	55.80	-1	3,117	-0.03%
2022/07/21	6	54.57	1	55.20	55.20	5	3,108	0.16%
2022/07/20	5	54.70	14	54.70	54.90	-9	3,053	-0.29%
2022/07/19	31	59.60	15	59.85	59.90	16	2,925	0.55%
2022/07/18	1.1	59.19	13	58.82	59.80	-12	2,812	-0.42%
2022/07/15	10	56.85	2	56.75	57.60	8	2,749	0.29%
2022/07/14	6.1	55.67	3	55.80	56.00	3.1	2,729	0.11%
2022/07/13	6.4	55.55	0	56.50	55.20	6.4	2,705	0.24%
2022/07/12	11	55.20	12	55.19	55.20	-1	2,735	-0.04%
2022/07/08	8	56.53	1	57.40	57.60	7	2,699	0.26%
2022/07/07	4	55.25	0	0.00	56.00	4	2,654	0.15%
2022/07/06	8	54.74	6	54.60	54.60	2	2,617	0.08%
2022/07/05	15	56.96	3	57.00	57.00	12	2,616	0.46%
2022/07/04	1	56.61	13	56.75	56.60	-12	2,620	-0.46%
2022/07/01	0	0.00	1	58.70	57.50	-1	2,655	-0.04%
2022/06/30	10	59.60	7.5	59.76	59.30	2.5	2,660	0.09%
2022/06/29	6	62.12	1.1	62.80	61.80	4.9	2,613	0.19%
2022/06/28	7.3	63.28	0	0.00	63.30	7.3	2,601	0.28%
2022/06/27	3	64.47	0	0.00	64.60	3	2,607	0.12%
2022/06/24	3	63.80	0	0.00	64.20	3	2,609	0.11%
2022/06/23	2	63.70	7	64.26	64.40	-5	2,603	-0.19%
2022/06/22	15.2	65.06	2	65.20	64.80	13.2	2,584	0.51%
2022/06/21	12	66.30	4	66.23	66.70	8	2,545	0.31%
2022/06/20	5	66.58	2	66.00	66.00	3	2,607	0.12%
2022/06/17	4	66.30	1	67.30	68.30	3	2,609	0.11%
2022/06/16	1	67.50	0.3	68.77	67.50	0.7	2,543	0.03%
2022/06/15	5	68.04	1.2	68.78	68.00	3.8	2,556	0.15%
2022/06/14	0.1	67.90	1.3	67.85	68.40	-1.2	2,600	-0.05%
2022/06/13	5	68.16	7.1	68.19	68.10	-2.1	2,668	-0.08%
2022/06/10	2	69.30	6	69.30	69.30	-4	2,721	-0.15%
2022/06/09	1	69.50	0.1	69.80	69.70	0.9	2,752	0.03%
2022/06/08	13	70.11	0	0.00	69.80	13	2,781	0.47%
2022/06/07	0	0.00	3	70.00	70.10	-3	3,013	-0.10%
2022/06/02	2.5	69.58	0.3	69.66	69.50	2.2	3,173	0.07%
2022/06/01	2.1	69.70	5.2	69.83	69.50	-3.2	3,312	-0.10%
2022/05/31	0.1	69.20	3.1	69.36	69.40	-3	3,431	-0.09%
2022/05/30	0	0.00	20.5	69.00	69.10	-20.5	3,610	-0.57%
2022/05/27	1	68.40	11.2	68.48	68.30	-10.2	3,696	-0.27%
2022/05/26	11	67.89	0	68.10	67.80	11	3,956	0.28%
2022/05/25	6	68.30	0	0.00	68.40	6	4,078	0.15%
2022/05/24	3	68.40	0.1	68.70	68.20	3	4,161	0.07%
2022/05/23	1	68.60	3.1	69.00	68.60	-2.1	4,170	-0.05%
2022/05/19	11	68.99	12	68.97	69.10	-1	4,244	-0.02%
2022/05/18	6	69.22	16	69.99	69.60	-10	4,247	-0.24%
2022/05/17	0.1	68.10	9.7	68.74	69.10	-9.6	4,244	-0.23%
2022/05/16	4.3	67.80	1.5	68.73	67.80	2.8	4,246	0.07%
2022/05/13	0	0.00	2	67.50	67.60	-2	4,270	-0.05%
2022/05/12	7	67.11	2	67.90	66.80	5	4,328	0.12%
2022/05/11	5	67.80	2	68.10	68.00	3	4,348	0.07%
2022/05/10	3	68.20	5	68.20	68.20	-2	4,398	-0.05%
2022/05/09	2	67.55	0	0.00	67.50	2	4,427	0.05%
2022/05/06	3	67.77	10	67.81	68.30	-7	4,459	-0.16%
2022/05/05	7	67.76	15	67.81	68.10	-8	4,489	-0.18%
2022/05/04	2.2	67.42	2	67.60	67.40	0.2	4,506	0.00%
2022/05/03	10	67.26	3	67.53	67.30	7	4,581	0.15%
2022/04/29	19	67.54	2	67.60	67.10	17	4,652	0.37%
2022/04/28	2.1	66.78	21	66.85	67.50	-18.9	4,708	-0.40%
2022/04/27	4	65.88	10	65.80	66.20	-6	4,755	-0.13%
2022/04/26	3.1	67.24	4	67.33	67.10	-1	4,793	-0.02%
2022/04/25	3	67.53	5	67.68	67.50	-2	4,996	-0.04%
2022/04/22	1	68.30	1	68.90	68.90	0	5,101	0.00%
2022/04/21	1	68.70	3	68.83	68.70	-2	5,231	-0.04%
2022/04/20	2	68.40	2	68.45	68.40	0	5,576	0.00%
2022/04/19	3	68.77	0	0.00	68.60	3	5,707	0.05%
2022/04/18	7	68.33	18.2	68.93	68.70	-11.2	5,891	-0.19%
2022/04/15	3	66.47	0	0.00	67.20	3	5,900	0.05%
2022/04/14	3	67.03	1	67.10	66.90	2	5,940	0.03%
2022/04/13	4	66.63	1	67.00	67.00	3	5,980	0.05%
2022/04/12	3	66.23	0	0.00	66.40	3	6,020	0.05%
2022/04/11	8.9	66.84	1	66.60	66.50	7.9	6,035	0.13%
2022/04/08	6	67.27	4	67.35	67.50	2	6,020	0.03%
2022/04/07	8	67.90	1	68.10	67.20	7	6,010	0.12%
2022/04/06	5.1	68.48	0	0.00	68.60	5.1	5,998	0.08%
2022/04/01	8.1	68.80	2	68.90	69.40	6.1	5,996	0.10%
2022/03/31	19	69.11	0	0.00	69.10	19	6,024	0.32%
2022/03/30	4.2	69.75	0	0.00	69.40	4.2	6,038	0.07%
2022/03/29	4	69.78	2	69.75	69.70	2	6,019	0.03%
2022/03/28	3.2	69.88	0	0.00	70.10	3.2	6,014	0.05%
2022/03/25	9	70.68	4	70.73	70.60	5	6,012	0.08%
2022/03/24	2	71.10	1	71.10	71.50	1	5,988	0.02%
2022/03/23	22	71.62	14	71.81	71.20	8	6,099	0.13%
2022/03/22	3	71.53	3	71.80	71.90	0	6,060	0.00%
2022/03/21	1	71.40	2.3	71.47	71.30	-1.3	6,057	-0.02%
2022/03/18	31.1	71.20	15	71.74	71.80	16.1	6,091	0.26%
2022/03/17	13	70.05	14.2	70.44	70.90	-1.2	6,092	-0.02%
2022/03/16	6.1	69.16	5	69.92	69.10	1.1	6,106	0.02%
2022/03/15	27.2	69.71	7	69.44	69.50	20.2	6,110	0.33%
2022/03/14	6	70.95	3	71.20	71.00	3	6,116	0.05%
2022/03/11	1	71.00	2	71.00	71.30	-1	6,124	-0.02%
2022/03/10	43.4	71.78	12.4	72.06	71.20	31	6,140	0.50%
2022/03/09	13	69.66	26.2	70.36	71.60	-13.2	5,957	-0.22%
2022/03/08	3	68.77	10	69.37	68.90	-7	5,926	-0.12%
2022/03/07	21.5	69.26	9.2	70.25	69.10	12.3	5,954	0.21%
2022/03/04	19	71.38	5	71.74	71.10	14	5,901	0.24%
2022/03/03	11	72.30	12.4	72.46	72.60	-1.4	5,821	-0.02%
2022/03/02	12	70.62	7.2	71.05	70.90	4.8	5,710	0.08%
2022/03/01	15.1	70.20	21.3	71.11	71.00	-6.3	5,644	-0.11%
2022/02/25	1	69.10	41	68.67	68.90	-40	5,436	-0.74%
2022/02/24	30.4	67.25	5	67.18	66.80	25.4	5,384	0.47%
2022/02/23	5	68.70	5	68.80	68.70	0	5,384	0.00%
2022/02/22	8.3	68.14	0	0.00	68.30	8.3	5,427	0.15%
2022/02/21	13	69.39	2	69.45	69.50	11	5,524	0.20%
2022/02/18	3	68.80	12	68.83	68.90	-9	5,625	-0.16%
2022/02/17	6	68.22	24	68.64	68.80	-18	5,766	-0.31%
2022/02/16	18	68.07	5	68.30	68.00	13	5,908	0.22%
2022/02/15	3	68.13	1.3	68.52	67.90	1.7	5,989	0.03%
2022/02/14	9.2	68.00	1	67.80	68.10	8.2	6,058	0.13%
2022/02/11	3	69.13	1	69.20	69.30	2	6,065	0.03%
2022/02/10	2.1	69.70	22.2	69.49	69.70	-20.1	6,133	-0.33%
2022/02/09	7	68.97	0.3	69.32	69.00	6.7	6,181	0.11%
2022/02/08	8	68.38	10	68.77	68.90	-2	6,192	-0.03%
2022/02/07	7	67.83	9	68.56	67.80	-2	6,251	-0.03%
2022/01/26	5	67.94	5	68.50	67.90	0	6,270	0.00%
2022/01/25	16.3	68.41	22	68.88	68.00	-5.7	6,349	-0.09%
2022/01/24	13.4	68.05	14.4	68.39	68.70	-1	6,324	-0.02%
2022/01/21	11.6	69.19	10.1	69.00	69.00	1.5	6,414	0.02%
2022/01/20	2.4	69.08	4.3	69.70	70.00	-1.9	6,570	-0.03%
2022/01/19	7	70.00	33.3	69.64	69.10	-26.3	6,547	-0.40%
2022/01/18	13.2	70.28	8.9	70.89	70.00	4.3	6,512	0.07%
2022/01/17	6	69.38	20.4	69.53	69.80	-14.4	6,332	-0.23%
2022/01/14	20.2	67.86	1	68.50	68.20	19.2	6,251	0.31%
2022/01/13	14	68.96	36	69.08	69.00	-22	6,178	-0.36%
2022/01/12	7	67.69	25.4	67.96	68.00	-18.4	5,884	-0.31%
2022/01/11	5	67.88	15	68.01	67.90	-10	5,789	-0.17%
2022/01/10	1	67.00	20	66.98	67.20	-19	5,604	-0.34%
2022/01/07	3	66.17	3	66.20	66.40	0	5,575	0.00%
2022/01/06	5	66.74	4	66.58	66.90	1	5,563	0.02%
2022/01/05	0.4	66.60	0	0.00	66.50	0.4	5,612	0.01%
2022/01/04	18.1	66.55	0	0.00	66.50	18.1	5,711	0.32%
2022/01/03	11	67.30	24	67.44	66.80	-13	5,891	-0.22%
2021/12/30	1	66.60	1	67.10	66.70	0	5,912	0.00%
2021/12/29	30	66.53	2	66.65	66.40	28	5,926	0.47%
2021/12/28	5	67.06	8	67.35	66.90	-3	5,968	-0.05%
2021/12/27	3.2	67.04	13.1	67.04	67.10	-9.9	6,008	-0.16%
2021/12/24	3	65.80	0	0.00	66.10	3	6,032	0.05%
2021/12/23	2	65.70	7	65.91	66.00	-5	6,077	-0.08%
2021/12/22	5	65.52	2	65.60	65.50	3	6,209	0.05%
2021/12/21	7	64.99	3	64.97	65.40	4	6,223	0.06%
2021/12/20	7.3	64.73	0	0.00	64.90	7.3	6,219	0.12%
2021/12/17	36.6	65.04	3	65.30	65.10	33.6	6,237	0.54%
2021/12/16	0	0.00	5	66.24	66.30	-5	6,179	-0.08%
2021/12/15	8	65.45	3	65.74	65.30	5	6,181	0.08%
2021/12/14	15.4	65.81	6	65.98	65.70	9.4	6,194	0.15%
2021/12/13	1	66.90	0	0.00	66.70	1	6,159	0.02%
2021/12/10	0	0.00	3	66.77	66.90	-3	6,196	-0.05%
2021/12/09	28.6	66.41	1	66.20	66.30	27.6	6,246	0.44%
2021/12/08	22	67.02	7	67.52	66.80	15	6,222	0.24%
2021/12/07	22	67.09	1.3	67.52	67.10	20.8	6,240	0.33%
2021/12/03	4	68.10	1	67.40	67.60	3	6,489	0.05%
2021/12/02	17	67.76	6	67.92	67.80	11	6,877	0.16%
2021/12/01	7	67.63	74	67.52	67.90	-67	8,230	-0.81%
2021/11/30	1	67.20	8.1	67.19	67.00	-7.1	8,300	-0.09%
2021/11/29	16	65.21	11	65.95	66.60	5	8,409	0.06%
2021/11/26	13.2	65.90	23	66.42	66.20	-9.8	8,647	-0.11%
2021/11/25	8	67.48	7.8	67.48	67.20	0.2	8,665	0.00%
2021/11/24	62.1	67.27	2	67.15	67.30	60.1	8,766	0.69%
2021/11/23	8.1	67.86	12	67.80	67.60	-3.9	8,957	-0.04%
2021/11/22	15	68.25	46.1	68.22	68.30	-31.1	8,989	-0.35%
2021/11/19	34.1	67.32	65	67.52	67.30	-30.9	9,026	-0.34%
2021/11/18	42	67.14	31.2	67.40	67.20	10.8	9,051	0.12%
2021/11/17	24	66.65	6.3	66.78	66.90	17.7	8,947	0.20%
2021/11/16	41.1	67.18	20.2	67.01	66.80	20.9	8,857	0.24%
2021/11/15	12.1	68.06	11.6	68.16	68.20	0.4	8,763	0.00%
2021/11/12	9	66.28	12.7	66.05	66.70	-3.7	8,674	-0.04%
2021/11/11	7.4	65.19	3	65.50	64.90	4.4	8,625	0.05%
2021/11/10	4	65.65	10	65.74	66.00	-6	8,639	-0.07%
2021/11/09	57	66.40	3.9	66.24	66.00	53.2	8,759	0.61%
2021/11/08	11	65.90	6	65.95	65.90	5	8,730	0.06%
2021/11/05	3	65.37	3	65.73	65.80	0	8,761	0.00%
2021/11/04	14.2	65.24	13.1	65.54	65.20	1.1	8,919	0.01%
2021/11/03	4	64.75	8.2	64.94	65.20	-4.2	9,095	-0.05%
2021/11/02	11.5	64.59	7	65.00	63.60	4.5	9,371	0.05%
2021/11/01	1	65.10	16	65.03	65.10	-15	9,820	-0.15%
2021/10/29	15	64.47	5	64.72	64.30	10	10,157	0.10%
2021/10/28	21	65.22	4.7	65.31	65.20	16.3	10,080	0.16%
2021/10/27	2	64.25	9.4	64.22	64.50	-7.4	9,998	-0.07%
2021/10/26	13	63.74	8.1	63.86	63.20	4.9	10,238	0.05%
2021/10/25	8	62.68	10	63.10	63.10	-2	10,223	-0.02%
2021/10/22	1	62.80	19.1	62.53	63.40	-18.1	10,272	-0.18%
2021/10/21	26.2	62.78	5	62.20	62.00	21.2	10,391	0.20%
2021/10/20	0.1	63.10	0.4	63.05	62.50	-0.3	10,371	0.00%
2021/10/19	11	62.35	4	62.48	62.60	7	10,431	0.07%
2021/10/18	0.7	61.97	1	61.70	61.60	-0.4	10,449	0.00%
2021/10/15	4.3	62.14	14.8	62.34	62.10	-10.5	10,594	-0.10%
2021/10/14	3.1	61.05	1	61.60	61.10	2.1	10,699	0.02%
2021/10/13	17.2	61.00	0	0.00	61.00	17.2	10,799	0.16%
2021/10/12	14.2	62.07	1	62.10	62.00	13.2	10,866	0.12%
2021/10/08	31.2	63.87	6	63.95	63.30	25.2	11,163	0.23%
2021/10/07	3	65.73	3	65.90	65.90	0	11,005	0.00%
2021/10/06	9.6	64.91	8	65.21	64.60	1.5	11,053	0.01%
2021/10/05	7.2	64.37	1	64.90	65.40	6.2	11,117	0.06%
2021/10/04	19.4	66.35	1	65.30	65.00	18.4	11,081	0.17%
2021/10/01	6	66.73	0	0.00	67.30	6	11,063	0.05%
2021/09/30	10.1	67.53	6	67.32	67.50	4.1	11,044	0.04%
2021/09/29	45.9	67.90	4	67.68	67.20	41.9	11,088	0.38%
2021/09/28	6	70.05	21	70.21	70.10	-15	10,983	-0.14%
2021/09/27	8.1	71.00	0.4	71.55	70.80	7.7	10,972	0.07%
2021/09/24	2	71.40	0	0.00	71.40	2	10,977	0.02%
2021/09/23	2	71.00	8	71.00	71.00	-6	10,987	-0.05%
2021/09/22	12	69.70	0.2	70.50	70.50	11.8	11,005	0.11%
2021/09/17	15.1	71.53	1	71.30	71.60	14.1	11,223	0.13%
2021/09/16	4.1	71.95	2.7	72.61	71.80	1.4	11,224	0.01%
2021/09/15	17.3	72.15	76.5	72.27	71.80	-59.2	11,200	-0.53%
2021/09/14	25	72.92	7	73.10	72.70	18	11,146	0.16%
2021/09/13	3	74.20	14	74.00	73.70	-11	11,062	-0.10%
2021/09/10	4.3	74.00	6	74.10	74.50	-1.8	11,038	-0.02%
2021/09/09	11.1	73.75	5	73.84	73.50	6.1	10,992	0.06%
2021/09/08	14.3	73.35	17	73.36	73.30	-2.7	10,921	-0.02%
2021/09/07	25.3	74.67	33	74.75	74.40	-7.7	10,732	-0.07%
2021/09/06	215	82.58	321.3	81.09	78.00	-106.3	10,307	-1.03%	大買/大賣/鉅額交易
2021/09/03	3.6	80.64	8.3	80.08	81.10	-4.7	8,879	-0.05%
2021/09/02	45	79.36	7.1	79.39	79.40	37.9	8,739	0.43%
2021/09/01	42	78.46	16	78.74	80.40	26	8,616	0.30%
2021/08/31	92	76.30	4	76.75	77.10	88	8,442	1.04%
2021/08/30	4	77.13	28	77.15	77.00	-24	8,363	-0.29%
2021/08/27	12	74.59	30	74.84	75.80	-18	8,235	-0.22%
2021/08/26	7	73.39	57	72.71	73.70	-50	8,014	-0.62%
2021/08/25	9.2	72.68	44	72.73	72.50	-34.8	7,914	-0.44%
2021/08/24	17	73.40	1	74.00	73.60	16	7,814	0.20%
2021/08/23	3	74.10	1	74.50	74.50	2	7,774	0.03%
2021/08/20	3	73.27	2	73.10	73.20	1	7,784	0.01%
2021/08/19	9	74.06	11	74.34	73.10	-2	7,799	-0.03%
2021/08/18	35	72.74	27	73.37	75.00	8	7,769	0.10%
2021/08/17	10	73.60	2	73.60	73.60	8	7,721	0.10%
2021/08/16	25	72.34	28.2	73.31	73.90	-3.2	7,666	-0.04%
2021/08/13	16	74.84	1.5	74.64	73.60	14.5	7,604	0.19%
2021/08/12	42.1	77.67	1	76.20	77.70	41.1	7,512	0.55%
2021/08/11	62	76.56	11	77.56	76.10	51	7,479	0.68%
2021/08/10	13	77.25	219.1	77.53	77.60	-206.1	7,395	-2.79%	大賣/鉅額交易
2021/08/09	11.2	79.57	7	80.09	78.40	4.2	7,253	0.06%
2021/08/06	20	81.12	8	81.15	80.90	12	7,024	0.17%
2021/08/05	36.2	80.33	22	80.82	80.20	14.2	6,752	0.21%
2021/08/04	12.1	78.31	24.3	78.02	79.30	-12.2	6,309	-0.19%
2021/08/03	11	75.74	7	75.70	76.00	4	6,020	0.07%
2021/08/02	28	75.41	219	74.45	75.30	-191	5,948	-3.21%	大賣/鉅額交易
2021/07/30	23	74.90	47	75.27	75.00	-24	5,915	-0.41%
2021/07/29	4	72.30	5	72.24	72.70	-1	5,731	-0.02%
2021/07/28	3	70.23	3	70.90	71.40	0	5,731	0.00%
2021/07/27	11.2	74.14	82	73.70	73.30	-70.8	5,775	-1.23%
2021/07/26	15	73.16	17	73.11	72.90	-2	5,705	-0.04%
2021/07/23	16	72.13	24	72.64	72.10	-8	5,714	-0.14%
2021/07/22	20.1	71.28	25	71.70	71.40	-4.9	5,670	-0.09%
2021/07/21	39	70.52	10	70.86	69.70	29	5,620	0.52%
2021/07/20	14.1	74.51	20	75.01	74.30	-6	5,503	-0.11%
2021/07/19	9.6	76.37	25	77.22	76.70	-15.4	5,366	-0.29%
2021/07/16	100.2	77.25	16	77.19	77.70	84.2	5,334	1.58%
2021/07/15	195.4	77.20	107.2	76.56	77.20	88.2	5,233	1.69%	大買/大賣/
2021/07/14	6.1	74.59	10	74.41	74.40	-3.9	4,848	-0.08%
2021/07/13	8.2	75.00	6	74.98	73.90	2.2	4,873	0.04%
2021/07/12	4.1	74.48	5.4	74.82	74.70	-1.3	4,849	-0.03%
2021/07/09	6	73.15	0	0.00	72.90	6	4,783	0.13%
2021/07/08	0	0.00	13	74.02	73.80	-13	4,827	-0.27%
2021/07/07	1	73.00	6	73.03	73.10	-5	4,826	-0.10%
2021/07/06	5	72.78	12.1	72.60	73.30	-7.1	4,837	-0.15%
2021/07/05	0	0.00	3	72.37	72.50	-3	4,784	-0.06%
2021/07/02	0	0.00	4	71.40	71.50	-4	4,789	-0.08%
2021/07/01	4	71.38	0	0.00	71.10	4	4,861	0.08%
2021/06/30	4	71.35	5	71.86	72.00	-1	4,933	-0.02%
2021/06/29	6.1	72.22	9	72.08	71.90	-3	4,933	-0.06%
2021/06/28	101	72.62	13	72.45	72.80	88	4,940	1.78%	大買/
2021/06/25	4	70.18	1	70.20	70.20	3	4,782	0.06%
2021/06/24	3	69.83	1	69.90	70.00	2	4,811	0.04%
2021/06/23	1	69.60	1	69.50	69.60	0	4,879	0.00%
2021/06/22	1.1	69.60	1	69.80	69.60	0.1	4,933	0.00%
2021/06/21	8	68.65	1	69.10	69.10	7	4,978	0.14%
2021/06/18	35	70.11	1	70.70	69.00	34	5,103	0.67%
2021/06/17	8	69.76	2	70.60	70.60	6	5,159	0.12%
2021/06/16	2	70.25	2	69.70	70.00	0	5,570	0.00%
2021/06/11	6	70.20	33	70.41	70.30	-27	5,983	-0.45%
2021/06/10	4	69.85	9	69.60	70.50	-5	6,026	-0.08%
2021/06/09	15.1	69.84	2	69.70	69.20	13.1	6,028	0.22%
2021/06/08	4	70.05	26	70.11	70.80	-22	6,018	-0.37%
2021/06/07	1.1	68.28	6	68.00	68.40	-4.9	5,972	-0.08%
2021/06/04	0	68.40	4	67.95	68.40	-4	6,017	-0.07%
2021/06/03	1	68.40	0	0.00	68.30	1	6,179	0.02%
2021/06/01	15	68.18	0	0.00	68.20	15	6,438	0.23%
2021/05/28	8	67.08	7	68.06	68.20	1	6,787	0.01%
2021/05/27	6	66.25	0	0.00	66.00	6	6,957	0.09%
2021/05/26	5	67.02	2	66.90	67.30	3	6,957	0.04%
2021/05/25	5.1	65.86	5	66.76	66.90	0.1	7,011	0.00%
2021/05/24	2	64.90	3	64.37	65.10	-1	7,036	-0.01%
2021/05/21	4	64.55	27	64.27	64.50	-23	7,126	-0.32%
2021/05/20	3	64.94	11	65.00	64.40	-8	7,215	-0.11%
2021/05/19	3	66.67	0	0.00	66.60	3	7,194	0.04%
2021/05/18	2	64.21	4	64.93	66.50	-2	7,226	-0.03%
2021/05/17	16.1	63.68	8	62.89	62.80	8.1	7,313	0.11%
2021/05/14	2	66.30	4	66.53	66.60	-2	7,287	-0.03%
2021/05/13	1.1	64.62	2	64.20	65.20	-1	7,294	-0.01%
2021/05/12	22	64.80	14	63.74	64.50	8	7,288	0.11%
2021/05/11	10.1	68.31	37	68.09	67.10	-27	7,276	-0.37%
2021/05/10	6	71.07	8	71.01	71.00	-2	7,238	-0.03%
2021/05/07	13.1	70.79	2	71.10	71.00	11.1	7,429	0.15%
2021/05/06	11.1	71.19	4	71.93	70.60	7.1	7,469	0.10%
2021/05/05	2	70.90	7	71.11	70.40	-5	7,787	-0.06%
2021/05/04	16.1	71.44	34	72.77	71.60	-17.9	7,862	-0.23%
2021/05/03	2.1	75.46	4	74.43	73.90	-2	7,892	-0.02%
2021/04/29	18	77.52	4	77.53	77.40	14	7,910	0.18%
2021/04/28	25.2	77.50	12.4	77.21	78.20	12.8	7,975	0.16%
2021/04/27	9	76.83	6	76.78	76.90	3	8,214	0.04%
2021/04/26	103	76.80	13	76.97	76.90	90	8,350	1.08%	大買/
2021/04/23	62	75.70	2	75.15	76.00	60	8,475	0.71%
2021/04/22	97.1	76.64	12	77.03	75.20	85.1	8,655	0.98%
2021/04/21	8	77.28	3	77.40	77.50	5	8,814	0.06%
2021/04/20	12	76.98	12	77.29	76.60	0	8,958	0.00%
2021/04/19	16	77.39	2	77.20	77.10	14	9,392	0.15%
2021/04/16	0.4	77.70	7	78.14	77.90	-6.6	9,443	-0.07%
2021/04/15	3	75.90	5	76.30	76.50	-2	9,484	-0.02%
2021/04/14	15	74.51	20.5	74.93	75.30	-5.5	9,628	-0.06%
2021/04/13	1	76.70	3	76.93	76.40	-2	9,586	-0.02%
2021/04/12	26	77.99	9	78.90	77.50	17	9,552	0.18%
2021/04/09	10	77.71	7	77.97	78.00	3	9,547	0.03%
2021/04/08	3.5	77.74	0	0.00	77.60	3.5	9,492	0.04%
2021/04/07	52	77.55	14	78.06	77.80	38	9,452	0.40%
2021/04/06	10	79.10	60	79.70	79.00	-50	9,396	-0.53%
2021/04/01	36	77.64	33	77.94	78.00	3	9,316	0.03%
2021/03/31	27	77.93	17	78.21	77.70	10	9,285	0.11%
2021/03/30	30	77.24	47.3	77.45	77.80	-17.2	9,223	-0.19%
2021/03/29	19	76.86	11	77.12	76.70	8	9,172	0.09%
2021/03/26	30	76.54	15	76.97	76.70	15	9,239	0.16%
2021/03/25	10	75.74	57	76.05	76.10	-47	9,189	-0.51%
2021/03/24	28	75.60	42	76.12	75.50	-14	9,144	-0.15%
2021/03/23	26	75.57	24	76.14	75.80	2	9,116	0.02%
2021/03/22	21.3	75.08	12	75.33	74.70	9.3	9,009	0.10%
2021/03/19	92	76.58	23	77.22	76.00	69	8,985	0.77%
2021/03/18	18	77.53	48	76.36	77.90	-30	8,602	-0.35%
2021/03/17	12	73.93	8	74.24	73.50	4	8,297	0.05%
2021/03/16	11	73.41	6	73.67	73.70	5	8,465	0.06%
2021/03/15	8	73.33	4	73.30	73.60	4	8,607	0.05%
2021/03/12	38	72.88	8	72.89	72.70	30	8,634	0.35%
2021/03/11	7	72.33	8	72.79	73.10	-1	8,692	-0.01%
2021/03/10	13	71.55	3	71.70	71.70	10	8,969	0.11%
2021/03/09	3	71.43	2	70.85	71.40	1	8,988	0.01%
2021/03/08	8	72.46	0	0.00	72.20	8	8,885	0.09%
2021/03/05	14	73.30	45.1	72.83	72.70	-31.1	8,795	-0.35%
2021/03/04	10	73.88	6	74.35	74.10	4	8,709	0.05%
2021/03/03	26	74.03	36.1	75.40	75.10	-10.1	8,584	-0.12%
2021/03/02	63.1	75.60	46	75.68	75.50	17.1	8,370	0.20%
2021/02/26	16	73.75	19	73.69	74.10	-3	8,284	-0.04%
2021/02/25	23	74.50	5	75.04	74.50	18	8,286	0.22%
2021/02/24	18	74.47	11.1	74.79	74.40	6.9	8,260	0.08%
2021/02/23	17	74.21	11	74.45	74.40	6	8,214	0.07%
2021/02/22	9	74.27	27.1	74.67	75.50	-18.1	8,142	-0.22%
2021/02/19	15	73.09	9	73.29	73.20	6	8,051	0.07%
2021/02/18	4	73.63	7	73.40	73.90	-3	8,059	-0.04%
2021/02/17	9	73.21	5	73.96	73.50	4	8,050	0.05%
2021/02/05	5	71.32	3	71.17	71.30	2	7,963	0.03%
2021/02/04	6	70.28	1	70.30	70.30	5	8,045	0.06%
2021/02/03	6	71.45	4	71.55	71.20	2	8,085	0.02%
2021/02/02	7.2	70.99	16	71.48	72.40	-8.8	8,171	-0.11%
2021/02/01	5	69.06	2	69.30	69.50	3	8,259	0.04%
2021/01/29	10	71.26	5	71.22	69.20	5	8,380	0.06%
2021/01/28	8	73.39	6.6	73.14	72.50	1.4	8,195	0.02%
2021/01/27	28.1	75.97	22.6	77.37	75.70	5.5	8,077	0.07%
2021/01/26	8	75.74	7	75.63	75.70	1	7,652	0.01%
2021/01/25	9	75.74	8.2	76.18	75.70	0.8	7,537	0.01%
2021/01/22	15	75.33	9	75.33	75.40	6	7,400	0.08%
2021/01/21	6	74.77	11	73.95	74.40	-5	7,308	-0.07%
2021/01/20	9	75.11	15	75.86	73.70	-6	7,247	-0.08%
2021/01/19	3	74.17	19	74.49	74.50	-16	6,991	-0.23%
2021/01/18	6	74.32	24	75.37	73.90	-18	6,871	-0.26%
2021/01/15	26	73.93	15.2	74.02	74.50	10.8	6,733	0.16%
2021/01/14	11	73.33	113.1	73.58	73.80	-102.1	6,597	-1.55%	大賣/鉅額交易
2021/01/13	36	72.01	45.2	72.15	72.10	-9.2	6,359	-0.14%
2021/01/12	58.2	70.57	54	71.09	70.40	4.2	6,189	0.07%
2021/01/11	66	68.90	15	69.17	69.30	51	5,733	0.89%
2021/01/08	8.5	68.15	10	68.50	68.20	-1.5	5,658	-0.03%
2021/01/07	4.1	67.47	26	67.83	68.00	-21.9	5,631	-0.39%
2021/01/06	9	66.66	14	67.04	66.30	-5	5,544	-0.09%
2021/01/05	14	66.83	15	67.12	67.40	-1	5,529	-0.02%
2021/01/04	26	66.99	7	67.00	67.40	19	5,549	0.34%
2020/12/31	1	66.50	5	66.42	66.40	-4	5,526	-0.07%
2020/12/30	0	0.00	4	65.70	65.90	-4	5,566	-0.07%
2020/12/29	4	66.20	1	67.00	65.80	3	5,641	0.05%
2020/12/28	4	66.30	0	0.00	66.40	4	5,700	0.07%
2020/12/25	7	66.16	11	66.51	66.20	-4	5,808	-0.07%
2020/12/24	3	66.07	5	65.82	65.70	-2	5,943	-0.03%
2020/12/23	9	65.97	3	65.73	65.70	6	6,053	0.10%
2020/12/22	7	66.99	12	67.08	66.30	-5	6,265	-0.08%
2020/12/21	2	65.20	8	65.94	66.50	-6	6,312	-0.10%
2020/12/18	3.1	65.33	4	65.28	65.00	-0.9	6,562	-0.01%
2020/12/17	9	65.67	1	65.60	65.40	8	6,740	0.12%
2020/12/16	6	66.07	21	65.89	66.20	-15	6,843	-0.22%
2020/12/15	14	65.76	3	65.37	65.30	11	6,937	0.16%
2020/12/14	6	67.08	0	0.00	66.90	6	7,196	0.08%
2020/12/11	13	67.68	4	66.88	67.40	9	7,464	0.12%
2020/12/10	15	68.68	16	69.14	68.70	-1	7,457	-0.01%
2020/12/09	10	67.75	18	67.86	69.00	-8	7,231	-0.11%
2020/12/08	1	66.20	2	66.45	66.20	-1	7,038	-0.01%
2020/12/07	15	66.95	16	67.12	66.60	-1	7,006	-0.01%
2020/12/04	32.7	67.36	17	67.69	67.40	15.7	6,886	0.23%
2020/12/03	0	0.00	2	66.00	66.20	-2	6,546	-0.03%
2020/12/02	5	65.60	1.5	65.30	65.80	3.5	6,477	0.05%
2020/12/01	2.5	64.82	5	64.76	65.20	-2.5	6,433	-0.04%
2020/11/27	0	0.00	3	64.97	64.70	-3	6,320	-0.05%
2020/11/26	4	65.08	4	65.28	65.00	0	6,301	0.00%
2020/11/25	6	66.28	18	65.99	65.40	-12	6,267	-0.19%
2020/11/24	6	65.70	8	65.90	65.80	-2	6,159	-0.03%
2020/11/23	2	65.50	25	65.40	65.50	-23	6,145	-0.37%
2020/11/20	7	64.74	0	64.80	64.90	7	6,156	0.11%
2020/11/19	1	64.70	1	64.80	64.50	0	6,148	0.00%
2020/11/18	4	65.13	5	65.40	64.90	-1	6,152	-0.02%
2020/11/17	5	65.52	5	65.20	65.30	0	6,139	0.00%
2020/11/16	5	64.62	3	64.97	64.70	2	6,165	0.03%
2020/11/13	15	64.90	4	65.35	65.00	11	6,144	0.18%
2020/11/12	5	65.64	23	65.86	65.60	-18	6,125	-0.29%
2020/11/11	13	65.04	4	65.25	65.00	9	6,016	0.15%
2020/11/10	6	64.42	15	64.82	64.90	-9	5,943	-0.15%
2020/11/09	29	64.32	29	65.08	64.20	0	5,793	0.00%
2020/11/06	5	63.82	93	63.52	64.00	-88	5,608	-1.57%
2020/11/05	10	61.85	1	61.90	61.90	9	5,446	0.17%
2020/11/04	85	61.96	6	62.48	62.30	79	5,425	1.46%
2020/11/03	2	62.70	2	62.60	62.50	0	5,420	0.00%
2020/11/02	1	62.10	0	0.00	62.00	1	5,444	0.02%
2020/10/30	1	62.60	19	63.21	62.50	-18	5,478	-0.33%
2020/10/29	7	62.37	13	62.51	63.00	-6	5,497	-0.11%
2020/10/28	19	63.02	16	63.06	62.90	3	5,606	0.05%
2020/10/27	2	61.75	4	62.55	62.90	-2	5,640	-0.04%
2020/10/26	3	61.77	0	0.00	61.80	3	5,717	0.05%
2020/10/23	1	62.70	1	63.10	62.80	0	5,800	0.00%
2020/10/22	0	62.70	41	62.28	62.80	-41	5,902	-0.69%
2020/10/21	13	61.70	17	61.91	61.50	-4	5,936	-0.07%
2020/10/20	16	61.61	0	0.00	61.70	16	6,041	0.26%
2020/10/19	3	61.70	1	61.50	61.50	2	6,278	0.03%
2020/10/16	2	61.10	2	61.10	61.00	0	6,454	0.00%
2020/10/15	19.1	60.91	7	61.59	60.60	12.1	6,530	0.19%
2020/10/14	37	61.58	7	61.81	61.20	30	6,619	0.45%
2020/10/13	5	62.14	26	62.22	62.40	-21	6,640	-0.32%
2020/10/12	11	62.56	10	62.69	62.60	1	6,671	0.01%
2020/10/08	5	62.24	1	62.40	61.90	4	6,657	0.06%
2020/10/07	7	62.50	5	62.36	62.30	2	6,683	0.03%
2020/10/06	17	63.15	7	62.90	62.60	10	6,690	0.15%
2020/10/05	4	63.13	10.3	63.00	63.50	-6.3	6,769	-0.09%
2020/09/30	20	63.88	7.2	64.20	63.40	12.8	6,793	0.19%
2020/09/29	10.1	63.45	19	63.39	63.80	-8.9	6,767	-0.13%
2020/09/28	18	62.40	19	62.94	62.30	-1	6,792	-0.01%
2020/09/25	29	62.44	13	63.96	61.70	16	6,828	0.23%
2020/09/24	19	63.66	25.3	63.56	64.50	-6.3	6,761	-0.09%
2020/09/23	6	64.27	13	64.35	63.70	-7	6,709	-0.10%
2020/09/22	12	62.76	9.1	62.97	63.10	2.9	6,519	0.04%
2020/09/21	5	62.50	31	62.86	62.40	-26	6,430	-0.40%
2020/09/18	19	62.00	6.3	61.83	62.10	12.7	6,390	0.20%
2020/09/17	42	61.95	29	61.87	62.10	13	6,440	0.20%
2020/09/16	18	60.33	60.1	60.39	61.00	-42.1	6,182	-0.68%
2020/09/15	5	58.08	22	58.48	59.00	-17	5,942	-0.29%
2020/09/14	3	57.43	0	0.00	57.50	3	5,956	0.05%
2020/09/11	0	0.00	0.1	57.60	57.20	-0.1	6,047	0.00%
2020/09/10	1	57.00	2	57.10	57.20	-1	6,092	-0.02%
2020/09/09	0	0.00	2	56.60	57.20	-2	6,143	-0.03%
2020/09/08	2	56.90	0	0.00	56.90	2	6,235	0.03%
2020/09/07	0	0.00	3	56.97	57.00	-3	6,322	-0.05%
2020/09/04	1.1	56.32	0	0.00	56.30	1.1	6,437	0.02%
2020/09/03	2	57.10	11	56.92	57.00	-9	6,538	-0.14%
2020/09/02	1	55.90	0	0.00	56.30	1	6,662	0.02%
2020/09/01	1	55.60	1	56.10	56.20	0	6,876	0.00%
2020/08/31	2.1	56.94	0	0.00	56.20	2.1	7,075	0.03%
2020/08/28	2	56.60	0	0.00	56.70	2	7,139	0.03%
2020/08/27	2	56.70	3	57.23	56.90	-1	7,232	-0.01%
2020/08/26	6	56.75	16	56.66	57.20	-10	7,295	-0.14%
2020/08/25	2	55.60	4	55.60	55.30	-2	7,306	-0.03%
2020/08/24	3.1	55.11	0	0.00	55.00	3.1	7,378	0.04%
2020/08/21	2.1	55.33	1	55.50	55.40	1.1	7,460	0.01%
2020/08/20	12	55.34	4	55.38	55.20	8	7,528	0.11%
2020/08/19	14.1	57.43	20	57.50	57.00	-5.9	7,581	-0.08%
2020/08/18	19.1	58.16	4	58.85	58.10	15.1	7,650	0.20%
2020/08/17	6	58.20	11	58.23	58.60	-5	7,938	-0.06%
2020/08/14	10	57.40	0	0.00	57.70	10	8,121	0.12%
2020/08/13	7.1	57.41	1	57.40	57.50	6.1	8,175	0.07%
2020/08/12	3	57.40	2	57.20	57.40	1	8,237	0.01%
2020/08/11	4	58.43	2.1	57.76	57.80	1.9	8,324	0.02%
2020/08/10	4	58.13	1	58.40	58.50	3	8,498	0.04%
2020/08/07	2	58.55	1	58.50	58.30	1	8,783	0.01%
2020/08/06	14	59.07	14	58.81	58.80	0	8,943	0.00%
2020/08/05	14.2	59.21	6	59.32	59.10	8.2	9,043	0.09%
2020/08/04	5	58.70	9	58.83	59.00	-4	9,170	-0.04%
2020/08/03	18	58.54	4	58.85	58.20	14	9,516	0.15%
2020/07/31	7	59.87	3	60.13	59.90	4	9,528	0.04%
2020/07/30	27	60.14	24.1	60.28	60.30	2.9	9,559	0.03%
2020/07/29	21	58.27	57	58.24	58.70	-36	9,761	-0.37%
2020/07/28	36.1	57.80	18	58.04	56.70	18.1	10,312	0.18%
2020/07/27	12.2	58.26	9	58.73	57.90	3.2	10,360	0.03%
2020/07/24	14	59.31	5	59.84	59.10	9	10,314	0.09%
2020/07/23	24	60.15	15	60.76	60.20	9	10,247	0.09%
2020/07/22	13	64.60	40	64.69	65.40	-27	10,050	-0.27%
2020/07/21	22	64.56	2	64.80	64.30	20	9,878	0.20%
2020/07/20	31.1	64.39	2	64.10	64.10	29.1	9,873	0.29%
2020/07/17	22	65.39	46	65.76	65.30	-24	9,864	-0.24%
2020/07/16	4	65.70	6	65.88	65.80	-2	10,082	-0.02%
2020/07/15	15	65.99	6	66.05	65.70	9	10,334	0.09%
2020/07/14	5	65.72	8	65.93	65.70	-3	10,418	-0.03%
2020/07/13	6	65.37	5.1	65.64	65.80	0.9	10,395	0.01%
2020/07/10	31	65.43	4	65.68	65.10	27	10,466	0.26%
2020/07/09	26	67.17	9.1	67.08	66.90	16.9	10,336	0.16%
2020/07/08	7.1	66.75	8	67.05	67.60	-0.9	10,258	-0.01%
2020/07/07	14	66.72	34	66.74	66.70	-20	10,186	-0.20%
2020/07/06	6	67.73	9	67.74	68.00	-3	10,039	-0.03%
2020/07/03	48	66.67	33	66.69	66.90	15	9,910	0.15%
2020/07/02	57	65.38	24	65.46	65.90	33	9,817	0.34%
2020/07/01	14	64.19	15	64.22	64.30	-1	9,704	-0.01%
2020/06/30	15	64.41	8	64.44	64.30	7	9,635	0.07%
2020/06/29	15	64.21	21	63.74	64.20	-6	9,556	-0.06%
2020/06/24	7	63.94	19	63.74	64.00	-12	9,483	-0.13%
2020/06/23	11	62.98	23	63.09	63.10	-12	9,367	-0.13%
2020/06/22	21	62.64	22	63.05	62.90	-1	9,351	-0.01%
2020/06/19	1	62.50	14	62.66	62.90	-13	9,352	-0.14%
2020/06/18	4	61.80	29	62.26	62.30	-25	9,280	-0.27%
2020/06/17	1	61.80	8	62.00	61.70	-7	9,204	-0.08%
2020/06/16	2	61.65	31.4	62.04	61.90	-29.4	9,236	-0.32%
2020/06/15	18	61.07	28	61.74	61.00	-10	9,285	-0.11%
2020/06/12	7.4	60.19	7	59.49	61.00	0.4	9,248	0.00%
2020/06/11	18.1	61.09	24	61.23	60.70	-5.9	9,251	-0.06%
2020/06/10	11	61.47	41	61.93	62.00	-30	9,156	-0.33%
2020/06/09	39	62.12	25	62.41	61.90	14	9,132	0.15%
2020/06/08	19	63.16	23	63.31	63.10	-4	9,098	-0.04%
2020/06/05	22	62.36	26.3	62.66	62.80	-4.3	8,902	-0.05%
2020/06/04	17	61.32	8	61.46	61.50	9	8,719	0.10%
2020/06/03	8	61.31	12	61.39	61.40	-4	8,688	-0.05%
2020/06/02	2	61.40	17	61.56	61.30	-15	8,577	-0.17%
2020/06/01	17	61.68	16	61.71	61.70	1	8,496	0.01%
2020/05/29	12	61.18	2	61.40	61.40	10	8,429	0.12%
2020/05/28	23	61.38	22	61.80	60.90	1	8,383	0.01%
2020/05/27	6	61.03	23	61.04	61.40	-17	8,324	-0.20%
2020/05/26	11	61.15	19	61.13	61.10	-8	8,290	-0.10%
2020/05/25	27	60.13	11	60.39	60.70	16	8,155	0.20%
2020/05/22	46	60.52	50	60.71	60.20	-4	8,059	-0.05%
2020/05/21	21	59.25	15	59.41	59.70	6	7,789	0.08%
2020/05/20	8	58.46	3	58.50	58.40	5	7,631	0.07%
2020/05/19	1	59.00	7	58.83	58.80	-6	7,618	-0.08%
2020/05/18	11	58.32	3.3	58.34	58.20	7.7	7,609	0.10%
2020/05/15	6	58.78	29.1	58.74	58.90	-23.1	7,552	-0.31%
2020/05/14	72	59.16	10.1	59.20	58.10	61.9	7,383	0.84%
2020/05/13	19	60.64	16	60.51	60.80	3	7,110	0.04%
2020/05/12	5.1	61.30	13	61.36	61.30	-8	6,963	-0.11%
2020/05/11	9	61.48	14	61.65	61.40	-5	6,866	-0.07%
2020/05/08	75	61.00	40.2	60.93	60.80	34.8	6,743	0.52%
2020/05/07	11.2	59.37	23	59.48	59.50	-11.8	6,377	-0.19%
2020/05/06	4.1	59.22	49	59.22	59.00	-45	6,287	-0.71%
2020/05/05	29.1	58.45	32	58.68	59.20	-2.9	6,175	-0.05%
2020/05/04	73.1	58.41	26	58.53	59.00	47.1	5,859	0.80%
2020/04/30	69.1	54.71	271	55.42	56.60	-201.9	5,207	-3.88%	大賣/鉅額交易
2020/04/29	109	54.22	18	54.21	54.20	91	5,088	1.79%	大買/
2020/04/28	47	54.05	22	53.98	54.00	25	5,101	0.49%
2020/04/27	8.1	53.84	40	53.87	54.10	-32	5,143	-0.62%
2020/04/24	12.3	52.39	18	52.96	53.00	-5.8	5,093	-0.11%
2020/04/23	61.4	52.68	6	53.13	52.60	55.4	5,093	1.09%
2020/04/22	20	52.28	24	52.48	52.60	-4	5,010	-0.08%
2020/04/21	141.2	55.05	50	55.20	53.10	91.2	4,869	1.87%	大買/
2020/04/20	25	57.46	42	58.47	57.30	-17	4,575	-0.37%
2020/04/17	45	55.51	41	55.25	56.00	4	4,292	0.09%
2020/04/16	8.1	53.89	12	54.11	54.40	-3.9	4,181	-0.09%
2020/04/15	49	53.93	2	54.20	53.80	47	4,173	1.13%
2020/04/14	11	54.35	16	54.46	54.20	-5	4,077	-0.12%
2020/04/13	6.1	53.71	11	53.64	53.60	-4.9	4,114	-0.12%
2020/04/10	13	53.05	8	53.19	53.00	5	4,166	0.12%
2020/04/09	10	53.50	6	53.77	53.40	4	4,259	0.09%
2020/04/08	12	53.28	6	53.43	53.60	6	4,296	0.14%
2020/04/07	2	52.50	22	52.17	52.60	-20	4,269	-0.47%
2020/04/06	5.1	50.60	5	50.20	50.60	0.1	4,187	0.00%
2020/04/01	1	49.70	0	0.00	50.10	1	4,187	0.02%
2020/03/31	10	49.77	10	50.29	49.50	0	4,200	0.00%
2020/03/30	10	49.72	11	49.10	49.70	-1	4,167	-0.02%
2020/03/27	3	50.87	3	50.63	50.50	0	4,142	0.00%
2020/03/26	19.2	49.78	8	49.64	50.50	11.2	4,083	0.27%
2020/03/25	5	49.97	10	50.03	49.40	-5	4,059	-0.12%
2020/03/24	21	46.73	5	46.69	46.75	16	4,033	0.40%
2020/03/23	4	45.70	0	0.00	44.85	4	4,126	0.10%
2020/03/20	12	46.97	5	47.43	45.85	7	4,202	0.17%
2020/03/19	6	45.55	1	45.10	45.10	5	4,310	0.12%
2020/03/18	2	51.10	20	50.54	50.10	-18	4,301	-0.42%
2020/03/17	25	51.86	1	52.00	51.00	24	4,312	0.56%
2020/03/16	0	54.00	55	54.07	53.60	-55	4,319	-1.27%
2020/03/13	14.1	51.69	10	50.96	54.60	4.1	4,334	0.09%
2020/03/12	5	54.84	5	55.82	54.70	0	4,346	0.00%
2020/03/11	1	57.60	2	58.40	57.50	-1	4,353	-0.02%
2020/03/10	6	57.30	1	57.20	57.70	5	4,610	0.11%
2020/03/09	6	58.18	2	58.60	57.60	4	4,873	0.08%
2020/03/06	1.1	59.32	0	0.00	59.30	1.1	4,868	0.02%
2020/03/05	0	60.20	5	59.82	59.80	-5	4,914	-0.10%
2020/03/04	4	58.53	2	58.95	58.90	2	5,013	0.04%
2020/03/03	8	59.09	0	0.00	58.70	8	5,164	0.15%
2020/03/02	52.1	58.27	2	58.30	58.20	50.1	5,453	0.92%
2020/02/27	3	59.00	1	58.80	58.50	2	5,706	0.04%
2020/02/26	3	59.47	4	60.00	59.30	-1	5,731	-0.02%
2020/02/25	3	59.73	5	59.90	59.90	-2	5,712	-0.04%
2020/02/24	2	59.55	1	60.10	59.60	1	5,713	0.02%
2020/02/21	4	60.03	0	0.00	60.00	4	5,704	0.07%
2020/02/20	10	60.47	0	0.00	60.40	10	5,729	0.17%
2020/02/19	1.1	60.40	3	60.73	60.30	-1.9	5,715	-0.03%
2020/02/18	3	60.33	1	60.30	60.50	2	5,718	0.04%
2020/02/17	1.1	61.11	0	0.00	61.10	1.1	5,721	0.02%
2020/02/14	12	61.86	6	61.42	61.70	6	5,692	0.11%
2020/02/13	6	61.45	0	0.00	61.00	6	5,677	0.11%
2020/02/12	5.1	62.08	3	62.13	62.00	2.1	5,655	0.04%
2020/02/11	0	0.00	5	61.20	61.50	-5	5,653	-0.09%
2020/02/10	5.1	59.79	6	59.92	60.00	-0.9	5,684	-0.02%
2020/02/07	5	60.48	2	61.15	60.60	3	5,717	0.05%
2020/02/06	2	61.15	2	61.35	61.50	0	5,769	0.00%
2020/02/05	3	60.07	0	0.00	60.70	3	5,954	0.05%
2020/02/04	1	60.40	2	60.15	60.80	-1	6,003	-0.02%
2020/02/03	5	58.36	5	58.92	59.40	0	6,032	0.00%
2020/01/31	3	60.43	5	60.90	60.60	-2	6,006	-0.03%
2020/01/30	5	61.34	1	61.40	60.30	4	6,060	0.07%
2020/01/20	4	65.53	1	65.50	65.60	3	5,989	0.05%
2020/01/17	3	65.27	2	66.00	65.70	1	6,026	0.02%
2020/01/16	5	65.74	0	0.00	65.80	5	6,075	0.08%
2020/01/13	9	66.22	5	66.30	66.10	4	6,246	0.06%
2020/01/09	1	65.30	2	65.35	65.50	-1	6,358	-0.02%
2020/01/08	1	64.00	4	63.85	64.00	-3	6,401	-0.05%
2020/01/07	1	64.10	4	64.63	64.30	-3	6,423	-0.05%
2020/01/06	5	65.14	2	64.80	64.80	3	6,394	0.05%
2020/01/03	3	67.77	3.2	67.14	67.20	-0.2	6,405	0.00%
2020/01/02	0.2	68.40	7	68.29	68.40	-6.8	6,381	-0.11%
2019/12/31	0	0.00	1	67.40	67.20	-1	6,322	-0.02%
2019/12/30	1	67.90	1	67.60	67.40	0	6,351	0.00%
2019/12/27	0	0.00	8	67.50	67.70	-8	6,366	-0.13%
2019/12/26	7	67.10	2	67.20	67.20	5	6,365	0.08%
2019/12/25	1	66.70	5	66.50	66.70	-4	6,378	-0.06%
2019/12/24	1	66.40	0	0.00	65.70	1	6,444	0.02%
2019/12/23	1	66.20	11	66.23	66.20	-10	6,485	-0.15%
2019/12/20	3	67.03	0	0.00	66.80	3	6,508	0.05%
2019/12/19	4	67.03	4	66.95	67.30	0	6,508	0.00%
2019/12/18	6	67.83	7	68.19	67.50	-1	6,518	-0.02%
2019/12/17	1	67.00	30	67.10	67.20	-29	6,526	-0.44%
2019/12/16	30	66.90	9.1	67.46	66.40	20.9	6,471	0.32%
2019/12/13	6.1	65.02	12	65.27	66.10	-5.9	6,351	-0.09%
2019/12/12	1	65.50	16	65.71	65.30	-15	6,471	-0.23%
2019/12/11	4	65.43	0	0.00	65.80	4	6,678	0.06%
2019/12/10	1	66.10	2	65.95	66.10	-1	6,612	-0.02%
2019/12/09	11	65.82	21	65.69	66.10	-10	6,643	-0.15%
2019/12/06	6	65.45	43	65.54	65.00	-37	6,611	-0.56%
2019/12/05	13	65.44	26.1	65.49	65.50	-13.1	6,614	-0.20%
2019/12/04	12	63.65	22.1	63.70	63.90	-10.1	6,409	-0.16%
2019/12/03	0	0.00	7	62.17	62.50	-7	6,279	-0.11%
2019/12/02	7	62.40	4	62.10	62.30	3	6,303	0.05%
2019/11/29	6	63.07	4	63.33	62.80	2	6,357	0.03%
2019/11/28	13	63.27	29.3	62.97	63.40	-16.3	6,317	-0.26%
2019/11/27	10	61.76	15	62.54	62.60	-5	6,228	-0.08%
2019/11/26	47	62.86	29	62.75	62.30	18	5,915	0.30%
2019/11/25	26.2	61.68	10.1	61.64	61.90	16.1	5,640	0.28%
2019/11/22	1	60.50	1	60.60	60.50	0	5,624	0.00%
2019/11/21	1	60.70	0	0.00	60.60	1	5,689	0.02%
2019/11/20	3	60.30	1	60.30	60.30	2	5,715	0.04%
2019/11/19	5	60.78	0	0.00	60.60	5	5,754	0.09%
2019/11/18	2	61.85	1	61.70	61.80	1	5,727	0.02%
2019/11/15	0	0.00	10	61.32	61.50	-10	5,763	-0.17%
2019/11/13	2	60.40	1	60.60	60.40	1	5,748	0.02%
2019/11/12	5	60.32	0	0.00	60.30	5	5,779	0.09%
2019/11/11	0	60.40	3	60.70	60.10	-3	5,816	-0.05%
2019/11/07	4	60.85	3	60.60	60.70	1	5,840	0.02%
2019/11/06	3	61.97	1.5	61.80	61.60	1.5	5,802	0.03%
2019/11/05	9	62.73	10	62.98	62.20	-1	5,800	-0.02%
2019/11/04	21	62.69	26	62.43	62.60	-5	5,761	-0.09%
2019/11/01	5	61.14	4	61.20	61.10	1	5,616	0.02%
2019/10/31	4	60.70	15	60.69	60.40	-11	5,729	-0.19%
2019/10/30	4.1	60.37	17	60.22	60.70	-12.9	5,858	-0.22%
2019/10/29	54	60.51	78	60.04	59.90	-24	5,913	-0.41%
2019/10/28	4	61.45	0	0.00	61.20	4	5,865	0.07%
2019/10/25	8	61.39	0.1	61.40	61.20	7.9	5,863	0.13%
2019/10/24	77.2	61.81	34	61.98	62.00	43.2	5,906	0.73%
2019/10/23	11.2	61.08	10	61.06	61.10	1.2	5,934	0.02%
2019/10/22	8	60.54	38	60.61	60.30	-30	5,994	-0.50%
2019/10/21	7	60.39	6	60.38	60.60	1	6,022	0.02%
2019/10/18	7	59.44	14	59.17	59.60	-7	6,050	-0.12%
2019/10/17	4	58.33	1	57.60	58.50	3	6,041	0.05%
2019/10/16	24	58.06	4	58.28	57.50	20	6,184	0.32%
2019/10/15	2	57.80	2	57.95	57.70	0	6,207	0.00%
2019/10/14	17	57.78	5	57.74	57.30	12	6,316	0.19%
2019/10/09	9	56.94	0	0.00	57.00	9	6,355	0.14%
2019/10/08	7.1	57.81	1	58.00	57.50	6.1	6,326	0.10%
2019/10/03	1	59.00	3	58.90	58.90	-2	6,588	-0.03%
2019/10/02	1	58.50	3	59.00	59.20	-2	6,596	-0.03%
2019/10/01	6	58.12	5	57.96	58.40	1	6,620	0.02%
2019/09/27	13	57.49	6	57.08	57.50	7	6,683	0.10%
2019/09/26	4	58.13	3	58.40	58.10	1	6,755	0.01%
2019/09/25	4	58.68	0	0.00	58.40	4	6,888	0.06%
2019/09/24	8.1	59.08	4	59.15	58.80	4.1	7,255	0.06%
2019/09/23	4	58.65	0	0.00	58.60	4	7,281	0.05%
2019/09/20	17	58.81	0	0.00	58.50	17	7,282	0.23%
2019/09/19	0	59.80	2	59.70	59.80	-2	7,180	-0.03%
2019/09/18	3	59.67	5	59.70	59.70	-2	7,220	-0.03%
2019/09/17	18.1	59.63	5	59.76	59.50	13.1	7,192	0.18%
2019/09/16	25	61.14	22	61.25	61.00	3	7,126	0.04%
2019/09/12	2	63.85	2	63.85	63.40	0	7,180	0.00%
2019/09/11	3	62.97	3	63.30	63.50	0	7,329	0.00%
2019/09/10	6	63.17	7	63.46	63.00	-1	7,299	-0.01%
2019/09/09	11	63.37	0	0.00	63.20	11	7,261	0.15%
2019/09/06	1	64.50	50	64.47	64.30	-49	7,277	-0.67%
2019/09/05	67	64.38	19	64.86	64.10	48	7,245	0.66%
2019/09/04	0	0.00	9	63.80	63.80	-9	7,168	-0.13%
2019/09/03	18	63.60	24	63.54	63.40	-6	7,294	-0.08%
2019/09/02	18	62.83	35	63.03	62.80	-17	7,328	-0.23%
2019/08/30	16	62.40	2	62.50	62.60	14	7,377	0.19%
2019/08/29	2	61.10	0	0.00	61.20	2	7,448	0.03%
2019/08/28	0	0.00	1	60.70	60.90	-1	7,596	-0.01%
2019/08/27	7	60.61	0	0.00	60.50	7	7,664	0.09%
2019/08/26	3	60.77	5	60.66	60.60	-2	7,810	-0.03%
2019/08/23	1	62.20	0	0.00	62.30	1	7,845	0.01%
2019/08/22	9	62.10	7	62.66	61.90	2	7,863	0.03%
2019/08/21	6	62.30	2	62.50	62.20	4	7,882	0.05%
2019/08/20	105	63.26	75	63.00	62.50	30	8,046	0.37%	大買/
2019/08/19	5	62.86	44	62.68	63.20	-39	8,193	-0.48%
2019/08/16	0	0.00	1	61.40	62.00	-1	8,637	-0.01%
2019/08/15	9	61.19	10	61.08	61.20	-1	8,810	-0.01%
2019/08/14	3	62.57	15	62.55	62.10	-12	9,019	-0.13%
2019/08/13	1	62.10	22	61.71	61.60	-21	9,115	-0.23%
2019/08/12	2	62.35	22	62.62	62.50	-20	9,207	-0.22%
2019/08/08	4	62.38	25	62.39	62.40	-21	9,224	-0.23%
2019/08/07	2	61.40	3	61.83	61.80	-1	9,268	-0.01%
2019/08/06	18	59.94	2	60.45	61.20	16	9,323	0.17%
2019/08/05	0	0.00	3	61.07	61.10	-3	9,370	-0.03%
2019/08/02	37	60.75	27	60.84	60.80	10	9,463	0.11%
2019/08/01	31	63.14	0	0.00	63.00	31	9,370	0.33%
2019/07/31	19	62.78	6	62.82	63.10	13	9,303	0.14%
2019/07/30	19	64.52	6	64.05	63.30	13	9,468	0.14%
2019/07/29	0	0.00	12	65.09	64.80	-12	9,725	-0.12%
2019/07/26	12	64.48	17	64.42	64.60	-5	10,007	-0.05%
2019/07/25	7	64.54	41	64.44	64.70	-34	10,123	-0.34%
2019/07/24	42.1	67.20	3	67.27	67.30	39.1	10,078	0.39%
2019/07/23	9	67.33	85	67.50	67.50	-76	9,997	-0.76%
2019/07/22	8	67.15	12	67.18	67.30	-4	10,012	-0.04%
2019/07/19	15	66.39	7	66.41	66.40	8	10,063	0.08%
2019/07/18	13	65.99	4.2	65.57	65.10	8.8	10,122	0.09%
2019/07/17	4	66.25	3	66.80	67.00	1	10,026	0.01%
2019/07/16	23	66.98	11	66.82	67.00	12	10,032	0.12%
2019/07/15	1	65.50	7	65.74	66.00	-6	9,885	-0.06%
2019/07/12	3	65.50	2	65.55	65.50	1	9,921	0.01%
2019/07/11	27	65.84	16	66.11	65.50	11	9,976	0.11%
2019/07/10	2	64.75	4	65.10	64.80	-2	9,919	-0.02%
2019/07/09	1	64.90	0	0.00	64.70	1	9,934	0.01%
2019/07/08	4	64.68	4	65.08	65.00	0	10,023	0.00%
2019/07/05	1	64.30	14	64.56	64.90	-13	10,056	-0.13%
2019/07/04	41	64.37	13	64.65	64.80	28	10,070	0.28%
2019/07/03	11	64.55	38	64.42	64.60	-27	10,040	-0.27%
2019/07/02	7	65.07	42	65.39	65.60	-35	9,969	-0.35%
2019/07/01	30	64.26	22	63.90	64.90	8	9,925	0.08%
2019/06/28	10	60.49	3	60.50	60.50	7	9,612	0.07%
2019/06/27	10	61.46	24	61.53	61.50	-14	9,646	-0.15%
2019/06/26	0	0.00	6	60.60	60.80	-6	9,660	-0.06%
2019/06/25	14	60.60	6	60.22	60.40	8	9,666	0.08%
2019/06/24	88	61.05	14	61.15	61.10	74	9,635	0.77%
2019/06/21	8	61.85	12	62.69	60.80	-4	9,674	-0.04%
2019/06/20	20	61.14	46	61.03	61.80	-26	9,584	-0.27%
2019/06/19	45	58.96	22	59.03	59.20	23	9,430	0.24%
2019/06/18	3	57.30	2	57.45	57.00	1	9,376	0.01%
2019/06/17	1	56.70	5	56.64	57.00	-4	9,591	-0.04%
2019/06/14	18	57.06	3	57.40	56.30	15	9,938	0.15%
2019/06/13	1	58.00	1	58.00	58.10	0	9,936	0.00%
2019/06/12	6	57.12	2.1	57.82	58.00	3.9	9,981	0.04%
2019/06/11	23	57.47	33	57.88	57.30	-10	9,965	-0.10%
2019/06/10	20	56.80	22	56.80	57.60	-2	9,804	-0.02%
2019/06/06	42	55.34	5	55.68	55.10	37	9,743	0.38%
2019/06/05	1	56.50	8	56.76	56.60	-7	9,652	-0.07%
2019/06/04	5	56.50	12	56.48	55.80	-7	9,555	-0.07%
2019/06/03	14	57.41	3	57.37	57.30	11	9,476	0.12%
2019/05/31	18	58.04	25	57.57	58.30	-7	9,479	-0.07%
2019/05/30	14	56.06	2	56.05	56.00	12	9,417	0.13%
2019/05/29	1	55.20	12	55.06	55.10	-11	9,420	-0.12%
2019/05/28	10.1	54.62	18	54.89	54.60	-7.9	9,400	-0.08%
2019/05/27	22	54.34	4	54.65	54.70	18	9,378	0.19%
2019/05/24	12	55.93	16	56.19	55.60	-4	9,242	-0.04%
2019/05/23	27	56.43	86	56.41	55.60	-59	9,259	-0.64%
2019/05/22	30	63.09	11	63.16	61.60	19	8,835	0.22%
2019/05/21	14	61.91	1	61.20	62.70	13	8,704	0.15%
2019/05/20	2	63.25	46	63.91	63.00	-44	8,563	-0.51%
2019/05/17	93	67.06	16	65.02	64.80	77	8,522	0.90%
2019/05/16	3	67.90	2	67.65	67.30	1	8,512	0.01%
2019/05/15	15	69.10	2	69.65	68.80	13	8,547	0.15%
2019/05/14	9.1	64.90	16	66.88	68.20	-6.9	8,587	-0.08%
2019/05/13	5.2	68.13	12	69.44	67.60	-6.8	8,553	-0.08%
2019/05/10	28	69.96	11	70.59	70.30	17	8,577	0.20%
2019/05/09	7	71.29	2	71.85	71.70	5	8,565	0.06%
2019/05/08	17	72.38	2	72.70	72.10	15	8,627	0.17%
2019/05/07	11	73.15	19	73.25	73.00	-8	8,588	-0.09%
2019/05/06	11	70.57	23	69.91	72.10	-12	8,464	-0.14%
2019/05/03	46	72.78	74.1	72.71	72.70	-28.1	8,301	-0.34%
2019/05/02	37	71.70	50	71.93	71.30	-13	8,258	-0.16%
2019/04/30	18	69.83	15	69.75	70.00	3	8,171	0.04%
2019/04/29	3.1	70.03	18	71.17	70.10	-14.9	8,247	-0.18%
2019/04/26	4	71.85	2	72.60	71.30	2	8,221	0.02%
2019/04/25	11	73.06	8.1	72.73	72.50	2.9	8,158	0.04%
2019/04/24	1	71.20	27	71.89	71.20	-26	8,092	-0.32%
2019/04/23	21	70.05	1	70.00	70.30	20	8,014	0.25%
2019/04/22	65	71.09	7.1	70.88	71.00	57.9	7,933	0.73%
2019/04/19	27.3	69.36	4	69.90	69.60	23.3	7,859	0.30%
2019/04/18	6.8	70.03	1	70.30	69.40	5.8	7,908	0.07%
2019/04/17	1	71.50	25	71.44	71.50	-24	7,871	-0.30%
2019/04/16	22	68.40	69	70.59	71.00	-47	7,812	-0.60%
2019/04/15	46	68.26	14	68.85	69.00	32	7,722	0.41%
2019/04/12	31	70.35	106	70.38	69.20	-75	7,806	-0.96%	大賣/
2019/04/11	32	72.52	16	72.62	72.10	16	7,751	0.21%
2019/04/10	14	71.36	0	0.00	72.00	14	7,716	0.18%
2019/04/09	6	72.12	0	0.00	72.20	6	7,665	0.08%
2019/04/08	52	73.61	8	74.03	73.10	44	7,654	0.57%
2019/04/03	22	73.62	132.1	73.16	73.50	-110.1	7,618	-1.45%	大賣/鉅額交易
2019/04/02	14	72.84	5	72.10	72.00	9	7,558	0.12%
2019/04/01	10	72.40	35	72.55	72.50	-25	7,552	-0.33%
2019/03/29	5	71.10	5	71.52	71.00	0	7,477	0.00%
2019/03/28	14	70.85	7	70.91	70.60	7	7,486	0.09%
2019/03/27	1.1	71.10	5	71.48	71.10	-3.9	7,489	-0.05%
2019/03/26	6	71.17	21	71.86	71.00	-15	7,478	-0.20%
2019/03/25	88	70.96	5.1	71.05	71.20	82.9	7,445	1.11%
2019/03/22	150	73.70	11.1	73.00	72.30	138.9	7,390	1.88%	大買/鉅額交易
2019/03/21	5	75.30	3	75.80	75.00	2	7,272	0.03%
2019/03/20	154	75.84	182.2	76.23	75.50	-28.2	7,225	-0.39%	大買/大賣/
2019/03/19	61.3	74.78	39	74.49	75.30	22.3	7,156	0.31%
2019/03/18	16.2	69.70	18	69.26	70.00	-1.8	6,847	-0.03%
2019/03/15	9	69.57	10	69.71	69.10	-1	6,800	-0.01%
2019/03/14	10	68.90	3	69.10	69.00	7	6,800	0.10%
2019/03/13	1	68.10	0	0.00	68.50	1	6,946	0.01%
2019/03/12	9	68.99	3	68.77	68.20	6	7,133	0.08%
2019/03/11	8	67.94	4	68.10	68.20	4	7,398	0.05%
2019/03/08	1	67.60	1	67.50	67.50	0	7,518	0.00%
2019/03/07	12	68.15	0	0.00	67.80	12	7,544	0.16%
2019/03/06	7	68.56	2	69.45	68.00	5	7,654	0.07%
2019/03/05	1	68.30	7	68.56	68.20	-6	7,669	-0.08%
2019/03/04	1	67.00	3	67.10	67.20	-2	7,760	-0.03%
2019/02/27	0	67.50	2	66.95	67.50	-2	7,709	-0.03%
2019/02/26	13	67.58	0	0.00	67.20	13	7,679	0.17%
2019/02/25	0	0.00	3	68.13	68.10	-3	7,671	-0.04%
2019/02/22	7	68.01	4.2	68.06	67.80	2.8	7,692	0.04%
2019/02/21	42	66.49	4	66.68	66.90	38	7,593	0.50%
2019/02/20	5	66.00	3	66.70	66.00	2	7,611	0.03%
2019/02/19	4	65.80	0	0.00	65.80	4	7,634	0.05%
2019/02/18	11	67.29	1	66.80	66.80	10	7,680	0.13%
2019/02/15	6	68.52	4	68.80	68.50	2	7,661	0.03%
2019/02/14	1	67.90	23	68.09	68.00	-22	7,634	-0.29%
2019/02/13	8	67.24	0	67.00	67.00	8	7,649	0.10%
2019/02/12	1	67.80	16	67.83	67.80	-15	7,629	-0.20%
2019/02/11	3	67.60	10	67.54	67.80	-7	7,714	-0.09%
2019/01/30	4	66.00	4	66.00	66.00	0	7,873	0.00%
2019/01/29	0	0.00	3	65.27	65.40	-3	7,934	-0.04%
2019/01/28	0	64.20	5	64.00	64.50	-5	7,957	-0.06%
2019/01/25	5	63.32	3	63.57	63.40	2	8,103	0.02%
2019/01/24	3	63.17	47	63.71	63.90	-44	8,265	-0.53%
2019/01/23	27	61.37	7	61.81	61.70	20	8,199	0.24%
2019/01/22	2	65.25	9	64.82	65.10	-7	7,988	-0.09%
2019/01/21	2.2	64.35	6	64.73	64.30	-3.8	7,936	-0.05%
2019/01/18	0	62.40	2	62.65	62.70	-2	7,898	-0.03%
2019/01/17	8	62.66	25.3	63.14	61.80	-17.3	7,972	-0.22%
2019/01/16	1	63.50	1	63.50	63.50	0	7,960	0.00%
2019/01/15	29	62.07	8	61.86	62.30	21	7,913	0.27%
2019/01/14	1	60.90	23	60.91	60.90	-22	7,925	-0.28%
2019/01/11	7	61.01	6	61.07	60.90	1	7,973	0.01%
2019/01/10	10	60.80	5	61.00	61.40	5	7,984	0.06%
2019/01/09	4.3	59.51	15	59.65	60.30	-10.7	8,001	-0.13%
2019/01/08	1	57.90	5	58.20	58.00	-4	7,992	-0.05%
2019/01/07	1	57.80	3	58.20	57.50	-2	7,979	-0.03%
2019/01/04	4	56.98	4	57.43	56.40	0	8,016	0.00%
2019/01/03	7	60.64	19	60.79	59.80	-12	8,023	-0.15%
2019/01/02	0	61.60	1	62.50	61.90	-1	7,968	-0.01%