頎邦 (6147)-永豐金-台中券商分點個股進出

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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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	0	0.00	1	79.40	78.60	-1	7,051	-0.01%
2024/05/14	1	78.70	1	79.00	78.50	0	7,069	0.00%
2024/05/13	1.3	77.41	15.2	78.70	79.30	-13.9	7,021	-0.20%
2024/05/10	4	77.50	0	0.00	76.70	4	6,947	0.06%
2024/05/09	0	0.00	15	77.47	77.80	-15	6,878	-0.22%
2024/05/08	1	76.30	0	0.00	75.80	1	6,760	0.01%
2024/05/07	12	76.61	0	0.00	76.00	12	6,751	0.18%
2024/05/06	6	77.48	1	77.50	77.50	5	6,713	0.07%
2024/05/03	0	0.00	9	78.07	77.90	-9	6,684	-0.13%
2024/05/02	0	0.00	16	77.21	77.30	-16	6,632	-0.24%
2024/04/30	22	75.69	2	76.60	76.10	20	6,568	0.30%
2024/04/29	0	0.00	1	76.60	77.30	-1	6,519	-0.02%
2024/04/26	5	77.44	6	77.50	77.80	-1	6,469	-0.02%
2024/04/25	0	0.00	12	76.26	77.00	-12	6,459	-0.19%
2024/04/24	0	0.00	5	75.80	76.10	-5	6,467	-0.08%
2024/04/22	8	73.26	0	0.00	73.30	8	6,438	0.12%
2024/04/18	1	75.70	0	0.00	75.70	1	6,237	0.02%
2024/04/16	0	0.00	5	76.58	76.30	-5	6,184	-0.08%
2024/04/15	0	0.00	20	78.00	77.80	-20	6,135	-0.33%
2024/04/12	0.1	77.70	10	77.70	77.70	-9.9	6,146	-0.16%
2024/04/11	10	76.65	0	0.00	77.10	10	6,169	0.16%
2024/04/10	1	77.60	0	0.00	77.60	1	6,233	0.02%
2024/04/08	10	75.75	0	0.00	76.30	10	6,319	0.16%
2024/04/03	21	76.19	0	0.00	76.00	21	6,314	0.33%
2024/04/02	0.3	76.70	0	0.00	76.80	0.3	6,293	0.00%
2024/04/01	7	78.43	0	0.00	77.50	7	6,276	0.11%
2024/03/29	0	0.00	19.7	79.08	79.00	-19.7	6,260	-0.31%
2024/03/28	0.3	77.60	0	77.70	77.90	0.3	5,909	0.00%
2024/03/27	0.2	74.00	2	76.00	75.80	-1.9	5,749	-0.03%
2024/03/26	1	74.00	0	0.00	73.90	1	5,745	0.02%
2024/03/25	0	74.90	0	0.00	75.10	0	5,797	0.00%
2024/03/22	21.3	76.56	0	0.00	75.70	21.3	5,850	0.36%
2024/03/21	1	77.70	3	78.00	78.20	-2	5,888	-0.03%
2024/03/20	7	78.27	1	78.40	77.60	6	5,965	0.10%
2024/03/19	1	80.00	11.5	79.90	78.50	-10.5	6,188	-0.17%
2024/03/18	0	0.00	5	77.34	77.40	-5	6,031	-0.08%
2024/03/15	1	76.60	0	76.60	76.50	1	6,014	0.02%
2024/03/14	10	77.48	6	77.43	77.50	4	5,953	0.07%
2024/03/13	1	78.55	24	78.29	79.00	-23	5,829	-0.39%
2024/03/12	3	76.60	2	77.15	76.80	1	5,618	0.02%
2024/03/11	2	75.30	10	74.65	75.70	-8	5,522	-0.15%
2024/03/08	5.1	77.73	16	77.52	75.40	-10.9	5,481	-0.20%
2024/03/07	11	74.32	0	0.00	74.60	11	5,104	0.22%
2024/03/06	0	0.00	1	73.80	73.80	-1	5,033	-0.02%
2024/03/05	1	72.60	0	0.00	72.80	1	5,049	0.02%
2024/02/29	0	0.00	1	71.30	71.00	-1	5,009	-0.02%
2024/02/26	0	0.00	2	73.55	73.70	-2	4,901	-0.04%
2024/02/23	7	74.66	22.2	73.94	74.00	-15.2	4,829	-0.31%
2024/02/22	1	71.10	0	0.00	71.60	1	4,518	0.02%
2024/02/21	0	0.00	2	71.00	71.10	-2	4,489	-0.04%
2024/02/20	1.1	70.71	0	0.00	70.40	1.1	4,458	0.02%
2024/02/19	0.2	71.00	0	0.00	71.00	0.2	4,447	0.00%
2024/02/16	1.1	70.10	0	0.00	70.00	1.1	4,423	0.02%
2024/02/15	4.1	69.51	4	69.60	69.60	0.1	4,372	0.00%
2024/02/05	5	70.70	0	0.00	71.00	5	4,309	0.12%
2024/02/02	3	71.40	4	71.20	71.30	-1	4,281	-0.02%
2024/02/01	7	71.14	0	0.00	71.40	7	4,233	0.17%
2024/01/31	1	71.30	0	0.00	72.00	1	4,209	0.02%
2024/01/30	4	71.80	0	0.00	71.60	4	4,194	0.10%
2024/01/29	6	72.70	0	0.00	72.60	6	4,192	0.14%
2024/01/26	1	73.80	0	0.00	73.20	1	4,196	0.02%
2024/01/25	14	74.00	13	74.40	73.90	1	4,201	0.02%
2024/01/24	14	74.01	0	0.00	74.20	14	4,207	0.33%
2024/01/23	0	0.00	1.3	74.20	74.20	-1.3	4,222	-0.03%
2024/01/22	0	0.00	3	73.20	73.50	-3	4,214	-0.07%
2024/01/19	5	73.10	0	73.40	73.50	5	4,239	0.12%
2024/01/17	1	73.50	0	0.00	73.00	1	4,229	0.02%
2024/01/11	0	0.00	1	72.10	72.20	-1	4,165	-0.02%
2024/01/10	1	72.10	0	0.00	71.80	1	4,167	0.02%
2024/01/09	0	72.70	0	0.00	72.00	0	4,147	0.00%
2024/01/08	0	72.90	0	0.00	72.80	0	4,160	0.00%
2024/01/05	2	74.50	3	74.33	74.50	-1	4,113	-0.02%
2024/01/04	3	74.20	0	0.00	74.50	3	4,072	0.07%
2024/01/03	2	73.55	1	73.80	74.30	1	4,021	0.02%
2023/12/28	0	0.00	10	72.60	72.80	-10	3,869	-0.26%
2023/12/27	0	0.00	0.1	73.20	72.90	-0.1	3,858	0.00%
2023/12/26	3.3	71.38	71	71.04	72.30	-67.8	3,821	-1.77%
2023/12/25	0	0.00	1	72.70	72.30	-1	3,766	-0.03%
2023/12/22	0	0.00	10	73.20	73.30	-10	3,742	-0.27%
2023/12/21	4	72.98	1	73.00	73.50	3	3,659	0.08%
2023/12/20	4	73.18	0	0.00	74.00	4	3,558	0.11%
2023/12/19	7	73.24	20.1	72.15	72.60	-13.1	3,435	-0.38%
2023/12/18	0	0.00	0.2	75.85	75.30	-0.2	3,301	-0.01%
2023/12/15	3.1	77.57	2.1	78.03	76.80	1.1	3,202	0.03%
2023/12/14	17.5	76.24	14.2	77.76	78.70	3.3	3,039	0.11%
2023/12/13	2	72.95	12.6	73.23	73.80	-10.6	2,631	-0.40%
2023/12/12	0	0.00	2	71.10	71.40	-2	2,569	-0.08%
2023/12/06	0	0.00	4	70.30	70.50	-4	2,698	-0.15%
2023/12/04	0	0.00	0.5	71.47	71.50	-0.5	2,777	-0.02%
2023/12/01	0	0.00	5.2	71.99	72.00	-5.2	2,966	-0.18%
2023/11/30	0	0.00	16.3	71.72	72.00	-16.3	2,960	-0.55%
2023/11/28	2	70.50	4.1	71.15	71.00	-2.1	2,910	-0.07%
2023/11/27	0	0.00	2	69.95	70.10	-2	2,974	-0.07%
2023/11/24	0	0.00	1	69.90	70.00	-1	2,976	-0.03%
2023/11/23	2	69.80	0	0.00	69.80	2	2,981	0.07%
2023/11/21	0	0.00	7	70.00	69.80	-7	3,055	-0.23%
2023/11/20	0	0.00	2.1	69.71	69.90	-2.1	3,062	-0.07%
2023/11/17	0	69.30	0	0.00	69.50	0	3,071	0.00%
2023/11/16	0	69.08	0	0.00	69.30	0	3,088	0.00%
2023/11/15	0	0.00	2	69.70	69.90	-2	3,118	-0.06%
2023/11/14	5	70.00	0	0.00	70.00	5	3,145	0.16%
2023/11/13	0	69.53	0	0.00	69.50	0	3,192	0.00%
2023/11/10	5	69.50	6	69.60	69.90	-1	3,216	-0.03%
2023/11/08	0	0.00	3	70.07	69.70	-3	3,253	-0.09%
2023/11/06	0	0.00	1	69.90	70.00	-1	3,268	-0.03%
2023/11/02	0	0.00	1	68.90	69.40	-1	3,346	-0.03%
2023/11/01	0.1	67.96	0	0.00	68.70	0.1	3,351	0.00%
2023/10/31	0	67.90	0	0.00	68.00	0	3,369	0.00%
2023/10/30	0	67.68	0	67.70	68.30	0	3,372	0.00%
2023/10/27	0.1	67.91	0	67.70	67.50	0.1	3,386	0.00%
2023/10/26	0	68.36	0	0.00	68.20	0	3,433	0.00%
2023/10/25	0.1	69.00	5	69.30	68.90	-4.9	3,596	-0.14%
2023/10/24	0	0.00	6	69.10	69.20	-6	3,614	-0.17%
2023/10/20	2	68.80	0	0.00	69.00	2	3,584	0.06%
2023/10/19	0	67.87	1	68.50	68.20	-1	3,574	-0.03%
2023/10/18	1.1	66.83	0	0.00	67.80	1.1	3,586	0.03%
2023/10/17	0	67.67	0	0.00	67.90	0	3,588	0.00%
2023/10/16	0.1	66.96	0	0.00	66.80	0.1	3,604	0.00%
2023/10/13	0	67.70	0	0.00	67.50	0	3,598	0.00%
2023/10/12	0.1	67.17	0	0.00	67.50	0.1	3,641	0.00%
2023/10/11	7.2	66.96	0	0.00	66.80	7.2	3,656	0.20%
2023/10/06	0.1	68.24	0	0.00	68.10	0.1	3,672	0.00%
2023/10/05	0	68.54	1	68.40	68.70	-1	3,697	-0.03%
2023/10/04	0.1	68.04	2	68.10	68.20	-1.9	3,715	-0.05%
2023/10/03	0	68.79	0	0.00	68.80	0	3,730	0.00%
2023/10/02	0	68.44	1	68.80	68.70	-1	3,742	-0.03%
2023/09/28	0	68.16	3	68.60	68.20	-3	3,757	-0.08%
2023/09/27	0.1	67.85	2	68.00	67.90	-1.9	3,786	-0.05%
2023/09/26	0.1	68.30	0	0.00	68.10	0.1	3,797	0.00%
2023/09/25	11	68.00	0	0.00	68.50	11	3,791	0.29%
2023/09/22	0.1	68.51	0	0.00	68.50	0.1	3,771	0.00%
2023/09/21	2.2	68.25	0	0.00	67.90	2.2	3,752	0.06%
2023/09/20	17	69.61	8	69.96	69.00	9	3,746	0.24%
2023/09/19	0	0.00	2	71.90	71.00	-2	3,677	-0.05%
2023/09/18	2	71.30	1	71.90	71.30	1	3,642	0.03%
2023/09/15	7	72.00	4	71.93	71.30	3	3,624	0.08%
2023/09/14	1	71.40	1	71.60	71.00	0	3,558	0.00%
2023/09/13	3.1	71.47	1	71.80	71.20	2.1	3,548	0.06%
2023/09/12	0	0.00	2	71.75	71.50	-2	3,585	-0.06%
2023/09/11	0.3	71.20	1	71.00	70.90	-0.7	3,580	-0.02%
2023/09/08	2.1	70.86	3	71.20	70.90	-1	3,587	-0.03%
2023/09/07	1	71.60	4	71.75	71.50	-3	3,566	-0.08%
2023/09/06	6	70.80	27.6	71.65	72.00	-21.6	3,501	-0.62%
2023/09/04	4.2	68.95	0	0.00	69.80	4.2	3,351	0.12%
2023/09/01	4	69.03	6	69.50	69.20	-2	3,398	-0.06%
2023/08/31	35	69.87	41.1	69.95	69.80	-6.1	3,404	-0.18%
2023/08/30	1	68.90	1	68.80	69.00	0	3,317	0.00%
2023/08/29	0	68.30	0	0.00	69.00	0	3,368	0.00%
2023/08/28	0	0.00	8	69.00	68.90	-8	3,370	-0.24%
2023/08/25	5	67.90	0	0.00	68.20	5	3,328	0.15%
2023/08/24	0	67.30	0	0.00	67.20	0	3,303	0.00%
2023/08/23	0	66.70	0	0.00	66.80	0	3,304	0.00%
2023/08/22	0	66.30	0	0.00	66.30	0	3,310	0.00%
2023/08/21	0	0.00	4	66.80	66.70	-4	3,297	-0.12%
2023/08/18	3	67.90	3	68.90	67.80	0	3,237	0.00%
2023/08/16	0	0.00	5	68.00	68.00	-5	3,166	-0.16%
2023/08/14	0	0.00	0.1	67.00	67.00	-0.1	3,157	0.00%
2023/08/11	0	0.00	1	67.90	67.80	-1	3,153	-0.03%
2023/08/10	0	0.00	1	67.50	67.40	-1	3,169	-0.03%
2023/08/09	19	67.24	0	0.00	67.00	19	3,141	0.60%
2023/08/08	0	0.00	8	69.04	69.10	-8	3,078	-0.26%
2023/08/07	0	0.00	3	69.00	68.70	-3	3,077	-0.10%
2023/08/04	0	68.10	1	67.90	68.40	-1	3,076	-0.03%
2023/08/02	3	68.33	5	67.40	67.40	-2	3,072	-0.06%
2023/08/01	10.1	68.22	0	0.00	68.20	10.1	3,055	0.33%
2023/07/31	2	69.50	4	69.88	69.40	-2	3,017	-0.07%
2023/07/28	6.4	69.34	13	69.16	69.40	-6.6	2,937	-0.23%
2023/07/27	0	0.00	2	67.40	67.40	-2	2,771	-0.07%
2023/07/26	0	65.80	1	65.80	66.40	-1	2,769	-0.04%
2023/07/25	0	66.20	0	0.00	66.10	0	2,856	0.00%
2023/07/24	4	66.10	0	0.00	66.30	4	2,877	0.14%
2023/07/21	0	66.11	0	0.00	66.70	0	2,898	0.00%
2023/07/20	0	66.40	0	0.00	66.70	0	2,958	0.00%
2023/07/19	0.2	66.80	2	67.10	66.70	-1.8	2,996	-0.06%
2023/07/18	0	66.80	1	67.00	66.80	-1	3,007	-0.03%
2023/07/17	1	66.20	1	66.00	66.50	0	2,986	0.00%
2023/07/14	1.1	65.20	2	65.30	65.30	-1	2,957	-0.03%
2023/07/13	0	0.00	8.1	65.21	64.90	-8.1	3,022	-0.27%
2023/07/12	0.1	64.01	2	64.30	64.40	-1.9	2,983	-0.06%
2023/07/11	0	63.50	5	63.50	63.70	-5	2,957	-0.17%
2023/07/10	12	63.02	0.9	63.37	63.30	11.1	2,979	0.37%
2023/07/07	2	63.40	0	0.00	63.90	2	2,988	0.07%
2023/07/06	1.5	63.85	3	64.03	63.80	-1.5	3,002	-0.05%
2023/07/05	0	64.00	2	63.65	63.60	-2	3,024	-0.07%
2023/07/04	1.2	63.12	0	0.00	62.90	1.2	3,006	0.04%
2023/07/03	0.3	63.55	0	0.00	63.30	0.3	2,997	0.01%
2023/06/30	1	63.00	0	0.00	63.10	1	3,030	0.03%
2023/06/29	1	62.82	0	0.00	62.80	1	3,062	0.03%
2023/06/28	0	63.10	0	0.00	63.00	0	3,124	0.00%
2023/06/27	0.1	63.01	0	0.00	62.90	0.1	3,105	0.00%
2023/06/26	0	62.60	0	0.00	62.30	0	3,109	0.00%
2023/06/21	1	62.91	1	63.10	63.00	0	3,110	0.00%
2023/06/20	9.1	62.71	1	62.70	62.70	8.1	3,121	0.26%
2023/06/19	1	64.70	0	0.00	64.20	1	3,057	0.03%
2023/06/16	5.1	64.62	3	64.90	64.90	2.1	3,031	0.07%
2023/06/15	4.2	69.60	3	69.50	69.60	1.2	2,945	0.04%
2023/06/14	1	69.80	0	0.00	69.60	1	2,870	0.03%
2023/06/13	5	69.82	26	69.90	69.80	-21	2,824	-0.74%
2023/06/12	0	0.00	4	69.25	69.80	-4	2,812	-0.14%
2023/06/07	1	69.50	0	0.00	69.50	1	2,785	0.04%
2023/06/06	4	69.00	0	0.00	69.40	4	2,817	0.14%
2023/06/05	0	0.00	11	68.51	68.60	-11	2,817	-0.39%
2023/06/02	0	0.00	2	68.00	67.60	-2	2,843	-0.07%
2023/06/01	0	0.00	1	67.50	67.00	-1	2,872	-0.03%
2023/05/29	1	67.40	0	0.00	67.10	1	3,052	0.03%
2023/05/26	7	66.81	1	67.10	66.80	6	3,078	0.19%
2023/05/24	0	0.00	2	65.80	66.20	-2	3,165	-0.06%
2023/05/22	0	65.90	0	0.00	66.00	0	3,186	0.00%
2023/05/19	0	65.67	0	0.00	65.40	0	3,184	0.00%
2023/05/18	0	65.80	0	0.00	65.70	0	3,157	0.00%
2023/05/16	0	64.85	0	0.00	64.30	0	3,144	0.00%
2023/05/15	0	64.90	0	0.00	64.70	0	3,120	0.00%
2023/05/12	0.1	65.42	0	0.00	65.00	0.1	3,124	0.00%
2023/05/11	0	64.78	0	0.00	64.70	0	3,126	0.00%
2023/05/10	1	64.83	0	0.00	65.00	1	3,166	0.03%
2023/05/09	5	65.56	0	0.00	65.30	5	3,156	0.16%
2023/05/08	0	66.50	0	0.00	66.00	0	3,139	0.00%
2023/05/05	0	66.00	0	0.00	66.00	0	3,209	0.00%
2023/05/04	0	66.00	1	65.50	65.80	-1	3,260	-0.03%
2023/05/03	2	65.45	0	0.00	65.50	2	3,288	0.06%
2023/05/02	3	65.30	0	0.00	65.30	3	3,278	0.09%
2023/04/28	5	66.22	0	0.00	65.90	5	3,254	0.15%
2023/04/27	0	67.00	2	66.65	67.30	-2	3,154	-0.06%
2023/04/26	0	66.40	0	0.00	66.70	0	3,108	0.00%
2023/04/25	6	66.17	0	0.00	66.30	6	3,082	0.20%
2023/04/24	0	67.20	0	0.00	67.50	0	3,024	0.00%
2023/04/21	4	66.85	0	0.00	67.00	4	3,016	0.13%
2023/04/20	0	67.80	0	0.00	67.50	0	2,976	0.00%
2023/04/19	0.1	67.85	10	68.10	67.50	-10	2,989	-0.33%
2023/04/18	11.1	67.88	0	0.00	67.90	11.1	2,960	0.38%
2023/04/17	0	69.60	0	0.00	69.10	0	2,874	0.00%
2023/04/14	3	69.33	0	0.00	69.50	3	2,845	0.11%
2023/04/13	0	0.00	1	69.00	69.30	-1	2,843	-0.04%
2023/04/12	1	69.40	2	69.20	69.30	-1	2,824	-0.04%
2023/04/11	0	0.00	2	68.00	68.70	-2	2,790	-0.07%
2023/04/10	5	67.62	6	67.75	67.50	-1	2,756	-0.04%
2023/04/07	1	69.20	0	0.00	69.10	1	2,711	0.04%
2023/04/06	0	69.60	0	0.00	69.90	0	2,677	0.00%
2023/03/31	2	69.20	5	69.80	69.30	-3	2,644	-0.11%
2023/03/30	3	68.73	0	0.00	68.90	3	2,608	0.12%
2023/03/29	9	68.64	0	0.00	68.40	9	2,575	0.35%
2023/03/28	0	0.00	1	70.50	70.00	-1	2,525	-0.04%
2023/03/27	2	70.20	1.1	70.23	70.60	0.9	2,549	0.04%
2023/03/24	1	70.40	1	70.60	70.30	0	2,552	0.00%
2023/03/23	0	0.00	2	71.00	71.00	-2	2,533	-0.08%
2023/03/22	6	70.73	0	0.00	70.50	6	2,490	0.24%
2023/03/21	0	70.90	0	0.00	70.60	0	2,463	0.00%
2023/03/20	2	70.40	1	70.00	70.40	1	2,441	0.04%
2023/03/16	0	0.00	8	69.00	68.80	-8	2,407	-0.33%
2023/03/15	3	69.00	4	70.00	68.80	-1	2,400	-0.04%
2023/03/14	13	69.58	0	0.00	69.20	13	2,382	0.55%
2023/03/13	4	69.38	1	70.30	70.30	3	2,356	0.13%
2023/03/10	2	70.10	0	0.00	70.10	2	2,326	0.09%
2023/03/09	6	70.55	2.1	70.98	70.90	3.9	2,292	0.17%
2023/03/08	2	70.00	32	70.38	70.40	-30	2,200	-1.36%
2023/03/07	0	0.00	1	70.30	70.50	-1	2,158	-0.05%
2023/03/06	0	0.00	3	69.97	70.20	-3	2,104	-0.14%
2023/03/03	6	69.03	2	68.85	69.00	4	2,012	0.20%
2023/03/02	0	0.00	5	68.94	69.00	-5	1,967	-0.25%
2023/03/01	1	68.20	8	68.33	69.00	-7	1,912	-0.37%
2023/02/24	4	67.25	1	67.10	67.30	3	1,805	0.17%
2023/02/23	0	0.00	1	67.10	67.10	-1	1,761	-0.06%
2023/02/22	2	65.80	2	65.90	66.00	0	1,712	0.00%
2023/02/21	1	64.52	5	64.60	65.30	-4	1,673	-0.24%
2023/02/20	0	64.10	2	64.30	64.50	-2	1,736	-0.11%
2023/02/17	1.1	63.71	0	0.00	63.90	1.1	1,753	0.06%
2023/02/16	0	64.40	0	0.00	64.30	0	1,759	0.00%
2023/02/15	1	64.10	1	64.80	64.40	0	1,796	0.00%
2023/02/14	1	64.40	0	0.00	64.40	1	1,806	0.06%
2023/02/13	0	63.24	0	0.00	63.30	0	1,847	0.00%
2023/02/10	3.1	63.67	2	63.90	64.00	1.1	1,853	0.06%
2023/02/09	3.1	64.36	1	64.70	63.70	2.1	1,877	0.11%
2023/02/08	1	63.90	4	64.15	64.30	-3	1,849	-0.16%
2023/02/07	0	63.30	1	63.40	63.40	-1	1,778	-0.06%
2023/02/06	0	63.20	0	0.00	63.40	0	1,766	0.00%
2023/02/03	0	62.25	5.3	63.29	63.30	-5.3	1,753	-0.30%
2023/02/02	5.1	61.66	1	61.10	61.80	4.1	1,701	0.24%
2023/02/01	0.1	60.28	1	60.70	60.50	-0.9	1,692	-0.05%
2023/01/31	0.1	60.71	0	0.00	60.50	0.1	1,668	0.01%
2023/01/30	4.3	60.81	0	0.00	60.80	4.3	1,652	0.26%
2023/01/17	0	60.43	0	0.00	60.70	0	1,648	0.00%
2023/01/16	0.1	60.45	0	60.60	60.40	0.1	1,661	0.00%
2023/01/13	0	60.57	0.1	60.90	60.90	0	1,674	0.00%
2023/01/12	1.1	60.99	2	61.15	61.00	-1	1,670	-0.06%
2023/01/11	0.1	60.42	0	0.00	60.60	0.1	1,673	0.00%
2023/01/10	1	59.30	0	0.00	59.60	1	1,669	0.06%
2023/01/09	0	59.35	0	0.00	59.60	0	1,684	0.00%
2023/01/05	0	58.80	0	0.00	58.80	0	1,693	0.00%
2023/01/04	0	58.76	0	0.00	58.90	0	1,707	0.00%
2023/01/03	0	0.00	1	58.50	59.00	-1	1,732	-0.06%
2022/12/30	0.1	59.01	0	0.00	57.40	0.1	1,723	0.00%
2022/12/27	0	58.40	8	58.49	59.00	-8	1,690	-0.47%
2022/12/26	0	58.20	0	0.00	58.00	0	1,686	0.00%
2022/12/21	0.1	57.98	0	57.90	57.70	0	1,749	0.00%
2022/12/20	0	58.70	0.1	58.20	58.00	0	1,750	0.00%
2022/12/19	0.1	59.36	1	59.00	59.40	-0.9	1,761	-0.05%
2022/12/15	2	59.15	0	0.00	59.10	2	1,735	0.12%
2022/12/14	0	58.90	0	0.00	59.00	0	1,741	0.00%
2022/12/13	0	58.70	0	0.00	58.50	0	1,766	0.00%
2022/12/12	0	59.10	0	0.00	58.70	0	1,829	0.00%
2022/12/09	0	59.10	0	0.00	59.30	0	1,878	0.00%
2022/12/07	0	58.80	0	0.00	58.50	0	1,892	0.00%
2022/12/06	0	59.00	0	0.00	59.00	0	1,892	0.00%
2022/12/05	0	59.40	1	59.50	59.20	-1	1,899	-0.05%
2022/12/02	0	0.00	4	59.43	59.40	-4	1,936	-0.21%
2022/12/01	0	0.00	1	58.80	58.90	-1	1,927	-0.05%
2022/11/28	0	58.30	1	58.10	57.70	-1	1,936	-0.05%
2022/11/25	1	58.02	1	58.80	58.00	0	1,946	0.00%
2022/11/24	0	58.74	0	0.00	58.80	0	1,951	0.00%
2022/11/18	1	59.10	0	0.00	58.90	1	1,973	0.05%
2022/11/17	1	58.80	0	0.00	59.30	1	1,982	0.05%
2022/11/16	1	59.50	7	59.36	59.50	-6	1,979	-0.30%
2022/11/15	0	0.00	5	58.32	58.20	-5	1,910	-0.26%
2022/11/11	0	0.00	1	57.70	57.50	-1	1,891	-0.05%
2022/11/10	0	0.00	7	57.13	57.10	-7	1,879	-0.37%
2022/11/09	0	0.00	2	57.15	57.20	-2	1,877	-0.11%
2022/11/07	0	0.00	3	56.27	56.20	-3	1,884	-0.16%
2022/11/03	0	0.00	1	54.80	54.90	-1	1,904	-0.05%
2022/11/01	0	0.00	1	54.20	54.60	-1	1,970	-0.05%
2022/10/31	1	54.30	5	53.96	54.40	-4	1,998	-0.20%
2022/10/28	1	52.30	2	53.30	52.60	-1	1,993	-0.05%
2022/10/26	1	53.20	3	53.17	52.90	-2	2,006	-0.10%
2022/10/25	1	52.90	1	53.70	52.80	0	2,055	0.00%
2022/10/24	0	0.00	1	54.40	53.60	-1	2,059	-0.05%
2022/10/21	0	0.00	7	53.91	53.30	-7	2,057	-0.34%
2022/10/20	2	52.60	0	0.00	53.30	2	2,086	0.10%
2022/10/19	2	53.50	1	54.00	53.10	1	2,109	0.05%
2022/10/18	0	0.00	6	53.18	53.70	-6	2,116	-0.28%
2022/10/17	0	0.00	2	50.60	51.80	-2	2,148	-0.09%
2022/10/14	0	50.30	0	0.00	50.30	0	2,213	0.00%
2022/10/13	1.1	49.90	2	49.45	49.45	-1	2,365	-0.04%
2022/10/12	1	50.00	1	50.20	50.40	0	2,485	0.00%
2022/10/11	2.1	50.35	0	0.00	50.20	2.1	2,558	0.08%
2022/10/07	0	0.00	1	52.00	52.00	-1	2,585	-0.04%
2022/10/06	0	0.00	3	51.80	52.00	-3	2,641	-0.11%
2022/10/05	0	0.00	1	52.00	51.90	-1	2,695	-0.04%
2022/09/30	1	50.30	1	50.50	50.50	0	2,808	0.00%
2022/09/29	2	51.30	3	51.70	51.30	-1	2,848	-0.04%
2022/09/28	1	50.50	2	50.00	50.00	-1	2,880	-0.03%
2022/09/27	1	51.10	0	0.00	51.10	1	2,891	0.03%
2022/09/26	4	51.25	0	0.00	51.30	4	2,911	0.14%
2022/09/23	3	52.60	2	52.60	52.70	1	2,939	0.03%
2022/09/22	3.1	53.14	7	53.10	53.20	-4	2,997	-0.13%
2022/09/21	2	53.65	3	53.70	53.50	-1	3,019	-0.03%
2022/09/20	1	53.40	1	54.00	53.80	0	3,052	0.00%
2022/09/19	2	54.25	0	0.00	53.90	2	3,051	0.07%
2022/09/16	1	55.30	2	55.35	54.90	-1	3,033	-0.03%
2022/09/15	0	0.00	1	56.00	55.80	-1	3,053	-0.03%
2022/09/14	1.1	55.23	0	0.00	55.60	1.1	3,106	0.03%
2022/09/13	1	56.40	0	0.00	56.20	1	3,116	0.03%
2022/09/08	1	56.40	0	0.00	56.80	1	3,244	0.03%
2022/09/07	2	54.70	2	54.60	54.50	0	3,246	0.00%
2022/09/06	1	55.10	0	0.00	55.10	1	3,244	0.03%
2022/09/05	1	55.70	1	55.60	55.60	0	3,238	0.00%
2022/09/02	1	56.20	0	0.00	56.20	1	3,258	0.03%
2022/09/01	2	56.55	0	0.00	56.60	2	3,253	0.06%
2022/08/29	1	56.70	0	0.00	56.80	1	3,287	0.03%
2022/08/26	5	57.70	0	0.00	57.70	5	3,294	0.15%
2022/08/24	0	0.00	1	56.90	56.60	-1	3,305	-0.03%
2022/08/23	1	56.40	1	56.70	56.50	0	3,308	0.00%
2022/08/22	1	57.50	0	0.00	57.00	1	3,307	0.03%
2022/08/19	0	0.00	1	57.20	57.30	-1	3,297	-0.03%
2022/08/17	1	56.40	4	56.98	56.70	-3	3,312	-0.09%
2022/08/16	1.1	56.50	0	0.00	56.50	1.1	3,288	0.03%
2022/08/15	1	56.30	2.5	56.72	56.60	-1.5	3,266	-0.05%
2022/08/12	2	56.20	5	56.22	56.20	-3	3,247	-0.09%
2022/08/10	2	55.35	0	0.00	55.10	2	3,237	0.06%
2022/08/08	0	55.60	4	55.68	55.70	-4	3,223	-0.12%
2022/08/05	1	55.10	0	0.00	55.30	1	3,182	0.03%
2022/08/03	1	54.10	0	0.00	54.40	1	3,149	0.03%
2022/08/02	1	54.60	0	0.00	54.50	1	3,149	0.03%
2022/07/29	0	0.00	4	54.65	54.70	-4	3,092	-0.13%
2022/07/28	1	54.20	0	0.00	54.10	1	3,111	0.03%
2022/07/27	1	54.30	1	54.20	54.10	0	3,122	0.00%
2022/07/26	3	54.47	0	0.00	54.30	3	3,109	0.10%
2022/07/25	0	0.00	1	55.30	55.40	-1	3,111	-0.03%
2022/07/22	3	54.70	1	54.90	55.80	2	3,117	0.06%
2022/07/21	11	54.52	0	0.00	55.20	11	3,108	0.35%
2022/07/20	2.1	54.87	2	55.00	54.90	0.1	3,053	0.00%
2022/07/19	5	59.88	1.5	59.59	59.90	3.5	2,925	0.12%
2022/07/18	5.5	58.89	5	58.68	59.80	0.5	2,812	0.02%
2022/07/15	2	56.70	3	56.80	57.60	-1	2,749	-0.04%
2022/07/14	1.5	55.85	0	0.00	56.00	1.5	2,729	0.05%
2022/07/13	3	55.73	0	0.00	55.20	3	2,705	0.11%
2022/07/12	1	55.20	6	55.47	55.20	-5	2,735	-0.18%
2022/07/11	1	56.50	0	0.00	57.00	1	2,713	0.04%
2022/07/08	3	57.00	1	57.90	57.60	2	2,699	0.07%
2022/07/07	10	54.70	2	56.00	56.00	8	2,654	0.30%
2022/07/06	2	55.10	0	0.00	54.60	2	2,617	0.08%
2022/07/05	1	57.50	1	57.10	57.00	0	2,616	0.00%
2022/07/04	7	56.84	2	57.15	56.60	5	2,620	0.19%
2022/07/01	3	58.30	0	0.00	57.50	3	2,655	0.11%
2022/06/30	10	59.97	6	60.08	59.30	4	2,660	0.15%
2022/06/29	7	62.09	1	62.00	61.80	6	2,613	0.23%
2022/06/28	3	63.47	0	64.00	63.30	3	2,601	0.11%
2022/06/27	2	64.45	2	64.75	64.60	0	2,607	0.00%
2022/06/24	1	64.30	0	0.00	64.20	1	2,609	0.04%
2022/06/23	2	63.45	0	0.00	64.40	2	2,603	0.08%
2022/06/22	3.1	65.36	0	0.00	64.80	3.1	2,584	0.12%
2022/06/21	0.4	66.41	7	66.23	66.70	-6.6	2,545	-0.26%
2022/06/20	3	66.90	1	66.20	66.00	2	2,607	0.08%
2022/06/17	0	0.00	5	66.74	68.30	-5	2,609	-0.19%
2022/06/16	1	68.60	1	67.40	67.50	0	2,543	0.00%
2022/06/15	1	68.10	0	0.00	68.00	1	2,556	0.04%
2022/06/14	1	68.40	0	0.00	68.40	1	2,600	0.04%
2022/06/13	0	0.00	5	68.50	68.10	-5	2,668	-0.19%
2022/06/10	1	69.30	0	0.00	69.30	1	2,721	0.04%
2022/06/02	1	69.50	0	0.00	69.50	1	3,173	0.03%
2022/06/01	10	69.56	1	69.70	69.50	9	3,312	0.27%
2022/05/31	1	69.00	0	69.80	69.40	1	3,431	0.03%
2022/05/30	1	69.10	1	68.90	69.10	0	3,610	0.00%
2022/05/27	2	68.50	0	0.00	68.30	2	3,696	0.05%
2022/05/24	0	0.00	1.1	68.30	68.20	-1.1	4,161	-0.03%
2022/05/23	2	68.65	0	0.00	68.60	2	4,170	0.05%
2022/05/19	1	69.10	2	68.70	69.10	-1	4,244	-0.02%
2022/05/18	4.1	69.25	1	70.00	69.60	3.1	4,247	0.07%
2022/05/17	0	0.00	7	68.97	69.10	-7	4,244	-0.16%
2022/05/13	0	0.00	1	67.80	67.60	-1	4,270	-0.02%
2022/05/12	6	67.78	1	68.10	66.80	5	4,328	0.12%
2022/05/11	2	67.85	1	68.00	68.00	1	4,348	0.02%
2022/05/09	2	67.75	0	0.00	67.50	2	4,427	0.05%
2022/05/06	0	0.00	1	67.80	68.30	-1	4,459	-0.02%
2022/05/05	1	67.60	2	67.80	68.10	-1	4,489	-0.02%
2022/05/03	1	67.60	0	0.00	67.30	1	4,581	0.02%
2022/04/28	0	0.00	1	66.60	67.50	-1	4,708	-0.02%
2022/04/27	2	65.95	0	0.00	66.20	2	4,755	0.04%
2022/04/26	1	67.10	1	67.00	67.10	0	4,793	0.00%
2022/04/25	1	67.50	0	0.00	67.50	1	4,996	0.02%
2022/04/22	0	68.90	0	0.00	68.90	0	5,101	0.00%
2022/04/20	20	68.50	1	69.00	68.40	19	5,576	0.34%
2022/04/19	1	68.50	0	0.00	68.60	1	5,707	0.02%
2022/04/18	23.1	68.97	2	68.45	68.70	21.1	5,891	0.36%
2022/04/15	2	66.70	0	0.00	67.20	2	5,900	0.03%
2022/04/11	5	66.62	1	66.50	66.50	4	6,035	0.07%
2022/04/08	1	66.90	0	0.00	67.50	1	6,020	0.02%
2022/04/07	2	68.10	9	67.70	67.20	-7	6,010	-0.12%
2022/04/06	6	68.58	3	68.50	68.60	3	5,998	0.05%
2022/04/01	1	69.00	0	0.00	69.40	1	5,996	0.02%
2022/03/31	2	69.10	1	69.30	69.10	1	6,024	0.02%
2022/03/30	3	69.40	1	69.99	69.40	2	6,038	0.03%
2022/03/29	3	69.90	2	69.95	69.70	1	6,019	0.02%
2022/03/25	4	70.65	0	0.00	70.60	4	6,012	0.07%
2022/03/24	0	71.10	0	0.00	71.50	0	5,988	0.00%
2022/03/23	3	71.67	10	72.20	71.20	-7	6,099	-0.11%
2022/03/22	0.1	71.74	1	71.80	71.90	-1	6,060	-0.02%
2022/03/21	13	71.45	0	0.00	71.30	13	6,057	0.21%
2022/03/18	2	70.45	2	70.95	71.80	0	6,091	0.00%
2022/03/17	2	70.35	2	70.65	70.90	0	6,092	0.00%
2022/03/16	16	69.15	5	69.10	69.10	11	6,106	0.18%
2022/03/15	1	69.20	1	69.50	69.50	0	6,110	0.00%
2022/03/14	3	71.50	10	70.80	71.00	-7	6,116	-0.11%
2022/03/11	1	71.10	2	71.35	71.30	-1	6,124	-0.02%
2022/03/10	37	71.87	16	71.24	71.20	21	6,140	0.34%
2022/03/09	4	69.25	4	70.65	71.60	0	5,957	0.00%
2022/03/08	0	0.00	1.1	68.94	68.90	-1.1	5,926	-0.02%
2022/03/07	9	69.26	1	69.40	69.10	8	5,954	0.13%
2022/03/04	5	71.58	1	71.60	71.10	4	5,901	0.07%
2022/03/03	4.1	72.73	12	72.32	72.60	-8	5,821	-0.14%
2022/03/02	8	70.40	14	70.82	70.90	-6	5,710	-0.11%
2022/03/01	3.1	71.07	9	71.10	71.00	-5.9	5,644	-0.10%
2022/02/25	1	68.90	5	68.98	68.90	-4	5,436	-0.07%
2022/02/24	18	67.01	1	67.00	66.80	17	5,384	0.32%
2022/02/23	3	68.37	1	68.50	68.70	2	5,384	0.04%
2022/02/22	1	68.00	1	68.30	68.30	0	5,427	0.00%
2022/02/21	2	69.40	3	69.27	69.50	-1	5,524	-0.02%
2022/02/18	7	68.87	0	0.00	68.90	7	5,625	0.12%
2022/02/16	5	68.00	2	68.50	68.00	3	5,908	0.05%
2022/02/15	6	68.27	0	0.00	67.90	6	5,989	0.10%
2022/02/11	0	0.00	4	69.33	69.30	-4	6,065	-0.07%
2022/02/10	1	69.70	2	69.20	69.70	-1	6,133	-0.02%
2022/02/09	0	0.00	1	69.30	69.00	-1	6,181	-0.02%
2022/02/08	1	68.00	1	68.40	68.90	0	6,192	0.00%
2022/02/07	4	67.65	10	67.35	67.80	-6	6,251	-0.10%
2022/01/26	1	68.20	12	67.99	67.90	-11	6,270	-0.18%
2022/01/25	0	0.00	2	68.15	68.00	-2	6,349	-0.03%
2022/01/24	5	68.00	15	67.90	68.70	-10	6,324	-0.16%
2022/01/21	3	69.03	0	0.00	69.00	3	6,414	0.05%
2022/01/20	0	0.00	12	69.73	70.00	-12	6,570	-0.18%
2022/01/19	0	0.00	8	69.75	69.10	-8	6,547	-0.12%
2022/01/18	16	70.27	30	70.82	70.00	-14	6,512	-0.21%
2022/01/17	2	69.80	4	68.95	69.80	-2	6,332	-0.03%
2022/01/14	2	67.60	4	68.08	68.20	-2	6,251	-0.03%
2022/01/13	6	69.12	5	69.06	69.00	1	6,178	0.02%
2022/01/12	5	67.90	2	68.20	68.00	3	5,884	0.05%
2022/01/11	1	67.70	10	67.94	67.90	-9	5,789	-0.16%
2022/01/10	1	66.90	4	66.60	67.20	-3	5,604	-0.05%
2022/01/07	2	66.35	0	0.00	66.40	2	5,575	0.04%
2022/01/05	3	66.50	0	0.00	66.50	3	5,612	0.05%
2022/01/04	1	66.70	0	0.00	66.50	1	5,711	0.02%
2022/01/03	1	67.00	1	67.50	66.80	0	5,891	0.00%
2021/12/30	1	66.70	3	66.47	66.70	-2	5,912	-0.03%
2021/12/28	8	67.13	12	66.98	66.90	-4	5,968	-0.07%
2021/12/27	13	66.61	4	66.90	67.10	9	6,008	0.15%
2021/12/24	4	66.03	3	66.23	66.10	1	6,032	0.02%
2021/12/23	10	65.84	0	0.00	66.00	10	6,077	0.16%
2021/12/21	3	64.80	1	65.00	65.40	2	6,223	0.03%
2021/12/20	1	64.70	0	0.00	64.90	1	6,219	0.02%
2021/12/17	5	65.10	116	65.00	65.10	-111	6,237	-1.78%	大賣/鉅額交易
2021/12/16	1	66.00	3	66.00	66.30	-2	6,179	-0.03%
2021/12/15	4	65.75	6	65.40	65.30	-2	6,181	-0.03%
2021/12/14	5	65.70	11	65.98	65.70	-6	6,194	-0.10%
2021/12/13	1	66.60	0	0.00	66.70	1	6,159	0.02%
2021/12/09	5	66.34	1	66.20	66.30	4	6,246	0.06%
2021/12/08	27	67.01	5	67.00	66.80	22	6,222	0.35%
2021/12/07	2	67.15	0	0.00	67.10	2	6,240	0.03%
2021/12/06	2.2	67.52	1	67.90	67.50	1.2	6,299	0.02%
2021/12/03	2	67.65	6	67.83	67.60	-4	6,489	-0.06%
2021/12/02	7	67.96	17.1	68.00	67.80	-10.1	6,877	-0.15%
2021/12/01	13	67.65	21	67.98	67.90	-8	8,230	-0.10%
2021/11/30	12	67.52	21	67.61	67.00	-9	8,300	-0.11%
2021/11/29	15	65.13	2	66.30	66.60	13	8,409	0.15%
2021/11/26	6.5	66.34	7	66.29	66.20	-0.5	8,647	-0.01%
2021/11/25	1	67.40	3	67.77	67.20	-2	8,665	-0.02%
2021/11/24	14	67.17	0	67.50	67.30	14	8,766	0.16%
2021/11/23	10	67.64	0	0.00	67.60	10	8,957	0.11%
2021/11/22	4	67.83	3	68.17	68.30	1	8,989	0.01%
2021/11/19	2	67.40	3	67.53	67.30	-1	9,026	-0.01%
2021/11/18	1	67.49	8	67.49	67.20	-7	9,051	-0.08%
2021/11/17	4	66.58	22	66.42	66.90	-18	8,947	-0.20%
2021/11/16	31.1	66.94	5	66.90	66.80	26.1	8,857	0.30%
2021/11/15	23	68.05	12	68.05	68.20	11	8,763	0.13%
2021/11/12	4	65.68	11	66.34	66.70	-7	8,674	-0.08%
2021/11/11	15	65.05	0	0.00	64.90	15	8,625	0.17%
2021/11/10	2	65.75	0	0.00	66.00	2	8,639	0.02%
2021/11/09	1	66.40	27	66.35	66.00	-26	8,759	-0.30%
2021/11/08	1	65.90	4	66.00	65.90	-3	8,730	-0.03%
2021/11/05	0	0.00	33	65.68	65.80	-33	8,761	-0.38%
2021/11/04	9.3	65.55	1	65.60	65.20	8.3	8,919	0.09%
2021/11/03	21	65.25	5	65.04	65.20	16	9,095	0.18%
2021/11/02	9	65.08	2.5	65.28	63.60	6.5	9,371	0.07%
2021/11/01	5	65.16	3	65.20	65.10	2	9,820	0.02%
2021/10/29	13.5	64.62	1	64.50	64.30	12.5	10,157	0.12%
2021/10/28	9	65.24	5	65.32	65.20	4	10,080	0.04%
2021/10/27	1	63.60	6.3	64.38	64.50	-5.3	9,998	-0.05%
2021/10/26	0	0.00	4	63.55	63.20	-4	10,238	-0.04%
2021/10/25	3	62.97	4	63.20	63.10	-1	10,223	-0.01%
2021/10/22	1	61.90	1	63.00	63.40	0	10,272	0.00%
2021/10/21	7	62.30	1	62.00	62.00	6	10,391	0.06%
2021/10/20	11	62.69	1	63.30	62.50	10	10,371	0.10%
2021/10/19	4	62.30	0	0.00	62.60	4	10,431	0.04%
2021/10/18	3	61.70	0	0.00	61.60	3	10,449	0.03%
2021/10/15	4.3	62.20	3	62.47	62.10	1.3	10,594	0.01%
2021/10/14	2	61.00	0	0.00	61.10	2	10,699	0.02%
2021/10/13	5	60.62	3	61.03	61.00	2	10,799	0.02%
2021/10/12	19	62.16	2	62.15	62.00	17	10,866	0.16%
2021/10/08	30	64.12	0	0.00	63.30	30	11,163	0.27%
2021/10/06	6	64.98	0	0.00	64.60	6	11,053	0.05%
2021/10/05	3	64.73	2	63.50	65.40	1	11,117	0.01%
2021/10/04	12	65.45	6	65.92	65.00	6	11,081	0.05%
2021/10/01	11	66.96	0	0.00	67.30	11	11,063	0.10%
2021/09/30	0	0.00	5	67.52	67.50	-5	11,044	-0.05%
2021/09/29	31	68.21	5	68.00	67.20	26	11,088	0.23%
2021/09/28	10	70.00	2	70.25	70.10	8	10,983	0.07%
2021/09/27	25	71.34	1	71.70	70.80	24	10,972	0.22%
2021/09/24	20	71.35	0	0.00	71.40	20	10,977	0.18%
2021/09/23	1	71.00	0	0.00	71.00	1	10,987	0.01%
2021/09/22	3.1	70.30	1	70.40	70.50	2.1	11,005	0.02%
2021/09/17	10.3	71.50	0	0.00	71.60	10.3	11,223	0.09%
2021/09/15	10	72.00	0	0.00	71.80	10	11,200	0.09%
2021/09/14	17	73.05	1	72.90	72.70	16	11,146	0.14%
2021/09/13	4.3	73.90	1	73.90	73.70	3.3	11,062	0.03%
2021/09/10	11	74.49	6	74.40	74.50	5	11,038	0.05%
2021/09/09	32	73.79	26	73.83	73.50	6	10,992	0.05%
2021/09/08	12.3	73.60	5	73.54	73.30	7.3	10,921	0.07%
2021/09/07	18	75.77	15.1	74.55	74.40	3	10,732	0.03%
2021/09/06	27	82.48	19	83.82	78.00	8	10,307	0.08%
2021/09/03	6	79.62	5	80.00	81.10	1	8,879	0.01%
2021/09/02	1	79.40	2	79.75	79.40	-1	8,739	-0.01%
2021/09/01	4	77.43	5	79.46	80.40	-1	8,616	-0.01%
2021/08/31	1	76.40	2	76.95	77.10	-1	8,442	-0.01%
2021/08/30	2	76.65	2	77.05	77.00	0	8,363	0.00%
2021/08/27	2	72.45	9	74.42	75.80	-7	8,235	-0.08%
2021/08/26	3	73.60	2	73.20	73.70	1	8,014	0.01%
2021/08/25	9	72.71	1	72.71	72.50	8	7,914	0.10%
2021/08/24	13	73.78	1	73.30	73.60	12	7,814	0.15%
2021/08/23	1	74.60	0	0.00	74.50	1	7,774	0.01%
2021/08/20	2	73.50	0	0.00	73.20	2	7,784	0.03%
2021/08/19	0	0.00	11	74.10	73.10	-11	7,799	-0.14%
2021/08/18	0	73.60	0	0.00	75.00	0	7,769	0.00%
2021/08/17	0	0.00	4	73.58	73.60	-4	7,721	-0.05%
2021/08/16	1	72.80	8	72.93	73.90	-7	7,666	-0.09%
2021/08/13	12	76.03	3	73.60	73.60	9	7,604	0.12%
2021/08/12	1	76.70	0	0.00	77.70	1	7,512	0.01%
2021/08/11	0	0.00	11	75.96	76.10	-11	7,479	-0.15%
2021/08/10	0	0.00	11.1	77.81	77.60	-11.1	7,395	-0.15%
2021/08/09	4	79.65	5	80.40	78.40	-1	7,253	-0.01%
2021/08/06	29.1	80.77	9	81.19	80.90	20.1	7,024	0.29%
2021/08/05	9	79.92	20.1	80.53	80.20	-11.1	6,752	-0.16%
2021/08/04	8.1	78.25	10	78.63	79.30	-2	6,309	-0.03%
2021/08/03	27	75.81	20.2	76.00	76.00	6.8	6,020	0.11%
2021/08/02	8.2	75.20	0	0.00	75.30	8.2	5,948	0.14%
2021/07/30	3	74.67	13.3	74.92	75.00	-10.3	5,915	-0.17%
2021/07/29	2	72.39	2	72.20	72.70	0	5,731	0.00%
2021/07/28	5.3	71.38	7	70.49	71.40	-1.7	5,731	-0.03%
2021/07/27	7	73.80	5	73.72	73.30	2	5,775	0.04%
2021/07/26	7	72.79	0	0.00	72.90	7	5,705	0.12%
2021/07/23	0	0.00	2	72.80	72.10	-2	5,714	-0.04%
2021/07/22	4	70.98	3	71.20	71.40	1	5,670	0.02%
2021/07/21	5	70.84	1.1	69.77	69.70	3.9	5,620	0.07%
2021/07/20	8.1	74.47	6	74.52	74.30	2.1	5,503	0.04%
2021/07/19	3	76.60	3	77.07	76.70	0	5,366	0.00%
2021/07/16	1	77.50	3	77.37	77.70	-2	5,334	-0.04%
2021/07/15	7	77.27	12	77.64	77.20	-5	5,233	-0.10%
2021/07/14	0	0.00	0	74.50	74.40	0	4,848	0.00%
2021/07/13	0	0.00	3.8	74.62	73.90	-3.8	4,873	-0.08%
2021/07/12	1	73.60	2	74.75	74.70	-1	4,849	-0.02%
2021/07/09	1	73.70	0	0.00	72.90	1	4,783	0.02%
2021/07/08	3	73.97	5	73.76	73.80	-2	4,827	-0.04%
2021/07/07	3	72.77	3	73.20	73.10	0	4,826	0.00%
2021/07/06	2.1	73.09	4	72.75	73.30	-2	4,837	-0.04%
2021/07/05	5	72.24	3	72.40	72.50	2	4,784	0.04%
2021/07/02	0	0.00	2	71.40	71.50	-2	4,789	-0.04%
2021/07/01	3	71.80	0	71.50	71.10	3	4,861	0.06%
2021/06/30	5	71.52	17	71.82	72.00	-12	4,933	-0.24%
2021/06/29	10	72.20	1	72.00	71.90	9	4,933	0.18%
2021/06/28	6.1	72.12	81	72.37	72.80	-75	4,940	-1.52%
2021/06/25	6	70.17	2	70.20	70.20	4	4,782	0.08%
2021/06/23	0	0.00	15	69.80	69.60	-15	4,879	-0.31%
2021/06/22	1	69.20	0	0.00	69.60	1	4,933	0.02%
2021/06/18	3	70.20	1	71.00	69.00	2	5,103	0.04%
2021/06/17	0	0.00	1	70.60	70.60	-1	5,159	-0.02%
2021/06/16	1	69.60	1	69.80	70.00	0	5,570	0.00%
2021/06/11	0	0.00	2	70.30	70.30	-2	5,983	-0.03%
2021/06/10	2	69.65	0	0.00	70.50	2	6,026	0.03%
2021/06/09	1	70.20	1	70.30	69.20	0	6,028	0.00%
2021/06/08	1	70.40	13	70.69	70.80	-12	6,018	-0.20%
2021/06/07	1	68.10	0	0.00	68.40	1	5,972	0.02%
2021/06/04	4	67.93	2	67.90	68.40	2	6,017	0.03%
2021/06/03	1	68.50	0	0.00	68.30	1	6,179	0.02%
2021/06/02	0	0.00	1	68.20	68.20	-1	6,293	-0.02%
2021/06/01	1	68.20	9	68.44	68.20	-8	6,438	-0.12%
2021/05/28	0	0.00	3	67.40	68.20	-3	6,787	-0.04%
2021/05/27	1	66.00	0	0.00	66.00	1	6,957	0.01%
2021/05/26	0	0.00	3	67.17	67.30	-3	6,957	-0.04%
2021/05/25	2	66.80	1	66.70	66.90	1	7,011	0.01%
2021/05/24	0	0.00	3	64.63	65.10	-3	7,036	-0.04%
2021/05/21	2	64.65	0	0.00	64.50	2	7,126	0.03%
2021/05/20	5	65.10	0	0.00	64.40	5	7,215	0.07%
2021/05/19	0	0.00	12	66.54	66.60	-12	7,194	-0.17%
2021/05/18	9	65.43	0	0.00	66.50	9	7,226	0.12%
2021/05/17	22	63.29	2	64.00	62.80	20	7,313	0.27%
2021/05/14	0	0.00	1	66.70	66.60	-1	7,287	-0.01%
2021/05/12	21	64.60	2	63.70	64.50	19	7,288	0.26%
2021/05/11	23	67.16	2	69.80	67.10	21	7,276	0.29%
2021/05/10	1	71.40	4	71.03	71.00	-3	7,238	-0.04%
2021/05/07	7	70.74	0	0.00	71.00	7	7,429	0.09%
2021/05/06	2	72.00	1	72.00	70.60	1	7,469	0.01%
2021/05/05	1	71.00	0	0.00	70.40	1	7,787	0.01%
2021/05/04	18	71.43	0	0.00	71.60	18	7,862	0.23%
2021/05/03	5	74.60	0	0.00	73.90	5	7,892	0.06%
2021/04/28	0	0.00	21	77.54	78.20	-21	7,975	-0.26%
2021/04/27	0	0.00	1	76.70	76.90	-1	8,214	-0.01%
2021/04/26	0	0.00	1	76.80	76.90	-1	8,350	-0.01%
2021/04/23	0	0.00	3	75.67	76.00	-3	8,475	-0.04%
2021/04/22	12	77.69	10	77.40	75.20	2	8,655	0.02%
2021/04/21	0	0.00	24	77.57	77.50	-24	8,814	-0.27%
2021/04/20	0	0.00	2	77.00	76.60	-2	8,958	-0.02%
2021/04/19	11	77.65	0	0.00	77.10	11	9,392	0.12%
2021/04/16	0	0.00	3	77.80	77.90	-3	9,443	-0.03%
2021/04/14	0	0.00	1	74.60	75.30	-1	9,628	-0.01%
2021/04/13	10	76.70	3	76.97	76.40	7	9,586	0.07%
2021/04/12	3	77.90	0	0.00	77.50	3	9,552	0.03%
2021/04/09	0	0.00	7	77.86	78.00	-7	9,547	-0.07%
2021/04/08	0	0.00	1	77.50	77.60	-1	9,492	-0.01%
2021/04/07	1	77.70	0	0.00	77.80	1	9,452	0.01%
2021/04/06	4	78.88	6	79.82	79.00	-2	9,396	-0.02%
2021/03/31	3	77.97	13	78.08	77.70	-10	9,285	-0.11%
2021/03/30	0	0.00	13	77.70	77.80	-13	9,223	-0.14%
2021/03/29	0	0.00	3	77.17	76.70	-3	9,172	-0.03%
2021/03/26	1	77.00	2	76.75	76.70	-1	9,239	-0.01%
2021/03/25	4	76.08	4	76.15	76.10	0	9,189	0.00%
2021/03/24	3	75.53	0	0.00	75.50	3	9,144	0.03%
2021/03/23	0	0.00	3	75.87	75.80	-3	9,116	-0.03%
2021/03/22	17	74.89	4	75.10	74.70	13	9,009	0.14%
2021/03/19	44	76.38	22	76.04	76.00	22	8,985	0.24%
2021/03/18	6	76.22	57	77.32	77.90	-51	8,602	-0.59%
2021/03/17	11	73.93	2	74.00	73.50	9	8,297	0.11%
2021/03/16	0	0.00	3	73.60	73.70	-3	8,465	-0.04%
2021/03/15	4	72.93	0	0.00	73.60	4	8,607	0.05%
2021/03/12	0	0.00	1	73.10	72.70	-1	8,634	-0.01%
2021/03/11	2	72.75	0	0.00	73.10	2	8,692	0.02%
2021/03/10	2	71.10	2	71.50	71.70	0	8,969	0.00%
2021/03/09	3	70.97	5	70.74	71.40	-2	8,988	-0.02%
2021/03/08	1	72.00	4	71.90	72.20	-3	8,885	-0.03%
2021/03/05	16	73.48	1	73.20	72.70	15	8,795	0.17%
2021/03/04	0	0.00	11	73.89	74.10	-11	8,709	-0.13%
2021/03/03	9	74.90	11	75.43	75.10	-2	8,584	-0.02%
2021/03/02	6	76.23	21	75.77	75.50	-15	8,370	-0.18%
2021/02/26	7	73.83	1	74.10	74.10	6	8,284	0.07%
2021/02/25	7	74.00	0	0.00	74.50	7	8,286	0.08%
2021/02/24	2	74.45	3	74.33	74.40	-1	8,260	-0.01%
2021/02/23	4	74.28	0	0.00	74.40	4	8,214	0.05%
2021/02/22	4	74.20	8	75.05	75.50	-4	8,142	-0.05%
2021/02/19	2	73.20	0	0.00	73.20	2	8,051	0.02%
2021/02/18	1	73.40	1.1	73.62	73.90	-0.1	8,059	0.00%
2021/02/17	8	73.69	4	73.73	73.50	4	8,050	0.05%
2021/02/05	10	71.60	11	70.94	71.30	-1	7,963	-0.01%
2021/02/04	11	70.75	1	70.30	70.30	10	8,045	0.12%
2021/02/03	4	71.35	0	0.00	71.20	4	8,085	0.05%
2021/02/02	0.1	71.40	2	72.05	72.40	-1.9	8,171	-0.02%
2021/02/01	3	68.90	0	69.60	69.50	3	8,259	0.04%
2021/01/29	7	70.61	9	70.60	69.20	-2	8,380	-0.02%
2021/01/28	3	73.07	8.1	73.54	72.50	-5.1	8,195	-0.06%
2021/01/27	57.1	77.07	63	78.41	75.70	-5.9	8,077	-0.07%
2021/01/26	0.1	76.00	2	75.50	75.70	-2	7,652	-0.03%
2021/01/25	8	75.84	2.1	75.79	75.70	5.9	7,537	0.08%
2021/01/22	7.1	75.10	4.1	74.87	75.40	3	7,400	0.04%
2021/01/20	22	75.46	14.1	74.87	73.70	8	7,247	0.11%
2021/01/19	1	74.10	8.3	74.79	74.50	-7.3	6,991	-0.10%
2021/01/18	6	74.05	0	0.00	73.90	6	6,871	0.09%
2021/01/15	4	74.00	6.2	74.04	74.50	-2.2	6,733	-0.03%
2021/01/14	2	72.95	5	73.44	73.80	-3	6,597	-0.05%
2021/01/13	4	72.10	23	72.04	72.10	-19	6,359	-0.30%
2021/01/12	8.1	71.75	20.2	71.39	70.40	-12.1	6,189	-0.19%
2021/01/11	2.2	68.89	0	0.00	69.30	2.2	5,733	0.04%
2021/01/08	3	68.23	4	68.08	68.20	-1	5,658	-0.02%
2021/01/07	2	67.70	8	67.76	68.00	-6	5,631	-0.11%
2021/01/06	12	66.39	2	67.05	66.30	10	5,544	0.18%
2021/01/05	0	0.00	3	67.23	67.40	-3	5,529	-0.05%
2021/01/04	4.3	67.07	4	67.03	67.40	0.3	5,549	0.01%
2020/12/31	1	66.10	1	66.30	66.40	0	5,526	0.00%
2020/12/30	2	65.55	0	0.00	65.90	2	5,566	0.04%
2020/12/29	1	66.80	3	66.70	65.80	-2	5,641	-0.04%
2020/12/28	21	66.30	0	0.00	66.40	21	5,700	0.37%
2020/12/25	2	66.50	0	0.00	66.20	2	5,808	0.03%
2020/12/24	2	65.85	0	0.00	65.70	2	5,943	0.03%
2020/12/23	18	65.89	0	0.00	65.70	18	6,053	0.30%
2020/12/22	7	67.41	5	67.38	66.30	2	6,265	0.03%
2020/12/21	0	0.00	10	65.97	66.50	-10	6,312	-0.16%
2020/12/18	2	65.15	1	65.10	65.00	1	6,562	0.02%
2020/12/17	6	65.70	1	65.60	65.40	5	6,740	0.07%
2020/12/16	10	65.90	42	66.30	66.20	-32	6,843	-0.47%
2020/12/15	9	65.74	3	65.70	65.30	6	6,937	0.09%
2020/12/14	12	67.18	5	67.10	66.90	7	7,196	0.10%
2020/12/11	27	67.75	8	67.11	67.40	19	7,464	0.25%
2020/12/10	28.1	68.53	10	68.65	68.70	18.1	7,457	0.24%
2020/12/09	6.1	68.07	11	67.62	69.00	-4.9	7,231	-0.07%
2020/12/08	0	0.00	15	66.40	66.20	-15	7,038	-0.21%
2020/12/07	5.1	67.55	1	67.90	66.60	4.1	7,006	0.06%
2020/12/04	14	66.96	29	67.28	67.40	-15	6,886	-0.22%
2020/12/03	2	66.15	8	66.01	66.20	-6	6,546	-0.09%
2020/12/02	2	65.70	7	65.73	65.80	-5	6,477	-0.08%
2020/12/01	0	0.00	1	65.20	65.20	-1	6,433	-0.02%
2020/11/30	0	0.00	1	65.00	64.30	-1	6,390	-0.02%
2020/11/27	1	64.50	0	0.00	64.70	1	6,320	0.02%
2020/11/25	11	66.16	7	66.77	65.40	4	6,267	0.06%
2020/11/24	1	65.70	1	65.90	65.80	0	6,159	0.00%
2020/11/23	0	0.00	10	65.71	65.50	-10	6,145	-0.16%
2020/11/19	3	64.60	30	64.40	64.50	-27	6,148	-0.44%
2020/11/18	6	64.88	1	65.50	64.90	5	6,152	0.08%
2020/11/17	3	65.47	2	65.45	65.30	1	6,139	0.02%
2020/11/16	1	64.90	27	64.60	64.70	-26	6,165	-0.42%
2020/11/13	1	64.90	3	65.10	65.00	-2	6,144	-0.03%
2020/11/12	12	65.89	6	65.80	65.60	6	6,125	0.10%
2020/11/11	5	65.20	11	65.13	65.00	-6	6,016	-0.10%
2020/11/10	2	63.95	7	64.60	64.90	-5	5,943	-0.08%
2020/11/09	15	64.31	12	65.18	64.20	3	5,793	0.05%
2020/11/06	9	63.79	9	63.78	64.00	0	5,608	0.00%
2020/11/05	3	61.70	0	0.00	61.90	3	5,446	0.06%
2020/10/29	8	62.65	8	62.79	63.00	0	5,497	0.00%
2020/10/28	0	62.90	6	62.88	62.90	-6	5,606	-0.11%
2020/10/27	1	62.90	0	0.00	62.90	1	5,640	0.02%
2020/10/26	5	61.74	1	61.90	61.80	4	5,717	0.07%
2020/10/22	0	0.00	9	62.22	62.80	-9	5,902	-0.15%
2020/10/21	5	61.66	1	61.70	61.50	4	5,936	0.07%
2020/10/20	0	0.00	3	61.70	61.70	-3	6,041	-0.05%
2020/10/19	5	61.92	4	61.85	61.50	1	6,278	0.02%
2020/10/16	2	60.40	8	61.20	61.00	-6	6,454	-0.09%
2020/10/15	13	61.13	7	60.74	60.60	6	6,530	0.09%
2020/10/14	10	61.68	0	0.00	61.20	10	6,619	0.15%
2020/10/13	2	62.35	51	62.14	62.40	-49	6,640	-0.74%
2020/10/12	0	0.00	2	62.60	62.60	-2	6,671	-0.03%
2020/10/08	2	62.00	0	0.00	61.90	2	6,657	0.03%
2020/10/07	0	0.00	1	62.60	62.30	-1	6,683	-0.01%
2020/10/06	5	62.80	0	0.00	62.60	5	6,690	0.07%
2020/10/05	0	0.00	2	63.25	63.50	-2	6,769	-0.03%
2020/09/30	4	63.68	4	64.50	63.40	0	6,793	0.00%
2020/09/29	0	0.00	25	63.48	63.80	-25	6,767	-0.37%
2020/09/28	14	62.52	8	62.93	62.30	6	6,792	0.09%
2020/09/25	20	61.56	21	62.15	61.70	-1	6,828	-0.01%
2020/09/24	0	0.00	10	64.13	64.50	-10	6,761	-0.15%
2020/09/23	28	63.96	8	63.98	63.70	20	6,709	0.30%
2020/09/22	7	62.79	14	63.02	63.10	-7	6,519	-0.11%
2020/09/21	5	62.50	8	62.91	62.40	-3	6,430	-0.05%
2020/09/18	3	62.37	8	62.28	62.10	-5	6,390	-0.08%
2020/09/17	25	61.97	51	62.05	62.10	-26	6,440	-0.40%
2020/09/16	41	60.76	42	60.56	61.00	-1	6,182	-0.02%
2020/09/15	14	58.91	17	58.55	59.00	-3	5,942	-0.05%
2020/09/14	4	57.50	6	57.60	57.50	-2	5,956	-0.03%
2020/09/11	2	57.05	0	0.00	57.20	2	6,047	0.03%
2020/09/10	45	57.48	6	57.45	57.20	39	6,092	0.64%
2020/09/09	0	0.00	1	56.80	57.20	-1	6,143	-0.02%
2020/09/08	1	57.20	5	57.30	56.90	-4	6,235	-0.06%
2020/09/04	1	56.10	10	56.18	56.30	-9	6,437	-0.14%
2020/09/01	5	55.80	1	56.00	56.20	4	6,876	0.06%
2020/08/31	5	56.80	0	0.00	56.20	5	7,075	0.07%
2020/08/28	3	56.70	0	0.00	56.70	3	7,139	0.04%
2020/08/27	3	56.67	1	56.70	56.90	2	7,232	0.03%
2020/08/26	1	56.30	8	56.59	57.20	-7	7,295	-0.10%
2020/08/25	2	55.20	2	55.50	55.30	0	7,306	0.00%
2020/08/24	2	54.85	0	0.00	55.00	2	7,378	0.03%
2020/08/21	27	55.46	0	0.00	55.40	27	7,460	0.36%
2020/08/20	13	54.83	7	55.06	55.20	6	7,528	0.08%
2020/08/19	32	57.40	5	57.50	57.00	27	7,581	0.36%
2020/08/14	1	57.20	0	0.00	57.70	1	8,121	0.01%
2020/08/12	2	57.30	1	57.40	57.40	1	8,237	0.01%
2020/08/11	15	57.89	0	0.00	57.80	15	8,324	0.18%
2020/08/10	0	0.00	4	58.10	58.50	-4	8,498	-0.05%
2020/08/06	4	58.75	9	59.28	58.80	-5	8,943	-0.06%
2020/08/05	6	59.27	0	0.00	59.10	6	9,043	0.07%
2020/08/04	1	58.90	17	58.90	59.00	-16	9,170	-0.17%
2020/08/03	7	58.96	0	0.00	58.20	7	9,516	0.07%
2020/07/31	2	60.00	8	60.11	59.90	-6	9,528	-0.06%
2020/07/30	9	60.34	19	60.20	60.30	-10	9,559	-0.10%
2020/07/29	16	58.12	61	58.38	58.70	-45	9,761	-0.46%
2020/07/28	5	57.78	5	57.98	56.70	0	10,312	0.00%
2020/07/27	12	58.43	111	58.12	57.90	-99	10,360	-0.96%	大賣/
2020/07/24	8	59.43	8	59.45	59.10	0	10,314	0.00%
2020/07/23	22	60.22	7	60.61	60.20	15	10,247	0.15%
2020/07/22	12	64.71	5	64.86	65.40	7	10,050	0.07%
2020/07/21	7	64.44	5	64.64	64.30	2	9,878	0.02%
2020/07/20	12	64.70	2	64.30	64.10	10	9,873	0.10%
2020/07/17	5	65.64	9	65.69	65.30	-4	9,864	-0.04%
2020/07/15	10	65.70	3	65.80	65.70	7	10,334	0.07%
2020/07/14	0	0.00	9	65.79	65.70	-9	10,418	-0.09%
2020/07/13	1	65.60	2	65.60	65.80	-1	10,395	-0.01%
2020/07/10	8	65.45	2	66.10	65.10	6	10,466	0.06%
2020/07/09	12	67.13	4	67.10	66.90	8	10,336	0.08%
2020/07/08	2	66.90	19	67.57	67.60	-17	10,258	-0.17%
2020/07/07	8	66.86	34	66.94	66.70	-26	10,186	-0.26%
2020/07/06	34	67.63	17	67.69	68.00	17	10,039	0.17%
2020/07/03	13	66.49	33	66.35	66.90	-20	9,910	-0.20%
2020/07/02	0	0.00	5	65.50	65.90	-5	9,817	-0.05%
2020/07/01	21	64.24	1	64.30	64.30	20	9,704	0.21%
2020/06/30	9	64.57	2	64.45	64.30	7	9,635	0.07%
2020/06/29	2	64.25	3	64.07	64.20	-1	9,556	-0.01%
2020/06/24	28	63.78	6	63.73	64.00	22	9,483	0.23%
2020/06/23	1	63.00	9.1	63.03	63.10	-8.1	9,367	-0.09%
2020/06/22	2	62.80	6	63.00	62.90	-4	9,351	-0.04%
2020/06/19	30	62.37	50	62.64	62.90	-20	9,352	-0.21%
2020/06/18	1	61.50	6	62.38	62.30	-5	9,280	-0.05%
2020/06/17	6	61.70	1	61.80	61.70	5	9,204	0.05%
2020/06/16	5	61.68	0	0.00	61.90	5	9,236	0.05%
2020/06/15	1	60.90	1	61.50	61.00	0	9,285	0.00%
2020/06/12	1	59.70	2	59.75	61.00	-1	9,248	-0.01%
2020/06/11	7	61.37	7	61.06	60.70	0	9,251	0.00%
2020/06/10	2	61.55	6	61.58	62.00	-4	9,156	-0.04%
2020/06/09	5	62.40	7	62.30	61.90	-2	9,132	-0.02%
2020/06/08	6	62.83	23	63.23	63.10	-17	9,098	-0.19%
2020/06/05	21	62.35	19	62.37	62.80	2	8,902	0.02%
2020/06/04	1	61.50	1	61.50	61.50	0	8,719	0.00%
2020/06/03	1	61.30	1	61.30	61.40	0	8,688	0.00%
2020/06/02	4	61.65	1	61.60	61.30	3	8,577	0.03%
2020/06/01	7	61.67	1	61.60	61.70	6	8,496	0.07%
2020/05/29	21	61.23	3	61.23	61.40	18	8,429	0.21%
2020/05/28	7	61.19	2	61.15	60.90	5	8,383	0.06%
2020/05/27	2	61.10	2	61.20	61.40	0	8,324	0.00%
2020/05/26	13	61.07	0	0.00	61.10	13	8,290	0.16%
2020/05/25	12	60.27	2	59.85	60.70	10	8,155	0.12%
2020/05/22	20	60.47	30	60.55	60.20	-10	8,059	-0.12%
2020/05/21	5	59.26	12	59.75	59.70	-7	7,789	-0.09%
2020/05/20	3	58.43	2	58.60	58.40	1	7,631	0.01%
2020/05/19	2	58.65	5	58.90	58.80	-3	7,618	-0.04%
2020/05/18	2	58.35	0	0.00	58.20	2	7,609	0.03%
2020/05/15	16	58.74	14	59.08	58.90	2	7,552	0.03%
2020/05/14	50	59.38	9	59.40	58.10	41	7,383	0.56%
2020/05/13	13	60.68	8	60.68	60.80	5	7,110	0.07%
2020/05/12	5	61.06	0	0.00	61.30	5	6,963	0.07%
2020/05/11	7	61.59	15	61.60	61.40	-8	6,866	-0.12%
2020/05/08	29	61.04	12	61.18	60.80	17	6,743	0.25%
2020/05/07	10	59.40	2	59.35	59.50	8	6,377	0.13%
2020/05/06	3	59.27	3	59.37	59.00	0	6,287	0.00%
2020/05/05	22	58.66	8	58.53	59.20	14	6,175	0.23%
2020/05/04	21	58.48	18	58.62	59.00	3	5,859	0.05%
2020/04/30	7	55.50	8	56.00	56.60	-1	5,207	-0.02%
2020/04/29	2	54.40	0	0.00	54.20	2	5,088	0.04%
2020/04/28	0	0.00	48	54.19	54.00	-48	5,101	-0.94%
2020/04/27	0	0.00	1	54.10	54.10	-1	5,143	-0.02%
2020/04/24	1	52.70	1	52.30	53.00	0	5,093	0.00%
2020/04/23	27	52.60	2	52.50	52.60	25	5,093	0.49%
2020/04/22	7	52.50	1	52.50	52.60	6	5,010	0.12%
2020/04/21	58	54.24	57	53.27	53.10	1	4,869	0.02%
2020/04/20	56	57.70	56	57.33	57.30	0	4,575	0.00%
2020/04/17	1	55.10	7	55.83	56.00	-6	4,292	-0.14%
2020/04/15	32	54.27	40	53.85	53.80	-8	4,173	-0.19%
2020/04/14	11	54.35	0	0.00	54.20	11	4,077	0.27%
2020/04/10	1	53.50	1	52.80	53.00	0	4,166	0.00%
2020/04/09	11	53.43	22	53.20	53.40	-11	4,259	-0.26%
2020/04/08	7	53.76	11	52.89	53.60	-4	4,296	-0.09%
2020/04/07	10	52.06	10	52.40	52.60	0	4,269	0.00%
2020/04/06	2	50.40	16	50.28	50.60	-14	4,187	-0.33%
2020/03/31	4	49.75	4	49.81	49.50	0	4,200	0.00%
2020/03/30	4	49.61	2	49.43	49.70	2	4,167	0.05%
2020/03/27	55	50.83	9	50.88	50.50	46	4,142	1.11%
2020/03/26	0	0.00	4	50.15	50.50	-4	4,083	-0.10%
2020/03/25	11	49.90	104	50.15	49.40	-93	4,059	-2.29%	大賣/
2020/03/24	10	47.05	1	46.65	46.75	9	4,033	0.22%
2020/03/23	11	45.15	11	44.97	44.85	0	4,126	0.00%
2020/03/20	85	46.79	3	47.32	45.85	82	4,202	1.95%
2020/03/19	24	46.62	36	46.55	45.10	-12	4,310	-0.28%
2020/03/18	6	50.70	5	50.82	50.10	1	4,301	0.02%
2020/03/17	8	51.86	2	51.20	51.00	6	4,312	0.14%
2020/03/16	6	54.37	0	0.00	53.60	6	4,319	0.14%
2020/03/13	7	50.94	0	0.00	54.60	7	4,334	0.16%
2020/03/12	3	54.60	1	54.80	54.70	2	4,346	0.05%
2020/03/11	3	58.13	0	0.00	57.50	3	4,353	0.07%
2020/03/10	1	57.40	6	57.00	57.70	-5	4,610	-0.11%
2020/03/09	7	58.01	1	58.20	57.60	6	4,873	0.12%
2020/03/06	6	59.28	0	0.00	59.30	6	4,868	0.12%
2020/03/05	4	59.65	0	0.00	59.80	4	4,914	0.08%
2020/03/04	4	58.73	0	0.00	58.90	4	5,013	0.08%
2020/03/03	1	59.30	1	59.00	58.70	0	5,164	0.00%
2020/03/02	1	58.20	0	0.00	58.20	1	5,453	0.02%
2020/02/27	7	58.73	0	0.00	58.50	7	5,706	0.12%
2020/02/26	5	59.30	0	0.00	59.30	5	5,731	0.09%
2020/02/25	26	59.70	2	59.80	59.90	24	5,712	0.42%
2020/02/24	12	59.72	3	59.70	59.60	9	5,713	0.16%
2020/02/21	1	60.10	0	0.00	60.00	1	5,704	0.02%
2020/02/20	3	60.63	0	0.00	60.40	3	5,729	0.05%
2020/02/17	0	0.00	5	61.80	61.10	-5	5,721	-0.09%
2020/02/14	5	61.90	1	62.00	61.70	4	5,692	0.07%
2020/02/13	2	62.10	2	62.45	61.00	0	5,677	0.00%
2020/02/12	5	62.00	0	0.00	62.00	5	5,655	0.09%
2020/02/11	0	0.00	3	61.43	61.50	-3	5,653	-0.05%
2020/02/10	13	59.55	1	59.90	60.00	12	5,684	0.21%
2020/02/07	8	60.33	0	0.00	60.60	8	5,717	0.14%
2020/02/06	0	0.00	3	61.37	61.50	-3	5,769	-0.05%
2020/02/05	5	60.60	6	60.58	60.70	-1	5,954	-0.02%
2020/02/04	0	0.00	9	60.37	60.80	-9	6,003	-0.15%
2020/02/03	6	58.18	0	0.00	59.40	6	6,032	0.10%
2020/01/31	4	60.50	4	60.88	60.60	0	6,006	0.00%
2020/01/30	29	61.27	1	61.10	60.30	28	6,060	0.46%
2020/01/20	0	0.00	4	65.85	65.60	-4	5,989	-0.07%
2020/01/17	7	65.70	0	0.00	65.70	7	6,026	0.12%
2020/01/16	20	65.76	10.1	65.40	65.80	9.9	6,075	0.16%
2020/01/15	3	66.50	5.2	66.75	66.60	-2.2	6,115	-0.04%
2020/01/14	3	66.37	4	66.70	66.50	-1	6,184	-0.02%
2020/01/13	0	0.00	3	66.47	66.10	-3	6,246	-0.05%
2020/01/10	21	65.16	0	0.00	64.90	21	6,333	0.33%
2020/01/08	1	63.70	2	64.00	64.00	-1	6,401	-0.02%
2020/01/07	11	64.15	2	63.80	64.30	9	6,423	0.14%
2020/01/06	2	64.90	2	64.80	64.80	0	6,394	0.00%
2020/01/03	1	67.10	1	67.00	67.20	0	6,405	0.00%
2020/01/02	4	68.05	13	67.95	68.40	-9	6,381	-0.14%
2019/12/31	1	67.30	0	0.00	67.20	1	6,322	0.02%
2019/12/30	5	67.68	0	0.00	67.40	5	6,351	0.08%
2019/12/27	1	67.50	1	67.60	67.70	0	6,366	0.00%
2019/12/26	1	67.10	1	67.00	67.20	0	6,365	0.00%
2019/12/25	9	66.27	2	66.20	66.70	7	6,378	0.11%
2019/12/24	1	66.00	12	65.85	65.70	-11	6,444	-0.17%
2019/12/23	1	66.40	0	0.00	66.20	1	6,485	0.02%
2019/12/20	9	66.93	1	66.70	66.80	8	6,508	0.12%
2019/12/19	2	67.10	0	0.00	67.30	2	6,508	0.03%
2019/12/18	5	68.00	19	67.92	67.50	-14	6,518	-0.21%
2019/12/17	3	67.13	12	67.23	67.20	-9	6,526	-0.14%
2019/12/16	9	67.22	6	67.40	66.40	3	6,471	0.05%
2019/12/13	10	66.10	5	66.04	66.10	5	6,351	0.08%
2019/12/12	13	65.89	0	0.00	65.30	13	6,471	0.20%
2019/12/11	2	65.55	8	65.35	65.80	-6	6,678	-0.09%
2019/12/10	0	0.00	1	65.80	66.10	-1	6,612	-0.02%
2019/12/09	4	65.88	26	65.93	66.10	-22	6,643	-0.33%
2019/12/06	0	0.00	22	65.49	65.00	-22	6,611	-0.33%
2019/12/05	49	65.58	72	65.45	65.50	-23	6,614	-0.35%
2019/12/04	0	0.00	18	63.94	63.90	-18	6,409	-0.28%
2019/12/03	1	62.60	13	62.32	62.50	-12	6,279	-0.19%
2019/12/02	1	62.10	9	62.53	62.30	-8	6,303	-0.13%
2019/11/29	23	63.57	4	62.95	62.80	19	6,357	0.30%
2019/11/28	1	62.60	21	63.30	63.40	-20	6,317	-0.32%
2019/11/27	3	61.37	5	62.76	62.60	-2	6,228	-0.03%
2019/11/26	15	62.74	17	62.81	62.30	-2	5,915	-0.03%
2019/11/25	18	61.64	9	61.84	61.90	9	5,640	0.16%
2019/11/22	0	0.00	1	60.50	60.50	-1	5,624	-0.02%
2019/11/20	8	60.26	0	0.00	60.30	8	5,715	0.14%
2019/11/19	3	60.73	2	61.20	60.60	1	5,754	0.02%
2019/11/18	1	61.70	1	62.10	61.80	0	5,727	0.00%
2019/11/15	3	61.30	13	61.51	61.50	-10	5,763	-0.17%
2019/11/14	6	60.00	0	0.00	60.00	6	5,750	0.10%
2019/11/13	1	60.40	0	0.00	60.40	1	5,748	0.02%
2019/11/11	1	60.10	0	0.00	60.10	1	5,816	0.02%
2019/11/08	0	0.00	2	61.20	61.10	-2	5,824	-0.03%
2019/11/07	15	60.89	0	0.00	60.70	15	5,840	0.26%
2019/11/06	5	61.80	0	0.00	61.60	5	5,802	0.09%
2019/11/05	1	62.40	0	0.00	62.20	1	5,800	0.02%
2019/11/04	7	62.40	14	62.59	62.60	-7	5,761	-0.12%
2019/11/01	1	61.10	39	61.22	61.10	-38	5,616	-0.68%
2019/10/31	7	60.60	3	61.07	60.40	4	5,729	0.07%
2019/10/30	0	0.00	22	60.64	60.70	-22	5,858	-0.38%
2019/10/29	3	59.90	5	59.98	59.90	-2	5,913	-0.03%
2019/10/28	2	61.10	1	61.80	61.20	1	5,865	0.02%
2019/10/25	2	61.45	5	61.60	61.20	-3	5,863	-0.05%
2019/10/24	0	0.00	6	61.85	62.00	-6	5,906	-0.10%
2019/10/23	2	61.05	5	60.92	61.10	-3	5,934	-0.05%
2019/10/22	2	60.60	2	60.95	60.30	0	5,994	0.00%
2019/10/21	1	59.60	9	60.44	60.60	-8	6,022	-0.13%
2019/10/18	3	59.37	4	59.33	59.60	-1	6,050	-0.02%
2019/10/17	5	57.96	2	58.10	58.50	3	6,041	0.05%
2019/10/15	7	57.87	1	58.00	57.70	6	6,207	0.10%
2019/10/14	2	57.85	1	57.80	57.30	1	6,316	0.02%
2019/10/09	5	57.00	5	57.00	57.00	0	6,355	0.00%
2019/10/08	12	57.96	1	57.60	57.50	11	6,326	0.17%
2019/10/07	1	59.00	2	59.20	59.10	-1	6,446	-0.02%
2019/10/03	2	59.25	0	0.00	58.90	2	6,588	0.03%
2019/10/02	1	59.20	1	59.20	59.20	0	6,596	0.00%
2019/10/01	3	57.97	1	58.10	58.40	2	6,620	0.03%
2019/09/27	13	57.64	15	57.60	57.50	-2	6,683	-0.03%
2019/09/26	3	58.60	0	0.00	58.10	3	6,755	0.04%
2019/09/25	6	58.60	1	58.50	58.40	5	6,888	0.07%
2019/09/24	0	0.00	6	59.05	58.80	-6	7,255	-0.08%
2019/09/23	22	58.64	1	58.80	58.60	21	7,281	0.29%
2019/09/20	24	58.95	3	58.80	58.50	21	7,282	0.29%
2019/09/19	11	60.01	1	60.00	59.80	10	7,180	0.14%
2019/09/18	23	59.71	7	59.66	59.70	16	7,220	0.22%
2019/09/17	16	59.55	10	59.64	59.50	6	7,192	0.08%
2019/09/16	19	61.20	33	61.14	61.00	-14	7,126	-0.20%
2019/09/12	3	63.40	0	0.00	63.40	3	7,180	0.04%
2019/09/11	3	62.90	4	63.48	63.50	-1	7,329	-0.01%
2019/09/10	1	63.00	3	63.73	63.00	-2	7,299	-0.03%
2019/09/09	18	63.87	5	63.50	63.20	13	7,261	0.18%
2019/09/06	14	64.59	33	64.36	64.30	-19	7,277	-0.26%
2019/09/05	7	64.93	2	64.95	64.10	5	7,245	0.07%
2019/09/04	0	0.00	2	63.60	63.80	-2	7,168	-0.03%
2019/09/03	1	63.40	10	63.51	63.40	-9	7,294	-0.12%
2019/09/02	2	62.30	4	63.00	62.80	-2	7,328	-0.03%
2019/08/30	8	62.65	6	62.37	62.60	2	7,377	0.03%
2019/08/29	0	0.00	10	61.10	61.20	-10	7,448	-0.13%
2019/08/28	2	60.90	3	60.90	60.90	-1	7,596	-0.01%
2019/08/26	14	60.78	0	0.00	60.60	14	7,810	0.18%
2019/08/23	1	61.40	2	62.00	62.30	-1	7,845	-0.01%
2019/08/22	3	62.23	2	62.50	61.90	1	7,863	0.01%
2019/08/21	9	62.04	2	62.20	62.20	7	7,882	0.09%
2019/08/20	5	63.04	7	63.40	62.50	-2	8,046	-0.02%
2019/08/19	6	62.57	6	62.87	63.20	0	8,193	0.00%
2019/08/16	1	61.70	21	61.53	62.00	-20	8,637	-0.23%
2019/08/15	1	61.10	2	61.20	61.20	-1	8,810	-0.01%
2019/08/14	5	62.34	6	62.60	62.10	-1	9,019	-0.01%
2019/08/13	2	61.70	5	61.90	61.60	-3	9,115	-0.03%
2019/08/12	0	0.00	2	62.70	62.50	-2	9,207	-0.02%
2019/08/08	4	62.35	17	62.51	62.40	-13	9,224	-0.14%
2019/08/07	7	61.89	8	61.99	61.80	-1	9,268	-0.01%
2019/08/06	5	60.48	9	59.97	61.20	-4	9,323	-0.04%
2019/08/05	20	61.20	3	60.60	61.10	17	9,370	0.18%
2019/08/02	26	60.83	1	61.20	60.80	25	9,463	0.26%
2019/08/01	17	62.96	1	62.40	63.00	16	9,370	0.17%
2019/07/31	7	62.71	2	62.95	63.10	5	9,303	0.05%
2019/07/30	39	63.62	4	64.43	63.30	35	9,468	0.37%
2019/07/29	0	0.00	3	64.97	64.80	-3	9,725	-0.03%
2019/07/26	1	64.50	0	0.00	64.60	1	10,007	0.01%
2019/07/25	9	64.52	4	64.70	64.70	5	10,123	0.05%
2019/07/24	1	67.30	15	67.30	67.30	-14	10,078	-0.14%
2019/07/23	2	67.25	2	67.70	67.50	0	9,997	0.00%
2019/07/22	4	67.25	6	67.33	67.30	-2	10,012	-0.02%
2019/07/19	5	66.56	4	66.45	66.40	1	10,063	0.01%
2019/07/18	16	65.81	3	65.40	65.10	13	10,122	0.13%
2019/07/17	5	66.40	2	67.00	67.00	3	10,026	0.03%
2019/07/16	5	67.02	15	67.30	67.00	-10	10,032	-0.10%
2019/07/15	2	65.60	11	65.97	66.00	-9	9,885	-0.09%
2019/07/12	3	65.47	12	65.58	65.50	-9	9,921	-0.09%
2019/07/11	8	65.46	7	66.46	65.50	1	9,976	0.01%
2019/07/10	3	64.80	8	64.77	64.80	-5	9,919	-0.05%
2019/07/09	5	64.70	2	64.70	64.70	3	9,934	0.03%
2019/07/08	1	65.00	0	0.00	65.00	1	10,023	0.01%
2019/07/05	3	64.73	2	64.55	64.90	1	10,056	0.01%
2019/07/04	4	64.55	108	64.78	64.80	-104	10,070	-1.03%	大賣/鉅額交易
2019/07/03	10	64.85	1	64.60	64.60	9	10,040	0.09%
2019/07/02	29	65.34	22	65.21	65.60	7	9,969	0.07%
2019/07/01	3	64.27	60	64.80	64.90	-57	9,925	-0.57%
2019/06/28	3	60.57	2	60.50	60.50	1	9,612	0.01%
2019/06/27	2	61.60	3	61.43	61.50	-1	9,646	-0.01%
2019/06/26	2	60.75	2	60.85	60.80	0	9,660	0.00%
2019/06/25	5	60.36	0	0.00	60.40	5	9,666	0.05%
2019/06/24	1	61.10	1	60.90	61.10	0	9,635	0.00%
2019/06/21	10	61.30	18	61.48	60.80	-8	9,674	-0.08%
2019/06/20	6	61.18	19	61.70	61.80	-13	9,584	-0.14%
2019/06/19	128	58.33	11	58.67	59.20	117	9,430	1.24%	大買/鉅額交易
2019/06/18	0	0.00	1	57.50	57.00	-1	9,376	-0.01%
2019/06/17	4	56.70	21	56.13	57.00	-17	9,591	-0.18%
2019/06/14	18	56.75	5	57.28	56.30	13	9,938	0.13%
2019/06/13	5	57.72	2	57.95	58.10	3	9,936	0.03%
2019/06/12	2	57.25	4	57.55	58.00	-2	9,981	-0.02%
2019/06/11	17	57.94	57	57.64	57.30	-40	9,965	-0.40%
2019/06/10	1	56.80	37	57.06	57.60	-36	9,804	-0.37%
2019/06/06	29	55.77	6	54.88	55.10	23	9,743	0.24%
2019/06/05	4	56.80	12	57.03	56.60	-8	9,652	-0.08%
2019/06/04	12	56.83	5	56.28	55.80	7	9,555	0.07%
2019/06/03	9	57.37	15	57.66	57.30	-6	9,476	-0.06%
2019/05/31	53	58.66	19	58.16	58.30	34	9,479	0.36%
2019/05/30	3	56.13	8	56.00	56.00	-5	9,417	-0.05%
2019/05/29	2	55.20	5	55.26	55.10	-3	9,420	-0.03%
2019/05/28	4	55.00	19	55.04	54.60	-15	9,400	-0.16%
2019/05/27	22	53.94	1	54.60	54.70	21	9,378	0.22%
2019/05/24	8	56.23	8	56.49	55.60	0	9,242	0.00%
2019/05/23	59	55.92	9	55.70	55.60	50	9,259	0.54%
2019/05/22	13	63.12	8	62.53	61.60	5	8,835	0.06%
2019/05/21	4	61.78	0	0.00	62.70	4	8,704	0.05%
2019/05/20	12	63.93	10	63.06	63.00	2	8,563	0.02%
2019/05/17	11	65.09	1	67.10	64.80	10	8,522	0.12%
2019/05/16	6	67.18	5	68.30	67.30	1	8,512	0.01%
2019/05/15	6	69.10	12	69.24	68.80	-6	8,547	-0.07%
2019/05/14	5	64.00	1	64.90	68.20	4	8,587	0.05%
2019/05/13	11	68.89	0	0.00	67.60	11	8,553	0.13%
2019/05/10	29	71.30	0	0.00	70.30	29	8,577	0.34%
2019/05/09	2	71.95	22	71.94	71.70	-20	8,565	-0.23%
2019/05/08	2	72.40	1	72.70	72.10	1	8,627	0.01%
2019/05/07	9	73.20	7	73.40	73.00	2	8,588	0.02%
2019/05/06	14	70.75	45	71.98	72.10	-31	8,464	-0.37%
2019/05/03	10	72.15	120	72.75	72.70	-110	8,301	-1.33%	大賣/鉅額交易
2019/05/02	50	72.30	53	72.00	71.30	-3	8,258	-0.04%
2019/04/30	1	69.40	2	70.00	70.00	-1	8,171	-0.01%
2019/04/29	9	70.34	1	70.70	70.10	8	8,247	0.10%
2019/04/26	4	71.85	1	71.30	71.30	3	8,221	0.04%
2019/04/25	13	72.28	65	72.91	72.50	-52	8,158	-0.64%
2019/04/24	40	72.00	111	71.99	71.20	-71	8,092	-0.88%	大賣/
2019/04/23	2	70.15	1	70.00	70.30	1	8,014	0.01%
2019/04/22	2	70.90	101	71.10	71.00	-99	7,933	-1.25%	大賣/
2019/04/19	6	69.58	0	0.00	69.60	6	7,859	0.08%
2019/04/18	10	70.52	0	0.00	69.40	10	7,908	0.13%
2019/04/17	2	71.20	2	71.45	71.50	0	7,871	0.00%
2019/04/16	8	68.89	11	70.12	71.00	-3	7,812	-0.04%
2019/04/15	4	68.85	3	69.27	69.00	1	7,722	0.01%
2019/04/12	23	69.71	0	0.00	69.20	23	7,806	0.29%
2019/04/11	21	72.30	2	72.55	72.10	19	7,751	0.25%
2019/04/10	12	71.58	0	0.00	72.00	12	7,716	0.16%
2019/04/09	0	0.00	12	72.90	72.20	-12	7,665	-0.16%
2019/04/08	21	73.70	0	0.00	73.10	21	7,654	0.27%
2019/04/03	23	73.16	24	73.77	73.50	-1	7,618	-0.01%
2019/04/02	11	71.90	0	0.00	72.00	11	7,558	0.15%
2019/04/01	0	0.00	13	72.74	72.50	-13	7,552	-0.17%
2019/03/28	11	70.53	0	0.00	70.60	11	7,486	0.15%
2019/03/27	6	71.17	0	0.00	71.10	6	7,489	0.08%
2019/03/26	7	71.27	0	0.00	71.00	7	7,478	0.09%
2019/03/25	10	71.05	58	70.79	71.20	-48	7,445	-0.64%
2019/03/22	8	73.29	5	72.70	72.30	3	7,390	0.04%
2019/03/21	2	75.70	7	75.56	75.00	-5	7,272	-0.07%
2019/03/20	3	75.97	36	75.48	75.50	-33	7,225	-0.46%
2019/03/19	10	74.93	42	74.39	75.30	-32	7,156	-0.45%
2019/03/18	54	68.63	11	69.35	70.00	43	6,847	0.63%
2019/03/15	4	70.02	5	69.66	69.10	-1	6,800	-0.01%
2019/03/14	0	0.00	34	69.04	69.00	-34	6,800	-0.50%
2019/03/12	3	68.83	52	68.88	68.20	-49	7,133	-0.69%
2019/03/11	4	68.00	23	68.11	68.20	-19	7,398	-0.26%
2019/03/08	2	67.50	0	0.00	67.50	2	7,518	0.03%
2019/03/07	1	68.80	5	68.88	67.80	-4	7,544	-0.05%
2019/03/06	35	69.06	71	68.64	68.00	-36	7,654	-0.47%
2019/03/05	3	68.50	18	68.38	68.20	-15	7,669	-0.20%
2019/03/04	5	67.04	0	0.00	67.20	5	7,760	0.06%
2019/02/27	1	66.70	4	67.55	67.50	-3	7,709	-0.04%
2019/02/26	6	67.33	0	0.00	67.20	6	7,679	0.08%
2019/02/22	9	68.46	9	68.59	67.80	0	7,692	0.00%
2019/02/21	2	66.60	0	0.00	66.90	2	7,593	0.03%
2019/02/20	0	0.00	3	66.77	66.00	-3	7,611	-0.04%
2019/02/19	25	66.38	0	0.00	65.80	25	7,634	0.33%
2019/02/18	23	67.60	0.2	67.70	66.80	22.9	7,680	0.30%
2019/02/15	4	68.90	24	68.38	68.50	-20	7,661	-0.26%
2019/02/14	5	68.00	6	67.83	68.00	-1	7,634	-0.01%
2019/02/13	3	67.50	2	66.80	67.00	1	7,649	0.01%
2019/02/12	4	67.75	8	67.71	67.80	-4	7,629	-0.05%
2019/02/11	5	67.52	5	67.86	67.80	0	7,714	0.00%
2019/01/30	13	65.98	15	66.03	66.00	-2	7,873	-0.03%
2019/01/29	2	64.95	11	65.24	65.40	-9	7,934	-0.11%
2019/01/28	0	0.00	20	64.06	64.50	-20	7,957	-0.25%
2019/01/25	8	63.75	2	63.90	63.40	6	8,103	0.07%
2019/01/24	4	62.33	15	63.36	63.90	-11	8,265	-0.13%
2019/01/23	13	61.59	2	61.40	61.70	11	8,199	0.13%
2019/01/22	1	65.30	2	64.95	65.10	-1	7,988	-0.01%
2019/01/21	1	64.80	3	64.17	64.30	-2	7,936	-0.03%
2019/01/18	0	0.00	7	62.89	62.70	-7	7,898	-0.09%
2019/01/17	18	62.88	0	0.00	61.80	18	7,972	0.23%
2019/01/16	10	63.11	14	63.04	63.50	-4	7,960	-0.05%
2019/01/15	0	0.00	5	61.84	62.30	-5	7,913	-0.06%
2019/01/14	2	60.75	6	61.02	60.90	-4	7,925	-0.05%
2019/01/11	1	61.00	2	61.35	60.90	-1	7,973	-0.01%
2019/01/10	1	60.60	5	61.26	61.40	-4	7,984	-0.05%
2019/01/09	6	59.75	7	59.63	60.30	-1	8,001	-0.01%
2019/01/08	2	57.60	3	57.73	58.00	-1	7,992	-0.01%
2019/01/07	4	57.83	8	57.87	57.50	-4	7,979	-0.05%
2019/01/04	18	57.14	10	57.02	56.40	8	8,016	0.10%
2019/01/03	56	61.34	86	60.33	59.80	-30	8,023	-0.37%
2019/01/02	1	62.30	11	62.48	61.90	-10	7,968	-0.13%
2018/12/28	0	0.00	6	61.80	62.00	-6	8,044	-0.07%
2018/12/27	46	61.67	0	0.00	61.80	46	8,236	0.56%
2018/12/26	5	60.94	5	61.22	60.80	0	8,213	0.00%
2018/12/25	13	60.58	3	60.43	60.10	10	8,312	0.12%
2018/12/24	3	62.93	1	63.60	62.30	2	8,307	0.02%
2018/12/22	1	62.80	1	62.40	62.50	0	8,295	0.00%
2018/12/21	8	61.99	2	62.15	62.80	6	8,358	0.07%
2018/12/20	6	60.77	4	60.85	60.90	2	8,558	0.02%
2018/12/19	0	0.00	3	61.33	60.80	-3	8,554	-0.04%
2018/12/17	1	60.70	2	60.40	61.10	-1	8,657	-0.01%
2018/12/14	1	60.80	0	0.00	60.60	1	8,772	0.01%
2018/12/13	2	61.10	2	61.70	61.50	0	8,770	0.00%
2018/12/12	10	62.40	16	62.28	62.00	-6	8,743	-0.07%
2018/12/11	8	60.93	8	60.94	61.50	0	8,564	0.00%
2018/12/10	2	58.30	4	59.55	60.00	-2	8,563	-0.02%
2018/12/07	1	59.30	4	59.48	59.10	-3	8,575	-0.03%
2018/12/06	12	59.19	2	60.95	58.20	10	8,607	0.12%
2018/12/05	10	61.49	4	62.45	62.60	6	8,527	0.07%
2018/12/04	42	63.69	19	62.92	63.10	23	8,441	0.27%
2018/12/03	35	60.98	0	0.00	61.00	35	8,220	0.43%
2018/11/30	8	59.84	5	60.22	59.50	3	8,169	0.04%
2018/11/29	2	59.90	2	60.70	59.90	0	8,257	0.00%
2018/11/28	6	58.62	3	58.23	59.00	3	8,210	0.04%
2018/11/27	5	57.66	64	57.65	58.20	-59	8,238	-0.72%
2018/11/26	6	55.05	0	0.00	55.50	6	8,183	0.07%
2018/11/23	5	54.30	2	54.80	54.10	3	8,415	0.04%
2018/11/22	5	55.00	1	55.30	54.50	4	8,620	0.05%
2018/11/21	1	54.60	4	54.95	55.10	-3	8,614	-0.03%
2018/11/20	34	54.64	37	55.63	55.80	-3	8,547	-0.04%
2018/11/19	11	54.73	0	0.00	54.10	11	8,406	0.13%
2018/11/16	4	55.40	0	0.00	54.80	4	8,349	0.05%
2018/11/15	4	54.60	14	55.34	55.90	-10	8,243	-0.12%
2018/11/14	6	53.68	0	0.00	53.50	6	8,119	0.07%
2018/11/13	22	52.28	9	53.42	54.00	13	8,069	0.16%
2018/11/12	16	53.99	2	54.45	54.10	14	8,012	0.17%
2018/11/09	3	54.40	0	0.00	54.60	3	7,979	0.04%
2018/11/08	17	54.13	10	54.65	53.80	7	7,904	0.09%
2018/11/07	60	54.97	0	0.00	54.80	60	7,787	0.77%
2018/11/06	9	57.21	11	57.28	56.10	-2	7,650	-0.03%
2018/11/05	15	60.75	23	60.94	59.30	-8	7,507	-0.11%
2018/11/02	8	59.75	6	60.33	61.40	2	7,391	0.03%
2018/11/01	11	59.67	11	60.39	61.10	0	7,228	0.00%
2018/10/31	7	57.24	54	57.77	56.80	-47	6,983	-0.67%
2018/10/30	13	55.95	15	55.83	56.50	-2	6,977	-0.03%
2018/10/29	0	0.00	4	53.65	55.30	-4	6,984	-0.06%
2018/10/26	6.1	53.45	3	54.37	52.80	3.1	6,996	0.04%
2018/10/25	54	54.86	0	0.00	53.70	54	6,943	0.78%
2018/10/24	2	57.80	0	0.00	58.00	2	6,925	0.03%
2018/10/23	2	58.20	2	58.40	58.00	0	6,891	0.00%
2018/10/22	2	59.00	46	58.38	59.70	-44	6,896	-0.64%
2018/10/19	2	56.00	0	0.00	56.30	2	6,825	0.03%
2018/10/18	0	0.00	1	56.20	57.20	-1	6,855	-0.01%
2018/10/17	2	57.35	35	56.64	56.80	-33	6,934	-0.48%
2018/10/16	1	54.80	0	0.00	54.80	1	6,906	0.01%
2018/10/15	7	55.49	2.1	55.22	55.20	4.9	6,948	0.07%
2018/10/12	4	55.93	4	55.03	56.60	0	7,000	0.00%
2018/10/11	12	52.57	24	52.16	54.10	-12	7,002	-0.17%
2018/10/09	3	55.13	1	55.70	54.40	2	6,935	0.03%
2018/10/08	6	54.20	9	54.29	55.00	-3	7,013	-0.04%
2018/10/05	64	55.62	14	54.98	55.10	50	7,012	0.71%
2018/10/04	3	58.33	8	58.89	59.00	-5	7,104	-0.07%
2018/10/03	23	59.57	9	59.08	58.80	14	7,203	0.19%
2018/10/02	1	60.50	5	61.20	61.20	-4	7,209	-0.06%
2018/10/01	11	60.51	6	60.52	60.70	5	7,363	0.07%
2018/09/28	4	59.20	2	59.35	59.00	2	7,398	0.03%
2018/09/27	21	59.40	13	58.98	59.00	8	7,422	0.11%
2018/09/26	12	61.58	5	61.76	61.20	7	7,261	0.10%
2018/09/25	3	60.40	10	60.60	60.80	-7	7,301	-0.10%
2018/09/21	24	60.23	2	60.60	61.00	22	7,262	0.30%
2018/09/20	19	62.31	1	63.60	61.00	18	7,221	0.25%
2018/09/19	18	63.78	8	63.76	63.10	10	7,113	0.14%
2018/09/18	18	64.68	9	64.88	64.20	9	7,138	0.13%
2018/09/17	1	65.20	2	66.25	65.90	-1	7,262	-0.01%
2018/09/14	17	65.89	2	66.55	65.80	15	7,265	0.21%
2018/09/13	7	65.29	2	65.60	65.60	5	7,211	0.07%
2018/09/12	30	65.92	13	66.28	65.20	17	7,151	0.24%
2018/09/11	17	67.46	17	66.52	67.50	0	7,060	0.00%
2018/09/10	5	66.56	3	66.77	66.00	2	6,972	0.03%
2018/09/07	1	69.20	2	69.60	68.40	-1	6,897	-0.01%
2018/09/06	20	70.50	2	70.20	70.20	18	6,824	0.26%
2018/09/05	13	69.66	2	69.95	70.00	11	6,777	0.16%
2018/09/04	2	70.50	76	70.22	70.30	-74	6,672	-1.11%
2018/09/03	12	68.58	15	69.09	68.50	-3	6,594	-0.05%
2018/08/31	10	70.00	20	68.67	70.30	-10	6,509	-0.15%
2018/08/30	11	68.89	3	69.97	68.80	8	6,386	0.13%
2018/08/29	11	67.45	15	67.39	67.90	-4	6,219	-0.06%
2018/08/28	1	64.80	0	0.00	64.80	1	6,063	0.02%
2018/08/27	5	64.40	0	0.00	64.00	5	6,052	0.08%
2018/08/24	2	64.00	0	0.00	64.40	2	6,091	0.03%
2018/08/23	0	0.00	2	64.20	64.50	-2	6,137	-0.03%
2018/08/21	5	63.60	0	0.00	64.10	5	6,385	0.08%
2018/08/17	2	63.70	1	64.40	64.00	1	6,465	0.02%
2018/08/16	7	62.91	0	0.00	64.90	7	6,473	0.11%
2018/08/15	5	63.20	0	0.00	63.30	5	6,466	0.08%
2018/08/14	1	64.50	0	0.00	64.50	1	6,455	0.02%
2018/08/13	14	65.27	2	66.30	63.50	12	6,418	0.19%
2018/08/10	2.1	66.23	2	66.10	66.90	0.1	6,285	0.00%
2018/08/09	0	0.00	8	65.78	66.00	-8	6,275	-0.13%
2018/08/08	16	66.44	2	67.40	65.80	14	6,234	0.22%
2018/08/07	2	67.00	1	67.10	67.00	1	6,244	0.02%
2018/08/06	0	0.00	6	68.47	67.90	-6	6,283	-0.10%
2018/08/03	4.1	66.20	3	66.23	66.90	1.1	6,323	0.02%
2018/08/02	2	64.50	0	0.00	65.00	2	6,316	0.03%
2018/08/01	0	0.00	1	66.80	65.90	-1	6,320	-0.02%
2018/07/31	2	65.70	1	67.20	65.80	1	6,390	0.02%
2018/07/30	11	66.50	15	66.90	66.30	-4	6,429	-0.06%
2018/07/27	6	67.52	0	0.00	67.50	6	6,464	0.09%
2018/07/25	18	67.23	1	67.20	67.10	17	6,650	0.26%
2018/07/24	3	68.50	17	67.02	68.30	-14	6,579	-0.21%
2018/07/23	1	66.70	0	0.00	67.00	1	6,593	0.02%
2018/07/20	41	69.42	0	0.00	67.60	41	6,600	0.62%
2018/07/19	5	69.30	4	69.08	69.20	1	6,575	0.02%
2018/07/18	22	69.32	12	68.65	68.70	10	6,582	0.15%
2018/07/17	34	68.73	54	68.49	68.60	-20	6,553	-0.31%
2018/07/16	3	67.73	21	68.00	67.20	-18	6,443	-0.28%
2018/07/13	74	66.56	64	67.21	67.00	10	6,415	0.16%
2018/07/12	43	67.02	16	68.57	66.60	27	6,459	0.42%
2018/07/11	1	65.80	23	66.60	67.20	-22	6,367	-0.35%
2018/07/10	0	0.00	64	66.83	67.00	-64	6,380	-1.00%
2018/07/09	12	65.55	30	66.42	66.90	-18	6,331	-0.28%
2018/07/06	52	63.26	52	63.10	63.00	0	6,209	0.00%
2018/07/05	1	65.60	4	65.05	64.60	-3	6,229	-0.05%
2018/07/04	68	66.31	11	65.66	64.40	57	6,281	0.91%
2018/07/03	5	64.12	1	65.00	63.50	4	6,254	0.06%
2018/07/02	5	63.80	2	63.50	63.30	3	6,272	0.05%
2018/06/29	1	61.40	5	61.94	63.30	-4	6,310	-0.06%
2018/06/28	0	0.00	1	60.60	60.10	-1	6,260	-0.02%
2018/06/27	7	60.44	1	60.60	60.60	6	6,340	0.09%
2018/06/26	5	60.28	1	61.80	60.10	4	6,554	0.06%
2018/06/22	0	0.00	1	63.60	63.60	-1	6,929	-0.01%
2018/06/21	1	64.30	0	0.00	63.70	1	7,020	0.01%
2018/06/20	5	63.48	0	0.00	63.40	5	7,092	0.07%
2018/06/19	1	63.30	3	63.10	62.80	-2	7,201	-0.03%
2018/06/15	0	0.00	1	64.10	64.50	-1	7,260	-0.01%
2018/06/14	1	64.80	1	64.20	64.30	0	7,251	0.00%
2018/06/13	3	63.83	11	63.63	63.50	-8	7,270	-0.11%
2018/06/12	1	64.10	5	63.80	64.00	-4	7,350	-0.05%
2018/06/11	2	64.80	0	0.00	64.50	2	7,459	0.03%
2018/06/08	2	65.85	3	65.90	65.90	-1	7,500	-0.01%
2018/06/07	6	66.03	1	66.00	66.00	5	7,717	0.06%
2018/06/06	6	66.10	4	66.70	66.10	2	7,722	0.03%
2018/06/05	1	64.90	4	64.95	64.50	-3	7,680	-0.04%
2018/06/04	3	64.87	2	64.55	64.80	1	7,716	0.01%
2018/06/01	1	62.30	11	62.38	62.60	-10	7,776	-0.13%
2018/05/31	1	63.90	2	64.00	63.00	-1	7,887	-0.01%
2018/05/30	3	63.53	1	63.30	63.50	2	7,992	0.03%
2018/05/29	9	66.61	3	66.40	64.90	6	8,167	0.07%
2018/05/28	3	64.40	2	65.05	65.30	1	8,128	0.01%
2018/05/25	0	0.00	2	64.30	65.00	-2	8,205	-0.02%
2018/05/23	2	65.30	2	64.95	62.60	0	8,792	0.00%
2018/05/22	5	64.20	3	64.10	63.60	2	8,795	0.02%
2018/05/18	1	63.90	1	64.30	64.00	0	8,955	0.00%
2018/05/17	10	64.19	1	64.40	64.40	9	9,066	0.10%
2018/05/16	1	63.50	3	63.47	63.80	-2	9,110	-0.02%
2018/05/15	7	63.76	9	63.77	63.40	-2	9,204	-0.02%
2018/05/14	1	62.50	5	63.92	64.40	-4	9,308	-0.04%
2018/05/11	3	62.37	5	62.44	62.00	-2	9,289	-0.02%
2018/05/10	3	60.30	6	60.33	60.70	-3	9,225	-0.03%
2018/05/09	1	59.40	1	60.20	60.20	0	9,260	0.00%
2018/05/08	2	59.00	1	59.80	59.80	1	9,247	0.01%
2018/05/07	28	57.44	4	57.50	57.00	24	9,287	0.26%
2018/05/04	1	58.80	0	0.00	58.80	1	9,340	0.01%
2018/05/03	3	59.93	1	59.10	59.00	2	9,347	0.02%
2018/05/02	21	62.27	1	61.60	62.60	20	9,378	0.21%
2018/04/30	0	0.00	10	58.55	59.30	-10	9,381	-0.11%
2018/04/27	33	57.68	1	57.70	57.60	32	9,469	0.34%
2018/04/26	0	0.00	1	60.50	59.30	-1	9,446	-0.01%
2018/04/25	30	61.80	0	0.00	59.60	30	9,596	0.31%
2018/04/24	0	0.00	5	61.00	61.10	-5	9,726	-0.05%
2018/04/23	55	62.51	2	62.90	62.30	53	9,687	0.55%
2018/04/19	6	63.83	0	0.00	64.60	6	10,048	0.06%
2018/04/18	57	64.61	0	0.00	63.70	57	10,150	0.56%
2018/04/17	1	64.50	12	63.62	64.50	-11	10,495	-0.10%
2018/04/16	40	62.27	7	62.90	62.00	33	10,372	0.32%
2018/04/13	13	63.32	103	63.07	63.00	-90	10,268	-0.88%	大賣/
2018/04/12	7	63.01	1	63.40	63.10	6	10,241	0.06%
2018/04/11	4	63.68	6	63.92	63.30	-2	10,183	-0.02%
2018/04/10	10	63.32	10	63.16	63.00	0	10,095	0.00%
2018/04/09	40	63.90	32	64.08	64.20	8	9,980	0.08%
2018/04/03	23	64.41	0	0.00	64.40	23	9,903	0.23%
2018/04/02	3	66.97	0	0.00	66.30	3	9,875	0.03%
2018/03/31	1	67.00	1	67.40	67.10	0	9,895	0.00%
2018/03/30	147	67.41	0	0.00	67.30	147	9,954	1.48%	大買/鉅額交易
2018/03/29	8	66.38	22	66.90	68.50	-14	10,020	-0.14%
2018/03/28	22	63.60	20	63.54	64.00	2	9,747	0.02%
2018/03/27	31	66.08	13	65.14	65.40	18	9,494	0.19%
2018/03/26	59	66.83	1	66.80	66.60	58	9,229	0.63%
2018/03/23	2	67.65	6	66.87	67.30	-4	9,172	-0.04%
2018/03/22	1	70.50	36	70.16	69.50	-35	9,149	-0.38%
2018/03/20	4	68.93	0	0.00	69.00	4	9,509	0.04%
2018/03/19	3	70.40	2	70.70	70.00	1	9,612	0.01%
2018/03/16	8	70.08	5	69.60	71.60	3	9,597	0.03%
2018/03/15	37	71.58	55	71.18	71.20	-18	9,530	-0.19%
2018/03/14	2	69.65	2	70.05	70.20	0	9,456	0.00%
2018/03/13	10	70.46	8	70.36	69.30	2	9,385	0.02%
2018/03/12	0	0.00	2	68.80	68.00	-2	9,170	-0.02%
2018/03/09	3	67.90	1	67.90	68.30	2	9,170	0.02%
2018/03/08	4	68.38	4	69.03	68.30	0	9,212	0.00%
2018/03/07	6	68.80	0	0.00	68.30	6	9,197	0.07%
2018/03/06	2	69.90	51	70.09	70.00	-49	9,313	-0.53%
2018/03/05	2	69.00	0	0.00	67.30	2	9,315	0.02%
2018/03/02	3	69.43	56	69.96	70.10	-53	9,268	-0.57%
2018/03/01	5	67.80	2	67.40	67.40	3	9,158	0.03%
2018/02/27	3	69.30	1	70.10	68.50	2	9,426	0.02%
2018/02/26	4	71.03	19	71.02	70.80	-15	9,317	-0.16%
2018/02/23	8	69.10	29	67.72	70.30	-21	9,106	-0.23%
2018/02/22	11	64.63	9	65.02	65.00	2	8,887	0.02%
2018/02/21	3	64.23	3	64.77	64.70	0	8,873	0.00%
2018/02/12	2	62.15	0	0.00	61.60	2	8,805	0.02%
2018/02/09	15	62.25	0	0.00	62.20	15	8,821	0.17%
2018/02/08	0	0.00	4	65.23	65.20	-4	8,771	-0.05%
2018/02/07	3	65.17	7.1	65.40	63.30	-4.1	8,799	-0.05%
2018/02/06	7	61.80	2	60.50	62.50	5	8,720	0.06%
2018/02/05	0	0.00	2	63.00	64.90	-2	8,674	-0.02%
2018/02/02	4	65.43	3	65.03	65.50	1	8,663	0.01%
2018/02/01	5	66.92	2	65.60	65.10	3	8,771	0.03%
2018/01/31	4	65.95	5	66.44	67.40	-1	8,863	-0.01%
2018/01/30	4	67.40	1	67.30	66.10	3	8,844	0.03%
2018/01/29	2	69.40	4	69.33	69.30	-2	8,766	-0.02%
2018/01/26	0.1	67.40	2	67.55	67.40	-1.9	8,731	-0.02%
2018/01/25	3	66.83	2	67.10	66.70	1	8,749	0.01%
2018/01/24	8	65.69	15	66.01	66.20	-7	8,670	-0.08%
2018/01/23	12	65.50	2	64.50	64.50	10	8,576	0.12%
2018/01/22	2	66.50	12	66.29	66.80	-10	8,594	-0.12%
2018/01/19	136	66.06	168	66.42	66.30	-32	8,681	-0.37%	大買/大賣/
2018/01/18	43	65.41	88	65.64	65.50	-45	8,722	-0.52%
2018/01/17	110	64.00	6	64.37	64.50	104	8,627	1.21%	大買/鉅額交易
2018/01/16	61	64.70	110	64.24	65.00	-49	8,693	-0.56%	大賣/
2018/01/15	4	64.08	9	63.43	64.30	-5	8,858	-0.06%
2018/01/12	15	61.89	18	61.96	61.50	-3	8,642	-0.03%
2018/01/11	55	60.36	47	60.08	60.90	8	8,590	0.09%
2018/01/10	11	58.31	4	57.80	58.50	7	8,431	0.08%
2018/01/09	1	58.10	7	56.90	56.30	-6	8,517	-0.07%
2018/01/08	118	57.63	17	57.94	58.00	101	8,802	1.15%	大買/鉅額交易
2018/01/05	3	57.20	0	0.00	57.10	3	9,082	0.03%
2018/01/04	1	56.30	0	0.00	57.00	1	9,268	0.01%
2018/01/03	3	56.10	1.6	56.11	56.30	1.4	9,327	0.01%
2018/01/02	1	55.90	0	0.00	55.60	1	9,338	0.01%