頎邦 (6147)-合庫-鳳山券商分點個股進出

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
64.2
漲跌
▲0.6
漲幅
+0.94%
成交量
1,182張
產業
上櫃半導體類股
1168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－合庫-鳳山券商分點個股進出

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

合庫-鳳山券商分點個股進出
合庫-鳳山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
2024/12/05	1	64.60	0	0.00	64.30	1	2,378	0.04%
2024/12/03	0	0.00	1	64.20	63.30	-1	2,380	-0.04%
2024/12/02	3	64.50	0	0.00	63.70	3	2,374	0.13%
2024/11/25	12	65.52	0	0.00	65.80	12	2,364	0.51%
2024/11/20	0	0.00	2	63.10	63.70	-2	2,192	-0.09%
2024/11/15	1	61.00	0	0.00	60.90	1	1,973	0.05%
2024/11/13	0	0.00	2	61.70	61.90	-2	1,905	-0.10%
2024/11/12	2	62.00	0	0.00	62.50	2	1,879	0.11%
2024/11/08	0	0.00	0.1	64.50	63.90	-0.1	1,818	0.00%
2024/11/05	0	0.00	4	63.60	63.80	-4	1,867	-0.21%
2024/11/04	0	0.00	2	63.60	63.30	-2	1,952	-0.10%
2024/11/01	2	63.10	0	0.00	63.50	2	2,108	0.09%
2024/10/30	5	62.94	0	0.00	63.30	5	2,189	0.23%
2024/10/29	3	63.60	0	0.00	63.70	3	2,264	0.13%
2024/10/24	2	64.20	0	0.00	64.10	2	2,510	0.08%
2024/10/22	0	0.00	2	64.40	64.20	-2	2,700	-0.07%
2024/10/21	1	64.10	0	0.00	64.30	1	2,782	0.04%
2024/10/18	2	63.60	0	0.00	63.60	2	2,840	0.07%
2024/10/15	4	65.10	1	64.90	64.30	3	2,925	0.10%
2024/10/08	1	65.80	0	0.00	65.60	1	2,950	0.03%
2024/09/30	0	0.00	1	67.00	66.50	-1	3,218	-0.03%
2024/09/27	2	66.50	2	66.50	66.50	0	3,307	0.00%
2024/09/26	2	65.90	3	66.47	66.10	-1	3,318	-0.03%
2024/09/16	0	0.00	1	66.70	66.70	-1	3,498	-0.03%
2024/09/13	7	65.30	0	0.00	65.20	7	3,525	0.20%
2024/09/12	2	65.40	2	65.40	65.30	0	3,609	0.00%
2024/09/11	2	64.60	0	0.00	64.50	2	3,659	0.05%
2024/09/10	0	0.00	2	66.30	64.50	-2	3,674	-0.05%
2024/09/09	0	0.00	2	65.00	66.00	-2	3,687	-0.05%
2024/09/06	2	65.20	0	0.00	65.00	2	3,772	0.05%
2024/09/05	0	0.00	4	66.05	65.80	-4	3,849	-0.10%
2024/09/04	2	64.70	0	0.00	65.30	2	3,963	0.05%
2024/09/03	2	66.50	0	0.00	66.40	2	4,019	0.05%
2024/08/30	0	0.00	2	66.90	66.90	-2	4,225	-0.05%
2024/08/29	2	66.20	0	0.00	66.10	2	4,351	0.05%
2024/08/26	0	0.00	1	65.70	65.40	-1	4,850	-0.02%
2024/08/22	0	0.00	1	65.20	65.10	-1	5,097	-0.02%
2024/08/09	0	0.00	6	64.20	64.20	-6	6,531	-0.09%
2024/08/08	0	0.00	6	63.80	63.60	-6	6,591	-0.09%
2024/08/07	0.3	62.50	0	0.00	64.00	0.3	6,696	0.00%
2024/08/05	6	60.92	1	60.00	62.00	5	6,816	0.07%
2024/08/02	5	64.12	0	0.00	64.90	5	6,686	0.07%
2024/08/01	0	0.00	6	64.52	65.30	-6	6,639	-0.09%
2024/07/30	6	63.85	0	0.00	64.90	6	6,576	0.09%
2024/07/26	2.2	62.46	1	62.50	62.80	1.2	6,553	0.02%
2024/07/23	1.2	64.02	0	0.00	64.00	1.2	6,495	0.02%
2024/07/22	1.4	64.59	0	0.00	64.50	1.4	6,455	0.02%
2024/07/19	1	67.20	0	0.00	66.70	1	6,386	0.02%
2024/07/18	1	67.60	1	67.80	68.20	0	6,391	0.00%
2024/07/16	1	68.80	3	68.67	68.70	-2	6,504	-0.03%
2024/07/15	1	68.40	0	0.00	68.20	1	6,595	0.02%
2024/07/11	5	68.10	2	68.30	68.30	3	6,650	0.05%
2024/07/09	0	0.00	4	68.18	67.60	-4	6,728	-0.06%
2024/07/05	1	68.20	1	68.00	68.20	0	6,697	0.00%
2024/07/04	5.9	66.71	5	66.92	66.80	0.9	6,664	0.01%
2024/07/03	2.3	67.15	0	0.00	67.30	2.3	6,504	0.04%
2024/07/01	0	0.00	2	67.70	67.80	-2	6,449	-0.03%
2024/06/27	1.2	67.58	6	68.00	67.30	-4.8	6,508	-0.07%
2024/06/26	6	68.40	44	68.39	68.10	-38	6,868	-0.55%
2024/06/25	4	67.30	4	67.50	67.80	0	7,095	0.00%
2024/06/24	51	68.82	3	68.10	68.00	48	7,162	0.67%
2024/06/21	1.3	68.55	6	68.17	68.10	-4.7	7,178	-0.07%
2024/06/20	1	68.70	0	0.00	68.70	1	7,237	0.01%
2024/06/19	1	67.70	2	68.00	67.70	-1	7,343	-0.01%
2024/06/18	1.1	68.32	0	0.00	68.30	1.1	7,401	0.01%
2024/06/17	0.5	68.60	10	68.60	68.60	-9.5	7,572	-0.13%
2024/06/14	3	68.23	0	0.00	68.40	3	7,917	0.04%
2024/06/13	0.2	69.00	0.5	68.60	68.30	-0.3	7,988	0.00%
2024/06/12	1	69.00	0	0.00	69.30	1	7,974	0.01%
2024/06/11	0.5	68.50	0	0.00	69.10	0.5	8,030	0.01%
2024/06/07	2	68.10	0	0.00	68.20	2	8,114	0.02%
2024/06/06	1	68.00	0	0.00	68.10	1	8,148	0.01%
2024/06/05	5	68.70	0	0.00	68.70	5	8,145	0.06%
2024/06/04	2	68.60	1	68.60	68.70	1	8,434	0.01%
2024/06/03	0	0.00	11	68.89	68.90	-11	8,393	-0.13%
2024/05/31	8	68.44	0	0.00	67.90	8	8,314	0.10%
2024/05/30	18.4	67.86	0	0.00	68.60	18.4	8,175	0.23%
2024/05/29	1	68.70	10	68.60	68.60	-9	8,039	-0.11%
2024/05/28	4	69.18	0.1	69.50	69.00	3.9	7,952	0.05%
2024/05/27	1.7	69.35	4	68.95	68.00	-2.3	7,889	-0.03%
2024/05/24	22	68.75	3	68.50	68.40	19	7,686	0.25%
2024/05/23	29.1	72.15	0	0.00	70.30	29.1	7,452	0.39%
2024/05/22	2	79.20	4	79.13	79.50	-2	7,336	-0.03%
2024/05/21	0	0.00	1	79.10	78.60	-1	7,207	-0.01%
2024/05/15	0	0.00	0.2	79.20	78.60	-0.2	7,051	0.00%
2024/05/14	2	78.70	0	0.00	78.50	2	7,069	0.03%
2024/05/13	0	0.00	1.2	79.25	79.30	-1.2	7,021	-0.02%
2024/05/10	0	0.00	1	78.10	76.70	-1	6,947	-0.01%
2024/05/06	1	78.20	0	0.00	77.50	1	6,713	0.01%
2024/05/03	0	0.00	1.3	78.04	77.90	-1.3	6,684	-0.02%
2024/05/02	0	0.00	4	77.50	77.30	-4	6,632	-0.06%
2024/04/30	3	76.47	2	76.40	76.10	1	6,568	0.02%
2024/04/26	0	0.00	2	77.30	77.80	-2	6,469	-0.03%
2024/04/25	0	0.00	3	76.63	77.00	-3	6,459	-0.05%
2024/04/24	2	75.60	0	0.00	76.10	2	6,467	0.03%
2024/04/22	0	0.00	2	72.80	73.30	-2	6,438	-0.03%
2024/04/19	1	75.60	1.2	74.57	74.40	-0.2	6,346	0.00%
2024/04/18	1	75.80	0	0.00	75.70	1	6,237	0.02%
2024/04/15	6	77.57	0	0.00	77.80	6	6,135	0.10%
2024/04/12	0	0.00	1.1	77.79	77.70	-1.1	6,146	-0.02%
2024/04/10	3	77.93	2	77.60	77.60	1	6,233	0.02%
2024/04/09	1	76.80	0	0.00	76.50	1	6,264	0.02%
2024/04/08	2	75.80	0	0.00	76.30	2	6,319	0.03%
2024/04/03	0	0.00	0	76.20	76.00	0	6,314	0.00%
2024/04/01	0	0.00	3	77.70	77.50	-3	6,276	-0.05%
2024/03/29	4	78.05	11	79.15	79.00	-7	6,260	-0.11%
2024/03/28	7	77.30	0	0.00	77.90	7	5,909	0.12%
2024/03/27	1	74.70	1.8	75.26	75.80	-0.8	5,749	-0.01%
2024/03/26	1.3	74.38	1	74.10	73.90	0.3	5,745	0.01%
2024/03/20	2	78.20	1	79.50	77.60	1	5,965	0.02%
2024/03/19	0	0.00	11	80.10	78.50	-11	6,188	-0.18%
2024/03/18	0	0.00	6	76.42	77.40	-6	6,031	-0.10%
2024/03/13	2	77.80	4	78.08	79.00	-2	5,829	-0.03%
2024/03/12	61.8	77.42	62	76.81	76.80	-0.2	5,618	0.00%
2024/03/11	5	75.18	6	75.52	75.70	-1	5,522	-0.02%
2024/03/08	1	75.60	4	76.90	75.40	-3	5,481	-0.05%
2024/03/07	2	74.50	3	74.33	74.60	-1	5,104	-0.02%
2024/03/06	1	72.60	11	72.67	73.80	-10	5,033	-0.20%
2024/03/04	0	0.00	0.2	72.50	72.90	-0.2	5,058	0.00%
2024/02/29	0	0.00	3	71.30	71.00	-3	5,009	-0.06%
2024/02/27	0.2	71.80	3	73.10	71.70	-2.8	4,957	-0.06%
2024/02/26	4	73.23	2	73.55	73.70	2	4,901	0.04%
2024/02/23	3	74.50	4.1	74.10	74.00	-1.1	4,829	-0.02%
2024/02/22	0	0.00	1	71.40	71.60	-1	4,518	-0.02%
2024/02/20	0.7	70.64	0	0.00	70.40	0.7	4,458	0.02%
2024/02/16	5.1	70.16	0	0.00	70.00	5.1	4,423	0.12%
2024/02/15	4.1	69.73	0	0.00	69.60	4.1	4,372	0.09%
2024/02/05	0.1	70.90	6	70.80	71.00	-5.9	4,309	-0.14%
2024/02/02	4	71.13	2	71.20	71.30	2	4,281	0.05%
2024/02/01	1	71.10	0	0.00	71.40	1	4,233	0.02%
2024/01/31	1	71.20	1	71.90	72.00	0	4,209	0.00%
2024/01/30	0	0.00	1	72.40	71.60	-1	4,194	-0.02%
2024/01/29	1	72.70	4	72.70	72.60	-3	4,192	-0.07%
2024/01/26	5	73.40	0	0.00	73.20	5	4,196	0.12%
2024/01/25	2	74.00	0	0.00	73.90	2	4,201	0.05%
2024/01/23	6	74.38	1.1	74.18	74.20	4.9	4,222	0.12%
2024/01/22	0	0.00	1.4	73.46	73.50	-1.4	4,214	-0.03%
2024/01/19	1.1	73.20	1	73.00	73.50	0.1	4,239	0.00%
2024/01/15	0.1	72.80	1	72.40	73.80	-0.9	4,196	-0.02%
2024/01/12	1.4	72.67	0	0.00	72.60	1.4	4,185	0.03%
2024/01/05	2	74.40	0	0.00	74.50	2	4,113	0.05%
2024/01/03	0	0.00	2	73.85	74.30	-2	4,021	-0.05%
2024/01/02	1	72.70	0	0.00	73.80	1	3,963	0.03%
2023/12/27	101	73.25	101	72.88	72.90	0	3,858	0.00%	大買/大賣/
2023/12/25	3	72.63	0	0.00	72.30	3	3,766	0.08%
2023/12/22	1	73.00	0	0.00	73.30	1	3,742	0.03%
2023/12/20	3	73.53	3	73.33	74.00	0	3,558	0.00%
2023/12/19	1	72.00	30	72.41	72.60	-29	3,435	-0.84%
2023/12/18	30	75.27	117	75.95	75.30	-87	3,301	-2.64%	大賣/
2023/12/15	182	77.07	175	77.29	76.80	7	3,202	0.22%	大買/大賣/
2023/12/14	224	77.67	141	77.84	78.70	83	3,039	2.73%	大買/大賣/
2023/12/13	23	72.89	3	73.70	73.80	20	2,631	0.76%
2023/12/12	0	0.00	4	70.80	71.40	-4	2,569	-0.16%
2023/12/11	0.1	70.00	0	0.00	70.00	0.1	2,546	0.00%
2023/12/07	3	70.10	0	0.00	70.00	3	2,654	0.11%
2023/12/06	2	70.40	0	0.00	70.50	2	2,698	0.07%
2023/12/05	2	70.20	0	0.00	70.50	2	2,733	0.07%
2023/12/04	2	71.60	0	0.00	71.50	2	2,777	0.07%
2023/12/01	15	71.90	16	71.81	72.00	-1	2,966	-0.03%
2023/11/30	1	71.10	0	0.00	72.00	1	2,960	0.03%
2023/11/28	5	70.80	1	71.20	71.00	4	2,910	0.14%
2023/11/24	0	0.00	4	69.90	70.00	-4	2,976	-0.13%
2023/11/21	2	69.90	0	0.00	69.80	2	3,055	0.07%
2023/11/20	2	69.90	15	69.60	69.90	-13	3,062	-0.42%
2023/11/16	2	69.40	0	0.00	69.30	2	3,088	0.06%
2023/11/14	2	70.10	1	70.00	70.00	1	3,145	0.03%
2023/11/13	1	69.50	3	69.70	69.50	-2	3,192	-0.06%
2023/11/08	0	0.00	3	70.20	69.70	-3	3,253	-0.09%
2023/11/07	16	69.91	0	0.00	70.10	16	3,249	0.49%
2023/11/06	1	69.70	1	70.00	70.00	0	3,268	0.00%
2023/11/03	2	69.50	0	0.00	69.60	2	3,329	0.06%
2023/10/30	0	0.00	1	67.70	68.30	-1	3,372	-0.03%
2023/10/23	0	0.00	2	69.90	69.10	-2	3,606	-0.06%
2023/10/20	0	0.00	1	68.90	69.00	-1	3,584	-0.03%
2023/10/19	1	67.90	0	0.00	68.20	1	3,574	0.03%
2023/10/16	0	0.00	35	67.01	66.80	-35	3,604	-0.97%
2023/10/11	36	67.49	0.2	67.10	66.80	35.8	3,656	0.98%
2023/10/06	1	68.10	0	0.00	68.10	1	3,672	0.03%
2023/09/25	2	68.20	0	0.00	68.50	2	3,791	0.05%
2023/09/20	1.1	69.56	0	0.00	69.00	1.1	3,746	0.03%
2023/09/19	1	71.40	2	71.40	71.00	-1	3,677	-0.03%
2023/09/18	1	71.80	1	72.00	71.30	0	3,642	0.00%
2023/09/15	3	71.77	5	71.94	71.30	-2	3,624	-0.06%
2023/09/14	4.1	71.26	0	0.00	71.00	4.1	3,558	0.11%
2023/09/13	1	71.90	0	0.00	71.20	1	3,548	0.03%
2023/09/12	5	71.80	11	71.91	71.50	-6	3,585	-0.17%
2023/09/11	0	71.20	8	70.94	70.90	-8	3,580	-0.22%
2023/09/08	0	0.00	1	70.90	70.90	-1	3,587	-0.03%
2023/09/07	7	72.20	2	71.55	71.50	5	3,566	0.14%
2023/09/06	1	71.60	5	71.88	72.00	-4	3,501	-0.11%
2023/09/05	0	0.00	2	69.60	70.10	-2	3,326	-0.06%
2023/09/01	68	69.85	68	69.30	69.20	0	3,398	0.00%
2023/08/31	5	69.88	10	70.10	69.80	-5	3,404	-0.15%
2023/08/30	0	0.00	165	68.80	69.00	-165	3,317	-4.97%	大賣/鉅額交易
2023/08/28	110	68.89	34.3	68.61	68.90	75.7	3,370	2.25%	大買/
2023/08/25	119	67.84	64	67.83	68.20	55	3,328	1.65%	大買/
2023/08/24	25	67.39	0	0.00	67.20	25	3,303	0.76%
2023/08/23	35	66.55	195	66.25	66.80	-160	3,304	-4.84%	大賣/鉅額交易
2023/08/22	158	66.59	3	66.20	66.30	155	3,310	4.68%	大買/鉅額交易
2023/08/21	1	67.00	0	0.00	66.70	1	3,297	0.03%
2023/08/18	83	68.95	82	67.85	67.80	1	3,237	0.03%
2023/08/17	21	68.38	92	67.97	68.70	-71	3,200	-2.22%
2023/08/16	61	67.70	0	0.00	68.00	61	3,166	1.93%
2023/08/15	10	67.45	0	0.00	67.00	10	3,164	0.32%
2023/08/14	0	0.00	1	67.30	67.00	-1	3,157	-0.03%
2023/08/11	0	0.00	3	68.00	67.80	-3	3,153	-0.10%
2023/08/10	2	67.60	0	0.00	67.40	2	3,169	0.06%
2023/08/08	0	0.00	0.1	68.90	69.10	-0.1	3,078	0.00%
2023/08/07	0	0.00	2	68.50	68.70	-2	3,077	-0.06%
2023/08/04	0	68.10	1	68.00	68.40	-1	3,076	-0.03%
2023/08/02	1	68.40	15	68.40	67.40	-14	3,072	-0.46%
2023/07/31	11	70.34	13	69.35	69.40	-2	3,017	-0.07%
2023/07/28	15	69.40	1	69.40	69.40	14	2,937	0.48%
2023/07/27	1	66.70	3	67.10	67.40	-2	2,771	-0.07%
2023/07/26	0	0.00	1	66.40	66.40	-1	2,769	-0.04%
2023/07/25	1	65.70	0	0.00	66.10	1	2,856	0.04%
2023/07/20	10	66.20	0	0.00	66.70	10	2,958	0.34%
2023/07/19	2	67.15	2	66.70	66.70	0	2,996	0.00%
2023/07/17	2	66.05	1	66.30	66.50	1	2,986	0.03%
2023/07/13	1	65.50	1	65.00	64.90	0	3,022	0.00%
2023/07/10	1	63.00	0	0.00	63.30	1	2,979	0.03%
2023/07/05	2	63.75	2	63.90	63.60	0	3,024	0.00%
2023/06/28	0	0.00	1	63.40	63.00	-1	3,124	-0.03%
2023/06/26	2	62.30	0	0.00	62.30	2	3,109	0.06%
2023/06/21	1	63.00	0	0.00	63.00	1	3,110	0.03%
2023/06/20	4.3	62.93	0	0.00	62.70	4.3	3,121	0.14%
2023/06/19	2.1	64.49	1	64.40	64.20	1.1	3,057	0.04%
2023/06/16	7	64.66	1	65.00	64.90	6	3,031	0.20%
2023/06/15	4	69.50	2	69.60	69.60	2	2,945	0.07%
2023/06/14	1	69.60	3	70.00	69.60	-2	2,870	-0.07%
2023/06/08	0	0.00	1	69.10	69.70	-1	2,794	-0.04%
2023/06/06	2	68.65	1	69.00	69.40	1	2,817	0.04%
2023/05/31	1	67.00	0	0.00	67.00	1	2,905	0.03%
2023/05/26	0	0.00	1	67.00	66.80	-1	3,078	-0.03%
2023/05/22	1	66.00	1	65.90	66.00	0	3,186	0.00%
2023/05/19	0	0.00	1	65.70	65.40	-1	3,184	-0.03%
2023/05/16	1	64.50	0	0.00	64.30	1	3,144	0.03%
2023/05/12	1	65.10	0	0.00	65.00	1	3,124	0.03%
2023/05/10	1.1	64.92	0	0.00	65.00	1.1	3,166	0.03%
2023/05/08	0	0.00	5	66.10	66.00	-5	3,139	-0.16%
2023/05/03	3	65.03	0	0.00	65.50	3	3,288	0.09%
2023/05/02	4	65.28	0	0.00	65.30	4	3,278	0.12%
2023/04/28	2	66.50	0	0.00	65.90	2	3,254	0.06%
2023/04/19	1	67.50	0	0.00	67.50	1	2,989	0.03%
2023/04/12	0	0.00	1	69.30	69.30	-1	2,824	-0.04%
2023/04/11	0	0.00	4	68.40	68.70	-4	2,790	-0.14%
2023/04/10	1	67.70	26	68.67	67.50	-25	2,756	-0.91%
2023/04/07	26	69.28	0	0.00	69.10	26	2,711	0.96%
2023/03/17	0	0.00	1	69.80	70.00	-1	2,425	-0.04%
2023/03/15	1	69.80	10	69.10	68.80	-9	2,400	-0.37%
2023/03/13	0	0.00	2	69.95	70.30	-2	2,356	-0.08%
2023/03/10	0	0.00	19	70.44	70.10	-19	2,326	-0.82%
2023/03/09	0	0.00	1	71.00	70.90	-1	2,292	-0.04%
2023/03/08	0	0.00	6	70.40	70.40	-6	2,200	-0.27%
2023/03/07	0	0.00	3	69.83	70.50	-3	2,158	-0.14%
2023/03/06	12	69.91	17	70.03	70.20	-5	2,104	-0.24%
2023/03/03	2	68.85	0	0.00	69.00	2	2,012	0.10%
2023/03/02	12	69.00	2	69.20	69.00	10	1,967	0.51%
2023/03/01	2	67.85	1	67.80	69.00	1	1,912	0.05%
2023/02/24	0	0.00	11	67.50	67.30	-11	1,805	-0.61%
2023/02/23	6	67.13	2	67.05	67.10	4	1,761	0.23%
2023/02/22	7	65.81	3	65.57	66.00	4	1,712	0.23%
2023/02/21	1	65.40	2	65.25	65.30	-1	1,673	-0.06%
2023/02/20	1	63.80	0	0.00	64.50	1	1,736	0.06%
2023/02/15	1	64.00	4	64.50	64.40	-3	1,796	-0.17%
2023/02/14	1	64.20	0	0.00	64.40	1	1,806	0.06%
2023/02/13	2	63.05	2	62.90	63.30	0	1,847	0.00%
2023/02/10	1	63.90	0	0.00	64.00	1	1,853	0.05%
2023/02/09	1	64.50	1	64.70	63.70	0	1,877	0.00%
2023/02/08	0	0.00	3	64.03	64.30	-3	1,849	-0.16%
2023/02/07	2	63.20	0	0.00	63.40	2	1,778	0.11%
2023/02/06	0	0.00	3	63.00	63.40	-3	1,766	-0.17%
2023/02/03	2	63.50	0	0.00	63.30	2	1,753	0.11%
2023/02/01	2	59.50	0	0.00	60.50	2	1,692	0.12%
2023/01/30	1	61.00	12	60.90	60.80	-11	1,652	-0.67%
2023/01/13	1	60.80	1	60.80	60.90	0	1,674	0.00%
2023/01/11	1	60.50	1	60.70	60.60	0	1,673	0.00%
2023/01/10	0	0.00	1	59.60	59.60	-1	1,669	-0.06%
2023/01/09	12	59.30	0	0.00	59.60	12	1,684	0.71%
2023/01/05	5	59.10	0	0.00	58.80	5	1,693	0.30%
2022/12/28	0	0.00	13	58.80	58.90	-13	1,698	-0.77%
2022/12/27	4	58.85	0	0.00	59.00	4	1,690	0.24%
2022/12/26	13	58.28	0	0.00	58.00	13	1,686	0.77%
2022/12/22	15	58.41	0	0.00	58.30	15	1,737	0.86%
2022/12/21	0	0.00	4	57.70	57.70	-4	1,749	-0.23%
2022/12/16	1	59.30	0	0.00	59.40	1	1,746	0.06%
2022/12/12	0	0.00	5	58.90	58.70	-5	1,829	-0.27%
2022/12/07	5	59.10	0	0.00	58.50	5	1,892	0.26%
2022/12/02	3	59.53	0	0.00	59.40	3	1,936	0.15%
2022/11/29	0	0.00	15	57.40	57.80	-15	1,930	-0.78%
2022/11/17	0	0.00	1	59.20	59.30	-1	1,982	-0.05%
2022/11/16	0	0.00	2	59.25	59.50	-2	1,979	-0.10%
2022/11/11	8	57.90	8	57.50	57.50	0	1,891	0.00%
2022/11/09	0	0.00	3	56.80	57.20	-3	1,877	-0.16%
2022/11/07	0	0.00	1	55.50	56.20	-1	1,884	-0.05%
2022/11/04	1	54.50	1	54.70	54.60	0	1,874	0.00%
2022/11/02	15	54.60	0	0.00	54.80	15	1,931	0.78%
2022/11/01	1	54.60	0	0.00	54.60	1	1,970	0.05%
2022/10/28	1	52.50	0	0.00	52.60	1	1,993	0.05%
2022/10/21	1	53.30	0	0.00	53.30	1	2,057	0.05%
2022/10/19	0	0.00	3	53.90	53.10	-3	2,109	-0.14%
2022/10/18	2	53.20	6	53.02	53.70	-4	2,116	-0.19%
2022/10/17	0	0.00	2	50.60	51.80	-2	2,148	-0.09%
2022/10/14	0	0.00	2	50.15	50.30	-2	2,213	-0.09%
2022/10/13	1	49.80	2	49.65	49.45	-1	2,365	-0.04%
2022/10/12	1	50.20	3	50.00	50.40	-2	2,485	-0.08%
2022/10/05	0	0.00	1	52.10	51.90	-1	2,695	-0.04%
2022/10/04	0	0.00	2	51.30	51.40	-2	2,727	-0.07%
2022/09/27	0	0.00	3	51.40	51.10	-3	2,891	-0.10%
2022/09/26	1	51.60	0	0.00	51.30	1	2,911	0.03%
2022/09/21	2	53.60	0	0.00	53.50	2	3,019	0.07%
2022/09/20	0	0.00	1	54.00	53.80	-1	3,052	-0.03%
2022/09/19	1	53.91	1	53.90	53.90	0	3,051	0.00%
2022/09/14	1	55.30	0	0.00	55.60	1	3,106	0.03%
2022/09/12	1	56.40	0	0.00	56.40	1	3,150	0.03%
2022/09/08	0	0.00	1	55.30	56.80	-1	3,244	-0.03%
2022/09/05	0	0.00	5	55.66	55.60	-5	3,238	-0.15%
2022/09/02	1	56.20	6	56.27	56.20	-5	3,258	-0.15%
2022/08/31	1	57.30	0	0.00	57.10	1	3,251	0.03%
2022/08/29	2	56.50	0	0.00	56.80	2	3,287	0.06%
2022/08/25	0	0.00	2	57.00	57.20	-2	3,293	-0.06%
2022/08/24	3	56.53	3	56.50	56.60	0	3,305	0.00%
2022/08/22	2	57.30	1	57.60	57.00	1	3,307	0.03%
2022/08/19	0	0.00	3	57.20	57.30	-3	3,297	-0.09%
2022/08/18	1	56.50	3	56.70	56.80	-2	3,308	-0.06%
2022/08/17	0	0.00	2	57.00	56.70	-2	3,312	-0.06%
2022/08/15	2	56.30	2	56.30	56.60	0	3,266	0.00%
2022/08/12	0	0.00	5	56.20	56.20	-5	3,247	-0.15%
2022/08/11	2	55.50	1	55.80	55.40	1	3,211	0.03%
2022/08/10	1	55.40	0	0.00	55.10	1	3,237	0.03%
2022/08/09	7	55.09	1	55.00	55.90	6	3,244	0.18%
2022/08/08	2	55.40	0	0.00	55.70	2	3,223	0.06%
2022/08/05	1	55.30	1	55.50	55.30	0	3,182	0.00%
2022/08/04	0	0.00	8	54.68	54.70	-8	3,169	-0.25%
2022/08/02	1	54.50	5	54.66	54.50	-4	3,149	-0.13%
2022/08/01	2	55.00	0	0.00	55.60	2	3,115	0.06%
2022/07/28	2	54.20	0	0.00	54.10	2	3,111	0.06%
2022/07/27	5	54.36	0	0.00	54.10	5	3,122	0.16%
2022/07/26	2	54.35	0	0.00	54.30	2	3,109	0.06%
2022/07/25	1	55.00	0	0.00	55.40	1	3,111	0.03%
2022/07/22	4	54.65	1	55.20	55.80	3	3,117	0.10%
2022/07/21	6	54.57	3	54.87	55.20	3	3,108	0.10%
2022/07/20	9	54.30	7	54.96	54.90	2	3,053	0.07%
2022/07/19	1	59.60	0	0.00	59.90	1	2,925	0.03%
2022/07/18	0	0.00	5	59.08	59.80	-5	2,812	-0.18%
2022/07/15	0	0.00	4	56.95	57.60	-4	2,749	-0.15%
2022/07/14	1	54.80	1	55.50	56.00	0	2,729	0.00%
2022/07/13	3	55.60	8	55.70	55.20	-5	2,705	-0.18%
2022/07/12	2	55.55	0	0.00	55.20	2	2,735	0.07%
2022/07/11	3	57.00	2	56.90	57.00	1	2,713	0.04%
2022/07/08	2	56.90	4	57.55	57.60	-2	2,699	-0.07%
2022/07/06	3	56.43	0	0.00	54.60	3	2,617	0.11%
2022/07/05	9	56.56	2	57.00	57.00	7	2,616	0.27%
2022/07/04	2	56.70	2	56.80	56.60	0	2,620	0.00%
2022/07/01	1	59.40	0	0.00	57.50	1	2,655	0.04%
2022/06/30	8	61.00	7	59.30	59.30	1	2,660	0.04%
2022/06/29	5	62.06	5	62.54	61.80	0	2,613	0.00%
2022/06/28	6	63.08	0	0.00	63.30	6	2,601	0.23%
2022/06/27	5	64.30	3	64.50	64.60	2	2,607	0.08%
2022/06/24	6	64.48	1	64.00	64.20	5	2,609	0.19%
2022/06/23	7	64.01	23	64.18	64.40	-16	2,603	-0.61%
2022/06/22	3	65.60	3	64.80	64.80	0	2,584	0.00%
2022/06/21	2	65.80	2	66.50	66.70	0	2,545	0.00%
2022/06/20	7	66.61	2	66.00	66.00	5	2,607	0.19%
2022/06/17	8.7	66.62	6	66.73	68.30	2.7	2,609	0.10%
2022/06/16	6	67.97	0	0.00	67.50	6	2,543	0.24%
2022/06/15	4	68.03	3	68.00	68.00	1	2,556	0.04%
2022/06/14	3	67.53	5	68.14	68.40	-2	2,600	-0.08%
2022/06/13	3	68.43	0	0.00	68.10	3	2,668	0.11%
2022/06/10	4	69.30	0	0.00	69.30	4	2,721	0.15%
2022/06/07	3	70.00	0	0.00	70.10	3	3,013	0.10%
2022/06/06	1	69.50	4	69.70	69.60	-3	3,113	-0.10%
2022/06/02	4	69.50	0	0.00	69.50	4	3,173	0.13%
2022/06/01	1	69.50	0	0.00	69.50	1	3,312	0.03%
2022/05/31	1	69.00	42	69.22	69.40	-41	3,431	-1.19%
2022/05/27	1	67.90	0	0.00	68.30	1	3,696	0.03%
2022/05/26	40	68.56	0	0.00	67.80	40	3,956	1.01%
2022/05/24	3	68.27	1	68.40	68.20	2	4,161	0.05%
2022/05/23	3	69.10	0	0.00	68.60	3	4,170	0.07%
2022/05/19	1	68.80	0	0.00	69.10	1	4,244	0.02%
2022/05/18	3	69.40	2	69.95	69.60	1	4,247	0.02%
2022/05/17	0	0.00	21	68.41	69.10	-21	4,244	-0.49%
2022/05/16	0	0.00	7	67.97	67.80	-7	4,246	-0.16%
2022/05/13	10	67.50	5	67.62	67.60	5	4,270	0.12%
2022/05/12	4	67.28	0	0.00	66.80	4	4,328	0.09%
2022/05/11	0.3	68.00	8	67.91	68.00	-7.7	4,348	-0.18%
2022/05/10	1	66.80	5	68.08	68.20	-4	4,398	-0.09%
2022/05/09	14	68.21	14	67.59	67.50	0	4,427	0.00%
2022/05/06	2	68.30	0	0.00	68.30	2	4,459	0.04%
2022/05/05	1	67.90	10	67.87	68.10	-9	4,489	-0.20%
2022/05/04	2	67.40	2	67.40	67.40	0	4,506	0.00%
2022/05/03	10	67.63	1	67.30	67.30	9	4,581	0.20%
2022/04/29	0	0.00	2	67.20	67.10	-2	4,652	-0.04%
2022/04/28	0	0.00	1	67.50	67.50	-1	4,708	-0.02%
2022/04/26	1	67.60	8	67.20	67.10	-7	4,793	-0.15%
2022/04/25	1	67.60	1	67.30	67.50	0	4,996	0.00%
2022/04/20	5	68.60	0	0.00	68.40	5	5,576	0.09%
2022/04/19	4	68.60	4	68.70	68.60	0	5,707	0.00%
2022/04/18	5	68.70	2	68.70	68.70	3	5,891	0.05%
2022/04/15	0	0.00	3	66.80	67.20	-3	5,900	-0.05%
2022/04/14	1	67.10	0	0.00	66.90	1	5,940	0.02%
2022/04/13	2	66.40	1	67.00	67.00	1	5,980	0.02%
2022/04/12	1	66.40	0	0.00	66.40	1	6,020	0.02%
2022/04/11	2	66.75	0	0.00	66.50	2	6,035	0.03%
2022/04/07	2	67.35	0	0.00	67.20	2	6,010	0.03%
2022/04/06	2	68.45	1	68.60	68.60	1	5,998	0.02%
2022/03/31	1	69.20	0	0.00	69.10	1	6,024	0.02%
2022/03/30	3	69.63	0	69.80	69.40	3	6,038	0.05%
2022/03/29	2	69.95	0	0.00	69.70	2	6,019	0.03%
2022/03/28	2	69.90	5	69.96	70.10	-3	6,014	-0.05%
2022/03/24	1	71.30	2	71.25	71.50	-1	5,988	-0.02%
2022/03/23	5	71.18	2	71.15	71.20	3	6,099	0.05%
2022/03/22	6	71.82	2	71.60	71.90	4	6,060	0.07%
2022/03/21	8	71.48	7	71.43	71.30	1	6,057	0.02%
2022/03/18	0	0.00	1	71.80	71.80	-1	6,091	-0.02%
2022/03/17	0	0.00	4	70.45	70.90	-4	6,092	-0.07%
2022/03/16	4	69.08	0	0.00	69.10	4	6,106	0.07%
2022/03/15	6	69.65	2	69.35	69.50	4	6,110	0.07%
2022/03/14	2	70.75	0	0.00	71.00	2	6,116	0.03%
2022/03/11	20	71.10	0	0.00	71.30	20	6,124	0.33%
2022/03/10	24	71.58	17	71.82	71.20	7	6,140	0.11%
2022/03/09	1	69.90	1	69.80	71.60	0	5,957	0.00%
2022/03/08	0.1	69.00	9	68.74	68.90	-8.9	5,926	-0.15%
2022/03/07	6	69.60	0	0.00	69.10	6	5,954	0.10%
2022/03/04	5	71.42	3	72.00	71.10	2	5,901	0.03%
2022/03/03	6	72.33	1	72.10	72.60	5	5,821	0.09%
2022/03/02	1	70.50	0	0.00	70.90	1	5,710	0.02%
2022/03/01	4	71.00	3	70.90	71.00	1	5,644	0.02%
2022/02/25	1	68.90	6	68.77	68.90	-5	5,436	-0.09%
2022/02/24	5	67.26	9	67.72	66.80	-4	5,384	-0.07%
2022/02/23	0	0.00	5	68.70	68.70	-5	5,384	-0.09%
2022/02/22	5	68.44	0	0.00	68.30	5	5,427	0.09%
2022/02/21	1	69.40	0	0.00	69.50	1	5,524	0.02%
2022/02/18	0	0.00	2	68.75	68.90	-2	5,625	-0.04%
2022/02/17	0	0.00	5	68.50	68.80	-5	5,766	-0.09%
2022/02/16	2	68.50	0	0.00	68.00	2	5,908	0.03%
2022/02/15	6	68.35	2	68.20	67.90	4	5,989	0.07%
2022/02/14	1	68.00	0	0.00	68.10	1	6,058	0.02%
2022/02/10	1	69.70	4	69.60	69.70	-3	6,133	-0.05%
2022/02/09	1	69.30	1	69.20	69.00	0	6,181	0.00%
2022/02/08	0	0.00	4	68.90	68.90	-4	6,192	-0.06%
2022/02/07	1	67.50	0	0.00	67.80	1	6,251	0.02%
2022/01/26	0	0.00	22	68.50	67.90	-22	6,270	-0.35%
2022/01/24	8	68.14	2	67.80	68.70	6	6,324	0.09%
2022/01/21	0	0.00	11	69.15	69.00	-11	6,414	-0.17%
2022/01/20	1	69.50	2	69.60	70.00	-1	6,570	-0.02%
2022/01/19	1	69.10	3.5	69.57	69.10	-2.5	6,547	-0.04%
2022/01/18	0	70.10	2.4	69.56	70.00	-2.4	6,512	-0.04%
2022/01/17	3.4	69.23	4	69.60	69.80	-0.6	6,332	-0.01%
2022/01/14	1.5	67.86	2	67.80	68.20	-0.5	6,251	-0.01%
2022/01/13	1	68.50	2	68.60	69.00	-1	6,178	-0.02%
2022/01/12	1	67.50	1	68.00	68.00	0	5,884	0.00%
2022/01/11	1	68.30	2	68.15	67.90	-1	5,789	-0.02%
2022/01/10	0	0.00	1	67.10	67.20	-1	5,604	-0.02%
2022/01/07	2	66.70	1	66.50	66.40	1	5,575	0.02%
2022/01/06	0	0.00	2	66.60	66.90	-2	5,563	-0.04%
2022/01/05	0	0.00	2	66.50	66.50	-2	5,612	-0.04%
2022/01/04	1	66.50	0	0.00	66.50	1	5,711	0.02%
2022/01/03	1	66.80	11	67.50	66.80	-10	5,891	-0.17%
2021/12/30	0	0.00	7	66.61	66.70	-7	5,912	-0.12%
2021/12/29	3	66.43	0	0.00	66.40	3	5,926	0.05%
2021/12/28	1	67.00	7	67.20	66.90	-6	5,968	-0.10%
2021/12/27	2	66.75	2	67.00	67.10	0	6,008	0.00%
2021/12/24	0	0.00	6	65.88	66.10	-6	6,032	-0.10%
2021/12/23	1	65.60	0	0.00	66.00	1	6,077	0.02%
2021/12/22	10	65.50	11	65.50	65.50	-1	6,209	-0.02%
2021/12/21	1	65.00	10.1	64.80	65.40	-9.1	6,223	-0.15%
2021/12/20	1	65.10	0	0.00	64.90	1	6,219	0.02%
2021/12/17	11	65.13	0	0.00	65.10	11	6,237	0.18%
2021/12/16	1	66.00	5	66.10	66.30	-4	6,179	-0.06%
2021/12/14	3	65.70	0	0.00	65.70	3	6,194	0.05%
2021/12/13	2	66.80	0	0.00	66.70	2	6,159	0.03%
2021/12/10	3	67.00	0	0.00	66.90	3	6,196	0.05%
2021/12/09	8	66.20	0	0.00	66.30	8	6,246	0.13%
2021/12/08	2	67.00	0	0.00	66.80	2	6,222	0.03%
2021/12/07	17	67.16	2	67.20	67.10	15	6,240	0.24%
2021/12/06	3	67.63	0	0.00	67.50	3	6,299	0.05%
2021/12/03	3	67.60	0	0.00	67.60	3	6,489	0.05%
2021/12/02	2	67.85	0	0.00	67.80	2	6,877	0.03%
2021/12/01	0	0.00	2	67.95	67.90	-2	8,230	-0.02%
2021/11/30	0	67.40	1	67.50	67.00	-1	8,300	-0.01%
2021/11/29	2	65.75	2	66.40	66.60	0	8,409	0.00%
2021/11/26	6	66.45	4	66.23	66.20	2	8,647	0.02%
2021/11/24	6	67.15	2	67.40	67.30	4	8,766	0.05%
2021/11/23	4	67.83	0	0.00	67.60	4	8,957	0.04%
2021/11/22	1	68.60	7	68.63	68.30	-6	8,989	-0.07%
2021/11/19	7	67.31	5	67.30	67.30	2	9,026	0.02%
2021/11/18	3.1	67.41	2	68.15	67.20	1.1	9,051	0.01%
2021/11/17	5	66.38	5	66.48	66.90	0	8,947	0.00%
2021/11/16	7	66.81	23	66.84	66.80	-16	8,857	-0.18%
2021/11/15	3	67.90	23	68.19	68.20	-20	8,763	-0.23%
2021/11/11	4	65.05	0	0.00	64.90	4	8,625	0.05%
2021/11/10	0	0.00	1	66.00	66.00	-1	8,639	-0.01%
2021/11/09	22	66.47	0	0.00	66.00	22	8,759	0.25%
2021/11/08	0	0.00	2	65.90	65.90	-2	8,730	-0.02%
2021/11/05	0	0.00	8	65.33	65.80	-8	8,761	-0.09%
2021/11/04	5	65.30	10.5	65.60	65.20	-5.5	8,919	-0.06%
2021/11/03	1	65.40	0	0.00	65.20	1	9,095	0.01%
2021/11/02	11	65.26	2	65.10	63.60	9	9,371	0.10%
2021/11/01	1	65.30	5	65.12	65.10	-4	9,820	-0.04%
2021/10/29	36	64.80	8	64.80	64.30	28	10,157	0.28%
2021/10/28	7.2	65.34	1.1	65.23	65.20	6.1	10,080	0.06%
2021/10/27	1.3	64.38	1.5	64.23	64.50	-0.2	9,998	0.00%
2021/10/25	2	62.80	6	63.02	63.10	-4	10,223	-0.04%
2021/10/22	2	62.90	7	62.03	63.40	-5	10,272	-0.05%
2021/10/21	3	61.97	1	62.30	62.00	2	10,391	0.02%
2021/10/20	12	62.96	1	62.80	62.50	11	10,371	0.11%
2021/10/19	1	62.10	1	62.70	62.60	0	10,431	0.00%
2021/10/18	7	62.50	0	0.00	61.60	7	10,449	0.07%
2021/10/13	1	61.10	0	0.00	61.00	1	10,799	0.01%
2021/10/08	2	64.50	0	0.00	63.30	2	11,163	0.02%
2021/10/07	2	65.75	5	66.00	65.90	-3	11,005	-0.03%
2021/10/05	8	64.30	5	65.30	65.40	3	11,117	0.03%
2021/10/04	8	66.19	20	65.90	65.00	-12	11,081	-0.11%
2021/10/01	0	0.00	2	66.70	67.30	-2	11,063	-0.02%
2021/09/29	21	67.18	37	67.96	67.20	-16	11,088	-0.14%
2021/09/28	10	70.30	0	0.00	70.10	10	10,983	0.09%
2021/09/27	0	0.00	3	71.10	70.80	-3	10,972	-0.03%
2021/09/23	10	71.10	10	71.00	71.00	0	10,987	0.00%
2021/09/22	0	0.00	1	70.30	70.50	-1	11,005	-0.01%
2021/09/17	10	71.20	10	71.30	71.60	0	11,223	0.00%
2021/09/15	10	72.35	30	72.47	71.80	-20	11,200	-0.18%
2021/09/14	14	72.85	21	73.14	72.70	-7	11,146	-0.06%
2021/09/13	0	0.00	11	73.69	73.70	-11	11,062	-0.10%
2021/09/10	5	73.70	0	0.00	74.50	5	11,038	0.05%
2021/09/08	11	73.92	20	74.10	73.30	-9	10,921	-0.08%
2021/09/07	33	75.21	14	74.61	74.40	19	10,732	0.18%
2021/09/06	129	82.31	150.5	80.97	78.00	-21.5	10,307	-0.21%	大買/大賣/
2021/09/03	59	80.26	40	80.49	81.10	19	8,879	0.21%
2021/09/02	11	79.01	12	79.48	79.40	-1	8,739	-0.01%
2021/09/01	72	79.35	42	80.05	80.40	30	8,616	0.35%
2021/08/31	0	0.00	10	77.10	77.10	-10	8,442	-0.12%
2021/08/30	7	77.17	26	76.82	77.00	-19	8,363	-0.23%
2021/08/27	19	73.63	32	74.37	75.80	-13	8,235	-0.16%
2021/08/26	17	73.07	140	73.33	73.70	-123	8,014	-1.53%	大賣/鉅額交易
2021/08/25	10	72.70	60	72.95	72.50	-50	7,914	-0.63%
2021/08/24	10	74.00	0	0.00	73.60	10	7,814	0.13%
2021/08/23	12	74.23	0	0.00	74.50	12	7,774	0.15%
2021/08/20	1	73.20	20	73.30	73.20	-19	7,784	-0.24%
2021/08/19	1	74.00	0	0.00	73.10	1	7,799	0.01%
2021/08/18	2	72.55	21	74.40	75.00	-19	7,769	-0.24%
2021/08/16	36	73.77	41	73.81	73.90	-5	7,666	-0.07%
2021/08/13	53	76.29	35	74.01	73.60	18	7,604	0.24%
2021/08/12	10	76.30	7	77.24	77.70	3	7,512	0.04%
2021/08/11	10	77.20	1	77.00	76.10	9	7,479	0.12%
2021/08/10	24	77.53	27	76.83	77.60	-3	7,395	-0.04%
2021/08/09	22.1	80.26	9	78.96	78.40	13.1	7,253	0.18%
2021/08/06	32	80.95	17	81.59	80.90	15	7,024	0.21%
2021/08/05	49	80.63	42	80.90	80.20	7	6,752	0.10%
2021/08/04	12	78.36	35	78.89	79.30	-23	6,309	-0.36%
2021/08/03	36	75.83	1	75.50	76.00	35	6,020	0.58%
2021/08/02	11	75.43	10	75.30	75.30	1	5,948	0.02%
2021/07/30	8	74.85	42	74.85	75.00	-34	5,915	-0.57%
2021/07/29	36	71.99	1	72.60	72.70	35	5,731	0.61%
2021/07/28	14	71.69	11	70.49	71.40	3	5,731	0.05%
2021/07/27	14	73.98	2	74.80	73.30	12	5,775	0.21%
2021/07/26	169	72.86	2	73.00	72.90	167	5,705	2.93%	大買/鉅額交易
2021/07/23	2	72.55	0	0.00	72.10	2	5,714	0.04%
2021/07/22	0	0.00	4	71.45	71.40	-4	5,670	-0.07%
2021/07/21	15	70.44	0	0.00	69.70	15	5,620	0.27%
2021/07/20	4	75.05	5.1	75.31	74.30	-1.1	5,503	-0.02%
2021/07/16	16	77.74	3	77.47	77.70	13	5,334	0.24%
2021/07/15	2	76.95	19	76.90	77.20	-17	5,233	-0.32%
2021/07/14	0	0.00	6	74.82	74.40	-6	4,848	-0.12%
2021/07/13	0	0.00	2	74.35	73.90	-2	4,873	-0.04%
2021/07/12	2	74.50	2	74.05	74.70	0	4,849	0.00%
2021/07/09	0	0.00	4	72.90	72.90	-4	4,783	-0.08%
2021/07/08	0	0.00	4	73.63	73.80	-4	4,827	-0.08%
2021/07/07	2	72.95	0	0.00	73.10	2	4,826	0.04%
2021/07/06	1	73.30	2	73.50	73.30	-1	4,837	-0.02%
2021/07/05	0	0.00	5	72.32	72.50	-5	4,784	-0.10%
2021/07/02	4	71.28	1	71.40	71.50	3	4,789	0.06%
2021/07/01	0	0.00	2	71.90	71.10	-2	4,861	-0.04%
2021/06/30	2	71.70	2	72.00	72.00	0	4,933	0.00%
2021/06/29	4	72.53	1	71.90	71.90	3	4,933	0.06%
2021/06/28	6.1	72.07	12	72.35	72.80	-5.9	4,940	-0.12%
2021/06/25	3	70.60	4	70.27	70.20	-1	4,782	-0.02%
2021/06/23	0	0.00	1	69.70	69.60	-1	4,879	-0.02%
2021/06/22	6	69.23	0	0.00	69.60	6	4,933	0.12%
2021/06/18	1	70.40	0	0.00	69.00	1	5,103	0.02%
2021/06/16	6	70.47	0	0.00	70.00	6	5,570	0.11%
2021/06/11	1	70.20	0	0.00	70.30	1	5,983	0.02%
2021/06/10	6	69.70	0	0.00	70.50	6	6,026	0.10%
2021/06/08	0	0.00	5	70.20	70.80	-5	6,018	-0.08%
2021/06/07	0	0.00	6	68.52	68.40	-6	5,972	-0.10%
2021/06/02	7	67.94	0	0.00	68.20	7	6,293	0.11%
2021/06/01	0	0.00	0.2	68.30	68.20	-0.2	6,438	0.00%
2021/05/28	0	0.00	2	67.95	68.20	-2	6,787	-0.03%
2021/05/26	3	66.90	2	67.20	67.30	1	6,957	0.01%
2021/05/25	1	65.60	1	66.80	66.90	0	7,011	0.00%
2021/05/21	2	64.40	3	64.63	64.50	-1	7,126	-0.01%
2021/05/20	12	65.22	0	0.00	64.40	12	7,215	0.17%
2021/05/18	0	0.00	1	64.70	66.50	-1	7,226	-0.01%
2021/05/17	2	62.75	0	0.00	62.80	2	7,313	0.03%
2021/05/14	3	66.30	1	67.10	66.60	2	7,287	0.03%
2021/05/12	3	63.00	0	0.00	64.50	3	7,288	0.04%
2021/05/11	4	68.98	0	0.00	67.10	4	7,276	0.05%
2021/05/10	1	71.00	0	0.00	71.00	1	7,238	0.01%
2021/05/07	1	70.20	0	0.00	71.00	1	7,429	0.01%
2021/05/06	5	70.82	0	0.00	70.60	5	7,469	0.07%
2021/05/05	6	70.95	0	0.00	70.40	6	7,787	0.08%
2021/05/04	3	70.93	0	0.00	71.60	3	7,862	0.04%
2021/05/03	7	74.83	0	0.00	73.90	7	7,892	0.09%
2021/04/29	2	77.50	0	0.00	77.40	2	7,910	0.03%
2021/04/28	1	78.20	4	77.78	78.20	-3	7,975	-0.04%
2021/04/27	1	76.80	1	76.90	76.90	0	8,214	0.00%
2021/04/26	0	0.00	3	76.80	76.90	-3	8,350	-0.04%
2021/04/23	2	75.20	2	75.50	76.00	0	8,475	0.00%
2021/04/22	4	76.05	0	0.00	75.20	4	8,655	0.05%
2021/04/21	4	77.50	3	77.73	77.50	1	8,814	0.01%
2021/04/20	1	76.30	0	0.00	76.60	1	8,958	0.01%
2021/04/19	1	77.10	0	0.00	77.10	1	9,392	0.01%
2021/04/16	1	77.90	1	77.90	77.90	0	9,443	0.00%
2021/04/15	0	0.00	4	76.63	76.50	-4	9,484	-0.04%
2021/04/14	8	75.31	2	75.12	75.30	6	9,628	0.06%
2021/04/13	4	77.10	0	0.00	76.40	4	9,586	0.04%
2021/04/09	3	77.83	0	0.00	78.00	3	9,547	0.03%
2021/04/08	1	77.70	0	0.00	77.60	1	9,492	0.01%
2021/04/07	0	0.00	1	77.70	77.80	-1	9,452	-0.01%
2021/04/06	13	79.41	13	78.90	79.00	0	9,396	0.00%
2021/04/01	1	77.50	10	77.70	78.00	-9	9,316	-0.10%
2021/03/31	6	77.87	0	0.00	77.70	6	9,285	0.06%
2021/03/30	0	0.00	5.1	77.99	77.80	-5.1	9,223	-0.05%
2021/03/29	10.1	76.60	2.1	77.20	76.70	8	9,172	0.09%
2021/03/26	1.1	76.61	1	76.80	76.70	0.1	9,239	0.00%
2021/03/25	1	76.20	6	76.13	76.10	-5	9,189	-0.05%
2021/03/24	2	76.00	0	0.00	75.50	2	9,144	0.02%
2021/03/23	2	75.45	4	76.13	75.80	-2	9,116	-0.02%
2021/03/19	6	75.75	0	0.00	76.00	6	8,985	0.07%
2021/03/18	1	75.00	14	76.40	77.90	-13	8,602	-0.15%
2021/03/17	1	73.80	3	74.20	73.50	-2	8,297	-0.02%
2021/03/15	1	73.00	1	73.50	73.60	0	8,607	0.00%
2021/03/12	15	73.53	26	72.72	72.70	-11	8,634	-0.13%
2021/03/11	1	71.90	3	73.00	73.10	-2	8,692	-0.02%
2021/03/10	14	71.68	0	0.00	71.70	14	8,969	0.16%
2021/03/08	4	71.80	1	72.90	72.20	3	8,885	0.03%
2021/03/05	3	73.23	1	72.90	72.70	2	8,795	0.02%
2021/03/04	1	73.80	1	74.40	74.10	0	8,709	0.00%
2021/03/03	8	74.80	20	76.60	75.10	-12	8,584	-0.14%
2021/03/02	1	76.90	14	75.48	75.50	-13	8,370	-0.16%
2021/02/25	1	74.50	0	0.00	74.50	1	8,286	0.01%
2021/02/24	0	0.00	11	74.66	74.40	-11	8,260	-0.13%
2021/02/23	8	74.40	5	74.14	74.40	3	8,214	0.04%
2021/02/22	1	75.60	1	74.20	75.50	0	8,142	0.00%
2021/02/19	2	73.20	0	0.00	73.20	2	8,051	0.02%
2021/02/17	1	74.00	3	73.97	73.50	-2	8,050	-0.02%
2021/02/05	1	71.30	0	0.00	71.30	1	7,963	0.01%
2021/02/01	1	69.30	6	68.28	69.50	-5	8,259	-0.06%
2021/01/29	7	71.21	4	70.60	69.20	3	8,380	0.04%
2021/01/28	6	73.03	4	73.30	72.50	2	8,195	0.02%
2021/01/27	14	76.56	8	77.75	75.70	6	8,077	0.07%
2021/01/26	0	0.00	8	75.68	75.70	-8	7,652	-0.10%
2021/01/25	9	75.86	0	0.00	75.70	9	7,537	0.12%
2021/01/22	31	74.88	1	75.30	75.40	30	7,400	0.41%
2021/01/21	9	74.22	3	74.93	74.40	6	7,308	0.08%
2021/01/20	11	75.97	2	74.65	73.70	9	7,247	0.12%
2021/01/19	0	0.00	2	74.70	74.50	-2	6,991	-0.03%
2021/01/18	2	73.30	1	73.00	73.90	1	6,871	0.01%
2021/01/15	0	0.00	3	74.37	74.50	-3	6,733	-0.04%
2021/01/14	1	73.80	4	73.21	73.80	-3	6,597	-0.05%
2021/01/13	4	73.00	4	72.00	72.10	0	6,359	0.00%
2021/01/12	6	71.28	25	71.64	70.40	-19	6,189	-0.31%
2021/01/11	2	69.20	3	69.13	69.30	-1	5,733	-0.02%
2021/01/08	4	68.40	1	68.70	68.20	3	5,658	0.05%
2021/01/07	1	68.20	2	67.70	68.00	-1	5,631	-0.02%
2021/01/06	2	66.00	0	0.00	66.30	2	5,544	0.04%
2020/12/29	0	66.40	1	65.80	65.80	-1	5,641	-0.02%
2020/12/24	1	65.70	1	66.10	65.70	0	5,943	0.00%
2020/12/22	5	67.28	1	67.80	66.30	4	6,265	0.06%
2020/12/21	0	0.00	2	66.40	66.50	-2	6,312	-0.03%
2020/12/18	1	65.10	3	65.80	65.00	-2	6,562	-0.03%
2020/12/17	1	65.50	0	65.80	65.40	1	6,740	0.01%
2020/12/16	1	65.60	0	0.00	66.20	1	6,843	0.01%
2020/12/15	1	65.50	52	65.98	65.30	-51	6,937	-0.74%
2020/12/14	0	0.00	3	67.73	66.90	-3	7,196	-0.04%
2020/12/11	4	66.88	1	67.50	67.40	3	7,464	0.04%
2020/12/10	4	68.95	1	68.60	68.70	3	7,457	0.04%
2020/12/09	50	68.80	11	68.72	69.00	39	7,231	0.54%
2020/12/07	2	67.30	0	0.00	66.60	2	7,006	0.03%
2020/12/04	11	67.81	1	67.50	67.40	10	6,886	0.15%
2020/12/03	1	66.00	0	0.00	66.20	1	6,546	0.02%
2020/12/02	0	0.00	2	65.40	65.80	-2	6,477	-0.03%
2020/11/30	1	64.50	0	0.00	64.30	1	6,390	0.02%
2020/11/26	0	0.00	7	65.20	65.00	-7	6,301	-0.11%
2020/11/25	10	66.84	6	66.63	65.40	4	6,267	0.06%
2020/11/24	0	0.00	2	65.60	65.80	-2	6,159	-0.03%
2020/11/23	2	65.80	3	65.40	65.50	-1	6,145	-0.02%
2020/11/20	1	64.90	4	64.60	64.90	-3	6,156	-0.05%
2020/11/19	1	64.40	0	0.00	64.50	1	6,148	0.02%
2020/11/18	1	64.80	1	65.00	64.90	0	6,152	0.00%
2020/11/17	0	0.00	1	65.30	65.30	-1	6,139	-0.02%
2020/11/16	8	64.93	1	64.70	64.70	7	6,165	0.11%
2020/11/13	2	64.85	0	0.00	65.00	2	6,144	0.03%
2020/11/12	1	65.90	3	65.83	65.60	-2	6,125	-0.03%
2020/11/10	3	64.24	1	64.70	64.90	2	5,943	0.03%
2020/11/09	7	64.51	5	65.20	64.20	2	5,793	0.03%
2020/11/06	1	64.00	7	63.81	64.00	-6	5,608	-0.11%
2020/11/04	2	62.00	0	0.00	62.30	2	5,425	0.04%
2020/10/30	0	0.00	1	62.50	62.50	-1	5,478	-0.02%
2020/10/29	0	0.00	2	62.60	63.00	-2	5,497	-0.04%
2020/10/28	0	0.00	2	63.20	62.90	-2	5,606	-0.04%
2020/10/27	0	0.00	2	62.25	62.90	-2	5,640	-0.04%
2020/10/23	1	62.60	2	63.10	62.80	-1	5,800	-0.02%
2020/10/22	0	0.00	6	62.50	62.80	-6	5,902	-0.10%
2020/10/16	0	0.00	1	60.90	61.00	-1	6,454	-0.02%
2020/10/15	0	0.00	1	60.80	60.60	-1	6,530	-0.02%
2020/10/14	1	61.70	2	62.70	61.20	-1	6,619	-0.02%
2020/10/13	1	62.20	0	0.00	62.40	1	6,640	0.02%
2020/10/12	1	63.10	1	63.10	62.60	0	6,671	0.00%
2020/10/06	0	0.00	2	62.60	62.60	-2	6,690	-0.03%
2020/10/05	25	63.38	21	62.64	63.50	4	6,769	0.06%
2020/09/30	3	63.90	1	63.50	63.40	2	6,793	0.03%
2020/09/29	0	0.00	6	63.53	63.80	-6	6,767	-0.09%
2020/09/28	2	62.50	3	63.10	62.30	-1	6,792	-0.01%
2020/09/25	6	62.92	2	62.00	61.70	4	6,828	0.06%
2020/09/24	1	63.20	5	63.62	64.50	-4	6,761	-0.06%
2020/09/23	0	0.00	5	63.96	63.70	-5	6,709	-0.07%
2020/09/22	0	0.00	7	62.99	63.10	-7	6,519	-0.11%
2020/09/21	2	62.40	2	62.70	62.40	0	6,430	0.00%
2020/09/18	0	0.00	4	62.03	62.10	-4	6,390	-0.06%
2020/09/17	12	61.97	19	62.14	62.10	-7	6,440	-0.11%
2020/09/16	9	60.77	10	60.92	61.00	-1	6,182	-0.02%
2020/09/15	0	0.00	2	58.30	59.00	-2	5,942	-0.03%
2020/09/14	2	57.40	0	0.00	57.50	2	5,956	0.03%
2020/09/11	0	0.00	2	57.00	57.20	-2	6,047	-0.03%
2020/09/08	0	0.00	2	57.40	56.90	-2	6,235	-0.03%
2020/09/07	1	57.00	1	56.90	57.00	0	6,322	0.00%
2020/09/03	2	56.90	2	57.20	57.00	0	6,538	0.00%
2020/09/01	0	0.00	2	55.90	56.20	-2	6,876	-0.03%
2020/08/28	0	0.00	1	56.70	56.70	-1	7,139	-0.01%
2020/08/27	4	56.85	0	0.00	56.90	4	7,232	0.06%
2020/08/26	0	0.00	3	56.57	57.20	-3	7,295	-0.04%
2020/08/25	2	55.50	0	0.00	55.30	2	7,306	0.03%
2020/08/24	3	54.83	0	0.00	55.00	3	7,378	0.04%
2020/08/21	0	0.00	0	55.80	55.40	0	7,460	0.00%
2020/08/20	10	55.32	1	54.20	55.20	9	7,528	0.12%
2020/08/19	2	57.40	1	57.50	57.00	1	7,581	0.01%
2020/08/18	1	58.10	0	0.00	58.10	1	7,650	0.01%
2020/08/17	1	58.40	1	58.40	58.60	0	7,938	0.00%
2020/08/14	3	57.27	1	57.20	57.70	2	8,121	0.02%
2020/08/13	1	57.50	0	0.00	57.50	1	8,175	0.01%
2020/08/12	1	57.40	0	0.00	57.40	1	8,237	0.01%
2020/08/11	1	58.00	0	0.00	57.80	1	8,324	0.01%
2020/08/06	2	58.80	0	0.00	58.80	2	8,943	0.02%
2020/08/05	5	59.10	0	0.00	59.10	5	9,043	0.06%
2020/08/04	21	58.81	20	58.80	59.00	1	9,170	0.01%
2020/08/03	2	58.25	2	58.55	58.20	0	9,516	0.00%
2020/07/31	2	59.95	0	0.00	59.90	2	9,528	0.02%
2020/07/30	11	59.67	6	60.15	60.30	5	9,559	0.05%
2020/07/29	0	0.00	6	58.32	58.70	-6	9,761	-0.06%
2020/07/28	9	57.12	1	59.20	56.70	8	10,312	0.08%
2020/07/27	3	57.93	2	58.55	57.90	1	10,360	0.01%
2020/07/24	3	59.47	8	59.70	59.10	-5	10,314	-0.05%
2020/07/23	3	60.43	3	60.50	60.20	0	10,247	0.00%
2020/07/22	2	64.60	3	64.87	65.40	-1	10,050	-0.01%
2020/07/21	5	64.40	0	0.00	64.30	5	9,878	0.05%
2020/07/20	3	64.43	0	0.00	64.10	3	9,873	0.03%
2020/07/17	3	65.20	0	0.00	65.30	3	9,864	0.03%
2020/07/16	2	65.70	1	66.00	65.80	1	10,082	0.01%
2020/07/15	1	66.00	2	66.30	65.70	-1	10,334	-0.01%
2020/07/13	1	65.30	1	65.60	65.80	0	10,395	0.00%
2020/07/10	4	65.70	5	65.42	65.10	-1	10,466	-0.01%
2020/07/09	0	0.00	1	67.00	66.90	-1	10,336	-0.01%
2020/07/08	0	0.00	9	67.24	67.60	-9	10,258	-0.09%
2020/07/07	6	66.70	0	66.80	66.70	6	10,186	0.06%
2020/07/06	4	67.60	0.2	68.00	68.00	3.8	10,039	0.04%
2020/07/03	6	66.58	0	0.00	66.90	6	9,910	0.06%
2020/07/02	0	0.00	2	65.40	65.90	-2	9,817	-0.02%
2020/06/30	0	0.00	2	64.40	64.30	-2	9,635	-0.02%
2020/06/29	3	64.17	4	63.95	64.20	-1	9,556	-0.01%
2020/06/24	1	63.40	1	63.90	64.00	0	9,483	0.00%
2020/06/23	2	63.00	1	63.10	63.10	1	9,367	0.01%
2020/06/22	0	0.00	2	63.05	62.90	-2	9,351	-0.02%
2020/06/18	40	61.60	40	62.30	62.30	0	9,280	0.00%
2020/06/16	1	61.80	5	61.90	61.90	-4	9,236	-0.04%
2020/06/15	40	61.30	42	61.01	61.00	-2	9,285	-0.02%
2020/06/11	0	0.00	2	61.70	60.70	-2	9,251	-0.02%
2020/06/10	0	0.00	1	61.90	62.00	-1	9,156	-0.01%
2020/06/09	2	62.35	0	0.00	61.90	2	9,132	0.02%
2020/06/08	2	63.10	5	63.38	63.10	-3	9,098	-0.03%
2020/06/05	0	0.00	3	62.53	62.80	-3	8,902	-0.03%
2020/06/04	0	0.00	1	61.60	61.50	-1	8,719	-0.01%
2020/06/03	0	0.00	5	61.38	61.40	-5	8,688	-0.06%
2020/06/02	2	61.55	2	61.30	61.30	0	8,577	0.00%
2020/06/01	0	0.00	2	61.60	61.70	-2	8,496	-0.02%
2020/05/29	1	61.30	0	0.00	61.40	1	8,429	0.01%
2020/05/28	2	60.90	0	0.00	60.90	2	8,383	0.02%
2020/05/27	0	0.00	1	60.80	61.40	-1	8,324	-0.01%
2020/05/26	0	0.00	8	61.15	61.10	-8	8,290	-0.10%
2020/05/25	35	60.73	35	60.59	60.70	0	8,155	0.00%
2020/05/22	3	60.33	4	60.58	60.20	-1	8,059	-0.01%
2020/05/21	4	59.25	2	60.00	59.70	2	7,789	0.03%
2020/05/18	1	58.50	0	0.00	58.20	1	7,609	0.01%
2020/05/15	2	59.00	4	59.10	58.90	-2	7,552	-0.03%
2020/05/14	52	58.35	42	60.11	58.10	10	7,383	0.14%
2020/05/13	2	60.75	1	60.50	60.80	1	7,110	0.01%
2020/05/12	1	60.90	31	61.19	61.30	-30	6,963	-0.43%
2020/05/11	22	61.40	38	61.67	61.40	-16	6,866	-0.23%
2020/05/08	1.1	61.10	39	61.04	60.80	-37.9	6,743	-0.56%
2020/05/07	13	59.23	0	0.00	59.50	13	6,377	0.20%
2020/05/06	21	59.48	1	59.30	59.00	20	6,287	0.32%
2020/05/05	87	59.13	96	58.73	59.20	-9	6,175	-0.15%
2020/05/04	125	58.88	85	58.63	59.00	40	5,859	0.68%	大買/
2020/04/30	15	54.70	2	55.80	56.60	13	5,207	0.25%
2020/04/29	0	0.00	5	54.20	54.20	-5	5,088	-0.10%
2020/04/28	1	54.20	1	53.80	54.00	0	5,101	0.00%
2020/04/27	0	0.00	10	54.10	54.10	-10	5,143	-0.19%
2020/04/24	1	53.00	0	0.00	53.00	1	5,093	0.02%
2020/04/23	1	53.20	15	52.40	52.60	-14	5,093	-0.27%
2020/04/22	1	52.30	1	52.80	52.60	0	5,010	0.00%
2020/04/21	44	54.68	5	53.66	53.10	39	4,869	0.80%
2020/04/20	85	57.33	81	57.47	57.30	4	4,575	0.09%
2020/04/17	11	55.57	30	55.66	56.00	-19	4,292	-0.44%
2020/04/16	1	54.20	0	0.00	54.40	1	4,181	0.02%
2020/04/15	11	53.82	0	0.00	53.80	11	4,173	0.26%
2020/04/09	0	0.00	10	53.40	53.40	-10	4,259	-0.23%
2020/04/08	0	0.00	22	53.54	53.60	-22	4,296	-0.51%
2020/04/07	33	52.10	1	52.70	52.60	32	4,269	0.75%
2020/04/01	0	0.00	1	49.65	50.10	-1	4,187	-0.02%
2020/03/31	1	50.10	0	0.00	49.50	1	4,200	0.02%
2020/03/30	0	0.00	1	49.55	49.70	-1	4,167	-0.02%
2020/03/26	0	0.00	4	49.93	50.50	-4	4,083	-0.10%
2020/03/25	0	0.00	2	49.68	49.40	-2	4,059	-0.05%
2020/03/24	2	46.40	0	0.00	46.75	2	4,033	0.05%
2020/03/20	2	47.88	3	47.80	45.85	-1	4,202	-0.02%
2020/03/19	4	46.05	2	45.15	45.10	2	4,310	0.05%
2020/03/17	1	51.30	2	51.80	51.00	-1	4,312	-0.02%
2020/03/16	1	53.20	3	54.00	53.60	-2	4,319	-0.05%
2020/03/13	3	50.13	7	52.00	54.60	-4	4,334	-0.09%
2020/03/12	1	56.80	8	55.30	54.70	-7	4,346	-0.16%
2020/03/10	2	57.50	0	0.00	57.70	2	4,610	0.04%
2020/03/09	9	57.96	6	58.00	57.60	3	4,873	0.06%
2020/03/02	1	58.00	0	0.00	58.20	1	5,453	0.02%
2020/02/27	1	58.80	0	0.00	58.50	1	5,706	0.02%
2020/02/25	0	0.00	2	59.90	59.90	-2	5,712	-0.04%
2020/02/24	5	59.52	0	0.00	59.60	5	5,713	0.09%
2020/02/21	0	0.00	1	60.10	60.00	-1	5,704	-0.02%
2020/02/20	51	60.93	50	60.40	60.40	1	5,729	0.02%
2020/02/19	41	60.74	40	60.30	60.30	1	5,715	0.02%
2020/02/18	6	60.42	0	0.00	60.50	6	5,718	0.10%
2020/02/17	1	61.20	23	61.63	61.10	-22	5,721	-0.38%
2020/02/14	2	61.90	2	61.90	61.70	0	5,692	0.00%
2020/02/13	16	61.25	0	0.00	61.00	16	5,677	0.28%
2020/02/12	0	0.00	3	62.20	62.00	-3	5,655	-0.05%
2020/02/11	3	61.37	0	0.00	61.50	3	5,653	0.05%
2020/02/05	15	60.63	0	0.00	60.70	15	5,954	0.25%
2020/02/03	2	58.10	0	0.00	59.40	2	6,032	0.03%
2020/01/30	3	60.77	0	0.00	60.30	3	6,060	0.05%
2020/01/20	3	65.50	0	0.00	65.60	3	5,989	0.05%
2020/01/17	2.1	65.21	0	0.00	65.70	2.1	6,026	0.03%
2020/01/16	0.1	66.00	0	0.00	65.80	0.1	6,075	0.00%
2020/01/15	0	0.00	1	66.60	66.60	-1	6,115	-0.02%
2020/01/14	20	66.50	20	66.50	66.50	0	6,184	0.00%
2020/01/13	0	0.00	1	66.50	66.10	-1	6,246	-0.02%
2020/01/10	12	65.78	10	65.10	64.90	2	6,333	0.03%
2020/01/08	20	64.00	21	63.54	64.00	-1	6,401	-0.02%
2020/01/07	61	64.29	61	64.19	64.30	0	6,423	0.00%
2020/01/06	5	65.68	1	65.30	64.80	4	6,394	0.06%
2020/01/03	4	68.35	1	69.20	67.20	3	6,405	0.05%
2020/01/02	1	68.20	2	68.05	68.40	-1	6,381	-0.02%
2019/12/25	45	66.20	47	66.69	66.70	-2	6,378	-0.03%
2019/12/23	0	0.00	15	66.66	66.20	-15	6,485	-0.23%
2019/12/20	1	66.90	2	67.00	66.80	-1	6,508	-0.02%
2019/12/19	0	0.00	3	67.30	67.30	-3	6,508	-0.05%
2019/12/18	5	67.80	8	68.04	67.50	-3	6,518	-0.05%
2019/12/17	0	0.00	5	67.30	67.20	-5	6,526	-0.08%
2019/12/16	68	66.43	71	67.40	66.40	-3	6,471	-0.05%
2019/12/13	1	64.20	3	65.07	66.10	-2	6,351	-0.03%
2019/12/12	1	65.40	0	0.00	65.30	1	6,471	0.02%
2019/12/11	1	65.70	52	65.50	65.80	-51	6,678	-0.76%
2019/12/10	2	65.95	0	0.00	66.10	2	6,612	0.03%
2019/12/09	21	65.80	27	65.99	66.10	-6	6,643	-0.09%
2019/12/06	22	66.27	1	65.40	65.00	21	6,611	0.32%
2019/12/05	30	65.80	50	65.38	65.50	-20	6,614	-0.30%
2019/12/04	41	63.11	44	63.54	63.90	-3	6,409	-0.05%
2019/12/02	0	0.00	2	61.90	62.30	-2	6,303	-0.03%
2019/11/29	12	63.50	1	63.10	62.80	11	6,357	0.17%
2019/11/28	0	0.00	7	63.24	63.40	-7	6,317	-0.11%
2019/11/27	2	62.20	22	62.93	62.60	-20	6,228	-0.32%
2019/11/26	4	62.85	3	63.07	62.30	1	5,915	0.02%
2019/11/25	0	0.00	3	61.20	61.90	-3	5,640	-0.05%
2019/11/20	6	60.25	1	60.30	60.30	5	5,715	0.09%
2019/11/19	41	60.60	40	61.25	60.60	1	5,754	0.02%
2019/11/18	0	0.00	1	61.90	61.80	-1	5,727	-0.02%
2019/11/15	1	61.40	2	60.70	61.50	-1	5,763	-0.02%
2019/11/14	0	0.00	1	60.50	60.00	-1	5,750	-0.02%
2019/11/13	2	60.35	0	0.00	60.40	2	5,748	0.03%
2019/11/12	12	60.39	1	60.40	60.30	11	5,779	0.19%
2019/11/11	3	60.30	0	0.00	60.10	3	5,816	0.05%
2019/11/08	5	61.10	0.1	61.10	61.10	5	5,824	0.08%
2019/11/07	0	0.00	2	60.80	60.70	-2	5,840	-0.03%
2019/11/06	0	0.00	43	61.55	61.60	-43	5,802	-0.74%
2019/11/05	75	63.11	76	62.24	62.20	-1	5,800	-0.02%
2019/11/04	5	62.60	8	62.88	62.60	-3	5,761	-0.05%
2019/10/30	22	60.65	20	60.20	60.70	2	5,858	0.03%
2019/10/29	41	60.54	0	0.00	59.90	41	5,913	0.69%
2019/10/28	1	61.50	0	0.00	61.20	1	5,865	0.02%
2019/10/25	1	61.30	0	0.00	61.20	1	5,863	0.02%
2019/10/24	60	62.00	60	61.80	62.00	0	5,906	0.00%
2019/10/23	12.1	60.99	15	60.97	61.10	-3	5,934	-0.05%
2019/10/22	18	60.58	0	0.00	60.30	18	5,994	0.30%
2019/10/21	2	60.10	4	60.30	60.60	-2	6,022	-0.03%
2019/10/18	10	59.42	2	59.50	59.60	8	6,050	0.13%
2019/10/16	3	57.83	6	58.43	57.50	-3	6,184	-0.05%
2019/10/09	10	57.04	1	57.30	57.00	9	6,355	0.14%
2019/10/08	5	57.52	0	0.00	57.50	5	6,326	0.08%
2019/10/07	1	59.00	0	0.00	59.10	1	6,446	0.02%
2019/10/03	0	0.00	14	59.10	58.90	-14	6,588	-0.21%
2019/10/02	33	59.02	37	59.19	59.20	-4	6,596	-0.06%
2019/10/01	60	58.27	46	58.40	58.40	14	6,620	0.21%
2019/09/27	28	57.51	25	57.58	57.50	3	6,683	0.04%
2019/09/26	13	58.45	0	0.00	58.10	13	6,755	0.19%
2019/09/25	3	58.70	0	0.00	58.40	3	6,888	0.04%
2019/09/23	7	58.67	15	58.60	58.60	-8	7,281	-0.11%
2019/09/20	9	58.67	3	58.77	58.50	6	7,282	0.08%
2019/09/19	4	59.90	5	60.20	59.80	-1	7,180	-0.01%
2019/09/18	1	59.60	0	0.00	59.70	1	7,220	0.01%
2019/09/17	2	60.00	0	0.00	59.50	2	7,192	0.03%
2019/09/16	20	61.10	3	61.23	61.00	17	7,126	0.24%
2019/09/12	1	63.80	0	0.00	63.40	1	7,180	0.01%
2019/09/11	60	63.13	61	63.49	63.50	-1	7,329	-0.01%
2019/09/10	2	63.50	0	0.00	63.00	2	7,299	0.03%
2019/09/09	0	0.00	24	63.22	63.20	-24	7,261	-0.33%
2019/09/05	0	0.00	1	65.20	64.10	-1	7,245	-0.01%
2019/09/04	1	63.50	5	63.80	63.80	-4	7,168	-0.06%
2019/09/02	0	0.00	1	62.50	62.80	-1	7,328	-0.01%
2019/08/30	5	62.80	0	0.00	62.60	5	7,377	0.07%
2019/08/29	21	61.29	20	61.20	61.20	1	7,448	0.01%
2019/08/27	8	60.81	0	0.00	60.50	8	7,664	0.10%
2019/08/23	20	62.00	0	0.00	62.30	20	7,845	0.25%
2019/08/22	5	62.22	0	0.00	61.90	5	7,863	0.06%
2019/08/20	59	63.34	44	62.60	62.50	15	8,046	0.19%
2019/08/19	1	62.70	11	63.05	63.20	-10	8,193	-0.12%
2019/08/15	2	61.00	0	0.00	61.20	2	8,810	0.02%
2019/08/14	70	63.03	70	62.00	62.10	0	9,019	0.00%
2019/08/13	2	61.90	2	61.90	61.60	0	9,115	0.00%
2019/08/12	60	62.57	63	62.50	62.50	-3	9,207	-0.03%
2019/08/08	50	62.32	50	62.40	62.40	0	9,224	0.00%
2019/08/07	50	61.88	52	61.80	61.80	-2	9,268	-0.02%
2019/08/06	4	60.53	11	60.91	61.20	-7	9,323	-0.08%
2019/08/05	0	0.00	2	61.15	61.10	-2	9,370	-0.02%
2019/08/02	2	60.60	0	0.00	60.80	2	9,463	0.02%
2019/08/01	1	63.10	0	0.00	63.00	1	9,370	0.01%
2019/07/31	6	63.53	1	63.50	63.10	5	9,303	0.05%
2019/07/30	50	65.14	50	63.40	63.30	0	9,468	0.00%
2019/07/29	70	65.06	70	64.83	64.80	0	9,725	0.00%
2019/07/26	42	64.64	44	64.58	64.60	-2	10,007	-0.02%
2019/07/25	92	64.48	80	64.70	64.70	12	10,123	0.12%
2019/07/24	65	67.72	67	67.30	67.30	-2	10,078	-0.02%
2019/07/23	69	67.68	66	67.51	67.50	3	9,997	0.03%
2019/07/22	70	67.09	98	67.25	67.30	-28	10,012	-0.28%
2019/07/19	60	66.32	60	66.40	66.40	0	10,063	0.00%
2019/07/18	2	65.10	0	0.00	65.10	2	10,122	0.02%
2019/07/17	62	66.31	73	66.88	67.00	-11	10,026	-0.11%
2019/07/16	67	67.27	71	67.03	67.00	-4	10,032	-0.04%
2019/07/15	65	65.90	65	66.00	66.00	0	9,885	0.00%
2019/07/12	1	65.60	2	65.50	65.50	-1	9,921	-0.01%
2019/07/11	74	66.33	62	65.55	65.50	12	9,976	0.12%
2019/07/10	68	65.00	68	64.80	64.80	0	9,919	0.00%
2019/07/09	6	64.63	17	64.74	64.70	-11	9,934	-0.11%
2019/07/08	1	64.90	0	0.00	65.00	1	10,023	0.01%
2019/07/05	20	65.00	20.1	64.90	64.90	-0.1	10,056	0.00%
2019/07/04	69	64.74	82	64.80	64.80	-13	10,070	-0.13%
2019/07/03	60	65.23	60	64.20	64.60	0	10,040	0.00%
2019/07/02	79	65.11	80	65.58	65.60	-1	9,969	-0.01%
2019/07/01	51	63.64	77	64.69	64.90	-26	9,925	-0.26%
2019/06/28	65	61.02	65	60.50	60.50	0	9,612	0.00%
2019/06/27	61	61.47	71	61.50	61.50	-10	9,646	-0.10%
2019/06/26	65.1	60.68	65	60.80	60.80	0.1	9,660	0.00%
2019/06/25	41	61.32	42	60.16	60.40	-1	9,666	-0.01%
2019/06/24	62	61.25	60	61.30	61.10	2	9,635	0.02%
2019/06/21	63	62.71	61	60.81	60.80	2	9,674	0.02%
2019/06/20	90	60.17	78	61.31	61.80	12	9,584	0.13%
2019/06/19	77	58.36	77	59.05	59.20	0	9,430	0.00%
2019/06/17	1	56.80	6	56.50	57.00	-5	9,591	-0.05%
2019/06/14	1	56.30	0	0.00	56.30	1	9,938	0.01%
2019/06/12	1	57.30	1	57.90	58.00	0	9,981	0.00%
2019/06/11	22	58.17	0	0.00	57.30	22	9,965	0.22%
2019/06/10	36	57.33	0	0.00	57.60	36	9,804	0.37%
2019/06/06	1	54.90	101	55.20	55.10	-100	9,743	-1.03%	大賣/
2019/06/05	70	57.03	86	56.66	56.60	-16	9,652	-0.17%
2019/06/04	77	57.22	77	56.00	55.80	0	9,555	0.00%
2019/06/03	60	57.43	60	57.30	57.30	0	9,476	0.00%
2019/05/31	109	57.43	79	58.17	58.30	30	9,479	0.32%	大買/
2019/05/30	52	56.08	82	55.97	56.00	-30	9,417	-0.32%
2019/05/29	102	55.15	60	55.10	55.10	42	9,420	0.45%	大買/
2019/05/28	60	54.97	60	54.60	54.60	0	9,400	0.00%
2019/05/27	90	54.32	80	54.70	54.70	10	9,378	0.11%
2019/05/24	91	56.93	76	55.80	55.60	15	9,242	0.16%
2019/05/23	90	56.92	79	55.64	55.60	11	9,259	0.12%
2019/05/22	46	63.04	32	62.31	61.60	14	8,835	0.16%
2019/05/21	88	62.03	60	62.20	62.70	28	8,704	0.32%
2019/05/20	22	63.09	38	64.03	63.00	-16	8,563	-0.19%
2019/05/17	30	64.80	90	66.13	64.80	-60	8,522	-0.70%
2019/05/16	55	68.37	63	67.70	67.30	-8	8,512	-0.09%
2019/05/15	64	69.32	65	68.81	68.80	-1	8,547	-0.01%
2019/05/14	77	66.13	70	67.56	68.20	7	8,587	0.08%
2019/05/13	25	68.10	62	67.64	67.60	-37	8,553	-0.43%
2019/05/10	105	71.10	96	69.88	70.30	9	8,577	0.10%	大買/
2019/05/09	20	72.70	23	70.89	71.70	-3	8,565	-0.04%
2019/05/08	72	72.52	60	72.27	72.10	12	8,627	0.14%
2019/05/07	115	73.37	73	73.33	73.00	42	8,588	0.49%	大買/
2019/05/06	69	71.73	120	71.60	72.10	-51	8,464	-0.60%	大賣/
2019/05/03	63	71.18	73	72.84	72.70	-10	8,301	-0.12%
2019/05/02	22	71.41	2	71.05	71.30	20	8,258	0.24%
2019/04/30	12	69.44	11	70.01	70.00	1	8,171	0.01%
2019/04/29	15	70.80	0	0.00	70.10	15	8,247	0.18%
2019/04/26	62	71.29	92	72.43	71.30	-30	8,221	-0.36%
2019/04/25	0	0.00	35	72.51	72.50	-35	8,158	-0.43%
2019/04/24	2	72.20	3	72.00	71.20	-1	8,092	-0.01%
2019/04/23	0	0.00	10	70.20	70.30	-10	8,014	-0.12%
2019/04/22	67	71.03	24	70.99	71.00	43	7,933	0.54%
2019/04/19	4	69.78	0	0.00	69.60	4	7,859	0.05%
2019/04/18	1	69.40	2	69.50	69.40	-1	7,908	-0.01%
2019/04/17	0	0.00	3	71.57	71.50	-3	7,871	-0.04%
2019/04/16	2	69.60	3	70.17	71.00	-1	7,812	-0.01%
2019/04/15	33	68.50	0	0.00	69.00	33	7,722	0.43%
2019/04/12	6	71.05	36	69.79	69.20	-30	7,806	-0.38%
2019/04/09	4	72.25	5	72.58	72.20	-1	7,665	-0.01%
2019/04/08	2	73.65	0	0.00	73.10	2	7,654	0.03%
2019/04/03	50	73.38	0	0.00	73.50	50	7,618	0.66%
2019/04/01	3	71.90	1	72.00	72.50	2	7,552	0.03%
2019/03/29	0	0.00	1	71.00	71.00	-1	7,477	-0.01%
2019/03/28	0	0.00	2	70.85	70.60	-2	7,486	-0.03%
2019/03/27	1	71.30	3	70.67	71.10	-2	7,489	-0.03%
2019/03/26	5	71.20	0	0.00	71.00	5	7,478	0.07%
2019/03/25	3	71.20	0	0.00	71.20	3	7,445	0.04%
2019/03/22	6	74.88	4	73.85	72.30	2	7,390	0.03%
2019/03/21	1	75.60	3	75.80	75.00	-2	7,272	-0.03%
2019/03/20	8	75.71	8	75.61	75.50	0	7,225	0.00%
2019/03/19	7	74.19	23	74.48	75.30	-16	7,156	-0.22%
2019/03/18	5	70.00	0	0.00	70.00	5	6,847	0.07%
2019/03/15	12	69.58	6	69.98	69.10	6	6,800	0.09%
2019/03/14	7	68.79	11	69.15	69.00	-4	6,800	-0.06%
2019/03/12	1	69.30	3	68.60	68.20	-2	7,133	-0.03%
2019/03/11	3	67.90	5	68.00	68.20	-2	7,398	-0.03%
2019/03/08	10	67.50	0	0.00	67.50	10	7,518	0.13%
2019/03/06	5	68.86	5	68.00	68.00	0	7,654	0.00%
2019/03/05	0	0.00	5	68.30	68.20	-5	7,669	-0.07%
2019/03/04	2	67.60	2	67.20	67.20	0	7,760	0.00%
2019/02/27	2	67.45	1	67.50	67.50	1	7,709	0.01%
2019/02/26	11	68.38	10	67.20	67.20	1	7,679	0.01%
2019/02/25	1	68.00	0	0.00	68.10	1	7,671	0.01%
2019/02/22	19	67.93	15	69.20	67.80	4	7,692	0.05%
2019/02/21	5	66.30	0	0.00	66.90	5	7,593	0.07%
2019/02/19	20	66.65	1	65.80	65.80	19	7,634	0.25%
2019/02/15	11	68.34	8	69.18	68.50	3	7,661	0.04%
2019/02/14	0	0.00	1	68.10	68.00	-1	7,634	-0.01%
2019/02/13	8	66.88	1	66.80	67.00	7	7,649	0.09%
2019/02/12	65	68.53	65	67.80	67.80	0	7,629	0.00%
2019/02/11	0	0.00	2	67.75	67.80	-2	7,714	-0.03%
2019/01/30	71	66.02	74	66.02	66.00	-3	7,873	-0.04%
2019/01/29	22	65.40	22	64.60	65.40	0	7,934	0.00%
2019/01/25	1	63.90	0	0.00	63.40	1	8,103	0.01%
2019/01/24	82	62.06	82	63.86	63.90	0	8,265	0.00%
2019/01/23	32	61.50	51	61.81	61.70	-19	8,199	-0.23%
2019/01/22	53	65.05	52	64.12	65.10	1	7,988	0.01%
2019/01/21	86	64.28	72	64.45	64.30	14	7,936	0.18%
2019/01/17	0	0.00	2	64.00	61.80	-2	7,972	-0.03%
2019/01/16	40	63.15	40	63.50	63.50	0	7,960	0.00%
2019/01/15	12	62.10	12	62.30	62.30	0	7,913	0.00%
2019/01/14	22	60.93	21	61.36	60.90	1	7,925	0.01%
2019/01/11	20	60.90	21	61.66	60.90	-1	7,973	-0.01%
2019/01/10	23	61.38	29	61.00	61.40	-6	7,984	-0.08%
2019/01/09	76	59.02	75	60.30	60.30	1	8,001	0.01%
2019/01/08	1	57.50	0	0.00	58.00	1	7,992	0.01%
2019/01/07	32	58.02	25	57.50	57.50	7	7,979	0.09%
2019/01/04	52	56.56	43	57.53	56.40	9	8,016	0.11%
2019/01/03	10	60.70	0	0.00	59.80	10	8,023	0.12%
2018/12/28	0	0.00	4	61.80	62.00	-4	8,044	-0.05%
2018/12/27	25	61.88	0	0.00	61.80	25	8,236	0.30%
2018/12/26	2	60.65	0	0.00	60.80	2	8,213	0.02%
2018/12/25	20	60.00	1	61.10	60.10	19	8,312	0.23%
2018/12/24	3	63.30	11	62.40	62.30	-8	8,307	-0.10%
2018/12/22	22	63.03	20	62.50	62.50	2	8,295	0.02%
2018/12/21	21	61.29	1	61.50	62.80	20	8,358	0.24%
2018/12/20	41	60.91	41	61.13	60.90	0	8,558	0.00%
2018/12/19	1	61.60	1	60.50	60.80	0	8,554	0.00%
2018/12/18	40	61.30	45	60.36	61.30	-5	8,578	-0.06%
2018/12/17	0	0.00	1	61.10	61.10	-1	8,657	-0.01%
2018/12/14	0	0.00	2	60.70	60.60	-2	8,772	-0.02%
2018/12/13	1	61.20	5	61.50	61.50	-4	8,770	-0.05%
2018/12/12	28	62.40	48	61.95	62.00	-20	8,743	-0.23%
2018/12/11	24	60.58	24	61.46	61.50	0	8,564	0.00%
2018/12/10	48	59.38	48	59.98	60.00	0	8,563	0.00%
2018/12/07	42	59.73	41	59.11	59.10	1	8,575	0.01%
2018/12/06	41	59.60	130	59.10	58.20	-89	8,607	-1.03%	大賣/
2018/12/05	13	62.43	25	62.10	62.60	-12	8,527	-0.14%
2018/12/04	2	63.20	1	63.10	63.10	1	8,441	0.01%
2018/12/03	41	60.71	0	0.00	61.00	41	8,220	0.50%
2018/11/30	37	59.88	17	60.01	59.50	20	8,169	0.24%
2018/11/29	48	60.03	33	60.96	59.90	15	8,257	0.18%
2018/11/28	1	58.60	2	58.55	59.00	-1	8,210	-0.01%
2018/11/27	8	57.85	5	58.06	58.20	3	8,238	0.04%
2018/11/22	0	0.00	10	54.50	54.50	-10	8,620	-0.12%
2018/11/21	10	54.50	10	55.10	55.10	0	8,614	0.00%
2018/11/20	0	0.00	15	53.93	55.80	-15	8,547	-0.18%
2018/11/19	25	55.40	25	54.10	54.10	0	8,406	0.00%
2018/11/16	10	55.50	0	0.00	54.80	10	8,349	0.12%
2018/11/15	30	55.53	32	54.77	55.90	-2	8,243	-0.02%
2018/11/14	2	54.00	20	53.50	53.50	-18	8,119	-0.22%
2018/11/12	80	54.10	80	54.23	54.10	0	8,012	0.00%
2018/11/09	80	54.50	81	54.72	54.60	-1	7,979	-0.01%
2018/11/08	3	54.57	23	54.20	53.80	-20	7,904	-0.25%
2018/11/07	30	55.12	3	55.40	54.80	27	7,787	0.35%
2018/11/06	84	59.92	76	56.83	56.10	8	7,650	0.10%
2018/11/05	61	59.34	60	61.23	59.30	1	7,507	0.01%
2018/11/02	36	60.09	34	61.27	61.40	2	7,391	0.03%
2018/11/01	47	59.92	48	59.61	61.10	-1	7,228	-0.01%
2018/10/31	10	57.00	10	57.90	56.80	0	6,983	0.00%
2018/10/30	55	55.81	55	56.50	56.50	0	6,977	0.00%
2018/10/29	30	54.63	30	53.83	55.30	0	6,984	0.00%
2018/10/26	12	52.52	6	52.70	52.80	6	6,996	0.09%
2018/10/25	55	53.88	45	54.42	53.70	10	6,943	0.14%
2018/10/24	0	0.00	1	57.50	58.00	-1	6,925	-0.01%
2018/10/23	18	58.52	15	58.00	58.00	3	6,891	0.04%
2018/10/19	107	56.20	77	55.34	56.30	30	6,825	0.44%	大買/
2018/10/17	40	56.45	60	56.73	56.80	-20	6,934	-0.29%
2018/10/16	45	55.46	45	54.80	54.80	0	6,906	0.00%
2018/10/15	65	56.03	55	55.20	55.20	10	6,948	0.14%
2018/10/12	2	54.70	14	56.34	56.60	-12	7,000	-0.17%
2018/10/11	55	53.56	41	51.00	54.10	14	7,002	0.20%
2018/10/09	22	54.42	0	0.00	54.40	22	6,935	0.32%
2018/10/08	21	53.98	2	55.30	55.00	19	7,013	0.27%
2018/10/05	0	0.00	187	54.49	55.10	-187	7,012	-2.67%	大賣/鉅額交易
2018/10/03	20	59.20	0	0.00	58.80	20	7,203	0.28%
2018/10/02	0	0.00	5	61.10	61.20	-5	7,209	-0.07%
2018/10/01	0	0.00	2	59.90	60.70	-2	7,363	-0.03%
2018/09/28	11	59.01	1	59.80	59.00	10	7,398	0.14%
2018/09/27	22	60.25	9	59.21	59.00	13	7,422	0.18%
2018/09/26	2	61.65	1	62.10	61.20	1	7,261	0.01%
2018/09/25	5	60.50	0	0.00	60.80	5	7,301	0.07%
2018/09/21	2	61.00	40	60.20	61.00	-38	7,262	-0.52%
2018/09/20	16	61.34	2	62.20	61.00	14	7,221	0.19%
2018/09/18	11	64.36	10	64.20	64.20	1	7,138	0.01%
2018/09/14	1	66.70	1	66.00	65.80	0	7,265	0.00%
2018/09/13	12	64.98	3	65.57	65.60	9	7,211	0.12%
2018/09/10	30	66.33	0	0.00	66.00	30	6,972	0.43%
2018/09/07	33	68.57	0	0.00	68.40	33	6,897	0.48%
2018/09/06	65	70.20	94	69.14	70.20	-29	6,824	-0.42%
2018/09/05	66	70.75	65	69.86	70.00	1	6,777	0.01%
2018/09/04	69	70.30	63	69.91	70.30	6	6,672	0.09%
2018/09/03	2	68.90	0	0.00	68.50	2	6,594	0.03%
2018/08/31	3	70.00	4	69.83	70.30	-1	6,509	-0.02%
2018/08/30	10	68.41	9	69.57	68.80	1	6,386	0.02%
2018/08/29	2	67.65	6	67.18	67.90	-4	6,219	-0.06%
2018/08/27	4	64.50	4	64.00	64.00	0	6,052	0.00%
2018/08/21	5	64.40	7	64.37	64.10	-2	6,385	-0.03%
2018/08/20	1	62.90	1	63.00	63.10	0	6,436	0.00%
2018/08/17	22	64.37	21	64.00	64.00	1	6,465	0.02%
2018/08/16	3	64.30	3	63.73	64.90	0	6,473	0.00%
2018/08/15	1	64.10	15	63.20	63.30	-14	6,466	-0.22%
2018/08/14	0	0.00	3	64.00	64.50	-3	6,455	-0.05%
2018/08/13	1	67.20	0	0.00	63.50	1	6,418	0.02%
2018/08/10	16	65.53	0	0.00	66.90	16	6,285	0.25%
2018/08/09	2	66.00	4	66.20	66.00	-2	6,275	-0.03%
2018/08/08	14	67.00	3	65.90	65.80	11	6,234	0.18%
2018/08/07	28	67.89	0	0.00	67.00	28	6,244	0.45%
2018/08/06	20	68.40	1	68.60	67.90	19	6,283	0.30%
2018/08/02	0	0.00	10	65.00	65.00	-10	6,316	-0.16%
2018/07/31	27	66.27	16	65.60	65.80	11	6,390	0.17%
2018/07/30	30	66.63	0	0.00	66.30	30	6,429	0.47%
2018/07/25	5	66.66	0	0.00	67.10	5	6,650	0.08%
2018/07/24	0	0.00	9	68.63	68.30	-9	6,579	-0.14%
2018/07/20	1	69.20	0	0.00	67.60	1	6,600	0.02%
2018/07/19	1	68.70	0	0.00	69.20	1	6,575	0.02%
2018/07/18	14	68.74	67	68.63	68.70	-53	6,582	-0.81%
2018/07/17	1	68.50	1	68.70	68.60	0	6,553	0.00%
2018/07/13	54	66.85	0	0.00	67.00	54	6,415	0.84%
2018/07/12	13	68.02	13	68.57	66.60	0	6,459	0.00%
2018/07/11	33	67.20	34	65.27	67.20	-1	6,367	-0.02%
2018/07/10	4	66.90	0	0.00	67.00	4	6,380	0.06%
2018/07/09	0	0.00	2	66.90	66.90	-2	6,331	-0.03%
2018/07/06	30	64.43	30	63.00	63.00	0	6,209	0.00%
2018/07/04	60	64.40	98	65.41	64.40	-38	6,281	-0.60%
2018/07/02	0	0.00	1	64.00	63.30	-1	6,272	-0.02%
2018/06/29	0	0.00	7	63.30	63.30	-7	6,310	-0.11%
2018/06/27	1	60.20	0	0.00	60.60	1	6,340	0.02%
2018/06/26	95	62.01	115	61.40	60.10	-20	6,554	-0.31%	大賣/
2018/06/25	40	63.50	40	63.70	63.70	0	6,651	0.00%
2018/06/20	60	63.23	140	63.17	63.40	-80	7,092	-1.13%	大賣/
2018/06/19	17	63.36	10	62.80	62.80	7	7,201	0.10%
2018/06/13	90	64.26	90	63.50	63.50	0	7,270	0.00%
2018/06/12	0	0.00	20	64.00	64.00	-20	7,350	-0.27%
2018/06/11	91	64.51	100	64.54	64.50	-9	7,459	-0.12%
2018/06/08	0	0.00	1	65.80	65.90	-1	7,500	-0.01%
2018/06/05	1	64.90	1	65.00	64.50	0	7,680	0.00%
2018/06/04	0	0.00	2	64.90	64.80	-2	7,716	-0.03%
2018/06/01	0	0.00	1	63.10	62.60	-1	7,776	-0.01%
2018/05/31	20	64.20	0	0.00	63.00	20	7,887	0.25%
2018/05/30	0	0.00	20	63.50	63.50	-20	7,992	-0.25%
2018/05/29	68	66.61	50	64.96	64.90	18	8,167	0.22%
2018/05/28	30	64.30	0	0.00	65.30	30	8,128	0.37%
2018/05/24	15	63.20	0	0.00	63.00	15	8,439	0.18%
2018/05/22	12	64.18	10	63.60	63.60	2	8,795	0.02%
2018/05/18	0	0.00	15	64.00	64.00	-15	8,955	-0.17%
2018/05/16	2	63.60	15	63.10	63.80	-13	9,110	-0.14%
2018/05/15	0	0.00	25	63.70	63.40	-25	9,204	-0.27%
2018/05/14	0	0.00	10	63.60	64.40	-10	9,308	-0.11%
2018/05/11	0	0.00	13	62.02	62.00	-13	9,289	-0.14%
2018/05/10	0	0.00	3	60.80	60.70	-3	9,225	-0.03%
2018/05/09	55	59.47	41	60.20	60.20	14	9,260	0.15%
2018/05/08	15	58.44	15	59.85	59.80	0	9,247	0.00%
2018/05/07	27	57.54	51	57.50	57.00	-24	9,287	-0.26%
2018/05/04	60	59.40	1	59.50	58.80	59	9,340	0.63%
2018/05/03	26	60.73	5	59.60	59.00	21	9,347	0.22%
2018/05/02	0	0.00	1	62.00	62.60	-1	9,378	-0.01%
2018/04/27	3	58.80	0	0.00	57.60	3	9,469	0.03%
2018/04/25	1	61.20	0	0.00	59.60	1	9,596	0.01%
2018/04/24	15	61.57	0	0.00	61.10	15	9,726	0.15%
2018/04/23	0	0.00	1	62.30	62.30	-1	9,687	-0.01%
2018/04/20	1	63.60	0	0.00	64.30	1	9,786	0.01%
2018/04/19	0	0.00	1	63.90	64.60	-1	10,048	-0.01%
2018/04/18	5	63.70	2	64.70	63.70	3	10,150	0.03%
2018/04/17	2	63.65	3	63.87	64.50	-1	10,495	-0.01%
2018/04/16	15	62.30	0	0.00	62.00	15	10,372	0.14%
2018/04/13	1	63.40	0	0.00	63.00	1	10,268	0.01%
2018/04/11	4	63.58	0	0.00	63.30	4	10,183	0.04%
2018/04/10	1	63.00	0	0.00	63.00	1	10,095	0.01%
2018/04/09	2	63.70	0	0.00	64.20	2	9,980	0.02%
2018/04/03	40	64.63	0	0.00	64.40	40	9,903	0.40%
2018/04/02	2	66.40	0	0.00	66.30	2	9,875	0.02%
2018/03/30	10	67.70	0	0.00	67.30	10	9,954	0.10%
2018/03/29	4	67.90	6	67.62	68.50	-2	10,020	-0.02%
2018/03/28	13	63.14	17	63.72	64.00	-4	9,747	-0.04%
2018/03/27	39	66.16	3	65.27	65.40	36	9,494	0.38%
2018/03/26	30	66.80	0	0.00	66.60	30	9,229	0.33%
2018/03/23	0	0.00	1	67.50	67.30	-1	9,172	-0.01%
2018/03/22	5	69.94	1	70.00	69.50	4	9,149	0.04%
2018/03/21	5	69.60	0	0.00	69.50	5	9,133	0.05%
2018/03/16	1	71.20	1	69.70	71.60	0	9,597	0.00%
2018/03/15	1	70.90	3	71.03	71.20	-2	9,530	-0.02%
2018/03/14	1	70.00	0	0.00	70.20	1	9,456	0.01%
2018/03/13	6	69.73	4	70.65	69.30	2	9,385	0.02%
2018/03/07	1	69.70	1	68.20	68.30	0	9,197	0.00%
2018/03/06	1	69.10	2	70.25	70.00	-1	9,313	-0.01%
2018/03/02	15	66.90	31	69.90	70.10	-16	9,268	-0.17%
2018/03/01	17	67.61	2	68.95	67.40	15	9,158	0.16%
2018/02/27	1	69.20	0	0.00	68.50	1	9,426	0.01%
2018/02/26	1	72.00	0	0.00	70.80	1	9,317	0.01%
2018/02/23	2	70.00	46	70.29	70.30	-44	9,106	-0.48%
2018/02/12	25	62.20	0	0.00	61.60	25	8,805	0.28%
2018/02/09	20	63.00	0	0.00	62.20	20	8,821	0.23%
2018/02/06	0	0.00	1	62.10	62.50	-1	8,720	-0.01%
2018/02/02	0	0.00	20	65.20	65.50	-20	8,663	-0.23%
2018/01/29	0	0.00	1	70.00	69.30	-1	8,766	-0.01%
2018/01/26	2	67.40	2	67.85	67.40	0	8,731	0.00%
2018/01/24	0	0.00	2	66.40	66.20	-2	8,670	-0.02%
2018/01/23	0	0.00	20	66.13	64.50	-20	8,576	-0.23%
2018/01/22	8	66.75	7	66.06	66.80	1	8,594	0.01%
2018/01/19	4	66.40	0	0.00	66.30	4	8,681	0.05%
2018/01/18	11	65.95	8	66.30	65.50	3	8,722	0.03%
2018/01/17	8	64.50	5	63.60	64.50	3	8,627	0.03%
2018/01/16	5	64.36	1	64.00	65.00	4	8,693	0.05%
2018/01/15	0	0.00	1	63.00	64.30	-1	8,858	-0.01%
2018/01/12	8	61.78	0	0.00	61.50	8	8,642	0.09%
2018/01/11	1	60.00	21	59.99	60.90	-20	8,590	-0.23%
2018/01/08	0	0.00	2	57.85	58.00	-2	8,802	-0.02%
2018/01/05	0	0.00	20	57.10	57.10	-20	9,082	-0.22%
2018/01/03	24	55.93	0	0.00	56.30	24	9,327	0.26%