頎邦 (6147)-第一金-台南券商分點個股進出

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
74.4
漲跌
▼1.3
漲幅
-1.72%
成交量
9,404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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/04/19	0	0.00	2	75.75	74.40	-2	6,346	-0.03%
2024/04/18	5	76.16	1	77.00	75.70	4	6,237	0.06%
2024/04/17	10	77.10	1	77.30	76.80	9	6,182	0.15%
2024/04/16	2	76.60	5	76.82	76.30	-3	6,184	-0.05%
2024/04/15	0	0.00	10	77.83	77.80	-10	6,135	-0.16%
2024/04/12	1	77.20	2	77.70	77.70	-1	6,146	-0.02%
2024/04/11	6	76.63	1	77.00	77.10	5	6,169	0.08%
2024/04/10	0	0.00	5	77.66	77.60	-5	6,233	-0.08%
2024/04/08	1	75.60	0	0.00	76.30	1	6,319	0.02%
2024/04/03	3	76.10	0	0.00	76.00	3	6,314	0.05%
2024/04/02	6	77.13	1	77.30	76.80	5	6,293	0.08%
2024/04/01	5	77.76	0	0.00	77.50	5	6,276	0.08%
2024/03/29	2	77.55	29.2	79.00	79.00	-27.2	6,260	-0.43%
2024/03/28	2	77.10	13	77.32	77.90	-11	5,909	-0.19%
2024/03/27	6.1	74.56	6	75.87	75.80	0.1	5,749	0.00%
2024/03/26	7	74.43	1	74.10	73.90	6	5,745	0.10%
2024/03/25	1	74.90	0	0.00	75.10	1	5,797	0.02%
2024/03/22	7	76.71	0	0.00	75.70	7	5,850	0.12%
2024/03/21	2	77.95	0	0.00	78.20	2	5,888	0.03%
2024/03/20	29	78.47	3	79.50	77.60	26	5,965	0.44%
2024/03/19	26.1	79.99	33	80.14	78.50	-6.9	6,188	-0.11%
2024/03/18	17	76.93	15	76.30	77.40	2	6,031	0.03%
2024/03/15	6	76.82	1	76.30	76.50	5	6,014	0.08%
2024/03/14	31	76.82	33.2	77.80	77.50	-2.2	5,953	-0.04%
2024/03/13	3	78.53	8	78.28	79.00	-5	5,829	-0.09%
2024/03/12	9	77.20	11	77.08	76.80	-2	5,618	-0.04%
2024/03/11	0	0.00	4	74.70	75.70	-4	5,522	-0.07%
2024/03/08	31	78.21	31.5	76.64	75.40	-0.5	5,481	-0.01%
2024/03/07	2	73.70	9	74.18	74.60	-7	5,104	-0.14%
2024/03/06	2	72.85	7	73.66	73.80	-5	5,033	-0.10%
2024/03/05	1	72.20	0	0.00	72.80	1	5,049	0.02%
2024/03/04	4.2	72.40	6	72.77	72.90	-1.8	5,058	-0.04%
2024/03/01	2	71.50	2	72.30	71.30	0	5,042	0.00%
2024/02/29	5	71.26	0	0.00	71.00	5	5,009	0.10%
2024/02/27	5	72.24	0.3	72.30	71.70	4.7	4,957	0.09%
2024/02/26	0	0.00	1.3	73.44	73.70	-1.3	4,901	-0.03%
2024/02/23	17.3	74.99	16	75.06	74.00	1.3	4,829	0.03%
2024/02/22	0	0.00	2	71.75	71.60	-2	4,518	-0.04%
2024/02/21	2.2	71.08	1	71.60	71.10	1.2	4,489	0.03%
2024/02/20	0	0.00	1	70.40	70.40	-1	4,458	-0.02%
2024/02/19	5	70.90	1	71.10	71.00	4	4,447	0.09%
2024/02/16	3.1	70.01	3	70.10	70.00	0.1	4,423	0.00%
2024/02/15	1.2	69.64	1	69.60	69.60	0.2	4,372	0.00%
2024/02/02	5.2	71.10	2	71.15	71.30	3.2	4,281	0.07%
2024/02/01	4	71.20	0	0.00	71.40	4	4,233	0.09%
2024/01/31	1	71.10	0	0.00	72.00	1	4,209	0.02%
2024/01/30	2.1	72.24	0	0.00	71.60	2.1	4,194	0.05%
2024/01/29	4	72.58	0	0.00	72.60	4	4,192	0.10%
2024/01/26	2.2	73.07	3	73.60	73.20	-0.9	4,196	-0.02%
2024/01/25	0	0.00	1	74.00	73.90	-1	4,201	-0.02%
2024/01/24	5	74.18	1	74.20	74.20	4	4,207	0.10%
2024/01/23	1	73.70	1	74.20	74.20	0	4,222	0.00%
2024/01/22	0	0.00	2	73.40	73.50	-2	4,214	-0.05%
2024/01/18	0	0.00	0.1	72.60	73.00	-0.1	4,239	0.00%
2024/01/17	0	0.00	2	73.40	73.00	-2	4,229	-0.05%
2024/01/16	1	73.10	0	0.00	73.70	1	4,199	0.02%
2024/01/15	0	0.00	2	73.60	73.80	-2	4,196	-0.05%
2024/01/12	1	72.60	3	73.07	72.60	-2	4,185	-0.05%
2024/01/11	1	72.40	0.1	72.50	72.20	0.9	4,165	0.02%
2024/01/10	3	71.27	0.1	71.80	71.80	2.9	4,167	0.07%
2024/01/09	2.2	72.60	1	72.40	72.00	1.2	4,147	0.03%
2024/01/08	4.1	72.95	0	0.00	72.80	4.1	4,160	0.10%
2024/01/04	1	74.40	1	74.00	74.50	0	4,072	0.00%
2024/01/03	1.1	73.03	21	73.90	74.30	-19.9	4,021	-0.49%
2024/01/02	0	0.00	3	73.53	73.80	-3	3,963	-0.08%
2023/12/29	1.1	72.41	0	0.00	72.30	1.1	3,895	0.03%
2023/12/27	1	73.10	6	73.33	72.90	-5	3,858	-0.13%
2023/12/26	7.1	71.63	4	71.23	72.30	3.1	3,821	0.08%
2023/12/25	1	72.90	0	0.00	72.30	1	3,766	0.03%
2023/12/22	2	73.30	5	73.12	73.30	-3	3,742	-0.08%
2023/12/21	5.1	72.79	0	0.00	73.50	5.1	3,659	0.14%
2023/12/20	4.1	73.13	3	73.67	74.00	1.1	3,558	0.03%
2023/12/19	22	72.10	2.1	73.27	72.60	20	3,435	0.58%
2023/12/18	1.2	75.74	5.1	75.47	75.30	-4	3,301	-0.12%
2023/12/15	8	77.40	8.6	76.43	76.80	-0.6	3,202	-0.02%
2023/12/14	14.1	77.55	25.4	78.45	78.70	-11.3	3,039	-0.37%
2023/12/13	5	72.76	18	73.19	73.80	-13	2,631	-0.49%
2023/12/12	0	0.00	4	71.15	71.40	-4	2,569	-0.16%
2023/12/11	1	69.40	0	0.00	70.00	1	2,546	0.04%
2023/12/08	4	69.73	0	0.00	69.80	4	2,584	0.15%
2023/12/05	1	70.30	0	0.00	70.50	1	2,733	0.04%
2023/12/04	3	71.33	0	0.00	71.50	3	2,777	0.11%
2023/11/30	4	71.38	3	71.80	72.00	1	2,960	0.03%
2023/11/29	0	0.00	5	71.38	71.30	-5	2,913	-0.17%
2023/11/28	0	70.95	2	70.80	71.00	-2	2,910	-0.07%
2023/11/27	4	70.00	0	0.00	70.10	4	2,974	0.13%
2023/11/21	0	0.00	13	70.00	69.80	-13	3,055	-0.43%
2023/11/17	1	69.10	0	0.00	69.50	1	3,071	0.03%
2023/11/16	1	69.20	2	69.55	69.30	-1	3,088	-0.03%
2023/11/09	0	0.00	5	69.40	69.50	-5	3,229	-0.15%
2023/11/08	0	0.00	1	69.90	69.70	-1	3,253	-0.03%
2023/11/07	1	69.90	0	0.00	70.10	1	3,249	0.03%
2023/11/06	0	0.00	4	70.00	70.00	-4	3,268	-0.12%
2023/11/03	0	0.00	1	69.50	69.60	-1	3,329	-0.03%
2023/11/02	0	0.00	2	69.40	69.40	-2	3,346	-0.06%
2023/11/01	0	0.00	1	68.80	68.70	-1	3,351	-0.03%
2023/10/31	3	68.00	3	68.67	68.00	0	3,369	0.00%
2023/10/27	2	67.75	0	0.00	67.50	2	3,386	0.06%
2023/10/26	1	68.10	3	68.67	68.20	-2	3,433	-0.06%
2023/10/25	0	69.00	0	0.00	68.90	0	3,596	0.00%
2023/10/23	1	69.20	2	69.75	69.10	-1	3,606	-0.03%
2023/10/20	11	68.82	2	68.60	69.00	9	3,584	0.25%
2023/10/19	0	0.00	2	68.55	68.20	-2	3,574	-0.06%
2023/10/18	1	67.20	0	0.00	67.80	1	3,586	0.03%
2023/10/17	0	0.00	1	68.00	67.90	-1	3,588	-0.03%
2023/10/16	1	66.60	0	0.00	66.80	1	3,604	0.03%
2023/10/13	1	67.90	2	67.70	67.50	-1	3,598	-0.03%
2023/10/12	1	67.10	0	0.00	67.50	1	3,641	0.03%
2023/10/11	2.2	67.35	0	0.00	66.80	2.2	3,656	0.06%
2023/10/06	1	68.10	0	0.00	68.10	1	3,672	0.03%
2023/10/05	0	0.00	1	68.40	68.70	-1	3,697	-0.03%
2023/10/02	1	68.70	2	69.05	68.70	-1	3,742	-0.03%
2023/09/28	0	0.00	1	68.50	68.20	-1	3,757	-0.03%
2023/09/26	0	0.00	1	68.50	68.10	-1	3,797	-0.03%
2023/09/25	0	0.00	1	68.70	68.50	-1	3,791	-0.03%
2023/09/21	3	68.20	3	68.00	67.90	0	3,752	0.00%
2023/09/20	10	69.88	3	69.43	69.00	7	3,746	0.19%
2023/09/19	2	71.30	0	0.00	71.00	2	3,677	0.05%
2023/09/18	1	71.60	3	71.73	71.30	-2	3,642	-0.05%
2023/09/15	2	71.15	5	71.98	71.30	-3	3,624	-0.08%
2023/09/14	2	71.10	0	0.00	71.00	2	3,558	0.06%
2023/09/12	3	71.57	2.2	71.99	71.50	0.8	3,585	0.02%
2023/09/11	0	0.00	4	70.65	70.90	-4	3,580	-0.11%
2023/09/08	4	70.43	0	0.00	70.90	4	3,587	0.11%
2023/09/07	3	71.47	3	72.07	71.50	0	3,566	0.00%
2023/09/06	1	70.90	5	71.98	72.00	-4	3,501	-0.11%
2023/09/05	1	69.50	7	69.93	70.10	-6	3,326	-0.18%
2023/09/04	1	68.70	0	0.00	69.80	1	3,351	0.03%
2023/09/01	3	69.80	3.1	69.53	69.20	-0.1	3,398	0.00%
2023/08/31	2	70.15	1	70.40	69.80	1	3,404	0.03%
2023/08/30	0	0.00	2	68.70	69.00	-2	3,317	-0.06%
2023/08/29	1	68.20	0	0.00	69.00	1	3,368	0.03%
2023/08/28	2	69.10	0	0.00	68.90	2	3,370	0.06%
2023/08/25	1	68.00	8	68.05	68.20	-7	3,328	-0.21%
2023/08/24	0	0.00	1	67.10	67.20	-1	3,303	-0.03%
2023/08/23	0	0.00	1	66.60	66.80	-1	3,304	-0.03%
2023/08/21	8	66.69	1	69.00	66.70	7	3,297	0.21%
2023/08/18	2	68.00	2	69.25	67.80	0	3,237	0.00%
2023/08/17	2	68.75	2	68.45	68.70	0	3,200	0.00%
2023/08/16	0	0.00	1	68.10	68.00	-1	3,166	-0.03%
2023/08/15	0	0.00	1	67.20	67.00	-1	3,164	-0.03%
2023/08/14	1	67.40	0.3	66.92	67.00	0.8	3,157	0.02%
2023/08/10	0	0.00	2	67.80	67.40	-2	3,169	-0.06%
2023/08/09	6	66.95	13	67.68	67.00	-7	3,141	-0.22%
2023/08/08	0	0.00	3.1	69.19	69.10	-3.1	3,078	-0.10%
2023/08/07	11	68.50	41	68.58	68.70	-30	3,077	-0.97%
2023/08/04	39	68.00	0	0.00	68.40	39	3,076	1.27%
2023/08/02	2	66.90	4	67.38	67.40	-2	3,072	-0.07%
2023/08/01	2	67.80	1	68.20	68.20	1	3,055	0.03%
2023/07/31	0.1	69.40	1	69.50	69.40	-0.9	3,017	-0.03%
2023/07/28	1	69.00	1	69.40	69.40	0	2,937	0.00%
2023/07/27	0	0.00	4	66.85	67.40	-4	2,771	-0.14%
2023/07/25	1	66.10	5	66.00	66.10	-4	2,856	-0.14%
2023/07/20	0	0.00	6	66.38	66.70	-6	2,958	-0.20%
2023/07/19	0	0.00	3	66.90	66.70	-3	2,996	-0.10%
2023/07/17	3	66.23	5	66.30	66.50	-2	2,986	-0.07%
2023/07/14	13.2	65.31	3	65.17	65.30	10.2	2,957	0.34%
2023/07/13	1	65.70	4	65.35	64.90	-3	3,022	-0.10%
2023/07/12	0.6	64.20	13	64.17	64.40	-12.4	2,983	-0.42%
2023/07/07	1	63.10	0	0.00	63.90	1	2,988	0.03%
2023/07/06	0	0.00	11	64.20	63.80	-11	3,002	-0.37%
2023/07/05	11	63.60	1	63.80	63.60	10	3,024	0.33%
2023/07/04	3.2	63.23	0	0.00	62.90	3.2	3,006	0.11%
2023/07/03	3	63.33	3	63.50	63.30	0	2,997	0.00%
2023/06/30	1	63.00	0	0.00	63.10	1	3,030	0.03%
2023/06/29	1	62.70	0	0.00	62.80	1	3,062	0.03%
2023/06/28	1.1	62.82	0	0.00	63.00	1.1	3,124	0.03%
2023/06/27	0	62.90	16	62.95	62.90	-16	3,105	-0.51%
2023/06/26	4.1	62.30	0	0.00	62.30	4.1	3,109	0.13%
2023/06/21	2	63.00	0.6	63.00	63.00	1.4	3,110	0.05%
2023/06/20	11	62.79	0	0.00	62.70	11	3,121	0.35%
2023/06/19	2.1	64.25	6	64.12	64.20	-4	3,057	-0.13%
2023/06/16	3.1	64.61	17	65.00	64.90	-13.9	3,031	-0.46%
2023/06/15	2	69.60	10	69.60	69.60	-8	2,945	-0.27%
2023/06/14	2	69.80	8	69.50	69.60	-6	2,870	-0.21%
2023/06/13	0	0.00	3	69.73	69.80	-3	2,824	-0.11%
2023/06/12	12	69.23	1	69.90	69.80	11	2,812	0.39%
2023/06/09	0	0.00	11	69.73	69.90	-11	2,799	-0.39%
2023/06/08	1	69.70	1	69.60	69.70	0	2,794	0.00%
2023/06/07	1	69.80	1	69.50	69.50	0	2,785	0.00%
2023/06/06	6	69.07	15	69.11	69.40	-9	2,817	-0.32%
2023/06/05	11	68.75	2	68.74	68.60	9	2,817	0.32%
2023/06/02	21	68.10	3	68.00	67.60	18	2,843	0.63%
2023/05/29	0	0.00	23	67.22	67.10	-23	3,052	-0.75%
2023/05/26	0	0.00	6	67.08	66.80	-6	3,078	-0.19%
2023/05/25	0	0.00	1	66.50	66.40	-1	3,112	-0.03%
2023/05/19	0	65.50	0	0.00	65.40	0	3,184	0.00%
2023/05/17	1	64.50	1	65.30	65.10	0	3,162	0.00%
2023/05/16	0.1	64.60	0	0.00	64.30	0.1	3,144	0.00%
2023/05/12	2	65.15	1	65.80	65.00	1	3,124	0.03%
2023/05/09	0	66.00	0	0.00	65.30	0	3,156	0.00%
2023/05/08	2	66.30	1	66.50	66.00	1	3,139	0.03%
2023/05/03	0	0.00	1.5	65.50	65.50	-1.5	3,288	-0.05%
2023/05/02	3	65.30	0	0.00	65.30	3	3,278	0.09%
2023/04/28	7.2	66.20	0	0.00	65.90	7.2	3,254	0.22%
2023/04/27	1	66.30	1	67.30	67.30	0	3,154	0.00%
2023/04/25	1	66.10	9	66.10	66.30	-8	3,082	-0.26%
2023/04/24	1	66.70	0	0.00	67.50	1	3,024	0.03%
2023/04/21	2	66.80	0	0.00	67.00	2	3,016	0.07%
2023/04/20	1	67.50	3	67.50	67.50	-2	2,976	-0.07%
2023/04/19	2.2	67.71	1	67.90	67.50	1.2	2,989	0.04%
2023/04/18	8	67.91	3	67.80	67.90	5	2,960	0.17%
2023/04/17	6	69.20	2	69.30	69.10	4	2,874	0.14%
2023/04/13	3	69.40	1	69.90	69.30	2	2,843	0.07%
2023/04/11	0	0.00	2	68.55	68.70	-2	2,790	-0.07%
2023/04/10	7	67.84	0	0.00	67.50	7	2,756	0.25%
2023/04/07	2	69.20	0	0.00	69.10	2	2,711	0.07%
2023/03/31	0	0.00	2	69.45	69.30	-2	2,644	-0.08%
2023/03/30	1	68.90	3	68.87	68.90	-2	2,608	-0.08%
2023/03/29	1	69.90	0	0.00	68.40	1	2,575	0.04%
2023/03/27	0	0.00	5	70.26	70.60	-5	2,549	-0.20%
2023/03/24	1	70.50	0	0.00	70.30	1	2,552	0.04%
2023/03/23	0	0.00	3	71.13	71.00	-3	2,533	-0.12%
2023/03/20	0	0.00	3	70.40	70.40	-3	2,441	-0.12%
2023/03/16	0	0.00	7	68.90	68.80	-7	2,407	-0.29%
2023/03/15	4	69.23	0	0.00	68.80	4	2,400	0.17%
2023/03/14	2	69.30	1	69.70	69.20	1	2,382	0.04%
2023/03/13	3	69.40	4	69.65	70.30	-1	2,356	-0.04%
2023/03/10	10	70.50	1	70.50	70.10	9	2,326	0.39%
2023/03/09	1	71.00	2	70.90	70.90	-1	2,292	-0.04%
2023/03/08	0	0.00	3.1	70.20	70.40	-3.1	2,200	-0.14%
2023/03/07	4	69.70	5	69.80	70.50	-1	2,158	-0.05%
2023/03/06	1	70.00	18	70.11	70.20	-17	2,104	-0.81%
2023/03/03	2	68.65	26	68.79	69.00	-24	2,012	-1.19%
2023/03/02	4.6	68.85	3	69.00	69.00	1.6	1,967	0.08%
2023/03/01	0	0.00	2	68.55	69.00	-2	1,912	-0.10%
2023/02/24	0	0.00	2	67.70	67.30	-2	1,805	-0.11%
2023/02/23	2	66.95	8	67.05	67.10	-6	1,761	-0.34%
2023/02/20	0	0.00	60	64.08	64.50	-60	1,736	-3.46%
2023/02/15	0	0.00	1	63.90	64.40	-1	1,796	-0.06%
2023/02/14	0	63.50	1	64.10	64.40	-1	1,806	-0.06%
2023/02/13	1	63.30	1	63.20	63.30	0	1,847	0.00%
2023/02/10	1	63.70	50	64.00	64.00	-49	1,853	-2.64%
2023/02/09	1	64.40	0	0.00	63.70	1	1,877	0.05%
2023/02/08	0	0.00	94.2	64.08	64.30	-94.2	1,849	-5.09%
2023/02/07	0	0.00	4	63.40	63.40	-4	1,778	-0.22%
2023/02/06	2	63.10	0	0.00	63.40	2	1,766	0.11%
2023/02/03	0	0.00	15	63.25	63.30	-15	1,753	-0.86%
2023/02/02	3	61.77	5	61.88	61.80	-2	1,701	-0.12%
2023/02/01	0	0.00	6	60.60	60.50	-6	1,692	-0.35%
2023/01/31	1	61.00	0	0.00	60.50	1	1,668	0.06%
2023/01/17	2	60.40	2	60.60	60.70	0	1,648	0.00%
2023/01/16	1.1	60.50	0	0.00	60.40	1.1	1,661	0.06%
2023/01/13	1	60.80	0	0.00	60.90	1	1,674	0.06%
2023/01/12	11	60.91	0	0.00	61.00	11	1,670	0.66%
2023/01/11	1	60.70	3	60.37	60.60	-2	1,673	-0.12%
2023/01/09	0	0.00	22	59.50	59.60	-22	1,684	-1.31%
2023/01/06	0	58.80	0	0.00	58.90	0	1,672	0.00%
2023/01/05	1	58.50	0	0.00	58.80	1	1,693	0.06%
2023/01/04	0	58.80	0	0.00	58.90	0	1,707	0.00%
2023/01/03	2	58.20	2	58.95	59.00	0	1,732	0.00%
2022/12/30	0	59.10	0	0.00	57.40	0	1,723	0.00%
2022/12/29	0	58.95	1	58.80	58.90	-1	1,700	-0.06%
2022/12/28	1	58.70	1	59.20	58.90	0	1,698	0.00%
2022/12/27	0	0.00	5	58.84	59.00	-5	1,690	-0.30%
2022/12/26	0	58.15	0	0.00	58.00	0	1,686	0.00%
2022/12/22	0	58.40	0	0.00	58.30	0	1,737	0.00%
2022/12/21	4	57.85	1	57.80	57.70	3	1,749	0.17%
2022/12/20	1	58.70	0	0.00	58.00	1	1,750	0.06%
2022/12/19	1	58.72	1	59.60	59.40	0	1,761	0.00%
2022/12/16	0	0.00	10	59.10	59.40	-10	1,746	-0.57%
2022/12/15	0.1	59.30	0.1	59.36	59.10	-0.1	1,735	0.00%
2022/12/09	0.1	58.90	1	59.00	59.30	-0.9	1,878	-0.05%
2022/12/08	3.2	58.80	0	0.00	59.00	3.2	1,874	0.17%
2022/12/07	4.8	58.97	3	59.17	58.50	1.8	1,892	0.10%
2022/12/06	0	58.80	0	0.00	59.00	0	1,892	0.00%
2022/12/05	0.1	59.39	1	59.40	59.20	-0.9	1,899	-0.05%
2022/12/02	0.1	59.30	2	59.65	59.40	-2	1,936	-0.10%
2022/12/01	0.1	58.82	2	58.95	58.90	-2	1,927	-0.10%
2022/11/30	4	58.30	1	58.20	58.20	3	1,932	0.16%
2022/11/29	2	57.60	0	0.00	57.80	2	1,930	0.10%
2022/11/28	0	58.40	0	0.00	57.70	0	1,936	0.00%
2022/11/25	2	58.50	0	0.00	58.00	2	1,946	0.10%
2022/11/23	0	0.00	0.9	58.80	58.90	-0.9	1,948	-0.05%
2022/11/21	0	0.00	1	58.60	58.30	-1	1,971	-0.05%
2022/11/18	10	59.20	1	59.00	58.90	9	1,973	0.46%
2022/11/17	2	58.40	0	0.00	59.30	2	1,982	0.10%
2022/11/16	1.1	58.50	24.1	58.93	59.50	-23	1,979	-1.16%
2022/11/15	0	0.00	5	58.20	58.20	-5	1,910	-0.26%
2022/11/14	1.1	57.51	4	58.00	57.70	-2.9	1,904	-0.15%
2022/11/11	3	57.60	0	0.00	57.50	3	1,891	0.16%
2022/11/10	0.1	56.80	0	0.00	57.10	0.1	1,879	0.01%
2022/11/09	0	57.00	7	57.07	57.20	-7	1,877	-0.37%
2022/11/08	1.1	56.28	1	56.50	55.70	0.1	1,849	0.01%
2022/11/07	1	56.20	10	55.70	56.20	-9	1,884	-0.48%
2022/11/02	0	54.80	0	0.00	54.80	0	1,931	0.00%
2022/11/01	0	54.40	0	0.00	54.60	0	1,970	0.00%
2022/10/28	2	53.10	0	0.00	52.60	2	1,993	0.10%
2022/10/27	1	53.60	2	53.70	53.90	-1	1,971	-0.05%
2022/10/24	0	53.20	0	0.00	53.60	0	2,059	0.00%
2022/10/19	2	53.65	0	0.00	53.10	2	2,109	0.09%
2022/10/18	0	52.90	2	53.30	53.70	-2	2,116	-0.09%
2022/10/17	0	0.00	1	51.80	51.80	-1	2,148	-0.05%
2022/10/13	0	49.80	0	0.00	49.45	0	2,365	0.00%
2022/10/12	0	0.00	1	50.20	50.40	-1	2,485	-0.04%
2022/10/11	1	50.30	0	0.00	50.20	1	2,558	0.04%
2022/10/07	0	52.00	0	0.00	52.00	0	2,585	0.00%
2022/10/06	0	51.90	1	52.30	52.00	-1	2,641	-0.04%
2022/10/04	0	51.20	0	0.00	51.40	0	2,727	0.00%
2022/09/29	0	0.00	1	51.70	51.30	-1	2,848	-0.04%
2022/09/28	1.1	51.12	1	50.20	50.00	0.1	2,880	0.00%
2022/09/26	10.2	51.40	1	51.60	51.30	9.2	2,911	0.31%
2022/09/23	0	0.00	1	52.60	52.70	-1	2,939	-0.03%
2022/09/21	10	53.80	0	0.00	53.50	10	3,019	0.33%
2022/09/20	1	54.10	0	0.00	53.80	1	3,052	0.03%
2022/09/19	6	53.95	0.1	54.00	53.90	6	3,051	0.19%
2022/09/16	3	55.23	0	0.00	54.90	3	3,033	0.10%
2022/09/15	2	55.90	0	0.00	55.80	2	3,053	0.07%
2022/09/14	5	55.30	0	0.00	55.60	5	3,106	0.16%
2022/09/13	1.1	56.31	0	0.00	56.20	1.1	3,116	0.03%
2022/09/12	4.3	56.42	0	0.00	56.40	4.3	3,150	0.14%
2022/09/08	1.1	55.12	5	56.54	56.80	-3.9	3,244	-0.12%
2022/09/07	1	54.50	0	0.00	54.50	1	3,246	0.03%
2022/09/05	3	55.67	0	0.00	55.60	3	3,238	0.09%
2022/09/02	10	56.34	0	0.00	56.20	10	3,258	0.31%
2022/09/01	6	56.60	0	0.00	56.60	6	3,253	0.18%
2022/08/31	110	57.23	0	0.00	57.10	110	3,251	3.38%	大買/鉅額交易
2022/08/29	8.2	56.69	1	56.70	56.80	7.2	3,287	0.22%
2022/08/26	2	57.60	0	0.00	57.70	2	3,294	0.06%
2022/08/24	10	56.39	4	56.80	56.60	6	3,305	0.18%
2022/08/23	0	56.60	3	56.40	56.50	-3	3,308	-0.09%
2022/08/22	0	0.00	1	57.60	57.00	-1	3,307	-0.03%
2022/08/19	0	0.00	6	57.25	57.30	-6	3,297	-0.18%
2022/08/18	1	56.60	0	0.00	56.80	1	3,308	0.03%
2022/08/17	0.1	57.00	0	0.00	56.70	0.1	3,312	0.00%
2022/08/16	0	0.00	1	56.90	56.50	-1	3,288	-0.03%
2022/08/15	0	0.00	2	56.70	56.60	-2	3,266	-0.06%
2022/08/12	4	56.25	2	56.50	56.20	2	3,247	0.06%
2022/08/11	30.1	55.60	0	0.00	55.40	30.1	3,211	0.94%
2022/08/10	6	55.30	0	0.00	55.10	6	3,237	0.19%
2022/08/09	2.1	54.96	0	0.00	55.90	2.1	3,244	0.06%
2022/08/08	5	54.70	2	55.65	55.70	3	3,223	0.09%
2022/08/05	0	0.00	0.1	55.20	55.30	-0.1	3,182	0.00%
2022/08/03	3	54.17	0	0.00	54.40	3	3,149	0.10%
2022/08/02	2.1	54.55	0	0.00	54.50	2.1	3,149	0.07%
2022/08/01	1	55.40	3	55.27	55.60	-2	3,115	-0.06%
2022/07/29	0	0.00	2	54.70	54.70	-2	3,092	-0.06%
2022/07/28	2	54.35	0	0.00	54.10	2	3,111	0.06%
2022/07/27	2.1	54.16	2	54.35	54.10	0.1	3,122	0.00%
2022/07/26	0.1	54.70	5	54.60	54.30	-5	3,109	-0.16%
2022/07/25	0	0.00	1	55.40	55.40	-1	3,111	-0.03%
2022/07/22	2.1	54.66	1	55.80	55.80	1.1	3,117	0.04%
2022/07/21	4.2	54.30	7	54.63	55.20	-2.8	3,108	-0.09%
2022/07/20	17.1	54.33	11	54.78	54.90	6.1	3,053	0.20%
2022/07/19	15.2	59.69	7	59.59	59.90	8.2	2,925	0.28%
2022/07/18	3.1	58.74	11	58.95	59.80	-8	2,812	-0.28%
2022/07/15	3.1	57.40	0	0.00	57.60	3.1	2,749	0.11%
2022/07/14	10	56.10	0	0.00	56.00	10	2,729	0.37%
2022/07/13	7	55.40	0	0.00	55.20	7	2,705	0.26%
2022/07/12	5	55.60	8	55.25	55.20	-3	2,735	-0.11%
2022/07/11	4.1	56.51	5	56.80	57.00	-1	2,713	-0.04%
2022/07/08	9	57.17	4	57.58	57.60	5	2,699	0.19%
2022/07/07	7.1	55.22	0	0.00	56.00	7.1	2,654	0.27%
2022/07/06	11	55.80	8	54.99	54.60	3	2,617	0.11%
2022/07/05	0.1	56.70	2	56.70	57.00	-2	2,616	-0.07%
2022/07/04	2.1	57.30	2	56.60	56.60	0.1	2,620	0.00%
2022/07/01	10.2	57.51	1.9	59.27	57.50	8.2	2,655	0.31%
2022/06/30	28.2	60.38	2	60.00	59.30	26.2	2,660	0.98%
2022/06/29	1.1	62.12	0	0.00	61.80	1.1	2,613	0.04%
2022/06/28	0	63.40	2	63.00	63.30	-2	2,601	-0.08%
2022/06/27	3	64.47	0	0.00	64.60	3	2,607	0.12%
2022/06/24	1.1	64.00	1	64.50	64.20	0.1	2,609	0.00%
2022/06/23	6	63.97	0	0.00	64.40	6	2,603	0.23%
2022/06/22	2	65.20	0	0.00	64.80	2	2,584	0.08%
2022/06/21	7	66.13	0	0.00	66.70	7	2,545	0.28%
2022/06/20	12	67.12	2	66.90	66.00	10	2,607	0.38%
2022/06/17	0	66.60	3	66.13	68.30	-3	2,609	-0.11%
2022/06/16	3	67.67	9	68.48	67.50	-6	2,543	-0.24%
2022/06/15	0	68.40	0	0.00	68.00	0	2,556	0.00%
2022/06/13	5	68.60	3	68.10	68.10	2	2,668	0.07%
2022/06/09	0	0.00	2	69.50	69.70	-2	2,752	-0.07%
2022/06/08	5	70.14	1	70.10	69.80	4	2,781	0.14%
2022/06/07	1	70.00	3	69.90	70.10	-2	3,013	-0.07%
2022/06/06	0	0.00	3	69.60	69.60	-3	3,113	-0.10%
2022/06/02	5	69.60	5	69.60	69.50	0	3,173	0.00%
2022/05/31	4	69.20	2	69.30	69.40	2	3,431	0.06%
2022/05/27	1	68.00	0	0.00	68.30	1	3,696	0.03%
2022/05/26	1.1	67.72	0	0.00	67.80	1.1	3,956	0.03%
2022/05/25	8	68.40	0	0.00	68.40	8	4,078	0.20%
2022/05/24	0	68.43	0	0.00	68.20	0	4,161	0.00%
2022/05/23	7	68.90	0	0.00	68.60	7	4,170	0.17%
2022/05/20	0	0.00	2	69.10	69.20	-2	4,213	-0.05%
2022/05/19	0	0.00	1	68.90	69.10	-1	4,244	-0.02%
2022/05/18	0	0.00	14	69.19	69.60	-14	4,247	-0.33%
2022/05/17	0	0.00	6.1	68.41	69.10	-6.1	4,244	-0.14%
2022/05/16	0	0.00	8	68.00	67.80	-8	4,246	-0.19%
2022/05/12	0.1	67.79	0	0.00	66.80	0.1	4,328	0.00%
2022/05/11	1	68.00	0	0.00	68.00	1	4,348	0.02%
2022/05/10	0	0.00	8.1	67.62	68.20	-8.1	4,398	-0.18%
2022/05/09	0	0.00	16	67.81	67.50	-16	4,427	-0.36%
2022/05/06	0	0.00	2	68.10	68.30	-2	4,459	-0.05%
2022/05/05	0	68.10	7	67.63	68.10	-7	4,489	-0.16%
2022/05/04	8	67.41	0	0.00	67.40	8	4,506	0.18%
2022/05/03	4.1	67.30	4	67.10	67.30	0.1	4,581	0.00%
2022/04/29	17	67.94	0	0.00	67.10	17	4,652	0.37%
2022/04/28	7	67.53	4	67.40	67.50	3	4,708	0.06%
2022/04/27	4.1	65.81	3	65.80	66.20	1.1	4,755	0.02%
2022/04/26	20.1	67.17	0	0.00	67.10	20.1	4,793	0.42%
2022/04/25	9.1	67.74	0	0.00	67.50	9.1	4,996	0.18%
2022/04/22	0	68.90	0	0.00	68.90	0	5,101	0.00%
2022/04/21	1	68.61	0	0.00	68.70	1	5,231	0.02%
2022/04/20	0.1	68.50	0	0.00	68.40	0.1	5,576	0.00%
2022/04/19	0	0.00	6	68.93	68.60	-6	5,707	-0.11%
2022/04/18	10	68.93	6	68.85	68.70	4	5,891	0.07%
2022/04/15	10	66.80	0	0.00	67.20	10	5,900	0.17%
2022/04/14	1	67.00	0	0.00	66.90	1	5,940	0.02%
2022/04/13	0	0.00	0.1	67.20	67.00	-0.1	5,980	0.00%
2022/04/12	1.1	65.78	0.1	66.60	66.40	1.1	6,020	0.02%
2022/04/11	10.1	66.54	0.1	66.90	66.50	10.1	6,035	0.17%
2022/04/08	4	67.08	0	0.00	67.50	4	6,020	0.07%
2022/04/07	5.2	68.07	0	0.00	67.20	5.2	6,010	0.09%
2022/04/06	10	68.50	0	0.00	68.60	10	5,998	0.17%
2022/04/01	0	69.10	2	68.75	69.40	-2	5,996	-0.03%
2022/03/31	0.1	69.20	0	0.00	69.10	0.1	6,024	0.00%
2022/03/30	11.1	69.45	4	69.33	69.40	7.1	6,038	0.12%
2022/03/29	11	69.78	4	69.80	69.70	7	6,019	0.12%
2022/03/28	0	70.07	7	69.77	70.10	-7	6,014	-0.12%
2022/03/25	5.2	70.42	9	71.12	70.60	-3.8	6,012	-0.06%
2022/03/24	0	71.50	0	0.00	71.50	0	5,988	0.00%
2022/03/23	15.1	71.35	1	71.80	71.20	14.1	6,099	0.23%
2022/03/22	11	71.22	5	71.50	71.90	6	6,060	0.10%
2022/03/21	11	71.35	0	0.00	71.30	11	6,057	0.18%
2022/03/18	1	70.60	0	0.00	71.80	1	6,091	0.02%
2022/03/17	7	70.80	3	70.40	70.90	4	6,092	0.07%
2022/03/16	9	69.33	5.1	69.09	69.10	4	6,106	0.07%
2022/03/15	2	69.85	0	0.00	69.50	2	6,110	0.03%
2022/03/14	1	70.80	1	71.00	71.00	0	6,116	0.00%
2022/03/11	1.3	71.23	2	71.10	71.30	-0.7	6,124	-0.01%
2022/03/10	10.3	71.71	1.1	72.14	71.20	9.2	6,140	0.15%
2022/03/09	2	71.40	7	71.37	71.60	-5	5,957	-0.08%
2022/03/08	10.2	69.09	0.4	69.00	68.90	9.8	5,926	0.17%
2022/03/07	1	69.48	3	69.27	69.10	-2	5,954	-0.03%
2022/03/04	1	71.13	8	71.88	71.10	-7	5,901	-0.12%
2022/03/03	16	71.97	16	72.23	72.60	0	5,821	0.00%
2022/03/02	10	70.70	3	70.73	70.90	7	5,710	0.12%
2022/03/01	5	71.04	10	71.21	71.00	-5	5,644	-0.09%
2022/02/25	1	68.90	6	68.73	68.90	-5	5,436	-0.09%
2022/02/24	3	67.50	1	66.90	66.80	2	5,384	0.04%
2022/02/23	2	68.60	1	68.70	68.70	1	5,384	0.02%
2022/02/22	1	69.09	0	0.00	68.30	1	5,427	0.02%
2022/02/21	1	69.49	0	0.00	69.50	1	5,524	0.02%
2022/02/18	2	68.20	2	68.70	68.90	0	5,625	0.00%
2022/02/17	1	68.80	2	68.70	68.80	-1	5,766	-0.02%
2022/02/16	0	0.00	1	68.00	68.00	-1	5,908	-0.02%
2022/02/15	1.1	68.23	3	68.10	67.90	-1.9	5,989	-0.03%
2022/02/14	3	68.07	0	0.00	68.10	3	6,058	0.05%
2022/02/11	0	69.50	0	0.00	69.30	0	6,065	0.00%
2022/02/10	0.1	69.60	1	69.00	69.70	-0.9	6,133	-0.01%
2022/02/09	3	69.10	1	69.10	69.00	2	6,181	0.03%
2022/02/08	0	0.00	1	68.80	68.90	-1	6,192	-0.02%
2022/02/07	1	68.00	0	0.00	67.80	1	6,251	0.02%
2022/01/26	5	67.70	1	68.40	67.90	4	6,270	0.06%
2022/01/25	5	68.14	0	0.00	68.00	5	6,349	0.08%
2022/01/24	0.1	68.40	0	0.00	68.70	0.1	6,324	0.00%
2022/01/21	0	69.00	2	68.95	69.00	-2	6,414	-0.03%
2022/01/20	2	69.99	5	69.64	70.00	-3	6,570	-0.05%
2022/01/19	5	69.70	1	70.00	69.10	4	6,547	0.06%
2022/01/18	13	70.80	14	69.42	70.00	-1	6,512	-0.02%
2022/01/17	2	69.30	19	69.72	69.80	-17	6,332	-0.27%
2022/01/14	15	67.89	10	67.30	68.20	5	6,251	0.08%
2022/01/13	1	69.10	26	68.67	69.00	-25	6,178	-0.40%
2022/01/12	4	67.53	0	0.00	68.00	4	5,884	0.07%
2022/01/11	1	68.30	5	67.62	67.90	-4	5,789	-0.07%
2022/01/07	0	66.50	6	65.90	66.40	-6	5,575	-0.11%
2022/01/06	1.1	66.31	2	66.80	66.90	-1	5,563	-0.02%
2022/01/05	0	0.00	3.2	66.70	66.50	-3.2	5,612	-0.06%
2022/01/04	4	66.70	0	0.00	66.50	4	5,711	0.07%
2022/01/03	4	67.33	3.6	66.78	66.80	0.4	5,891	0.01%
2021/12/30	4	66.80	0	0.00	66.70	4	5,912	0.07%
2021/12/29	3	66.40	11	66.78	66.40	-8	5,926	-0.13%
2021/12/28	1.1	67.19	2	67.25	66.90	-1	5,968	-0.02%
2021/12/27	6	66.77	0	0.00	67.10	6	6,008	0.10%
2021/12/24	15.1	66.40	1	66.20	66.10	14.1	6,032	0.23%
2021/12/22	3	65.47	0	0.00	65.50	3	6,209	0.05%
2021/12/21	0.1	65.07	0	0.00	65.40	0.1	6,223	0.00%
2021/12/20	5.1	64.70	0	0.00	64.90	5.1	6,219	0.08%
2021/12/17	10	65.01	0	0.00	65.10	10	6,237	0.16%
2021/12/15	1.1	65.62	0	0.00	65.30	1.1	6,181	0.02%
2021/12/14	1.1	66.00	1	65.60	65.70	0.1	6,194	0.00%
2021/12/13	0.3	66.90	0	0.00	66.70	0.3	6,159	0.01%
2021/12/10	3	65.80	0	0.00	66.90	3	6,196	0.05%
2021/12/09	0.1	66.50	0	0.00	66.30	0.1	6,246	0.00%
2021/12/08	0	0.00	3	67.30	66.80	-3	6,222	-0.05%
2021/12/07	11	67.64	1	67.20	67.10	10	6,240	0.16%
2021/12/06	2	67.45	0	0.00	67.50	2	6,299	0.03%
2021/12/03	2	67.80	2	67.40	67.60	0	6,489	0.00%
2021/12/02	1.1	67.71	2	67.90	67.80	-0.9	6,877	-0.01%
2021/12/01	9	67.28	1	67.30	67.90	8	8,230	0.10%
2021/11/30	3.1	67.30	4	67.38	67.00	-1	8,300	-0.01%
2021/11/29	1.2	65.10	5	65.68	66.60	-3.8	8,409	-0.05%
2021/11/26	1.3	66.15	2	66.60	66.20	-0.8	8,647	-0.01%
2021/11/25	3	67.67	0	0.00	67.20	3	8,665	0.03%
2021/11/24	2.1	67.34	0	0.00	67.30	2.1	8,766	0.02%
2021/11/23	4.1	67.60	0	0.00	67.60	4.1	8,957	0.05%
2021/11/22	21	68.02	4	68.60	68.30	17	8,989	0.19%
2021/11/19	6.1	67.35	4	67.33	67.30	2.1	9,026	0.02%
2021/11/18	3.1	67.57	4	67.40	67.20	-1	9,051	-0.01%
2021/11/17	3.7	66.62	3	66.93	66.90	0.7	8,947	0.01%
2021/11/16	2.2	67.19	2	67.05	66.80	0.2	8,857	0.00%
2021/11/15	9.1	68.13	10	68.25	68.20	-1	8,763	-0.01%
2021/11/12	15.1	66.50	2	66.70	66.70	13.1	8,674	0.15%
2021/11/11	6.1	65.11	1	64.70	64.90	5.1	8,625	0.06%
2021/11/10	11.2	65.60	4	65.88	66.00	7.2	8,639	0.08%
2021/11/09	1	66.50	6.1	66.50	66.00	-5.1	8,759	-0.06%
2021/11/08	1.3	66.01	4	65.95	65.90	-2.7	8,730	-0.03%
2021/11/05	6.1	65.54	1	65.70	65.80	5.1	8,761	0.06%
2021/11/04	9.1	65.66	10	65.35	65.20	-0.9	8,919	-0.01%
2021/11/03	1.1	65.29	2	64.90	65.20	-0.9	9,095	-0.01%
2021/11/02	8.1	64.85	3	64.97	63.60	5.1	9,371	0.05%
2021/11/01	10.2	65.06	2	65.15	65.10	8.2	9,820	0.08%
2021/10/29	5	64.48	1	64.50	64.30	4	10,157	0.04%
2021/10/28	11	65.19	1	65.20	65.20	10	10,080	0.10%
2021/10/27	10	63.95	5	63.94	64.50	5	9,998	0.05%
2021/10/25	2	63.10	3	62.93	63.10	-1	10,223	-0.01%
2021/10/22	2	62.05	2	62.50	63.40	0	10,272	0.00%
2021/10/21	7	62.46	7	62.80	62.00	0	10,391	0.00%
2021/10/20	2	63.05	0	0.00	62.50	2	10,371	0.02%
2021/10/19	5	62.02	2	62.25	62.60	3	10,431	0.03%
2021/10/18	6	61.77	1	61.60	61.60	5	10,449	0.05%
2021/10/15	0	0.00	1	62.20	62.10	-1	10,594	-0.01%
2021/10/14	0	0.00	2	61.25	61.10	-2	10,699	-0.02%
2021/10/12	0	62.40	0	0.00	62.00	0	10,866	0.00%
2021/10/08	7	63.99	1	64.00	63.30	6	11,163	0.05%
2021/10/07	1	66.00	1	66.20	65.90	0	11,005	0.00%
2021/10/06	0.1	65.40	0	0.00	64.60	0.1	11,053	0.00%
2021/10/04	0.2	66.80	0	0.00	65.00	0.2	11,081	0.00%
2021/09/30	0.1	67.50	3	67.87	67.50	-3	11,044	-0.03%
2021/09/29	20	67.91	5	67.96	67.20	15	11,088	0.14%
2021/09/28	3	70.23	0	0.00	70.10	3	10,983	0.03%
2021/09/27	7	71.39	2	70.90	70.80	5	10,972	0.05%
2021/09/24	0	0.00	2	71.30	71.40	-2	10,977	-0.02%
2021/09/23	0	0.00	7	71.26	71.00	-7	10,987	-0.06%
2021/09/17	14	71.59	1	71.30	71.60	13	11,223	0.12%
2021/09/16	9	72.26	1	72.20	71.80	8	11,224	0.07%
2021/09/15	2	72.75	1	72.20	71.80	1	11,200	0.01%
2021/09/14	2	72.80	0	0.00	72.70	2	11,146	0.02%
2021/09/13	3	73.87	20	74.28	73.70	-17	11,062	-0.15%
2021/09/10	21	74.20	3.3	74.18	74.50	17.8	11,038	0.16%
2021/09/09	4	73.55	0	0.00	73.50	4	10,992	0.04%
2021/09/08	24	73.54	21	73.42	73.30	3	10,921	0.03%
2021/09/07	49	75.58	44	74.47	74.40	5	10,732	0.05%
2021/09/06	84	84.21	59.8	82.40	78.00	24.2	10,307	0.23%
2021/09/03	1	79.60	8	80.35	81.10	-7	8,879	-0.08%
2021/09/02	4.1	79.30	13	79.35	79.40	-8.9	8,739	-0.10%
2021/09/01	2.5	76.88	8	79.23	80.40	-5.5	8,616	-0.06%
2021/08/31	8.6	76.53	1.4	76.73	77.10	7.2	8,442	0.09%
2021/08/30	3.1	77.46	5	76.64	77.00	-1.9	8,363	-0.02%
2021/08/27	13	74.75	17.4	74.69	75.80	-4.4	8,235	-0.05%
2021/08/26	4	73.33	3	73.40	73.70	1	8,014	0.01%
2021/08/25	9.1	72.77	4	72.68	72.50	5.1	7,914	0.06%
2021/08/23	2.1	74.40	1	74.50	74.50	1.1	7,774	0.01%
2021/08/20	4	73.15	2.1	72.76	73.20	1.9	7,784	0.02%
2021/08/19	3	74.00	7	73.77	73.10	-4	7,799	-0.05%
2021/08/18	3	73.33	7.2	73.82	75.00	-4.2	7,769	-0.05%
2021/08/17	8	73.75	1	73.50	73.60	7	7,721	0.09%
2021/08/16	1.1	73.50	7	73.21	73.90	-6	7,666	-0.08%
2021/08/13	4.2	75.32	0.8	74.00	73.60	3.4	7,604	0.04%
2021/08/12	4	76.62	1	76.40	77.70	3	7,512	0.04%
2021/08/11	2.4	76.18	8.1	76.42	76.10	-5.7	7,479	-0.08%
2021/08/10	4.2	77.44	4	78.13	77.60	0.2	7,395	0.00%
2021/08/09	12.1	80.00	3.2	78.92	78.40	8.9	7,253	0.12%
2021/08/06	9	80.88	20	81.15	80.90	-11	7,024	-0.16%
2021/08/05	34	80.01	27.3	79.73	80.20	6.8	6,752	0.10%
2021/08/04	7	77.91	40	78.50	79.30	-33	6,309	-0.52%
2021/08/03	0.4	75.80	1.2	75.66	76.00	-0.8	6,020	-0.01%
2021/08/02	7.1	75.45	5.1	74.85	75.30	2	5,948	0.03%
2021/07/30	5.2	75.15	8	75.30	75.00	-2.8	5,915	-0.05%
2021/07/29	4	72.45	2.3	72.50	72.70	1.7	5,731	0.03%
2021/07/28	1	71.21	8	71.49	71.40	-7	5,731	-0.12%
2021/07/27	10	73.38	11	74.21	73.30	-1	5,775	-0.02%
2021/07/26	7.3	72.96	12	72.83	72.90	-4.7	5,705	-0.08%
2021/07/23	14.1	72.33	0	0.00	72.10	14.1	5,714	0.25%
2021/07/22	2	72.00	3	71.53	71.40	-1	5,670	-0.02%
2021/07/21	1	69.50	5	69.50	69.70	-4	5,620	-0.07%
2021/07/20	6	74.85	1	75.20	74.30	5	5,503	0.09%
2021/07/19	1	76.90	8	77.25	76.70	-7	5,366	-0.13%
2021/07/16	19	77.58	1.1	77.87	77.70	17.9	5,334	0.34%
2021/07/15	27	77.28	35.1	77.27	77.20	-8.1	5,233	-0.15%
2021/07/14	3.2	74.49	4	74.45	74.40	-0.8	4,848	-0.02%
2021/07/13	2	74.75	4.3	75.04	73.90	-2.3	4,873	-0.05%
2021/07/12	1.1	74.80	1	75.20	74.70	0.1	4,849	0.00%
2021/07/08	3	73.73	2	73.65	73.80	1	4,827	0.02%
2021/07/07	2	72.90	2	73.00	73.10	0	4,826	0.00%
2021/07/05	1	72.00	2	72.15	72.50	-1	4,784	-0.02%
2021/07/01	1	71.10	0	0.00	71.10	1	4,861	0.02%
2021/06/30	1.1	71.21	3	71.30	72.00	-2	4,933	-0.04%
2021/06/29	5	73.04	3	72.33	71.90	2	4,933	0.04%
2021/06/28	10	72.13	6	72.55	72.80	4	4,940	0.08%
2021/06/25	8	70.08	1	70.20	70.20	7	4,782	0.15%
2021/06/24	0.6	70.00	0	0.00	70.00	0.6	4,811	0.01%
2021/06/23	2.1	69.56	4	69.60	69.60	-2	4,879	-0.04%
2021/06/22	2	69.40	2	69.30	69.60	0	4,933	0.00%
2021/06/21	1	68.50	3	68.70	69.10	-2	4,978	-0.04%
2021/06/18	2	70.20	4	71.00	69.00	-2	5,103	-0.04%
2021/06/17	0	0.00	5	70.12	70.60	-5	5,159	-0.10%
2021/06/16	3	70.36	0	0.00	70.00	3	5,570	0.05%
2021/06/15	1	70.20	0	0.00	70.20	1	5,934	0.02%
2021/06/11	0	0.00	1	70.10	70.30	-1	5,983	-0.02%
2021/06/10	0	0.00	1	70.30	70.50	-1	6,026	-0.02%
2021/06/09	3	69.50	1	69.70	69.20	2	6,028	0.03%
2021/06/08	26	70.26	0	0.00	70.80	26	6,018	0.43%
2021/06/07	1	68.20	0	0.00	68.40	1	5,972	0.02%
2021/06/04	0	0.00	1	68.40	68.40	-1	6,017	-0.02%
2021/06/02	1	67.80	0.8	67.80	68.20	0.3	6,293	0.00%
2021/06/01	10	68.10	0.3	68.40	68.20	9.8	6,438	0.15%
2021/05/28	1	67.10	3	68.03	68.20	-2	6,787	-0.03%
2021/05/27	1	66.00	0	0.00	66.00	1	6,957	0.01%
2021/05/25	0.1	66.50	2	66.75	66.90	-1.9	7,011	-0.03%
2021/05/24	1	64.00	1	64.90	65.10	0	7,036	0.00%
2021/05/21	1	64.30	0	0.00	64.50	1	7,126	0.01%
2021/05/20	2	64.95	0	0.00	64.40	2	7,215	0.03%
2021/05/19	1	66.00	0	0.00	66.60	1	7,194	0.01%
2021/05/18	0	0.00	2	64.50	66.50	-2	7,226	-0.03%
2021/05/17	3	63.40	7	62.71	62.80	-4	7,313	-0.05%
2021/05/13	3	65.10	2	64.20	65.20	1	7,294	0.01%
2021/05/12	11	64.28	1	64.10	64.50	10	7,288	0.14%
2021/05/11	1	67.10	2	66.95	67.10	-1	7,276	-0.01%
2021/05/10	1	71.00	0	0.00	71.00	1	7,238	0.01%
2021/05/07	2	70.75	0	0.00	71.00	2	7,429	0.03%
2021/05/06	5	71.34	1	70.50	70.60	4	7,469	0.05%
2021/05/05	0	0.00	1	71.00	70.40	-1	7,787	-0.01%
2021/05/04	3	71.37	11	71.82	71.60	-8	7,862	-0.10%
2021/05/03	1	74.90	0	0.00	73.90	1	7,892	0.01%
2021/04/28	0	0.00	3	77.07	78.20	-3	7,975	-0.04%
2021/04/27	2	76.60	4	76.93	76.90	-2	8,214	-0.02%
2021/04/26	4	76.48	0	0.00	76.90	4	8,350	0.05%
2021/04/23	0	0.00	1	74.90	76.00	-1	8,475	-0.01%
2021/04/22	2	76.25	0	0.00	75.20	2	8,655	0.02%
2021/04/21	1	77.70	5	77.44	77.50	-4	8,814	-0.05%
2021/04/20	1	77.10	2	76.45	76.60	-1	8,958	-0.01%
2021/04/19	1	77.40	0	0.00	77.10	1	9,392	0.01%
2021/04/16	3.1	77.34	11	77.94	77.90	-8	9,443	-0.08%
2021/04/15	2	75.95	5	76.34	76.50	-3	9,484	-0.03%
2021/04/14	2	74.85	1	75.00	75.30	1	9,628	0.01%
2021/04/13	0	0.00	5	76.94	76.40	-5	9,586	-0.05%
2021/04/12	0	0.00	1	78.10	77.50	-1	9,552	-0.01%
2021/04/09	5	77.80	1	77.70	78.00	4	9,547	0.04%
2021/04/08	5	77.84	2	77.90	77.60	3	9,492	0.03%
2021/04/07	1	77.60	2.2	77.85	77.80	-1.2	9,452	-0.01%
2021/04/06	4	79.35	12	79.08	79.00	-8	9,396	-0.09%
2021/04/01	7	77.73	12	77.93	78.00	-5	9,316	-0.05%
2021/03/31	6.1	77.93	3.2	77.88	77.70	2.9	9,285	0.03%
2021/03/30	3	77.90	2	77.50	77.80	1	9,223	0.01%
2021/03/29	4	76.60	3	76.90	76.70	1	9,172	0.01%
2021/03/26	4	77.00	4	76.75	76.70	0	9,239	0.00%
2021/03/25	3.1	75.89	1	76.10	76.10	2.1	9,189	0.02%
2021/03/24	1	75.40	0	0.00	75.50	1	9,144	0.01%
2021/03/23	7	75.47	1	75.70	75.80	6	9,116	0.07%
2021/03/22	6	75.20	0	0.00	74.70	6	9,009	0.07%
2021/03/19	30.3	76.31	14	76.06	76.00	16.3	8,985	0.18%
2021/03/18	5.1	76.25	7	76.99	77.90	-1.9	8,602	-0.02%
2021/03/17	1	73.50	1	74.30	73.50	0	8,297	0.00%
2021/03/16	3	73.50	0	0.00	73.70	3	8,465	0.04%
2021/03/12	8	72.76	0	0.00	72.70	8	8,634	0.09%
2021/03/11	4	72.75	4	72.48	73.10	0	8,692	0.00%
2021/03/10	2	71.65	0	0.00	71.70	2	8,969	0.02%
2021/03/09	2	70.90	1	71.50	71.40	1	8,988	0.01%
2021/03/08	11	71.96	3	72.63	72.20	8	8,885	0.09%
2021/03/05	2.1	73.20	2	73.15	72.70	0.1	8,795	0.00%
2021/03/04	1	74.50	4	74.05	74.10	-3	8,709	-0.03%
2021/03/03	8	75.16	2	75.65	75.10	6	8,584	0.07%
2021/03/02	2	75.95	6	75.80	75.50	-4	8,370	-0.05%
2021/02/26	1	73.60	2	73.90	74.10	-1	8,284	-0.01%
2021/02/25	1	74.30	1	75.40	74.50	0	8,286	0.00%
2021/02/24	1	74.00	0	0.00	74.40	1	8,260	0.01%
2021/02/23	21	74.19	1	74.20	74.40	20	8,214	0.24%
2021/02/22	5	74.48	7	74.59	75.50	-2	8,142	-0.02%
2021/02/19	5	73.34	0	0.00	73.20	5	8,051	0.06%
2021/02/18	4	73.55	3	73.70	73.90	1	8,059	0.01%
2021/02/17	7	73.71	4	74.08	73.50	3	8,050	0.04%
2021/02/05	1	71.40	0	0.00	71.30	1	7,963	0.01%
2021/02/04	2	70.20	3	70.33	70.30	-1	8,045	-0.01%
2021/02/02	1	71.00	10	71.81	72.40	-9	8,171	-0.11%
2021/02/01	3	68.97	15	68.90	69.50	-12	8,259	-0.15%
2021/01/29	3	70.23	2	70.20	69.20	1	8,380	0.01%
2021/01/28	4	72.53	9	72.68	72.50	-5	8,195	-0.06%
2021/01/27	14	77.14	9	77.47	75.70	5	8,077	0.06%
2021/01/26	1	76.20	2	75.60	75.70	-1	7,652	-0.01%
2021/01/25	2	75.55	3	76.53	75.70	-1	7,537	-0.01%
2021/01/22	1.7	75.08	1	75.20	75.40	0.7	7,400	0.01%
2021/01/21	4	74.15	12	74.81	74.40	-8	7,308	-0.11%
2021/01/20	26	75.00	13	76.59	73.70	13	7,247	0.18%
2021/01/19	2	74.40	16	74.35	74.50	-14	6,991	-0.20%
2021/01/18	37	74.36	38	73.74	73.90	-1	6,871	-0.01%
2021/01/15	8	73.88	7.6	74.28	74.50	0.4	6,733	0.01%
2021/01/14	6.1	73.46	26	72.88	73.80	-19.9	6,597	-0.30%
2021/01/13	14	72.14	4	72.03	72.10	10	6,359	0.16%
2021/01/12	1.6	71.03	10	71.34	70.40	-8.4	6,189	-0.14%
2021/01/11	3	69.00	2.1	69.10	69.30	0.9	5,733	0.02%
2021/01/08	1	68.00	3	68.53	68.20	-2	5,658	-0.04%
2021/01/07	1	68.10	1	68.00	68.00	0	5,631	0.00%
2021/01/06	2	67.30	2	66.65	66.30	0	5,544	0.00%
2021/01/05	4	67.23	3	66.80	67.40	1	5,529	0.02%
2021/01/04	0	0.00	5	67.32	67.40	-5	5,549	-0.09%
2020/12/31	1	66.10	1	66.20	66.40	0	5,526	0.00%
2020/12/30	2	66.00	7	65.70	65.90	-5	5,566	-0.09%
2020/12/29	6	66.27	2	66.10	65.80	4	5,641	0.07%
2020/12/25	1	66.40	0	0.00	66.20	1	5,808	0.02%
2020/12/23	2	65.95	0	0.00	65.70	2	6,053	0.03%
2020/12/22	5	67.56	6	67.05	66.30	-1	6,265	-0.02%
2020/12/21	3	65.40	0	0.00	66.50	3	6,312	0.05%
2020/12/18	0	65.50	0	0.00	65.00	0	6,562	0.00%
2020/12/17	0	0.00	2	66.00	65.40	-2	6,740	-0.03%
2020/12/16	0	0.00	3	65.77	66.20	-3	6,843	-0.04%
2020/12/15	1	65.50	2	65.60	65.30	-1	6,937	-0.01%
2020/12/14	0	0.00	4	67.40	66.90	-4	7,196	-0.06%
2020/12/11	1	68.00	15	67.17	67.40	-14	7,464	-0.19%
2020/12/10	7	68.60	4	68.73	68.70	3	7,457	0.04%
2020/12/09	1	69.00	4	67.55	69.00	-3	7,231	-0.04%
2020/12/08	1	66.20	13	66.53	66.20	-12	7,038	-0.17%
2020/12/07	2.1	67.69	0	0.00	66.60	2.1	7,006	0.03%
2020/12/04	15	67.48	6	67.62	67.40	9	6,886	0.13%
2020/12/03	1	66.30	0	0.00	66.20	1	6,546	0.02%
2020/12/01	3	64.70	1	64.20	65.20	2	6,433	0.03%
2020/11/30	2	64.70	1	64.70	64.30	1	6,390	0.02%
2020/11/27	1	64.60	5	65.06	64.70	-4	6,320	-0.06%
2020/11/26	2	64.95	17	65.19	65.00	-15	6,301	-0.24%
2020/11/25	5	66.22	3	66.63	65.40	2	6,267	0.03%
2020/11/24	0	0.00	2	65.90	65.80	-2	6,159	-0.03%
2020/11/23	10	65.56	0	0.00	65.50	10	6,145	0.16%
2020/11/20	0	0.00	1	64.80	64.90	-1	6,156	-0.02%
2020/11/19	0	0.00	11	64.56	64.50	-11	6,148	-0.18%
2020/11/18	7	65.09	0	0.00	64.90	7	6,152	0.11%
2020/11/16	9	64.51	4	64.48	64.70	5	6,165	0.08%
2020/11/13	3	64.70	5	65.50	65.00	-2	6,144	-0.03%
2020/11/12	0	0.00	1	65.80	65.60	-1	6,125	-0.02%
2020/11/11	6	65.15	5	65.02	65.00	1	6,016	0.02%
2020/11/10	2	64.50	9	64.57	64.90	-7	5,943	-0.12%
2020/11/09	2	64.00	10	65.70	64.20	-8	5,793	-0.14%
2020/11/06	1	63.80	2	63.75	64.00	-1	5,608	-0.02%
2020/11/05	0	0.00	6	61.85	61.90	-6	5,446	-0.11%
2020/11/04	0	0.00	1	61.90	62.30	-1	5,425	-0.02%
2020/11/03	0	0.00	10	62.80	62.50	-10	5,420	-0.18%
2020/11/02	0	0.00	2	62.20	62.00	-2	5,444	-0.04%
2020/10/30	0	0.00	2	63.20	62.50	-2	5,478	-0.04%
2020/10/29	3	62.50	2	62.10	63.00	1	5,497	0.02%
2020/10/28	1	63.10	1	63.20	62.90	0	5,606	0.00%
2020/10/27	0	0.00	2	62.55	62.90	-2	5,640	-0.04%
2020/10/26	1	62.20	1	61.80	61.80	0	5,717	0.00%
2020/10/22	0	0.00	1	62.20	62.80	-1	5,902	-0.02%
2020/10/21	1	62.00	1	61.90	61.50	0	5,936	0.00%
2020/10/20	1	61.60	2	62.00	61.70	-1	6,041	-0.02%
2020/10/19	1	61.80	4	61.83	61.50	-3	6,278	-0.05%
2020/10/16	0	0.00	1	61.00	61.00	-1	6,454	-0.02%
2020/10/15	2	60.85	1	61.50	60.60	1	6,530	0.02%
2020/10/14	10	62.60	2	62.05	61.20	8	6,619	0.12%
2020/10/13	1	62.10	5	62.06	62.40	-4	6,640	-0.06%
2020/10/12	3	62.87	2	62.60	62.60	1	6,671	0.01%
2020/10/08	1	62.10	0	0.00	61.90	1	6,657	0.02%
2020/10/07	3	62.47	50	62.30	62.30	-47	6,683	-0.70%
2020/10/06	1	62.80	0	0.00	62.60	1	6,690	0.01%
2020/10/05	1	62.50	0	0.00	63.50	1	6,769	0.01%
2020/09/30	10	64.02	9	63.69	63.40	1	6,793	0.01%
2020/09/29	51	63.79	5	63.64	63.80	46	6,767	0.68%
2020/09/28	3	63.03	0	0.00	62.30	3	6,792	0.04%
2020/09/25	4	61.85	9	63.38	61.70	-5	6,828	-0.07%
2020/09/24	4	64.18	15	63.41	64.50	-11	6,761	-0.16%
2020/09/23	4	63.78	1	64.00	63.70	3	6,709	0.04%
2020/09/22	2	62.95	5	62.78	63.10	-3	6,519	-0.05%
2020/09/21	0	0.00	1	63.00	62.40	-1	6,430	-0.02%
2020/09/18	1	62.30	4	61.98	62.10	-3	6,390	-0.05%
2020/09/17	7	61.90	6	62.02	62.10	1	6,440	0.02%
2020/09/16	3	60.73	14	60.34	61.00	-11	6,182	-0.18%
2020/09/15	0	0.00	11	57.81	59.00	-11	5,942	-0.19%
2020/09/11	1	57.10	0	0.00	57.20	1	6,047	0.02%
2020/09/10	1	57.00	0	0.00	57.20	1	6,092	0.02%
2020/09/09	3	57.07	1	57.00	57.20	2	6,143	0.03%
2020/09/08	2	56.95	14	57.20	56.90	-12	6,235	-0.19%
2020/09/07	0	0.00	5	56.90	57.00	-5	6,322	-0.08%
2020/09/04	0	0.00	1	56.10	56.30	-1	6,437	-0.02%
2020/09/03	1	56.90	0	0.00	57.00	1	6,538	0.02%
2020/09/02	0	0.00	1	56.00	56.30	-1	6,662	-0.02%
2020/09/01	0	0.00	1	56.00	56.20	-1	6,876	-0.01%
2020/08/27	3	56.90	4	57.03	56.90	-1	7,232	-0.01%
2020/08/26	0	0.00	1	57.00	57.20	-1	7,295	-0.01%
2020/08/25	6	55.38	0	0.00	55.30	6	7,306	0.08%
2020/08/20	10	55.07	13	55.51	55.20	-3	7,528	-0.04%
2020/08/19	1	57.90	0	0.00	57.00	1	7,581	0.01%
2020/08/18	4	58.13	0	0.00	58.10	4	7,650	0.05%
2020/08/17	2	57.95	0	0.00	58.60	2	7,938	0.03%
2020/08/13	2	57.60	2	57.45	57.50	0	8,175	0.00%
2020/08/11	2	58.10	1	58.10	57.80	1	8,324	0.01%
2020/08/10	1	58.10	0	0.00	58.50	1	8,498	0.01%
2020/08/06	1	59.00	0	0.00	58.80	1	8,943	0.01%
2020/08/04	0	0.00	1	58.70	59.00	-1	9,170	-0.01%
2020/08/03	1	58.30	1	58.20	58.20	0	9,516	0.00%
2020/07/31	10	60.09	3	59.80	59.90	7	9,528	0.07%
2020/07/30	6	60.10	0	0.00	60.30	6	9,559	0.06%
2020/07/29	0	0.00	3	58.33	58.70	-3	9,761	-0.03%
2020/07/28	10	58.22	0	0.00	56.70	10	10,312	0.10%
2020/07/27	4	58.58	29	58.27	57.90	-25	10,360	-0.24%
2020/07/24	8	59.10	2	59.20	59.10	6	10,314	0.06%
2020/07/23	28	60.34	0	0.00	60.20	28	10,247	0.27%
2020/07/22	10	64.56	3	65.00	65.40	7	10,050	0.07%
2020/07/21	0	0.00	1	64.50	64.30	-1	9,878	-0.01%
2020/07/20	4	64.70	0	0.00	64.10	4	9,873	0.04%
2020/07/17	1	65.50	5	65.30	65.30	-4	9,864	-0.04%
2020/07/16	5	65.80	2	65.95	65.80	3	10,082	0.03%
2020/07/15	1	66.00	0	0.00	65.70	1	10,334	0.01%
2020/07/14	3	66.00	2	65.80	65.70	1	10,418	0.01%
2020/07/13	12	65.33	5	65.70	65.80	7	10,395	0.07%
2020/07/10	0	0.00	10	65.22	65.10	-10	10,466	-0.10%
2020/07/09	0	0.00	2	67.05	66.90	-2	10,336	-0.02%
2020/07/08	0	0.00	3	66.90	67.60	-3	10,258	-0.03%
2020/07/07	3	67.43	9	67.16	66.70	-6	10,186	-0.06%
2020/07/06	17	67.77	11	67.72	68.00	6	10,039	0.06%
2020/07/03	0	0.00	237	66.45	66.90	-237	9,910	-2.39%	大賣/鉅額交易
2020/07/02	6	65.27	310	65.50	65.90	-304	9,817	-3.10%	大賣/鉅額交易
2020/07/01	4	64.20	0	0.00	64.30	4	9,704	0.04%
2020/06/30	1	64.50	3	64.47	64.30	-2	9,635	-0.02%
2020/06/29	10	63.93	6	63.82	64.20	4	9,556	0.04%
2020/06/24	1	64.10	2	63.60	64.00	-1	9,483	-0.01%
2020/06/23	0	0.00	1	62.80	63.10	-1	9,367	-0.01%
2020/06/22	5	62.84	1	62.70	62.90	4	9,351	0.04%
2020/06/19	1	62.30	5	62.28	62.90	-4	9,352	-0.04%
2020/06/18	1	61.50	8	62.05	62.30	-7	9,280	-0.08%
2020/06/17	0	0.00	7	61.79	61.70	-7	9,204	-0.08%
2020/06/16	11	61.60	18	61.92	61.90	-7	9,236	-0.08%
2020/06/15	1	61.30	1	61.30	61.00	0	9,285	0.00%
2020/06/12	1	59.10	2	60.30	61.00	-1	9,248	-0.01%
2020/06/11	3	61.60	3	61.50	60.70	0	9,251	0.00%
2020/06/10	5	61.20	5	62.20	62.00	0	9,156	0.00%
2020/06/09	2	62.50	15	62.47	61.90	-13	9,132	-0.14%
2020/06/08	4	63.13	20	63.30	63.10	-16	9,098	-0.18%
2020/06/05	11	62.62	11	62.70	62.80	0	8,902	0.00%
2020/06/04	6	61.52	12	61.50	61.50	-6	8,719	-0.07%
2020/06/03	0	0.00	19	61.32	61.40	-19	8,688	-0.22%
2020/06/02	8	61.51	9	61.37	61.30	-1	8,577	-0.01%
2020/06/01	2	61.70	2	61.65	61.70	0	8,496	0.00%
2020/05/29	12	61.10	2	61.40	61.40	10	8,429	0.12%
2020/05/28	4	61.05	30	61.00	60.90	-26	8,383	-0.31%
2020/05/27	6	61.13	7	61.23	61.40	-1	8,324	-0.01%
2020/05/26	20	61.22	17	60.91	61.10	3	8,290	0.04%
2020/05/25	4	59.95	2	60.40	60.70	2	8,155	0.02%
2020/05/22	3	60.43	4	60.68	60.20	-1	8,059	-0.01%
2020/05/21	9	59.17	9	59.06	59.70	0	7,789	0.00%
2020/05/20	5	58.58	2	58.45	58.40	3	7,631	0.04%
2020/05/19	10	58.92	9	58.80	58.80	1	7,618	0.01%
2020/05/18	18	58.39	10	58.50	58.20	8	7,609	0.11%
2020/05/15	5	58.48	5	58.62	58.90	0	7,552	0.00%
2020/05/14	40	59.46	11	58.85	58.10	29	7,383	0.39%
2020/05/13	10	60.65	9	60.63	60.80	1	7,110	0.01%
2020/05/12	3	61.60	9	61.22	61.30	-6	6,963	-0.09%
2020/05/11	11	61.60	24	61.54	61.40	-13	6,866	-0.19%
2020/05/08	22	60.91	16	60.96	60.80	6	6,743	0.09%
2020/05/07	8	59.35	0	0.00	59.50	8	6,377	0.13%
2020/05/06	4	59.28	3	59.27	59.00	1	6,287	0.02%
2020/05/05	13	58.49	9	58.37	59.20	4	6,175	0.06%
2020/05/04	77	58.61	14	58.59	59.00	63	5,859	1.08%
2020/04/30	6	54.92	14	55.36	56.60	-8	5,207	-0.15%
2020/04/29	6	54.12	1	54.20	54.20	5	5,088	0.10%
2020/04/28	0	0.00	1	54.20	54.00	-1	5,101	-0.02%
2020/04/27	0	0.00	9	54.06	54.10	-9	5,143	-0.17%
2020/04/24	3	52.53	0	0.00	53.00	3	5,093	0.06%
2020/04/23	3	52.53	0	0.00	52.60	3	5,093	0.06%
2020/04/22	2	52.25	9	52.92	52.60	-7	5,010	-0.14%
2020/04/21	25	53.94	11	54.80	53.10	14	4,869	0.29%
2020/04/20	34	57.95	5	57.90	57.30	29	4,575	0.63%
2020/04/17	2	54.90	7	55.67	56.00	-5	4,292	-0.12%
2020/04/16	0	0.00	1	53.20	54.40	-1	4,181	-0.02%
2020/04/15	4	53.95	0	0.00	53.80	4	4,173	0.10%
2020/04/14	1	54.40	0	0.00	54.20	1	4,077	0.02%
2020/04/13	1	53.80	0	0.00	53.60	1	4,114	0.02%
2020/04/10	7	53.00	1	53.00	53.00	6	4,166	0.14%
2020/04/09	1	54.00	2	53.55	53.40	-1	4,259	-0.02%
2020/04/08	3	53.37	1	53.60	53.60	2	4,296	0.05%
2020/04/07	0	0.00	3	51.87	52.60	-3	4,269	-0.07%
2020/04/06	1	50.70	0	0.00	50.60	1	4,187	0.02%
2020/03/30	0	0.00	1	49.00	49.70	-1	4,167	-0.02%
2020/03/27	4	50.65	1	50.90	50.50	3	4,142	0.07%
2020/03/26	0	0.00	5	50.70	50.50	-5	4,083	-0.12%
2020/03/25	3	50.10	1	49.50	49.40	2	4,059	0.05%
2020/03/20	4	47.28	0	0.00	45.85	4	4,202	0.10%
2020/03/19	11	46.92	2	45.13	45.10	9	4,310	0.21%
2020/03/18	1	50.90	0	0.00	50.10	1	4,301	0.02%
2020/03/17	1	51.90	0.6	51.50	51.00	0.4	4,312	0.01%
2020/03/13	4	52.88	7	52.86	54.60	-3	4,334	-0.07%
2020/03/12	7	54.84	3	55.70	54.70	4	4,346	0.09%
2020/03/11	1	57.70	1	58.30	57.50	0	4,353	0.00%
2020/03/10	1	57.00	0	0.00	57.70	1	4,610	0.02%
2020/03/09	1	57.90	2	58.10	57.60	-1	4,873	-0.02%
2020/03/06	1	59.00	0	0.00	59.30	1	4,868	0.02%
2020/03/04	3	58.87	0	0.00	58.90	3	5,013	0.06%
2020/03/03	1	58.90	0	0.00	58.70	1	5,164	0.02%
2020/03/02	1	58.50	1	58.50	58.20	0	5,453	0.00%
2020/02/27	0	0.00	1	59.30	58.50	-1	5,706	-0.02%
2020/02/26	1	59.50	0	0.00	59.30	1	5,731	0.02%
2020/02/25	2	59.85	0	0.00	59.90	2	5,712	0.04%
2020/02/24	2	59.60	2	59.60	59.60	0	5,713	0.00%
2020/02/21	3	60.10	0	0.00	60.00	3	5,704	0.05%
2020/02/20	6	60.32	0	0.00	60.40	6	5,729	0.10%
2020/02/18	2	60.25	0	0.00	60.50	2	5,718	0.03%
2020/02/17	2	61.30	0	0.00	61.10	2	5,721	0.03%
2020/02/13	6	62.38	0	0.00	61.00	6	5,677	0.11%
2020/02/05	1	60.30	2	60.50	60.70	-1	5,954	-0.02%
2020/02/04	60	60.31	0	0.00	60.80	60	6,003	1.00%
2020/02/03	65	58.67	0	0.00	59.40	65	6,032	1.08%
2020/01/31	134	60.48	0	0.00	60.60	134	6,006	2.23%	大買/鉅額交易
2020/01/30	2	60.35	0	0.00	60.30	2	6,060	0.03%
2020/01/20	1	65.80	0	0.00	65.60	1	5,989	0.02%
2020/01/17	0	0.00	2	65.20	65.70	-2	6,026	-0.03%
2020/01/16	4	65.60	0	0.00	65.80	4	6,075	0.07%
2020/01/13	4	66.15	0	0.00	66.10	4	6,246	0.06%
2020/01/10	1	65.40	0	0.00	64.90	1	6,333	0.02%
2020/01/08	1	64.30	1	63.80	64.00	0	6,401	0.00%
2020/01/07	6	64.73	0	0.00	64.30	6	6,423	0.09%
2020/01/06	7	64.79	0	0.00	64.80	7	6,394	0.11%
2020/01/03	2	67.80	1	69.20	67.20	1	6,405	0.02%
2020/01/02	0	0.00	11	68.38	68.40	-11	6,381	-0.17%
2019/12/31	5	67.40	5	67.30	67.20	0	6,322	0.00%
2019/12/30	1	67.50	0	0.00	67.40	1	6,351	0.02%
2019/12/27	0	0.00	14	67.70	67.70	-14	6,366	-0.22%
2019/12/26	5	66.90	2	66.90	67.20	3	6,365	0.05%
2019/12/25	0	0.00	4	66.50	66.70	-4	6,378	-0.06%
2019/12/20	2	66.80	1	66.90	66.80	1	6,508	0.02%
2019/12/19	1	67.00	0	0.00	67.30	1	6,508	0.02%
2019/12/18	3	68.10	4	68.38	67.50	-1	6,518	-0.02%
2019/12/17	0	0.00	2	67.20	67.20	-2	6,526	-0.03%
2019/12/16	37	67.19	12	67.06	66.40	25	6,471	0.39%
2019/12/13	0	0.00	6	65.80	66.10	-6	6,351	-0.09%
2019/12/11	2	65.80	8	65.60	65.80	-6	6,678	-0.09%
2019/12/10	0	0.00	10	65.70	66.10	-10	6,612	-0.15%
2019/12/09	1	66.00	5	65.80	66.10	-4	6,643	-0.06%
2019/12/06	1	66.10	2.2	65.18	65.00	-1.2	6,611	-0.02%
2019/12/05	2	65.20	7	65.44	65.50	-5	6,614	-0.08%
2019/12/04	3.2	63.77	15	63.71	63.90	-11.8	6,409	-0.18%
2019/12/03	1	62.40	1	62.60	62.50	0	6,279	0.00%
2019/12/02	5	62.20	2	62.30	62.30	3	6,303	0.05%
2019/11/29	1	63.60	0	0.00	62.80	1	6,357	0.02%
2019/11/28	1	63.00	2	63.25	63.40	-1	6,317	-0.02%
2019/11/27	2	61.70	20	62.14	62.60	-18	6,228	-0.29%
2019/11/26	12	62.39	6	62.53	62.30	6	5,915	0.10%
2019/11/25	11	61.81	7	61.59	61.90	4	5,640	0.07%
2019/11/19	3	60.63	0	0.00	60.60	3	5,754	0.05%
2019/11/18	0	0.00	2	62.00	61.80	-2	5,727	-0.03%
2019/11/15	0	0.00	3	60.87	61.50	-3	5,763	-0.05%
2019/11/12	0	0.00	6	60.30	60.30	-6	5,779	-0.10%
2019/11/11	2	60.15	0	0.00	60.10	2	5,816	0.03%
2019/11/08	0	0.00	1	61.10	61.10	-1	5,824	-0.02%
2019/11/07	1	60.70	0	0.00	60.70	1	5,840	0.02%
2019/11/06	0	0.00	5	61.70	61.60	-5	5,802	-0.09%
2019/11/05	3	62.70	1	63.00	62.20	2	5,800	0.03%
2019/11/04	11	62.67	8	62.73	62.60	3	5,761	0.05%
2019/11/01	7	61.14	3	61.27	61.10	4	5,616	0.07%
2019/10/31	10	60.55	0	0.00	60.40	10	5,729	0.17%
2019/10/29	6	59.92	0	0.00	59.90	6	5,913	0.10%
2019/10/28	1	61.10	2	61.15	61.20	-1	5,865	-0.02%
2019/10/25	1	61.30	1	61.70	61.20	0	5,863	0.00%
2019/10/24	1	61.80	4	61.83	62.00	-3	5,906	-0.05%
2019/10/23	1	61.10	11	61.00	61.10	-10	5,934	-0.17%
2019/10/22	2	60.95	2	60.80	60.30	0	5,994	0.00%
2019/10/21	0	0.00	16	59.98	60.60	-16	6,022	-0.27%
2019/10/18	3	59.50	5	59.22	59.60	-2	6,050	-0.03%
2019/10/17	2	58.50	1	58.40	58.50	1	6,041	0.02%
2019/10/16	1	58.30	3	58.07	57.50	-2	6,184	-0.03%
2019/10/15	1	58.00	0	0.00	57.70	1	6,207	0.02%
2019/10/14	1	57.50	12	57.83	57.30	-11	6,316	-0.17%
2019/10/09	5	57.10	0	0.00	57.00	5	6,355	0.08%
2019/10/08	3	57.53	0	0.00	57.50	3	6,326	0.05%
2019/10/07	0	0.00	5	59.20	59.10	-5	6,446	-0.08%
2019/10/03	6	58.90	0	0.00	58.90	6	6,588	0.09%
2019/10/02	1	59.10	1	59.10	59.20	0	6,596	0.00%
2019/10/01	2	58.30	0	0.00	58.40	2	6,620	0.03%
2019/09/27	13	57.72	2	57.50	57.50	11	6,683	0.16%
2019/09/25	2	58.60	17	58.50	58.40	-15	6,888	-0.22%
2019/09/24	10	59.08	3	58.97	58.80	7	7,255	0.10%
2019/09/23	12	58.51	0	0.00	58.60	12	7,281	0.16%
2019/09/20	8	58.78	0	0.00	58.50	8	7,282	0.11%
2019/09/19	2	59.95	0	0.00	59.80	2	7,180	0.03%
2019/09/18	1	59.70	18	59.61	59.70	-17	7,220	-0.24%
2019/09/17	21	59.76	10	60.20	59.50	11	7,192	0.15%
2019/09/16	8	61.29	1	61.30	61.00	7	7,126	0.10%
2019/09/10	0	0.00	2	63.35	63.00	-2	7,299	-0.03%
2019/09/09	2	63.40	3	64.63	63.20	-1	7,261	-0.01%
2019/09/06	4	64.55	0	0.00	64.30	4	7,277	0.05%
2019/09/05	1	64.80	5	64.50	64.10	-4	7,245	-0.06%
2019/09/03	0	0.00	2	63.60	63.40	-2	7,294	-0.03%
2019/08/30	0	0.00	2	62.35	62.60	-2	7,377	-0.03%
2019/08/26	2	60.90	2	60.75	60.60	0	7,810	0.00%
2019/08/23	2	62.30	0	0.00	62.30	2	7,845	0.03%
2019/08/22	0	0.00	1	63.40	61.90	-1	7,863	-0.01%
2019/08/20	10	63.40	11	62.53	62.50	-1	8,046	-0.01%
2019/08/19	1	62.60	3	63.10	63.20	-2	8,193	-0.02%
2019/08/16	0	0.00	2	62.40	62.00	-2	8,637	-0.02%
2019/08/15	3	61.37	1	61.30	61.20	2	8,810	0.02%
2019/08/14	2	62.75	6	62.77	62.10	-4	9,019	-0.04%
2019/08/13	0	0.00	2	61.90	61.60	-2	9,115	-0.02%
2019/08/12	5	62.50	7	62.60	62.50	-2	9,207	-0.02%
2019/08/08	1	62.50	5	62.30	62.40	-4	9,224	-0.04%
2019/08/07	0	0.00	2	61.90	61.80	-2	9,268	-0.02%
2019/08/06	5	60.80	1	60.80	61.20	4	9,323	0.04%
2019/08/05	1	60.60	2	60.50	61.10	-1	9,370	-0.01%
2019/08/02	312	60.45	2	61.15	60.80	310	9,463	3.28%	大買/鉅額交易
2019/08/01	6	63.28	11	63.00	63.00	-5	9,370	-0.05%
2019/07/31	1	63.50	1	62.40	63.10	0	9,303	0.00%
2019/07/30	1	63.40	1	63.30	63.30	0	9,468	0.00%
2019/07/29	1	65.00	0	0.00	64.80	1	9,725	0.01%
2019/07/26	3	64.50	3	64.40	64.60	0	10,007	0.00%
2019/07/25	5	64.54	2	64.60	64.70	3	10,123	0.03%
2019/07/24	0	0.00	4	67.43	67.30	-4	10,078	-0.04%
2019/07/23	1	67.40	2	67.00	67.50	-1	9,997	-0.01%
2019/07/22	0	0.00	10	67.20	67.30	-10	10,012	-0.10%
2019/07/19	0	0.00	5	65.96	66.40	-5	10,063	-0.05%
2019/07/18	13	65.80	1	65.10	65.10	12	10,122	0.12%
2019/07/17	3	66.27	1	66.50	67.00	2	10,026	0.02%
2019/07/16	2	67.10	2	67.20	67.00	0	10,032	0.00%
2019/07/15	3	65.90	0	0.00	66.00	3	9,885	0.03%
2019/07/12	5	65.46	2	65.35	65.50	3	9,921	0.03%
2019/07/11	12	65.67	0	0.00	65.50	12	9,976	0.12%
2019/07/10	2	64.70	0	0.00	64.80	2	9,919	0.02%
2019/07/09	2	64.90	0	0.00	64.70	2	9,934	0.02%
2019/07/08	0	0.00	301	64.93	65.00	-301	10,023	-3.00%	大賣/鉅額交易
2019/07/05	0	0.00	200	64.70	64.90	-200	10,056	-1.99%	大賣/鉅額交易
2019/07/04	1	64.70	1	64.50	64.80	0	10,070	0.00%
2019/07/03	2	64.50	3	64.90	64.60	-1	10,040	-0.01%
2019/07/02	4	65.23	206	65.57	65.60	-202	9,969	-2.03%	大賣/鉅額交易
2019/07/01	5	64.92	16	64.04	64.90	-11	9,925	-0.11%
2019/06/28	1	60.50	0	0.00	60.50	1	9,612	0.01%
2019/06/26	2	60.55	1	60.80	60.80	1	9,660	0.01%
2019/06/25	3	60.13	3	60.23	60.40	0	9,666	0.00%
2019/06/24	1	60.90	2	61.15	61.10	-1	9,635	-0.01%
2019/06/21	1	60.80	5	62.90	60.80	-4	9,674	-0.04%
2019/06/20	2	60.70	17	61.44	61.80	-15	9,584	-0.16%
2019/06/19	1	59.20	7	58.80	59.20	-6	9,430	-0.06%
2019/06/14	5	56.60	0	0.00	56.30	5	9,938	0.05%
2019/06/13	5	57.80	0	0.00	58.10	5	9,936	0.05%
2019/06/12	1	57.30	0	0.00	58.00	1	9,981	0.01%
2019/06/11	6	57.93	6	58.43	57.30	0	9,965	0.00%
2019/06/10	10	57.01	6	57.15	57.60	4	9,804	0.04%
2019/06/06	6	55.42	1	55.10	55.10	5	9,743	0.05%
2019/06/05	1	56.50	8	56.93	56.60	-7	9,652	-0.07%
2019/06/04	9	56.32	7	56.74	55.80	2	9,555	0.02%
2019/06/03	6	57.58	0	0.00	57.30	6	9,476	0.06%
2019/05/31	13	57.84	21	58.86	58.30	-8	9,479	-0.08%
2019/05/30	8	56.13	3	55.83	56.00	5	9,417	0.05%
2019/05/29	0	0.00	1	55.10	55.10	-1	9,420	-0.01%
2019/05/28	4	54.80	1	54.90	54.60	3	9,400	0.03%
2019/05/27	4	54.48	5	53.30	54.70	-1	9,378	-0.01%
2019/05/24	116	56.15	3	56.50	55.60	113	9,242	1.22%	大買/鉅額交易
2019/05/23	424	55.72	8	56.44	55.60	416	9,259	4.49%	大買/鉅額交易
2019/05/22	9	63.19	2	63.15	61.60	7	8,835	0.08%
2019/05/21	3	61.83	1	61.50	62.70	2	8,704	0.02%
2019/05/20	206	63.89	0	0.00	63.00	206	8,563	2.41%	大買/鉅額交易
2019/05/17	3	64.80	10	64.90	64.80	-7	8,522	-0.08%
2019/05/15	2	69.20	0	0.00	68.80	2	8,547	0.02%
2019/05/14	2	65.75	22	64.39	68.20	-20	8,587	-0.23%
2019/05/13	6	67.90	9	67.98	67.60	-3	8,553	-0.04%
2019/05/10	5	70.32	2	69.85	70.30	3	8,577	0.03%
2019/05/09	3	71.47	0	0.00	71.70	3	8,565	0.04%
2019/05/08	12	72.64	0	0.00	72.10	12	8,627	0.14%
2019/05/07	6	73.02	20	73.37	73.00	-14	8,588	-0.16%
2019/05/06	4	70.78	0	0.00	72.10	4	8,464	0.05%
2019/05/03	2	71.75	5	72.54	72.70	-3	8,301	-0.04%
2019/05/02	11	71.90	17	71.01	71.30	-6	8,258	-0.07%
2019/04/30	15	69.53	0	0.00	70.00	15	8,171	0.18%
2019/04/26	2	72.50	0	0.00	71.30	2	8,221	0.02%
2019/04/25	5	72.00	1	72.80	72.50	4	8,158	0.05%
2019/04/24	2	71.60	1	72.00	71.20	1	8,092	0.01%
2019/04/22	0	0.00	3	70.90	71.00	-3	7,933	-0.04%
2019/04/16	0	0.00	7	70.34	71.00	-7	7,812	-0.09%
2019/04/15	6	68.52	0	0.00	69.00	6	7,722	0.08%
2019/04/12	8	70.23	2	69.60	69.20	6	7,806	0.08%
2019/04/11	7	72.44	1	72.10	72.10	6	7,751	0.08%
2019/04/10	4	71.65	6	71.30	72.00	-2	7,716	-0.03%
2019/04/09	9	72.21	3	72.10	72.20	6	7,665	0.08%
2019/04/08	2	74.05	0	0.00	73.10	2	7,654	0.03%
2019/04/03	21	73.38	7	73.49	73.50	14	7,618	0.18%
2019/04/02	0	0.00	1	72.80	72.00	-1	7,558	-0.01%
2019/04/01	12	72.30	11	72.59	72.50	1	7,552	0.01%
2019/03/29	1	71.00	0	0.00	71.00	1	7,477	0.01%
2019/03/28	1	70.70	0	0.00	70.60	1	7,486	0.01%
2019/03/27	1	71.30	0	0.00	71.10	1	7,489	0.01%
2019/03/25	2	71.05	5	70.96	71.20	-3	7,445	-0.04%
2019/03/22	0	0.00	6	73.62	72.30	-6	7,390	-0.08%
2019/03/21	0	0.00	1	75.40	75.00	-1	7,272	-0.01%
2019/03/20	15	75.85	8	75.23	75.50	7	7,225	0.10%
2019/03/19	15	74.33	21	74.75	75.30	-6	7,156	-0.08%
2019/03/18	8	69.54	0	0.00	70.00	8	6,847	0.12%
2019/03/15	3	69.43	7	69.61	69.10	-4	6,800	-0.06%
2019/03/14	0	0.00	1	69.10	69.00	-1	6,800	-0.01%
2019/03/13	0	0.00	2	68.35	68.50	-2	6,946	-0.03%
2019/03/12	0	0.00	7	68.80	68.20	-7	7,133	-0.10%
2019/03/11	24	67.93	0	0.00	68.20	24	7,398	0.32%
2019/03/08	2	67.60	0	0.00	67.50	2	7,518	0.03%
2019/03/07	0	0.00	1	68.50	67.80	-1	7,544	-0.01%
2019/03/06	2	69.20	1	69.40	68.00	1	7,654	0.01%
2019/03/05	18	68.87	1	68.30	68.20	17	7,669	0.22%
2019/02/26	2	67.40	0	0.00	67.20	2	7,679	0.03%
2019/02/22	0	0.00	8	69.26	67.80	-8	7,692	-0.10%
2019/02/21	0	0.00	1	66.00	66.90	-1	7,593	-0.01%
2019/02/20	5	65.80	0	0.00	66.00	5	7,611	0.07%
2019/02/19	3	66.23	0	0.00	65.80	3	7,634	0.04%
2019/02/18	1	67.80	0	0.00	66.80	1	7,680	0.01%
2019/02/15	0	0.00	1	69.20	68.50	-1	7,661	-0.01%
2019/02/14	1	68.00	1	68.00	68.00	0	7,634	0.00%
2019/02/13	2	66.75	10	66.70	67.00	-8	7,649	-0.10%
2019/02/12	11	67.77	2	68.30	67.80	9	7,629	0.12%
2019/02/11	0	0.00	2	67.70	67.80	-2	7,714	-0.03%
2019/01/30	5	66.30	5	65.90	66.00	0	7,873	0.00%
2019/01/29	0	0.00	1	64.90	65.40	-1	7,934	-0.01%
2019/01/28	0	0.00	5	64.08	64.50	-5	7,957	-0.06%
2019/01/25	0	0.00	1	63.70	63.40	-1	8,103	-0.01%
2019/01/24	0	0.00	13	62.91	63.90	-13	8,265	-0.16%
2019/01/23	15	61.04	2	61.80	61.70	13	8,199	0.16%
2019/01/22	1	64.40	13	64.92	65.10	-12	7,988	-0.15%
2019/01/21	0	0.00	7	64.09	64.30	-7	7,936	-0.09%
2019/01/18	0	0.00	1	62.50	62.70	-1	7,898	-0.01%
2019/01/17	3	63.67	1	62.50	61.80	2	7,972	0.03%
2019/01/16	0	0.00	9	63.11	63.50	-9	7,960	-0.11%
2019/01/15	0	0.00	1	61.70	62.30	-1	7,913	-0.01%
2019/01/14	0	0.00	5	60.60	60.90	-5	7,925	-0.06%
2019/01/11	0	0.00	2	60.95	60.90	-2	7,973	-0.03%
2019/01/09	1	59.20	0	0.00	60.30	1	8,001	0.01%
2019/01/08	3	57.80	3	58.20	58.00	0	7,992	0.00%
2019/01/07	11	57.97	11	57.51	57.50	0	7,979	0.00%
2019/01/04	9	57.16	2	57.50	56.40	7	8,016	0.09%
2019/01/03	7	61.47	2	60.20	59.80	5	8,023	0.06%
2018/12/27	1	61.60	2	61.45	61.80	-1	8,236	-0.01%
2018/12/26	0	0.00	2	61.50	60.80	-2	8,213	-0.02%
2018/12/25	1	60.00	0	0.00	60.10	1	8,312	0.01%
2018/12/24	2	63.40	1	63.50	62.30	1	8,307	0.01%
2018/12/22	2	62.75	5	62.70	62.50	-3	8,295	-0.04%
2018/12/21	3	61.53	0	0.00	62.80	3	8,358	0.04%
2018/12/20	5	60.90	56	61.03	60.90	-51	8,558	-0.60%
2018/12/19	2	60.70	0	0.00	60.80	2	8,554	0.02%
2018/12/14	1	61.10	1	60.80	60.60	0	8,772	0.00%
2018/12/13	1	62.30	5	61.56	61.50	-4	8,770	-0.05%
2018/12/12	5	62.76	4	62.88	62.00	1	8,743	0.01%
2018/12/11	1	61.50	2	60.85	61.50	-1	8,564	-0.01%
2018/12/10	2	60.10	2	60.10	60.00	0	8,563	0.00%
2018/12/07	2	59.00	2	59.35	59.10	0	8,575	0.00%
2018/12/06	5	59.44	5	59.22	58.20	0	8,607	0.00%
2018/12/05	2	62.40	1	61.30	62.60	1	8,527	0.01%
2018/12/04	4	63.75	40	62.44	63.10	-36	8,441	-0.43%
2018/12/03	0	0.00	5	61.00	61.00	-5	8,220	-0.06%
2018/11/30	0	0.00	8	60.09	59.50	-8	8,169	-0.10%
2018/11/29	3	59.97	5	60.26	59.90	-2	8,257	-0.02%
2018/11/28	3	58.20	2	58.55	59.00	1	8,210	0.01%
2018/11/27	13	58.09	14	58.28	58.20	-1	8,238	-0.01%
2018/11/26	1	54.70	3	55.60	55.50	-2	8,183	-0.02%
2018/11/21	3	55.07	2	54.60	55.10	1	8,614	0.01%
2018/11/20	0	0.00	2	55.30	55.80	-2	8,547	-0.02%
2018/11/16	9	56.07	8	54.80	54.80	1	8,349	0.01%
2018/11/15	0	0.00	1	55.70	55.90	-1	8,243	-0.01%
2018/11/14	3	53.73	0	0.00	53.50	3	8,119	0.04%
2018/11/13	0	0.00	7	52.04	54.00	-7	8,069	-0.09%
2018/11/12	1	54.00	1	54.10	54.10	0	8,012	0.00%
2018/11/09	1	54.40	1	54.20	54.60	0	7,979	0.00%
2018/11/08	9	55.17	5	54.00	53.80	4	7,904	0.05%
2018/11/07	19	54.94	3	55.20	54.80	16	7,787	0.21%
2018/11/06	6	58.43	3	57.57	56.10	3	7,650	0.04%
2018/11/05	0	0.00	3	61.47	59.30	-3	7,507	-0.04%
2018/11/02	10	60.44	16	61.01	61.40	-6	7,391	-0.08%
2018/11/01	10	59.85	12	59.87	61.10	-2	7,228	-0.03%
2018/10/31	12	57.22	11	57.57	56.80	1	6,983	0.01%
2018/10/30	7	56.27	5	55.80	56.50	2	6,977	0.03%
2018/10/29	6	54.00	10	55.22	55.30	-4	6,984	-0.06%
2018/10/26	12	54.85	11	53.00	52.80	1	6,996	0.01%
2018/10/25	3	55.03	0	0.00	53.70	3	6,943	0.04%
2018/10/24	3	58.63	6	58.50	58.00	-3	6,925	-0.04%
2018/10/23	1	58.80	1	58.10	58.00	0	6,891	0.00%
2018/10/22	5	58.30	6	58.80	59.70	-1	6,896	-0.01%
2018/10/19	2	55.95	0	0.00	56.30	2	6,825	0.03%
2018/10/18	1	56.50	1	56.90	57.20	0	6,855	0.00%
2018/10/17	0	0.00	2	56.50	56.80	-2	6,934	-0.03%
2018/10/16	1	55.20	6	55.20	54.80	-5	6,906	-0.07%
2018/10/15	8	55.70	0	0.00	55.20	8	6,948	0.12%
2018/10/12	1	55.50	1	56.10	56.60	0	7,000	0.00%
2018/10/11	16	51.66	5	52.60	54.10	11	7,002	0.16%
2018/10/09	3	54.30	0	0.00	54.40	3	6,935	0.04%
2018/10/08	5	55.40	5	54.80	55.00	0	7,013	0.00%
2018/10/05	22	56.50	2	56.85	55.10	20	7,012	0.29%
2018/10/04	0	0.00	2	58.70	59.00	-2	7,104	-0.03%
2018/10/03	5	58.96	0	0.00	58.80	5	7,203	0.07%
2018/10/02	3	60.93	3	61.03	61.20	0	7,209	0.00%
2018/10/01	4	60.00	5	60.64	60.70	-1	7,363	-0.01%
2018/09/28	2	59.00	0	0.00	59.00	2	7,398	0.03%
2018/09/27	6	59.85	0	0.00	59.00	6	7,422	0.08%
2018/09/26	6	61.32	1	62.10	61.20	5	7,261	0.07%
2018/09/25	3	60.73	0	0.00	60.80	3	7,301	0.04%
2018/09/21	6	60.83	1	61.00	61.00	5	7,262	0.07%
2018/09/20	12	62.60	10	61.10	61.00	2	7,221	0.03%
2018/09/19	4	63.93	0	0.00	63.10	4	7,113	0.06%
2018/09/18	1	64.20	0	0.00	64.20	1	7,138	0.01%
2018/09/17	1	66.00	1	65.70	65.90	0	7,262	0.00%
2018/09/14	3	65.60	0	0.00	65.80	3	7,265	0.04%
2018/09/12	1	65.30	0	0.00	65.20	1	7,151	0.01%
2018/09/11	0	0.00	1	65.00	67.50	-1	7,060	-0.01%
2018/09/07	12	69.77	10	68.20	68.40	2	6,897	0.03%
2018/09/06	3	69.20	6	69.28	70.20	-3	6,824	-0.04%
2018/09/05	1	69.50	2	70.25	70.00	-1	6,777	-0.01%
2018/09/04	17	70.47	29	70.33	70.30	-12	6,672	-0.18%
2018/09/03	5	69.60	0	0.00	68.50	5	6,594	0.08%
2018/08/31	11	69.96	4	69.40	70.30	7	6,509	0.11%
2018/08/30	6	69.50	14	68.80	68.80	-8	6,386	-0.13%
2018/08/29	2	67.55	1	67.90	67.90	1	6,219	0.02%
2018/08/28	1	64.70	1	64.80	64.80	0	6,063	0.00%
2018/08/22	0	0.00	1	64.00	64.00	-1	6,177	-0.02%
2018/08/17	1	64.20	0	0.00	64.00	1	6,465	0.02%
2018/08/15	2	63.00	0	0.00	63.30	2	6,466	0.03%
2018/08/13	0	0.00	2	67.20	63.50	-2	6,418	-0.03%
2018/08/08	1	66.50	0	0.00	65.80	1	6,234	0.02%
2018/08/07	2	67.40	0	0.00	67.00	2	6,244	0.03%
2018/08/06	2	68.55	1	68.50	67.90	1	6,283	0.02%
2018/08/03	0	0.00	1	66.30	66.90	-1	6,323	-0.02%
2018/08/02	1	65.20	0	0.00	65.00	1	6,316	0.02%
2018/07/30	6	66.93	0	0.00	66.30	6	6,429	0.09%
2018/07/27	2	68.80	1	67.90	67.50	1	6,464	0.02%
2018/07/26	0	0.00	1	67.50	67.30	-1	6,523	-0.02%
2018/07/25	2	67.15	1	67.30	67.10	1	6,650	0.02%
2018/07/24	2	68.40	1	68.80	68.30	1	6,579	0.02%
2018/07/20	2	68.75	1	68.20	67.60	1	6,600	0.02%
2018/07/19	0	0.00	1	69.40	69.20	-1	6,575	-0.02%
2018/07/18	3	69.03	1	68.50	68.70	2	6,582	0.03%
2018/07/17	7	68.47	4	68.53	68.60	3	6,553	0.05%
2018/07/16	3	67.90	11	68.13	67.20	-8	6,443	-0.12%
2018/07/13	7	67.27	6	66.88	67.00	1	6,415	0.02%
2018/07/12	20	67.84	6	68.13	66.60	14	6,459	0.22%
2018/07/11	4	66.85	10	66.85	67.20	-6	6,367	-0.09%
2018/07/10	3	66.93	6	66.83	67.00	-3	6,380	-0.05%
2018/07/09	0	0.00	17	65.59	66.90	-17	6,331	-0.27%
2018/07/06	12	62.99	1	65.40	63.00	11	6,209	0.18%
2018/07/05	4	64.80	6	65.32	64.60	-2	6,229	-0.03%
2018/07/04	7	64.90	9	65.63	64.40	-2	6,281	-0.03%
2018/07/03	4	64.80	12	64.44	63.50	-8	6,254	-0.13%
2018/07/02	1	63.80	1	64.00	63.30	0	6,272	0.00%
2018/06/29	1	62.10	2	61.85	63.30	-1	6,310	-0.02%
2018/06/28	1	60.20	1	60.30	60.10	0	6,260	0.00%
2018/06/27	0	0.00	1	60.60	60.60	-1	6,340	-0.02%
2018/06/26	11	60.87	0	0.00	60.10	11	6,554	0.17%
2018/06/20	1	63.40	0	0.00	63.40	1	7,092	0.01%
2018/06/19	10	63.38	0	0.00	62.80	10	7,201	0.14%
2018/06/12	1	64.80	1	64.60	64.00	0	7,350	0.00%
2018/06/11	2	64.50	8	64.96	64.50	-6	7,459	-0.08%
2018/06/08	1	65.90	0	0.00	65.90	1	7,500	0.01%
2018/06/07	6	67.52	6	66.28	66.00	0	7,717	0.00%
2018/06/06	0	0.00	8	66.50	66.10	-8	7,722	-0.10%
2018/06/05	7	65.40	0	0.00	64.50	7	7,680	0.09%
2018/06/04	0	0.00	2	63.60	64.80	-2	7,716	-0.03%
2018/06/01	7	62.60	0	0.00	62.60	7	7,776	0.09%
2018/05/30	3	63.10	17	63.25	63.50	-14	7,992	-0.18%
2018/05/29	22	66.15	27	66.11	64.90	-5	8,167	-0.06%
2018/05/28	6	65.35	0	0.00	65.30	6	8,128	0.07%
2018/05/25	5	64.98	8	64.73	65.00	-3	8,205	-0.04%
2018/05/24	2	63.10	0	0.00	63.00	2	8,439	0.02%
2018/05/23	2	64.35	1	63.30	62.60	1	8,792	0.01%
2018/05/22	0	0.00	1	64.10	63.60	-1	8,795	-0.01%
2018/05/18	3	64.50	2	64.10	64.00	1	8,955	0.01%
2018/05/17	10	64.50	16	64.19	64.40	-6	9,066	-0.07%
2018/05/16	3	63.17	4	63.38	63.80	-1	9,110	-0.01%
2018/05/15	2	63.90	3	63.93	63.40	-1	9,204	-0.01%
2018/05/14	8	62.06	3	63.70	64.40	5	9,308	0.05%
2018/05/11	4	62.45	11	61.90	62.00	-7	9,289	-0.08%
2018/05/10	2	60.10	5	60.72	60.70	-3	9,225	-0.03%
2018/05/09	0	0.00	3	59.50	60.20	-3	9,260	-0.03%
2018/05/08	3	60.10	5	60.10	59.80	-2	9,247	-0.02%
2018/05/07	9	57.36	0	0.00	57.00	9	9,287	0.10%
2018/05/04	2	58.50	2	59.30	58.80	0	9,340	0.00%
2018/05/03	4	60.00	0	0.00	59.00	4	9,347	0.04%
2018/05/02	0	0.00	6	61.10	62.60	-6	9,378	-0.06%
2018/04/27	7	57.53	2	56.80	57.60	5	9,469	0.05%
2018/04/26	0	0.00	1	60.40	59.30	-1	9,446	-0.01%
2018/04/25	1	60.00	0	0.00	59.60	1	9,596	0.01%
2018/04/24	2	58.95	0	0.00	61.10	2	9,726	0.02%
2018/04/23	1	63.00	0	0.00	62.30	1	9,687	0.01%
2018/04/20	10	64.50	2	63.60	64.30	8	9,786	0.08%
2018/04/19	2	63.80	1	64.20	64.60	1	10,048	0.01%
2018/04/17	4	63.38	2	64.30	64.50	2	10,495	0.02%
2018/04/16	4	62.60	0	0.00	62.00	4	10,372	0.04%
2018/04/13	5	63.10	0	0.00	63.00	5	10,268	0.05%
2018/04/12	2	62.95	1	63.00	63.10	1	10,241	0.01%
2018/04/11	2	64.50	2	63.90	63.30	0	10,183	0.00%
2018/04/10	6	62.80	0	0.00	63.00	6	10,095	0.06%
2018/04/09	1	63.90	1	64.40	64.20	0	9,980	0.00%
2018/04/03	0	0.00	11	64.55	64.40	-11	9,903	-0.11%
2018/04/02	10	66.30	0	0.00	66.30	10	9,875	0.10%
2018/03/31	10	67.04	0	0.00	67.10	10	9,895	0.10%
2018/03/30	2	67.90	1	67.70	67.30	1	9,954	0.01%
2018/03/29	12	68.04	27	67.06	68.50	-15	10,020	-0.15%
2018/03/28	1	63.30	1	64.30	64.00	0	9,747	0.00%
2018/03/27	8	65.05	1	65.20	65.40	7	9,494	0.07%
2018/03/26	1	67.70	0	0.00	66.60	1	9,229	0.01%
2018/03/23	1	67.50	0	0.00	67.30	1	9,172	0.01%
2018/03/22	1	70.40	0	0.00	69.50	1	9,149	0.01%
2018/03/20	0	0.00	1	69.00	69.00	-1	9,509	-0.01%
2018/03/19	1	70.50	7	70.47	70.00	-6	9,612	-0.06%
2018/03/15	2	70.70	4	71.15	71.20	-2	9,530	-0.02%
2018/03/14	2	69.90	0	0.00	70.20	2	9,456	0.02%
2018/03/13	7	70.13	3	70.40	69.30	4	9,385	0.04%
2018/03/09	0	0.00	1	67.70	68.30	-1	9,170	-0.01%
2018/03/06	0	0.00	27	69.58	70.00	-27	9,313	-0.29%
2018/03/05	20	69.65	2	70.10	67.30	18	9,315	0.19%
2018/03/02	5	68.72	13	68.95	70.10	-8	9,268	-0.09%
2018/03/01	13	67.02	4	67.10	67.40	9	9,158	0.10%
2018/02/27	14	70.46	11	70.13	68.50	3	9,426	0.03%
2018/02/26	2	70.30	9	71.76	70.80	-7	9,317	-0.08%
2018/02/23	8	69.63	20	69.29	70.30	-12	9,106	-0.13%
2018/02/22	10	64.68	0	0.00	65.00	10	8,887	0.11%
2018/02/21	4	64.37	3	65.07	64.70	1	8,873	0.01%
2018/02/12	1	61.60	1	61.70	61.60	0	8,805	0.00%
2018/02/09	5	63.06	0	0.00	62.20	5	8,821	0.06%
2018/02/08	0	0.00	5	64.90	65.20	-5	8,771	-0.06%
2018/02/07	13	65.11	10	64.70	63.30	3	8,799	0.03%
2018/02/06	2	60.80	2	60.95	62.50	0	8,720	0.00%
2018/02/05	4	63.33	0	0.00	64.90	4	8,674	0.05%
2018/02/01	2	66.00	0	0.00	65.10	2	8,771	0.02%
2018/01/31	1	66.30	0	0.00	67.40	1	8,863	0.01%
2018/01/30	3	68.03	3	67.53	66.10	0	8,844	0.00%
2018/01/29	8	69.39	3	69.73	69.30	5	8,766	0.06%
2018/01/25	0	0.00	1	67.20	66.70	-1	8,749	-0.01%
2018/01/24	0	0.00	2	65.50	66.20	-2	8,670	-0.02%
2018/01/23	1	67.00	6	65.25	64.50	-5	8,576	-0.06%
2018/01/22	57	66.37	2	66.30	66.80	55	8,594	0.64%
2018/01/19	4	66.48	6	66.45	66.30	-2	8,681	-0.02%
2018/01/18	4	66.13	38	66.65	65.50	-34	8,722	-0.39%
2018/01/17	0	0.00	4	63.85	64.50	-4	8,627	-0.05%
2018/01/16	5	64.42	41	64.79	65.00	-36	8,693	-0.41%
2018/01/15	7	63.63	20	63.76	64.30	-13	8,858	-0.15%
2018/01/12	3	61.77	0	0.00	61.50	3	8,642	0.03%
2018/01/11	2	59.95	21	59.99	60.90	-19	8,590	-0.22%
2018/01/10	0	0.00	3	57.37	58.50	-3	8,431	-0.04%
2018/01/08	2	57.50	4	57.80	58.00	-2	8,802	-0.02%
2018/01/05	0	0.00	1	57.10	57.10	-1	9,082	-0.01%
2018/01/03	1	55.30	0	0.00	56.30	1	9,327	0.01%
2018/01/02	0	0.00	1	55.70	55.60	-1	9,338	-0.01%