頎邦 (6147)-元富-城東券商分點個股進出

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
76.1
漲跌
▲1.9
漲幅
+2.56%
成交量
5,179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－元富-城東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-城東券商分點個股進出
元富-城東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
2024/04/24	1	74.20	1	74.70	76.10	0	6,467	0.00%
2024/04/23	50	73.77	0	0.00	74.20	50	6,445	0.78%
2024/04/22	1	72.60	1	73.40	73.30	0	6,438	0.00%
2024/04/19	2	74.50	3	75.50	74.40	-1	6,346	-0.02%
2024/04/18	1	75.90	0	0.00	75.70	1	6,237	0.02%
2024/04/17	0	0.00	2	77.10	76.80	-2	6,182	-0.03%
2024/04/16	0.5	76.42	2	76.50	76.30	-1.5	6,184	-0.02%
2024/04/15	0	0.00	9	77.49	77.80	-9	6,135	-0.15%
2024/04/12	10	77.30	8	77.58	77.70	2	6,146	0.03%
2024/04/11	2	76.70	1	76.70	77.10	1	6,169	0.02%
2024/04/10	0	0.00	9	77.79	77.60	-9	6,233	-0.14%
2024/04/09	303	76.67	0	0.00	76.50	303	6,264	4.84%	大買/鉅額交易
2024/04/08	2	75.90	1	76.60	76.30	1	6,319	0.02%
2024/04/03	8	76.01	0	0.00	76.00	8	6,314	0.13%
2024/04/02	8	77.26	0	0.00	76.80	8	6,293	0.13%
2024/04/01	2	77.85	7	77.80	77.50	-5	6,276	-0.08%
2024/03/29	1	76.80	26.1	79.36	79.00	-25.1	6,260	-0.40%
2024/03/28	0.1	76.70	10.3	77.57	77.90	-10.2	5,909	-0.17%
2024/03/27	5	74.46	7.9	75.95	75.80	-2.9	5,749	-0.05%
2024/03/26	386	74.79	1	74.30	73.90	385	5,745	6.70%	大買/鉅額交易
2024/03/25	9	74.92	5	75.70	75.10	4	5,797	0.07%
2024/03/22	30	76.65	0	0.00	75.70	30	5,850	0.51%
2024/03/21	10	78.13	5	78.26	78.20	5	5,888	0.08%
2024/03/20	36	79.79	38	79.30	77.60	-2	5,965	-0.03%
2024/03/19	8	79.75	25.1	80.05	78.50	-17.1	6,188	-0.28%
2024/03/18	10	76.78	4	77.23	77.40	6	6,031	0.10%
2024/03/15	3	76.50	5	77.04	76.50	-2	6,014	-0.03%
2024/03/14	33	77.83	17	77.09	77.50	16	5,953	0.27%
2024/03/13	3	78.50	29.1	78.23	79.00	-26.1	5,829	-0.45%
2024/03/12	2	77.20	6.2	77.45	76.80	-4.2	5,618	-0.08%
2024/03/11	18	75.04	1	75.90	75.70	17	5,522	0.31%
2024/03/08	11	76.42	42	77.45	75.40	-31	5,481	-0.57%
2024/03/07	20	74.44	4	73.60	74.60	16	5,104	0.31%
2024/03/06	7	72.66	1	73.40	73.80	6	5,033	0.12%
2024/03/05	1	72.80	2	72.30	72.80	-1	5,049	-0.02%
2024/03/04	0	0.00	1	72.30	72.90	-1	5,058	-0.02%
2024/03/01	1	71.90	3	71.83	71.30	-2	5,042	-0.04%
2024/02/29	5	71.20	1	71.30	71.00	4	5,009	0.08%
2024/02/27	3	71.97	1	73.00	71.70	2	4,957	0.04%
2024/02/26	3.1	73.58	22	73.58	73.70	-18.9	4,901	-0.39%
2024/02/23	44	74.40	34	74.86	74.00	10	4,829	0.21%
2024/02/22	5	71.30	8	71.75	71.60	-3	4,518	-0.07%
2024/02/21	0	0.00	5	71.60	71.10	-5	4,489	-0.11%
2024/02/20	5	70.70	0	0.00	70.40	5	4,458	0.11%
2024/02/15	6	69.73	0	0.00	69.60	6	4,372	0.14%
2024/02/02	1	71.10	0	0.00	71.30	1	4,281	0.02%
2024/02/01	0	71.40	0	0.00	71.40	0	4,233	0.00%
2024/01/31	2	71.15	2	72.10	72.00	0	4,209	0.00%
2024/01/30	0	0.00	11	71.89	71.60	-11	4,194	-0.26%
2024/01/29	1	72.40	0	0.00	72.60	1	4,192	0.02%
2024/01/25	3	74.20	0	0.00	73.90	3	4,201	0.07%
2024/01/24	2	74.20	0	0.00	74.20	2	4,207	0.05%
2024/01/23	2	73.50	5	74.04	74.20	-3	4,222	-0.07%
2024/01/22	6	73.42	3	73.53	73.50	3	4,214	0.07%
2024/01/19	1	73.10	1	73.70	73.50	0	4,239	0.00%
2024/01/18	1	73.00	2	73.00	73.00	-1	4,239	-0.02%
2024/01/17	1	73.10	12	73.54	73.00	-11	4,229	-0.26%
2024/01/16	2	72.90	0	0.00	73.70	2	4,199	0.05%
2024/01/15	0	73.60	0	0.00	73.80	0	4,196	0.00%
2024/01/12	0	72.70	0	0.00	72.60	0	4,185	0.00%
2024/01/11	0	0.00	3	72.37	72.20	-3	4,165	-0.07%
2024/01/10	0	0.00	2	71.90	71.80	-2	4,167	-0.05%
2024/01/09	0	0.00	10	72.60	72.00	-10	4,147	-0.24%
2024/01/08	2	72.85	1	73.20	72.80	1	4,160	0.02%
2024/01/05	0	0.00	2	74.20	74.50	-2	4,113	-0.05%
2024/01/04	6	74.30	7	74.09	74.50	-1	4,072	-0.02%
2024/01/03	3	73.40	11	73.86	74.30	-8	4,021	-0.20%
2024/01/02	0	0.00	1	73.10	73.80	-1	3,963	-0.03%
2023/12/28	3	72.73	0	0.00	72.80	3	3,869	0.08%
2023/12/27	1	72.90	13	73.07	72.90	-12	3,858	-0.31%
2023/12/26	3	71.47	14	71.94	72.30	-11	3,821	-0.29%
2023/12/25	4	73.05	1	72.90	72.30	3	3,766	0.08%
2023/12/22	1	73.10	4	73.15	73.30	-3	3,742	-0.08%
2023/12/21	19	72.67	1	73.50	73.50	18	3,659	0.49%
2023/12/20	9	73.29	3	73.47	74.00	6	3,558	0.17%
2023/12/19	4	72.68	8	72.84	72.60	-4	3,435	-0.12%
2023/12/18	3	75.60	6	76.85	75.30	-3	3,301	-0.09%
2023/12/15	10	76.49	8	77.46	76.80	2	3,202	0.06%
2023/12/14	13	77.26	31.1	77.11	78.70	-18.1	3,039	-0.59%
2023/12/13	29	72.97	25	72.57	73.80	4	2,631	0.15%
2023/12/12	8	71.10	7	71.10	71.40	1	2,569	0.04%
2023/12/11	1	69.60	0	0.00	70.00	1	2,546	0.04%
2023/12/08	1	69.80	0	0.00	69.80	1	2,584	0.04%
2023/12/07	2	70.10	0	0.00	70.00	2	2,654	0.08%
2023/12/06	3	70.23	2	70.35	70.50	1	2,698	0.04%
2023/12/05	3	70.40	0	0.00	70.50	3	2,733	0.11%
2023/12/04	0.2	71.50	0	0.00	71.50	0.2	2,777	0.01%
2023/12/01	5	72.18	3	71.93	72.00	2	2,966	0.07%
2023/11/29	4	71.28	1	71.40	71.30	3	2,913	0.10%
2023/11/28	3	70.63	3	70.80	71.00	0	2,910	0.00%
2023/11/27	5	70.10	0	0.00	70.10	5	2,974	0.17%
2023/11/24	1	69.80	0	0.00	70.00	1	2,976	0.03%
2023/11/23	0	69.70	0	0.00	69.80	0	2,981	0.00%
2023/11/21	2	69.95	2	69.90	69.80	0	3,055	0.00%
2023/11/17	1	69.20	0	0.00	69.50	1	3,071	0.03%
2023/11/16	1	69.20	1	69.20	69.30	0	3,088	0.00%
2023/11/15	5	69.82	0.3	70.00	69.90	4.7	3,118	0.15%
2023/11/14	1	70.00	0	0.00	70.00	1	3,145	0.03%
2023/11/07	0	0.00	1	70.10	70.10	-1	3,249	-0.03%
2023/11/06	0	0.00	3	69.97	70.00	-3	3,268	-0.09%
2023/11/03	0	0.00	4	69.27	69.60	-4	3,329	-0.12%
2023/11/02	0	0.00	7	68.77	69.40	-7	3,346	-0.21%
2023/11/01	1	68.10	0	0.00	68.70	1	3,351	0.03%
2023/10/31	5	68.04	0	0.00	68.00	5	3,369	0.15%
2023/10/25	8	69.47	0	0.00	68.90	8	3,596	0.22%
2023/10/20	0	0.00	2	68.85	69.00	-2	3,584	-0.06%
2023/10/16	1	66.70	0	0.00	66.80	1	3,604	0.03%
2023/10/12	0	67.60	0	0.00	67.50	0	3,641	0.00%
2023/10/11	0	67.50	2	67.00	66.80	-2	3,656	-0.05%
2023/10/06	1	68.10	0	0.00	68.10	1	3,672	0.03%
2023/10/05	3	68.40	0	0.00	68.70	3	3,697	0.08%
2023/10/04	1	68.00	0	0.00	68.20	1	3,715	0.03%
2023/10/02	0	68.30	0	0.00	68.70	0	3,742	0.00%
2023/09/28	0	0.00	20	68.20	68.20	-20	3,757	-0.53%
2023/09/27	0	0.00	9	67.91	67.90	-9	3,786	-0.24%
2023/09/26	0	0.00	15	68.40	68.10	-15	3,797	-0.39%
2023/09/25	1	68.00	0	0.00	68.50	1	3,791	0.03%
2023/09/21	1	67.91	1	68.50	67.90	0	3,752	0.00%
2023/09/20	1	69.30	13	69.97	69.00	-12	3,746	-0.32%
2023/09/19	24	71.44	0	0.00	71.00	24	3,677	0.65%
2023/09/18	37	71.84	1	71.30	71.30	36	3,642	0.99%
2023/09/15	1	72.10	1	71.80	71.30	0	3,624	0.00%
2023/09/14	0	0.00	1	71.10	71.00	-1	3,558	-0.03%
2023/09/13	5	71.50	4	71.53	71.20	1	3,548	0.03%
2023/09/12	5	71.50	12	71.40	71.50	-7	3,585	-0.20%
2023/09/11	8	70.90	3.5	70.57	70.90	4.5	3,580	0.13%
2023/09/08	8	70.88	0	0.00	70.90	8	3,587	0.22%
2023/09/07	3	71.50	0	0.00	71.50	3	3,566	0.08%
2023/09/06	0	0.00	8	71.48	72.00	-8	3,501	-0.23%
2023/09/05	1	69.60	0	0.00	70.10	1	3,326	0.03%
2023/09/01	0	0.00	30.2	68.96	69.20	-30.2	3,398	-0.89%
2023/08/31	24	70.06	2	69.65	69.80	22	3,404	0.65%
2023/08/30	1	69.40	1	68.70	69.00	0	3,317	0.00%
2023/08/29	1	68.40	0	0.00	69.00	1	3,368	0.03%
2023/08/25	0	0.00	1	68.30	68.20	-1	3,328	-0.03%
2023/08/24	2	67.00	0	0.00	67.20	2	3,303	0.06%
2023/08/23	0	0.00	2	66.90	66.80	-2	3,304	-0.06%
2023/08/22	0.1	66.28	0	0.00	66.30	0.1	3,310	0.00%
2023/08/21	4	66.60	0	0.00	66.70	4	3,297	0.12%
2023/08/18	0	0.00	1	69.10	67.80	-1	3,237	-0.03%
2023/08/17	1	68.40	2	68.50	68.70	-1	3,200	-0.03%
2023/08/16	1	67.20	4	67.60	68.00	-3	3,166	-0.09%
2023/08/15	0	0.00	88	67.06	67.00	-88	3,164	-2.78%
2023/08/11	2	67.40	5	67.56	67.80	-3	3,153	-0.09%
2023/08/10	0	67.60	4	67.68	67.40	-4	3,169	-0.13%
2023/08/09	4	66.90	3	66.67	67.00	1	3,141	0.03%
2023/08/08	0	0.00	2	69.05	69.10	-2	3,078	-0.06%
2023/08/07	0	0.00	5	68.80	68.70	-5	3,077	-0.16%
2023/08/02	5	68.69	0	0.00	67.40	5	3,072	0.16%
2023/08/01	2	68.35	0	0.00	68.20	2	3,055	0.07%
2023/07/31	1	70.40	26	69.51	69.40	-25	3,017	-0.83%
2023/07/28	11	69.60	14	68.96	69.40	-3	2,937	-0.10%
2023/07/27	0	0.00	4	66.65	67.40	-4	2,771	-0.14%
2023/07/26	0	66.30	1	65.50	66.40	-1	2,769	-0.03%
2023/07/25	0	0.00	3	66.50	66.10	-3	2,856	-0.11%
2023/07/21	1	66.00	3	66.47	66.70	-2	2,898	-0.07%
2023/07/20	3	66.87	2	66.55	66.70	1	2,958	0.03%
2023/07/19	0	0.00	2	67.00	66.70	-2	2,996	-0.07%
2023/07/18	10	66.62	0	0.00	66.80	10	3,007	0.33%
2023/07/17	1	66.50	18	66.03	66.50	-17	2,986	-0.57%
2023/07/14	1	65.30	2	65.30	65.30	-1	2,957	-0.03%
2023/07/13	3	65.00	1.1	65.01	64.90	1.9	3,022	0.06%
2023/07/12	0	0.00	1	64.00	64.40	-1	2,983	-0.03%
2023/07/11	0	63.70	0	0.00	63.70	0	2,957	0.00%
2023/07/10	2.1	63.11	0	0.00	63.30	2.1	2,979	0.07%
2023/07/07	0	63.30	0	0.00	63.90	0	2,988	0.00%
2023/07/06	0	63.90	0	0.00	63.80	0	3,002	0.00%
2023/07/05	0	0.00	1	64.00	63.60	-1	3,024	-0.03%
2023/07/04	0.1	63.41	1	63.70	62.90	-0.9	3,006	-0.03%
2023/07/03	0	63.45	0	0.00	63.30	0	2,997	0.00%
2023/06/29	2.1	62.81	0	0.00	62.80	2.1	3,062	0.07%
2023/06/28	0	63.20	0	0.00	63.00	0	3,124	0.00%
2023/06/27	0	62.90	0	0.00	62.90	0	3,105	0.00%
2023/06/26	1.1	62.22	4	62.30	62.30	-3	3,109	-0.09%
2023/06/21	0	63.05	0	0.00	63.00	0	3,110	0.00%
2023/06/20	5.4	62.75	0	0.00	62.70	5.4	3,121	0.17%
2023/06/19	4	64.43	0	0.00	64.20	4	3,057	0.13%
2023/06/16	2.3	64.62	1	64.80	64.90	1.3	3,031	0.04%
2023/06/15	3	69.47	10	69.50	69.60	-7	2,945	-0.24%
2023/06/14	3	69.77	0	0.00	69.60	3	2,870	0.10%
2023/06/13	1	69.90	0	0.00	69.80	1	2,824	0.04%
2023/06/12	2	69.35	2	69.20	69.80	0	2,812	0.00%
2023/06/09	2	69.80	0	0.00	69.90	2	2,799	0.07%
2023/06/08	0	0.00	3	69.70	69.70	-3	2,794	-0.11%
2023/06/07	1	69.40	0	0.00	69.50	1	2,785	0.04%
2023/06/06	1	68.80	2	68.80	69.40	-1	2,817	-0.04%
2023/06/05	4	68.38	6.1	68.35	68.60	-2.1	2,817	-0.07%
2023/06/02	1	68.10	3.3	68.15	67.60	-2.3	2,843	-0.08%
2023/06/01	0	0.00	2	67.45	67.00	-2	2,872	-0.07%
2023/05/26	0	0.00	1	67.00	66.80	-1	3,078	-0.03%
2023/05/25	0	66.10	0	0.00	66.40	0	3,112	0.00%
2023/05/24	0	65.90	0	0.00	66.20	0	3,165	0.00%
2023/05/23	1	66.10	0	0.00	66.00	1	3,188	0.03%
2023/05/22	1	66.00	0	0.00	66.00	1	3,186	0.03%
2023/05/19	0	65.50	0	0.00	65.40	0	3,184	0.00%
2023/05/18	0	65.85	1	65.80	65.70	-1	3,157	-0.03%
2023/05/17	0	64.80	2	65.20	65.10	-2	3,162	-0.06%
2023/05/16	1	64.60	0	0.00	64.30	1	3,144	0.03%
2023/05/15	0	64.95	0	0.00	64.70	0	3,120	0.00%
2023/05/12	0	65.20	0	0.00	65.00	0	3,124	0.00%
2023/05/11	0	65.10	0	0.00	64.70	0	3,126	0.00%
2023/05/10	2.1	64.87	1	64.90	65.00	1.1	3,166	0.03%
2023/05/09	0.1	65.84	0	0.00	65.30	0.1	3,156	0.00%
2023/05/08	0	66.40	0.1	66.40	66.00	-0.1	3,139	0.00%
2023/05/05	0	66.00	1	65.90	66.00	-1	3,209	-0.03%
2023/05/03	0.3	65.47	0	0.00	65.50	0.3	3,288	0.01%
2023/05/02	2.1	65.31	1	65.40	65.30	1.1	3,278	0.03%
2023/04/28	0.1	66.56	0	0.00	65.90	0.1	3,254	0.00%
2023/04/27	0	66.60	0	0.00	67.30	0	3,154	0.00%
2023/04/26	0.1	66.39	0	0.00	66.70	0.1	3,108	0.00%
2023/04/25	1.1	66.17	0	0.00	66.30	1.1	3,082	0.04%
2023/04/24	0.1	67.18	0	0.00	67.50	0.1	3,024	0.00%
2023/04/21	1.2	66.78	0	0.00	67.00	1.2	3,016	0.04%
2023/04/20	0	67.76	0	0.00	67.50	0	2,976	0.00%
2023/04/19	0.1	67.83	1	67.60	67.50	-0.9	2,989	-0.03%
2023/04/18	4.1	67.90	2	67.85	67.90	2.1	2,960	0.07%
2023/04/17	0	0.00	1	69.20	69.10	-1	2,874	-0.03%
2023/04/14	3	69.47	0	0.00	69.50	3	2,845	0.11%
2023/04/13	0	0.00	1	69.30	69.30	-1	2,843	-0.04%
2023/04/12	0	0.00	2	69.30	69.30	-2	2,824	-0.07%
2023/04/11	0	0.00	1	67.90	68.70	-1	2,790	-0.04%
2023/04/10	3.1	67.84	0	0.00	67.50	3.1	2,756	0.11%
2023/04/07	7	69.17	0	0.00	69.10	7	2,711	0.26%
2023/04/06	1	69.30	3	69.63	69.90	-2	2,677	-0.07%
2023/03/31	0	0.00	1	69.60	69.30	-1	2,644	-0.04%
2023/03/30	2.3	68.79	1	69.10	68.90	1.3	2,608	0.05%
2023/03/29	2.1	68.78	5	68.56	68.40	-2.9	2,575	-0.11%
2023/03/28	5	69.90	3	70.10	70.00	2	2,525	0.08%
2023/03/27	1.1	70.02	3	70.60	70.60	-1.9	2,549	-0.08%
2023/03/24	2	70.55	5	70.70	70.30	-3	2,552	-0.12%
2023/03/23	0	0.00	8	70.98	71.00	-8	2,533	-0.32%
2023/03/22	3	70.73	2	70.75	70.50	1	2,490	0.04%
2023/03/21	2	71.00	0	0.00	70.60	2	2,463	0.08%
2023/03/17	0	0.00	2	69.70	70.00	-2	2,425	-0.08%
2023/03/16	2	68.80	0	0.00	68.80	2	2,407	0.08%
2023/03/15	5.1	68.80	1	69.70	68.80	4.1	2,400	0.17%
2023/03/14	1.1	70.15	1	70.10	69.20	0.1	2,382	0.00%
2023/03/13	6.1	69.33	12	69.93	70.30	-5.9	2,356	-0.25%
2023/03/10	1	70.50	5	70.50	70.10	-4	2,326	-0.17%
2023/03/09	1	71.00	4	71.10	70.90	-3	2,292	-0.13%
2023/03/08	0	69.90	2	70.10	70.40	-2	2,200	-0.09%
2023/03/07	0	0.00	1	70.10	70.50	-1	2,158	-0.05%
2023/03/06	0	0.00	6	70.38	70.20	-6	2,104	-0.29%
2023/03/03	3	69.00	1	69.00	69.00	2	2,012	0.10%
2023/03/02	1	68.50	0	0.00	69.00	1	1,967	0.05%
2023/03/01	3	67.93	6	68.35	69.00	-3	1,912	-0.16%
2023/02/24	2	67.25	1	67.20	67.30	1	1,805	0.06%
2023/02/23	6.3	66.97	2	67.05	67.10	4.3	1,761	0.25%
2023/02/22	0	65.90	0	0.00	66.00	0	1,712	0.00%
2023/02/20	0.2	64.30	0	0.00	64.50	0.2	1,736	0.01%
2023/02/17	1	63.50	0	0.00	63.90	1	1,753	0.06%
2023/02/14	0	0.00	2	64.20	64.40	-2	1,806	-0.11%
2023/02/13	0	0.00	1	63.20	63.30	-1	1,847	-0.05%
2023/02/09	2	64.50	2	64.70	63.70	0	1,877	0.00%
2023/02/08	0	0.00	2	64.00	64.30	-2	1,849	-0.11%
2023/02/06	0	62.90	0	0.00	63.40	0	1,766	0.00%
2023/02/03	0	0.00	1	62.92	63.30	-1	1,753	-0.06%
2023/02/02	0	0.00	1	62.00	61.80	-1	1,701	-0.06%
2023/01/17	3	60.47	2	60.50	60.70	1	1,648	0.06%
2023/01/16	0	0.00	3	60.50	60.40	-3	1,661	-0.18%
2023/01/13	0	0.00	2	61.00	60.90	-2	1,674	-0.12%
2023/01/12	407	61.16	3.1	61.06	61.00	403.9	1,670	24.18%	大買/鉅額交易
2023/01/09	0	0.00	1	59.50	59.60	-1	1,684	-0.06%
2023/01/05	0	0.00	0.1	59.18	58.80	-0.1	1,693	-0.01%
2023/01/04	1	59.00	2	58.99	58.90	-1	1,707	-0.06%
2023/01/03	0	57.80	0	0.00	59.00	0	1,732	0.00%
2022/12/26	0	58.10	0	0.00	58.00	0	1,686	0.00%
2022/12/23	0	57.90	0	0.00	58.60	0	1,710	0.00%
2022/12/21	0	58.00	0	0.00	57.70	0	1,749	0.00%
2022/12/20	0	0.00	3	58.30	58.00	-3	1,750	-0.17%
2022/12/19	0	0.00	1	59.20	59.40	-1	1,761	-0.06%
2022/12/13	0	58.60	0	0.00	58.50	0	1,766	0.00%
2022/12/02	5	59.70	1	59.00	59.40	4	1,936	0.21%
2022/12/01	2	58.75	0	0.00	58.90	2	1,927	0.10%
2022/11/30	2	58.00	3	58.30	58.20	-1	1,932	-0.05%
2022/11/29	1	57.50	0	57.70	57.80	1	1,930	0.05%
2022/11/28	0	58.05	2	58.00	57.70	-2	1,936	-0.10%
2022/11/25	1	58.00	0	0.00	58.00	1	1,946	0.05%
2022/11/24	1	58.60	5	58.68	58.80	-4	1,951	-0.20%
2022/11/23	2	58.70	0	0.00	58.90	2	1,948	0.10%
2022/11/22	1	58.00	3	58.40	58.80	-2	1,961	-0.10%
2022/11/21	2	58.45	2	58.45	58.30	0	1,971	0.00%
2022/11/18	2	59.14	0	0.00	58.90	2	1,973	0.10%
2022/11/17	1	58.90	0	0.00	59.30	1	1,982	0.05%
2022/11/16	1	59.60	4.3	59.04	59.50	-3.3	1,979	-0.17%
2022/11/15	3	58.07	2	58.20	58.20	1	1,910	0.05%
2022/11/14	1	57.70	0	0.00	57.70	1	1,904	0.05%
2022/11/11	1	57.99	4	57.50	57.50	-3	1,891	-0.16%
2022/11/10	1	57.00	0	0.00	57.10	1	1,879	0.05%
2022/11/09	0	56.70	11	57.04	57.20	-11	1,877	-0.58%
2022/11/08	3	56.20	0	0.00	55.70	3	1,849	0.16%
2022/11/07	1	56.20	3	55.43	56.20	-2	1,884	-0.11%
2022/11/04	0	54.80	0	0.00	54.60	0	1,874	0.00%
2022/11/03	0	0.00	1	55.00	54.90	-1	1,904	-0.05%
2022/11/02	1	54.60	0	0.00	54.80	1	1,931	0.05%
2022/11/01	2	54.45	0	0.00	54.60	2	1,970	0.10%
2022/10/31	5	53.60	6	54.18	54.40	-1	1,998	-0.05%
2022/10/28	2	52.85	1	52.60	52.60	1	1,993	0.05%
2022/10/26	2	52.85	0	0.00	52.90	2	2,006	0.10%
2022/10/24	1	53.40	2	54.30	53.60	-1	2,059	-0.05%
2022/10/21	0	0.00	4	53.65	53.30	-4	2,057	-0.19%
2022/10/20	0	53.00	1	53.30	53.30	-1	2,086	-0.05%
2022/10/19	1	54.10	4	53.83	53.10	-3	2,109	-0.14%
2022/10/18	1	53.20	1	53.10	53.70	0	2,116	0.00%
2022/10/17	0	0.00	1	50.80	51.80	-1	2,148	-0.05%
2022/10/14	1	50.40	0	0.00	50.30	1	2,213	0.05%
2022/10/13	0	49.48	0	0.00	49.45	0	2,365	0.00%
2022/10/12	0	50.40	0	0.00	50.40	0	2,485	0.00%
2022/10/11	1.1	50.31	0	0.00	50.20	1.1	2,558	0.04%
2022/10/07	0	0.00	2	52.00	52.00	-2	2,585	-0.08%
2022/09/29	0	0.00	6	51.07	51.30	-6	2,848	-0.21%
2022/09/28	0	50.30	2	50.20	50.00	-2	2,880	-0.07%
2022/09/26	1	51.11	2.2	51.12	51.30	-1.2	2,911	-0.04%
2022/09/23	1	52.42	0	0.00	52.70	1	2,939	0.04%
2022/09/21	2	53.70	0	0.00	53.50	2	3,019	0.07%
2022/09/20	0	53.90	0	0.00	53.80	0	3,052	0.00%
2022/09/19	3	54.10	0	0.00	53.90	3	3,051	0.10%
2022/09/16	1.1	55.31	0	0.00	54.90	1.1	3,033	0.04%
2022/09/14	4.1	55.57	55	55.25	55.60	-50.9	3,106	-1.64%
2022/09/13	0	56.40	0	0.00	56.20	0	3,116	0.00%
2022/09/12	0	56.50	0	0.00	56.40	0	3,150	0.00%
2022/09/08	2	56.50	0	0.00	56.80	2	3,244	0.06%
2022/09/07	0	54.78	1	54.60	54.50	-1	3,246	-0.03%
2022/09/06	0	55.80	1	55.20	55.10	-1	3,244	-0.03%
2022/09/02	0	56.40	0	0.00	56.20	0	3,258	0.00%
2022/09/01	1.1	56.80	0	0.00	56.60	1.1	3,253	0.03%
2022/08/31	0	57.00	0	0.00	57.10	0	3,251	0.00%
2022/08/29	1.1	56.71	0	0.00	56.80	1.1	3,287	0.03%
2022/08/26	1	57.50	0	0.00	57.70	1	3,294	0.03%
2022/08/25	0.1	56.90	4	57.00	57.20	-3.9	3,293	-0.12%
2022/08/23	0.1	56.81	0	0.00	56.50	0.1	3,308	0.00%
2022/08/22	0.1	57.43	0	0.00	57.00	0.1	3,307	0.00%
2022/08/19	0	57.30	0	57.50	57.30	0	3,297	0.00%
2022/08/18	0	56.60	1	56.70	56.80	-1	3,308	-0.03%
2022/08/17	3	57.30	4	57.10	56.70	-1	3,312	-0.03%
2022/08/16	0.1	56.60	0	0.00	56.50	0.1	3,288	0.00%
2022/08/15	0	0.00	5	56.60	56.60	-5	3,266	-0.15%
2022/08/12	0	0.00	2	56.35	56.20	-2	3,247	-0.06%
2022/08/11	0	55.70	2	55.70	55.40	-2	3,211	-0.06%
2022/08/10	4	55.23	0	0.00	55.10	4	3,237	0.12%
2022/08/09	1	55.11	3	55.43	55.90	-2	3,244	-0.06%
2022/08/08	2	55.70	10	55.20	55.70	-8	3,223	-0.25%
2022/08/05	5	55.40	12	55.38	55.30	-7	3,182	-0.22%
2022/08/03	11	54.21	0	0.00	54.40	11	3,149	0.35%
2022/08/02	2	54.55	0	0.00	54.50	2	3,149	0.07%
2022/08/01	0	55.20	2	55.20	55.60	-2	3,115	-0.06%
2022/07/29	1	54.70	0	0.00	54.70	1	3,092	0.03%
2022/07/28	0.2	54.20	0	0.00	54.10	0.2	3,111	0.01%
2022/07/27	0	54.30	0	0.00	54.10	0	3,122	0.00%
2022/07/26	3	54.73	1	54.40	54.30	2	3,109	0.06%
2022/07/25	2	55.05	2	55.30	55.40	0	3,111	0.00%
2022/07/22	2	54.70	1	55.80	55.80	1	3,117	0.03%
2022/07/21	2	54.50	4	54.80	55.20	-2	3,108	-0.06%
2022/07/20	11.2	54.90	0	0.00	54.90	11.2	3,053	0.37%
2022/07/19	4	59.90	4	59.65	59.90	0	2,925	0.00%
2022/07/18	0	0.00	11	58.98	59.80	-11	2,812	-0.39%
2022/07/15	1	57.30	2	57.10	57.60	-1	2,749	-0.04%
2022/07/14	2	56.00	0	0.00	56.00	2	2,729	0.07%
2022/07/13	3	55.80	10	56.00	55.20	-7	2,705	-0.26%
2022/07/12	2.2	55.22	0	0.00	55.20	2.2	2,735	0.08%
2022/07/11	1	56.70	2	56.90	57.00	-1	2,713	-0.04%
2022/07/08	2	57.45	17	57.35	57.60	-15	2,699	-0.56%
2022/07/07	4	55.38	35	55.90	56.00	-31	2,654	-1.17%
2022/07/06	0	56.50	0	0.00	54.60	0	2,617	0.00%
2022/07/05	1	56.30	1	57.00	57.00	0	2,616	0.00%
2022/07/04	1.1	56.52	0	0.00	56.60	1.1	2,620	0.04%
2022/07/01	0	59.30	0	0.00	57.50	0	2,655	0.00%
2022/06/30	0.3	60.30	0	0.00	59.30	0.3	2,660	0.01%
2022/06/29	1.1	62.12	3	62.60	61.80	-1.9	2,613	-0.07%
2022/06/28	10.1	63.26	3	63.30	63.30	7.1	2,601	0.27%
2022/06/27	1.1	64.42	1	64.80	64.60	0.1	2,607	0.00%
2022/06/24	7	64.00	0	0.00	64.20	7	2,609	0.27%
2022/06/23	1.1	64.01	20	63.80	64.40	-18.9	2,603	-0.73%
2022/06/22	2.2	65.14	0	0.00	64.80	2.2	2,584	0.08%
2022/06/21	1	66.49	0	0.00	66.70	1	2,545	0.04%
2022/06/20	0	66.55	1	66.00	66.00	-1	2,607	-0.04%
2022/06/17	0	66.68	9	66.90	68.30	-9	2,609	-0.34%
2022/06/16	0	67.90	0	0.00	67.50	0	2,543	0.00%
2022/06/15	1	68.20	1	68.70	68.00	0	2,556	0.00%
2022/06/14	0	0.00	81	67.53	68.40	-81	2,600	-3.12%
2022/06/13	7.2	68.23	0	0.00	68.10	7.2	2,668	0.27%
2022/06/09	0	0.00	10	69.65	69.70	-10	2,752	-0.36%
2022/06/08	25	70.20	1	70.40	69.80	24	2,781	0.86%
2022/06/07	1	70.20	6	70.08	70.10	-5	3,013	-0.17%
2022/06/06	5	69.50	1	69.60	69.60	4	3,113	0.13%
2022/06/01	10	69.60	0	0.00	69.50	10	3,312	0.30%
2022/05/30	0	0.00	5	69.14	69.10	-5	3,610	-0.14%
2022/05/27	26	68.40	0	0.00	68.30	26	3,696	0.70%
2022/05/26	0	0.00	1	67.80	67.80	-1	3,956	-0.03%
2022/05/24	4	68.43	0	0.00	68.20	4	4,161	0.10%
2022/05/23	2	68.60	2	68.90	68.60	0	4,170	0.00%
2022/05/20	24	68.99	1	69.00	69.20	23	4,213	0.55%
2022/05/19	4	69.10	1	68.80	69.10	3	4,244	0.07%
2022/05/18	3	69.33	7.2	69.92	69.60	-4.2	4,247	-0.10%
2022/05/17	2	68.65	0	69.00	69.10	2	4,244	0.05%
2022/05/13	0	0.00	11	67.52	67.60	-11	4,270	-0.26%
2022/05/12	1	67.00	23	68.00	66.80	-22	4,328	-0.51%
2022/05/11	157	68.29	0	0.00	68.00	157	4,348	3.61%	大買/鉅額交易
2022/05/10	0	0.00	1	66.70	68.20	-1	4,398	-0.02%
2022/05/09	1	67.60	0	0.00	67.50	1	4,427	0.02%
2022/05/06	3	68.60	2	67.41	68.30	1	4,459	0.02%
2022/05/05	0	67.70	1	67.90	68.10	-1	4,489	-0.02%
2022/05/04	0	0.00	2	67.75	67.40	-2	4,506	-0.04%
2022/05/03	6	67.33	1	67.30	67.30	5	4,581	0.11%
2022/04/28	2	66.80	4.1	67.58	67.50	-2.1	4,708	-0.04%
2022/04/27	2	65.90	1	66.10	66.20	1	4,755	0.02%
2022/04/26	1	67.40	0	0.00	67.10	1	4,793	0.02%
2022/04/21	10	68.70	2	68.70	68.70	8	5,231	0.15%
2022/04/20	3	68.47	0.1	68.60	68.40	2.9	5,576	0.05%
2022/04/19	0	0.00	8.4	68.71	68.60	-8.4	5,707	-0.15%
2022/04/18	42	68.88	7	68.77	68.70	35	5,891	0.59%
2022/04/15	0	66.85	0	0.00	67.20	0	5,900	0.00%
2022/04/14	1	67.00	0	0.00	66.90	1	5,940	0.02%
2022/04/13	30	66.73	0	0.00	67.00	30	5,980	0.50%
2022/04/12	38.2	66.34	2	66.20	66.40	36.2	6,020	0.60%
2022/04/11	1.1	66.62	2	66.60	66.50	-0.9	6,035	-0.02%
2022/04/08	0.1	67.46	2	67.10	67.50	-1.9	6,020	-0.03%
2022/04/07	0.1	68.17	14	67.56	67.20	-13.9	6,010	-0.23%
2022/04/06	1	68.51	1	68.80	68.60	0	5,998	0.00%
2022/04/01	1	68.51	3	69.30	69.40	-2	5,996	-0.03%
2022/03/31	2	69.20	0	0.00	69.10	2	6,024	0.03%
2022/03/30	1	69.31	11	69.95	69.40	-10	6,038	-0.17%
2022/03/29	1	70.09	10	69.94	69.70	-9	6,019	-0.15%
2022/03/28	1	70.00	0	0.00	70.10	1	6,014	0.02%
2022/03/25	2	70.85	6	71.13	70.60	-4	6,012	-0.07%
2022/03/24	2	71.25	4	71.30	71.50	-2	5,988	-0.03%
2022/03/23	23	71.55	13	71.92	71.20	10	6,099	0.16%
2022/03/22	5	71.56	3	71.67	71.90	2	6,060	0.03%
2022/03/21	3	71.57	3	71.50	71.30	0	6,057	0.00%
2022/03/18	0	0.00	3	71.00	71.80	-3	6,091	-0.05%
2022/03/17	2	70.65	11.1	70.71	70.90	-9.1	6,092	-0.15%
2022/03/16	3.1	69.30	0	0.00	69.10	3.1	6,106	0.05%
2022/03/15	33	69.86	1	70.60	69.50	32	6,110	0.52%
2022/03/14	17	71.03	0	0.00	71.00	17	6,116	0.28%
2022/03/11	0	0.00	2	71.35	71.30	-2	6,124	-0.03%
2022/03/10	17	71.81	1	71.79	71.20	16	6,140	0.26%
2022/03/09	5	70.22	4.3	69.88	71.60	0.7	5,957	0.01%
2022/03/08	2.1	69.39	4.1	69.21	68.90	-2	5,926	-0.03%
2022/03/07	13.3	69.27	2	70.30	69.10	11.3	5,954	0.19%
2022/03/04	5.1	71.74	3	72.03	71.10	2.1	5,901	0.04%
2022/03/03	4	72.13	14	72.23	72.60	-10	5,821	-0.17%
2022/03/02	3	70.90	1	70.50	70.90	2	5,710	0.04%
2022/03/01	9	71.01	22	70.96	71.00	-13	5,644	-0.23%
2022/02/25	0	0.00	1	68.50	68.90	-1	5,436	-0.02%
2022/02/24	6	67.02	0	0.00	66.80	6	5,384	0.11%
2022/02/21	1	68.80	0	0.00	69.50	1	5,524	0.02%
2022/02/18	1	68.30	30	68.80	68.90	-29	5,625	-0.52%
2022/02/17	0	0.00	10	68.20	68.80	-10	5,766	-0.17%
2022/02/16	0	0.00	0.5	68.20	68.00	-0.5	5,908	-0.01%
2022/02/15	1	68.00	0	0.00	67.90	1	5,989	0.02%
2022/02/14	0	0.00	7	68.30	68.10	-7	6,058	-0.12%
2022/02/11	0	0.00	12	69.50	69.30	-12	6,065	-0.20%
2022/02/10	5	69.70	9	69.09	69.70	-4	6,133	-0.07%
2022/02/09	5	69.20	0	0.00	69.00	5	6,181	0.08%
2022/02/08	5	68.78	7	68.43	68.90	-2	6,192	-0.03%
2022/02/07	1	67.50	10	67.70	67.80	-9	6,251	-0.14%
2022/01/26	0	0.00	5	68.30	67.90	-5	6,270	-0.08%
2022/01/25	1	69.10	0	0.00	68.00	1	6,349	0.02%
2022/01/24	0	0.00	22	67.96	68.70	-22	6,324	-0.35%
2022/01/21	1	69.40	0	0.00	69.00	1	6,414	0.02%
2022/01/20	4	69.40	0	0.00	70.00	4	6,570	0.06%
2022/01/19	1	69.40	6	69.35	69.10	-5	6,547	-0.08%
2022/01/18	13	70.60	1	70.70	70.00	12	6,512	0.18%
2022/01/17	1.5	69.20	6	69.10	69.80	-4.5	6,332	-0.07%
2022/01/14	6	67.35	5	67.90	68.20	1	6,251	0.02%
2022/01/13	7	69.14	38	68.99	69.00	-31	6,178	-0.50%
2022/01/12	1	67.70	12	67.99	68.00	-11	5,884	-0.19%
2022/01/11	10	67.72	16	67.97	67.90	-6	5,789	-0.10%
2022/01/10	6	67.00	11	66.97	67.20	-5	5,604	-0.09%
2022/01/07	2	66.55	25	66.40	66.40	-23	5,575	-0.41%
2022/01/06	8	66.76	6	66.72	66.90	2	5,563	0.04%
2022/01/05	4	66.53	1	66.50	66.50	3	5,612	0.05%
2022/01/04	2	67.00	4.1	66.60	66.50	-2.1	5,711	-0.04%
2022/01/03	11	67.14	9	67.33	66.80	2	5,891	0.03%
2021/12/30	1	66.60	0	0.00	66.70	1	5,912	0.02%
2021/12/29	9	66.58	4	66.60	66.40	5	5,926	0.08%
2021/12/28	4	67.30	0	0.00	66.90	4	5,968	0.07%
2021/12/27	0	0.00	1	66.50	67.10	-1	6,008	-0.02%
2021/12/24	2	66.10	1	66.20	66.10	1	6,032	0.02%
2021/12/23	11	66.06	4	65.95	66.00	7	6,077	0.12%
2021/12/22	1	65.40	11	65.49	65.50	-10	6,209	-0.16%
2021/12/21	1	64.70	2.5	65.26	65.40	-1.5	6,223	-0.02%
2021/12/20	1	64.80	3	64.83	64.90	-2	6,219	-0.03%
2021/12/17	53	64.84	2	65.05	65.10	51	6,237	0.82%
2021/12/16	66	66.02	5	66.28	66.30	61	6,179	0.99%
2021/12/15	5	65.48	11	65.39	65.30	-6	6,181	-0.10%
2021/12/14	6	65.85	2	65.90	65.70	4	6,194	0.06%
2021/12/13	204	66.84	3	66.70	66.70	201	6,159	3.26%	大買/鉅額交易
2021/12/10	2	66.15	2	66.85	66.90	0	6,196	0.00%
2021/12/09	0	0.00	6	66.22	66.30	-6	6,246	-0.10%
2021/12/08	3	67.07	10	66.80	66.80	-7	6,222	-0.11%
2021/12/07	5	67.00	11	67.11	67.10	-6	6,240	-0.10%
2021/12/06	0	0.00	12	67.87	67.50	-12	6,299	-0.19%
2021/12/03	6	67.78	0	0.00	67.60	6	6,489	0.09%
2021/12/02	0	0.00	7	67.94	67.80	-7	6,877	-0.10%
2021/12/01	0	0.00	9	67.77	67.90	-9	8,230	-0.11%
2021/11/30	10	67.50	3	67.33	67.00	7	8,300	0.08%
2021/11/29	0	0.00	15.4	66.23	66.60	-15.4	8,409	-0.18%
2021/11/26	9.6	66.27	11	65.72	66.20	-1.4	8,647	-0.02%
2021/11/25	26	67.63	72	67.50	67.20	-46	8,665	-0.53%
2021/11/24	4	67.05	26	67.40	67.30	-22	8,766	-0.25%
2021/11/23	13.5	67.74	1	67.90	67.60	12.5	8,957	0.14%
2021/11/22	100.2	68.27	106	68.48	68.30	-5.8	8,989	-0.06%	大賣/
2021/11/19	11	67.63	3	67.37	67.30	8	9,026	0.09%
2021/11/18	14	67.28	7	67.56	67.20	7	9,051	0.08%
2021/11/17	27	66.53	2	66.90	66.90	25	8,947	0.28%
2021/11/16	37	67.15	1	67.40	66.80	36	8,857	0.41%
2021/11/15	86	67.79	141	67.98	68.20	-55	8,763	-0.63%	大賣/
2021/11/12	1	66.60	9	66.36	66.70	-8	8,674	-0.09%
2021/11/11	1	65.11	0	0.00	64.90	1	8,625	0.01%
2021/11/10	2	66.00	3	65.93	66.00	-1	8,639	-0.01%
2021/11/08	2	66.00	0	0.00	65.90	2	8,730	0.02%
2021/11/04	0	0.00	1	65.50	65.20	-1	8,919	-0.01%
2021/11/03	3	64.20	5	64.68	65.20	-2	9,095	-0.02%
2021/11/02	5	64.00	0	0.00	63.60	5	9,371	0.05%
2021/11/01	1	65.20	5	65.06	65.10	-4	9,820	-0.04%
2021/10/29	9	64.42	3	64.73	64.30	6	10,157	0.06%
2021/10/28	13	64.83	6	65.12	65.20	7	10,080	0.07%
2021/10/27	0	0.00	16	64.13	64.50	-16	9,998	-0.16%
2021/10/26	2	63.55	3	63.63	63.20	-1	10,238	-0.01%
2021/10/25	1	63.10	0	0.00	63.10	1	10,223	0.01%
2021/10/22	2	62.40	4	62.83	63.40	-2	10,272	-0.02%
2021/10/21	3	62.10	3	62.10	62.00	0	10,391	0.00%
2021/10/20	0.2	63.00	1	63.00	62.50	-0.8	10,371	-0.01%
2021/10/19	0	0.00	2	62.60	62.60	-2	10,431	-0.02%
2021/10/18	30	62.10	0	0.00	61.60	30	10,449	0.29%
2021/10/15	3	62.23	4	62.48	62.10	-1	10,594	-0.01%
2021/10/13	5	61.04	1	60.70	61.00	4	10,799	0.04%
2021/10/12	7	62.26	0	0.00	62.00	7	10,866	0.06%
2021/10/08	33	64.49	1	65.10	63.30	32	11,163	0.29%
2021/10/07	1	65.90	0	0.00	65.90	1	11,005	0.01%
2021/10/06	41	65.31	2	64.50	64.60	39	11,053	0.35%
2021/10/05	1	65.39	1	63.60	65.40	0	11,117	0.00%
2021/10/04	29	65.90	13	65.15	65.00	16	11,081	0.14%
2021/10/01	184	66.73	0	0.00	67.30	184	11,063	1.66%	大買/鉅額交易
2021/09/30	97	67.16	1	68.00	67.50	96	11,044	0.87%
2021/09/29	14	67.81	0	0.00	67.20	14	11,088	0.13%
2021/09/28	91	70.39	1	70.20	70.10	90	10,983	0.82%
2021/09/27	45	71.20	0	0.00	70.80	45	10,972	0.41%
2021/09/23	11	70.99	2	71.20	71.00	9	10,987	0.08%
2021/09/22	26	70.10	0	0.00	70.50	26	11,005	0.24%
2021/09/17	25	71.40	0	0.00	71.60	25	11,223	0.22%
2021/09/16	3	72.27	0	0.00	71.80	3	11,224	0.03%
2021/09/15	7	72.00	0	0.00	71.80	7	11,200	0.06%
2021/09/14	1	73.50	12	72.71	72.70	-11	11,146	-0.10%
2021/09/13	16	73.92	6	74.57	73.70	10	11,062	0.09%
2021/09/10	2	74.05	5	74.34	74.50	-3	11,038	-0.03%
2021/09/09	7	73.71	4	73.85	73.50	3	10,992	0.03%
2021/09/08	18	73.71	6	73.83	73.30	12	10,921	0.11%
2021/09/07	33	74.58	8	75.96	74.40	25	10,732	0.23%
2021/09/06	92	82.61	64	81.16	78.00	28	10,307	0.27%
2021/09/03	7	80.77	73	79.72	81.10	-66	8,879	-0.74%
2021/09/02	3	79.23	5	79.76	79.40	-2	8,739	-0.02%
2021/09/01	7	79.30	18	78.08	80.40	-11	8,616	-0.13%
2021/08/31	0	0.00	25	77.00	77.10	-25	8,442	-0.30%
2021/08/30	1	76.60	3	76.80	77.00	-2	8,363	-0.02%
2021/08/27	1	75.10	2	74.60	75.80	-1	8,235	-0.01%
2021/08/25	1	72.70	1	72.90	72.50	0	7,914	0.00%
2021/08/24	0	0.00	1	73.60	73.60	-1	7,814	-0.01%
2021/08/23	25	74.57	32	74.50	74.50	-7	7,774	-0.09%
2021/08/19	2	73.80	0	0.00	73.10	2	7,799	0.03%
2021/08/18	5	72.78	4	73.83	75.00	1	7,769	0.01%
2021/08/16	14	73.15	6	73.57	73.90	8	7,666	0.10%
2021/08/13	11	75.52	4	73.60	73.60	7	7,604	0.09%
2021/08/11	0	0.00	4	76.13	76.10	-4	7,479	-0.05%
2021/08/10	32	78.33	5	76.86	77.60	27	7,395	0.37%
2021/08/09	61	80.45	2	79.75	78.40	59	7,253	0.81%
2021/08/06	50	81.05	52	81.25	80.90	-2	7,024	-0.03%
2021/08/05	39	81.27	63	80.50	80.20	-24	6,752	-0.36%
2021/08/04	5	78.30	7	78.43	79.30	-2	6,309	-0.03%
2021/08/03	0	0.00	4	76.00	76.00	-4	6,020	-0.07%
2021/08/02	1	75.80	0	0.00	75.30	1	5,948	0.02%
2021/07/30	16	74.31	23	75.01	75.00	-7	5,915	-0.12%
2021/07/29	0	0.00	1	73.00	72.70	-1	5,731	-0.02%
2021/07/28	3	70.80	3	71.47	71.40	0	5,731	0.00%
2021/07/27	4	73.70	6	73.97	73.30	-2	5,775	-0.03%
2021/07/26	4	73.00	0	0.00	72.90	4	5,705	0.07%
2021/07/23	1	72.20	2	72.90	72.10	-1	5,714	-0.02%
2021/07/22	2	71.65	2	71.30	71.40	0	5,670	0.00%
2021/07/21	37.1	70.52	8	70.13	69.70	29.1	5,620	0.52%
2021/07/20	12	74.98	4	74.28	74.30	8	5,503	0.15%
2021/07/19	13	76.48	3	77.00	76.70	10	5,366	0.19%
2021/07/16	0	0.00	4	77.50	77.70	-4	5,334	-0.07%
2021/07/15	11	77.18	23	77.52	77.20	-12	5,233	-0.23%
2021/07/14	32	73.90	1.1	74.58	74.40	31	4,848	0.64%
2021/07/13	0	0.00	4	74.45	73.90	-4	4,873	-0.08%
2021/07/12	2	74.30	1.1	74.50	74.70	0.9	4,849	0.02%
2021/07/09	0	0.00	0	73.80	72.90	0	4,783	0.00%
2021/07/08	22	73.79	3.1	74.39	73.80	18.9	4,827	0.39%
2021/07/07	2	73.20	1	73.00	73.10	1	4,826	0.02%
2021/07/06	5	72.44	15	72.75	73.30	-10	4,837	-0.21%
2021/07/05	4	72.35	1	72.20	72.50	3	4,784	0.06%
2021/07/01	2	71.35	0	0.00	71.10	2	4,861	0.04%
2021/06/30	6	71.47	6	71.72	72.00	0	4,933	0.00%
2021/06/29	2	72.55	3	72.47	71.90	-1	4,933	-0.02%
2021/06/28	9	72.58	10	72.36	72.80	-1	4,940	-0.02%
2021/06/25	0	0.00	5	70.46	70.20	-5	4,782	-0.10%
2021/06/24	5	69.60	0	0.00	70.00	5	4,811	0.10%
2021/06/23	1	69.70	0	0.00	69.60	1	4,879	0.02%
2021/06/22	1	69.80	0	0.00	69.60	1	4,933	0.02%
2021/06/21	1	68.60	1	68.50	69.10	0	4,978	0.00%
2021/06/18	3	69.97	0	0.00	69.00	3	5,103	0.06%
2021/06/17	0	0.00	1	69.80	70.60	-1	5,159	-0.02%
2021/06/16	5	69.88	1	70.40	70.00	4	5,570	0.07%
2021/06/15	0	0.00	0	70.40	70.20	0	5,934	0.00%
2021/06/11	0	0.00	3	70.50	70.30	-3	5,983	-0.05%
2021/06/10	11	69.89	8	70.04	70.50	3	6,026	0.05%
2021/06/09	8	69.84	16	69.68	69.20	-8	6,028	-0.13%
2021/06/08	12	70.64	16	69.97	70.80	-4	6,018	-0.07%
2021/06/03	0	0.00	0	68.50	68.30	0	6,179	0.00%
2021/06/02	5	67.50	1	68.30	68.20	4	6,293	0.06%
2021/06/01	1	68.30	0	0.00	68.20	1	6,438	0.02%
2021/05/28	10	68.30	2	67.90	68.20	8	6,787	0.12%
2021/05/26	1	66.60	0	0.00	67.30	1	6,957	0.01%
2021/05/25	7	65.70	8	66.70	66.90	-1	7,011	-0.01%
2021/05/21	3	64.67	1	64.90	64.50	2	7,126	0.03%
2021/05/20	3	64.40	3	65.13	64.40	0	7,215	0.00%
2021/05/19	1	66.70	1	66.20	66.60	0	7,194	0.00%
2021/05/18	2	65.30	4	65.15	66.50	-2	7,226	-0.03%
2021/05/17	8	63.56	4	63.55	62.80	4	7,313	0.05%
2021/05/14	0	0.00	2	66.20	66.60	-2	7,287	-0.03%
2021/05/13	2	64.55	3	65.13	65.20	-1	7,294	-0.01%
2021/05/12	7	65.35	0	0.00	64.50	7	7,288	0.10%
2021/05/11	7	68.30	5	67.64	67.10	2	7,276	0.03%
2021/05/07	2	70.70	0	0.00	71.00	2	7,429	0.03%
2021/05/06	4	71.53	0	0.00	70.60	4	7,469	0.05%
2021/05/05	1	71.60	0	0.00	70.40	1	7,787	0.01%
2021/05/04	6	70.98	7	70.29	71.60	-1	7,862	-0.01%
2021/04/29	5	77.50	8	77.45	77.40	-3	7,910	-0.04%
2021/04/28	1	76.50	0	0.00	78.20	1	7,975	0.01%
2021/04/27	6	76.85	5	76.84	76.90	1	8,214	0.01%
2021/04/26	3	76.73	0.2	76.73	76.90	2.8	8,350	0.03%
2021/04/23	2	75.30	7	75.80	76.00	-5	8,475	-0.06%
2021/04/22	4	76.68	4	76.43	75.20	0	8,655	0.00%
2021/04/21	3	77.63	0	0.00	77.50	3	8,814	0.03%
2021/04/20	1	77.10	1	77.00	76.60	0	8,958	0.00%
2021/04/19	1	77.10	0	0.00	77.10	1	9,392	0.01%
2021/04/16	2	78.00	4	77.85	77.90	-2	9,443	-0.02%
2021/04/15	5	76.26	0	0.00	76.50	5	9,484	0.05%
2021/04/14	1.1	75.26	8	76.16	75.30	-6.9	9,628	-0.07%
2021/04/13	1	76.80	0	0.00	76.40	1	9,586	0.01%
2021/04/12	6	78.37	2	78.70	77.50	4	9,552	0.04%
2021/04/09	1.1	77.97	3	77.73	78.00	-1.9	9,547	-0.02%
2021/04/08	1	77.51	2	77.75	77.60	-1	9,492	-0.01%
2021/04/07	1.1	77.73	3	79.00	77.80	-1.9	9,452	-0.02%
2021/04/06	15.1	78.96	6	79.62	79.00	9.1	9,396	0.10%
2021/04/01	4	77.88	3	77.70	78.00	1	9,316	0.01%
2021/03/31	6	78.13	7	77.69	77.70	-1	9,285	-0.01%
2021/03/30	2	77.00	6	77.50	77.80	-4	9,223	-0.04%
2021/03/29	0	0.00	16	76.98	76.70	-16	9,172	-0.17%
2021/03/26	19	76.68	10	76.62	76.70	9	9,239	0.10%
2021/03/25	4	75.83	3	76.07	76.10	1	9,189	0.01%
2021/03/24	4	75.78	5	75.40	75.50	-1	9,144	-0.01%
2021/03/23	13	75.72	8	75.90	75.80	5	9,116	0.05%
2021/03/22	6	74.95	29	74.76	74.70	-23	9,009	-0.26%
2021/03/19	17	76.55	11	76.42	76.00	6	8,985	0.07%
2021/03/18	46	75.32	49	77.14	77.90	-3	8,602	-0.03%
2021/03/16	4	73.45	2.3	73.47	73.70	1.7	8,465	0.02%
2021/03/15	1	73.00	0	0.00	73.60	1	8,607	0.01%
2021/03/12	0	0.00	2	72.90	72.70	-2	8,634	-0.02%
2021/03/11	1.1	72.37	6	72.82	73.10	-4.9	8,692	-0.06%
2021/03/10	5	71.56	1	71.40	71.70	4	8,969	0.04%
2021/03/09	7	70.77	1	71.40	71.40	6	8,988	0.07%
2021/03/08	3	72.80	1	72.00	72.20	2	8,885	0.02%
2021/03/05	6	73.55	4	72.70	72.70	2	8,795	0.02%
2021/03/04	4	74.20	4	74.28	74.10	0	8,709	0.00%
2021/03/03	6	74.53	9	75.90	75.10	-3	8,584	-0.03%
2021/03/02	1	75.40	3.1	76.15	75.50	-2.1	8,370	-0.03%
2021/02/25	3	74.37	2	75.50	74.50	1	8,286	0.01%
2021/02/23	7	74.33	9	74.22	74.40	-2	8,214	-0.02%
2021/02/22	1	73.50	5	74.88	75.50	-4	8,142	-0.05%
2021/02/19	4	73.13	1	72.90	73.20	3	8,051	0.04%
2021/02/18	1	73.50	0	0.00	73.90	1	8,059	0.01%
2021/02/17	1	74.30	2	73.45	73.50	-1	8,050	-0.01%
2021/02/05	1	71.20	1	71.20	71.30	0	7,963	0.00%
2021/02/03	4	72.00	0	0.00	71.20	4	8,085	0.05%
2021/02/02	10	72.30	2	72.20	72.40	8	8,171	0.10%
2021/02/01	4	69.10	1	69.00	69.50	3	8,259	0.04%
2021/01/29	6	70.68	6	70.50	69.20	0	8,380	0.00%
2021/01/28	4	73.10	15	73.33	72.50	-11	8,195	-0.13%
2021/01/27	11	75.79	8	75.50	75.70	3	8,077	0.04%
2021/01/26	3	75.50	5	75.98	75.70	-2	7,652	-0.03%
2021/01/25	16	75.71	21	75.11	75.70	-5	7,537	-0.07%
2021/01/22	0	0.00	7	75.40	75.40	-7	7,400	-0.09%
2021/01/21	0	0.00	8	74.31	74.40	-8	7,308	-0.11%
2021/01/20	14	75.84	18	75.84	73.70	-4	7,247	-0.06%
2021/01/19	24	73.98	1	74.50	74.50	23	6,991	0.33%
2021/01/18	21	74.16	11	74.63	73.90	10	6,871	0.15%
2021/01/15	1	74.50	10	74.21	74.50	-9	6,733	-0.13%
2021/01/14	9	73.36	3	73.13	73.80	6	6,597	0.09%
2021/01/13	9	72.28	8	71.98	72.10	1	6,359	0.02%
2021/01/12	38	71.87	53	71.16	70.40	-15	6,189	-0.24%
2021/01/11	6	68.97	12.8	69.10	69.30	-6.8	5,733	-0.12%
2021/01/08	9	68.57	2	68.60	68.20	7	5,658	0.12%
2021/01/07	2	67.60	28	67.79	68.00	-26	5,631	-0.46%
2021/01/06	0	0.00	32	66.80	66.30	-32	5,544	-0.58%
2021/01/05	1	67.10	5	67.36	67.40	-4	5,529	-0.07%
2021/01/04	0	0.00	2	67.10	67.40	-2	5,549	-0.04%
2020/12/31	1	66.20	1	66.20	66.40	0	5,526	0.00%
2020/12/30	11	65.70	0	0.00	65.90	11	5,566	0.20%
2020/12/29	8	66.28	25	65.96	65.80	-17	5,641	-0.30%
2020/12/28	0	0.00	8	66.34	66.40	-8	5,700	-0.14%
2020/12/25	15	66.43	7	66.33	66.20	8	5,808	0.14%
2020/12/24	10	65.85	14	66.16	65.70	-4	5,943	-0.07%
2020/12/23	22	65.63	0	0.00	65.70	22	6,053	0.36%
2020/12/22	1	67.20	27	67.23	66.30	-26	6,265	-0.41%
2020/12/21	2	66.20	20	65.83	66.50	-18	6,312	-0.29%
2020/12/18	9	65.34	2	65.30	65.00	7	6,562	0.11%
2020/12/17	0.1	65.60	3	65.90	65.40	-2.9	6,740	-0.04%
2020/12/16	10	66.20	1	66.00	66.20	9	6,843	0.13%
2020/12/15	18	65.92	0	0.00	65.30	18	6,937	0.26%
2020/12/14	10	67.00	26	67.50	66.90	-16	7,196	-0.22%
2020/12/11	36	66.90	7	67.91	67.40	29	7,464	0.39%
2020/12/10	12	68.57	50	68.78	68.70	-38	7,457	-0.51%
2020/12/09	7	68.14	12	67.67	69.00	-5	7,231	-0.07%
2020/12/08	10	66.16	1	66.20	66.20	9	7,038	0.13%
2020/12/07	14	67.05	8	67.30	66.60	6	7,006	0.09%
2020/12/04	76	67.53	43	67.58	67.40	33	6,886	0.48%
2020/12/03	0	0.00	1	66.20	66.20	-1	6,546	-0.02%
2020/12/02	2	65.20	11	65.49	65.80	-9	6,477	-0.14%
2020/11/30	1	64.70	5	64.86	64.30	-4	6,390	-0.06%
2020/11/27	3	64.90	0	0.00	64.70	3	6,320	0.05%
2020/11/25	26	66.91	2	67.30	65.40	24	6,267	0.38%
2020/11/24	2	65.70	31	65.64	65.80	-29	6,159	-0.47%
2020/11/23	1	65.60	0	0.00	65.50	1	6,145	0.02%
2020/11/20	28	64.87	0	0.00	64.90	28	6,156	0.45%
2020/11/19	1	64.50	1	64.30	64.50	0	6,148	0.00%
2020/11/18	2	65.40	2	65.30	64.90	0	6,152	0.00%
2020/11/17	0	0.00	7	65.43	65.30	-7	6,139	-0.11%
2020/11/16	5	64.98	3	64.87	64.70	2	6,165	0.03%
2020/11/13	7	64.86	2	65.00	65.00	5	6,144	0.08%
2020/11/12	2	65.90	32	65.73	65.60	-30	6,125	-0.49%
2020/11/11	7	65.04	0	0.00	65.00	7	6,016	0.12%
2020/11/10	2	64.90	1	64.90	64.90	1	5,943	0.02%
2020/11/09	3	64.90	1	64.70	64.20	2	5,793	0.03%
2020/11/06	1	63.60	13	63.52	64.00	-12	5,608	-0.21%
2020/11/05	8	61.78	2	61.90	61.90	6	5,446	0.11%
2020/11/04	5	62.02	2	62.15	62.30	3	5,425	0.06%
2020/11/03	0	0.00	3	62.70	62.50	-3	5,420	-0.06%
2020/11/02	4	62.00	0	0.00	62.00	4	5,444	0.07%
2020/10/30	1	62.60	11	63.11	62.50	-10	5,478	-0.18%
2020/10/29	2	62.25	0	0.00	63.00	2	5,497	0.04%
2020/10/28	4	62.48	6	63.00	62.90	-2	5,606	-0.04%
2020/10/27	8	62.28	3	62.50	62.90	5	5,640	0.09%
2020/10/26	4	61.73	0	0.00	61.80	4	5,717	0.07%
2020/10/23	0	0.00	7	62.77	62.80	-7	5,800	-0.12%
2020/10/22	2	62.70	5	62.42	62.80	-3	5,902	-0.05%
2020/10/21	1	61.70	3	61.97	61.50	-2	5,936	-0.03%
2020/10/20	0	0.00	5	61.86	61.70	-5	6,041	-0.08%
2020/10/19	3	61.63	0	0.00	61.50	3	6,278	0.05%
2020/10/16	1	61.00	2	61.05	61.00	-1	6,454	-0.02%
2020/10/15	5	60.72	0	0.00	60.60	5	6,530	0.08%
2020/10/14	4	61.45	0	0.00	61.20	4	6,619	0.06%
2020/10/13	4	62.28	0	0.00	62.40	4	6,640	0.06%
2020/10/12	3	62.13	1	62.90	62.60	2	6,671	0.03%
2020/10/08	1	62.20	5	62.40	61.90	-4	6,657	-0.06%
2020/10/07	5	62.48	1	62.30	62.30	4	6,683	0.06%
2020/10/06	6	62.95	1	63.60	62.60	5	6,690	0.07%
2020/10/05	3	63.00	1	63.30	63.50	2	6,769	0.03%
2020/09/30	5	64.10	5	64.16	63.40	0	6,793	0.00%
2020/09/29	2	62.50	12	63.44	63.80	-10	6,767	-0.15%
2020/09/28	19	62.65	18	62.58	62.30	1	6,792	0.01%
2020/09/25	12	64.00	20	62.90	61.70	-8	6,828	-0.12%
2020/09/24	8	63.66	3	62.60	64.50	5	6,761	0.07%
2020/09/23	6	64.05	13	64.04	63.70	-7	6,709	-0.10%
2020/09/22	11	62.45	13	62.74	63.10	-2	6,519	-0.03%
2020/09/21	3	62.57	8	62.93	62.40	-5	6,430	-0.08%
2020/09/18	5.1	62.00	16	62.29	62.10	-10.9	6,390	-0.17%
2020/09/17	8	61.95	6	61.88	62.10	2	6,440	0.03%
2020/09/16	11	61.01	8	60.16	61.00	3	6,182	0.05%
2020/09/15	0	0.00	4	58.10	59.00	-4	5,942	-0.07%
2020/09/10	0	0.00	1	57.80	57.20	-1	6,092	-0.02%
2020/09/07	1	56.90	3	56.93	57.00	-2	6,322	-0.03%
2020/09/04	1	56.20	0	0.00	56.30	1	6,437	0.02%
2020/09/03	3	57.20	0	0.00	57.00	3	6,538	0.05%
2020/09/02	0	0.00	3	56.27	56.30	-3	6,662	-0.05%
2020/09/01	0	0.00	5	56.00	56.20	-5	6,876	-0.07%
2020/08/27	2	57.20	0	0.00	56.90	2	7,232	0.03%
2020/08/26	1	56.80	10	56.15	57.20	-9	7,295	-0.12%
2020/08/24	1	55.00	1	54.80	55.00	0	7,378	0.00%
2020/08/21	8	55.40	0	0.00	55.40	8	7,460	0.11%
2020/08/20	7	54.97	3	54.70	55.20	4	7,528	0.05%
2020/08/19	3	57.30	0	0.00	57.00	3	7,581	0.04%
2020/08/18	2	58.35	0	0.00	58.10	2	7,650	0.03%
2020/08/17	0	0.00	9	58.08	58.60	-9	7,938	-0.11%
2020/08/14	6	57.35	2	57.40	57.70	4	8,121	0.05%
2020/08/12	3	57.37	0	0.00	57.40	3	8,237	0.04%
2020/08/10	0	0.00	10	58.10	58.50	-10	8,498	-0.12%
2020/08/07	2	58.60	0	0.00	58.30	2	8,783	0.02%
2020/08/06	2	59.10	1	58.80	58.80	1	8,943	0.01%
2020/08/05	2	59.30	0	0.00	59.10	2	9,043	0.02%
2020/08/04	0	0.00	10	59.00	59.00	-10	9,170	-0.11%
2020/08/03	13	58.30	1	58.10	58.20	12	9,516	0.13%
2020/07/31	13	60.28	0	0.00	59.90	13	9,528	0.14%
2020/07/30	27	60.22	10	60.25	60.30	17	9,559	0.18%
2020/07/29	5	58.30	2	57.90	58.70	3	9,761	0.03%
2020/07/28	15	57.04	5	58.40	56.70	10	10,312	0.10%
2020/07/27	2	59.05	1	58.80	57.90	1	10,360	0.01%
2020/07/24	10	59.10	1	59.10	59.10	9	10,314	0.09%
2020/07/23	9	60.17	4	60.90	60.20	5	10,247	0.05%
2020/07/22	31	64.92	19	64.68	65.40	12	10,050	0.12%
2020/07/21	7	64.37	4	64.40	64.30	3	9,878	0.03%
2020/07/20	23	65.40	45	64.92	64.10	-22	9,873	-0.22%
2020/07/17	9	65.80	10	65.60	65.30	-1	9,864	-0.01%
2020/07/16	0	0.00	1	65.80	65.80	-1	10,082	-0.01%
2020/07/15	3	65.70	0	0.00	65.70	3	10,334	0.03%
2020/07/14	16	66.18	83	65.85	65.70	-67	10,418	-0.64%
2020/07/13	6	65.43	38	65.45	65.80	-32	10,395	-0.31%
2020/07/10	3	65.43	1	65.70	65.10	2	10,466	0.02%
2020/07/09	4	67.10	3	67.40	66.90	1	10,336	0.01%
2020/07/08	1	66.80	0	0.00	67.60	1	10,258	0.01%
2020/07/07	28	67.11	0	0.00	66.70	28	10,186	0.27%
2020/07/06	11	67.58	2	68.00	68.00	9	10,039	0.09%
2020/07/03	16	66.73	14	66.61	66.90	2	9,910	0.02%
2020/07/02	5	65.34	3	65.37	65.90	2	9,817	0.02%
2020/07/01	0	0.00	23	64.38	64.30	-23	9,704	-0.24%
2020/06/30	3	64.37	1	64.30	64.30	2	9,635	0.02%
2020/06/29	1	64.30	8	64.23	64.20	-7	9,556	-0.07%
2020/06/24	19	63.96	6	63.83	64.00	13	9,483	0.14%
2020/06/23	0	0.00	2	63.10	63.10	-2	9,367	-0.02%
2020/06/22	2	62.80	17	62.67	62.90	-15	9,351	-0.16%
2020/06/19	2	62.60	0	0.00	62.90	2	9,352	0.02%
2020/06/18	24	62.30	8	62.20	62.30	16	9,280	0.17%
2020/06/17	7	61.79	0	0.00	61.70	7	9,204	0.08%
2020/06/16	1	61.80	2	62.00	61.90	-1	9,236	-0.01%
2020/06/15	4	61.20	4	61.48	61.00	0	9,285	0.00%
2020/06/12	13	60.26	22	59.72	61.00	-9	9,248	-0.10%
2020/06/11	2	61.00	3	62.00	60.70	-1	9,251	-0.01%
2020/06/10	1	61.60	55	61.53	62.00	-54	9,156	-0.59%
2020/06/09	24	62.38	32	62.41	61.90	-8	9,132	-0.09%
2020/06/08	63	63.35	7	63.23	63.10	56	9,098	0.62%
2020/06/05	4	62.73	9	62.52	62.80	-5	8,902	-0.06%
2020/06/04	16	61.40	7	61.39	61.50	9	8,719	0.10%
2020/06/03	4	61.35	0	0.00	61.40	4	8,688	0.05%
2020/06/02	1	61.40	6	61.65	61.30	-5	8,577	-0.06%
2020/06/01	3	61.67	2	61.70	61.70	1	8,496	0.01%
2020/05/29	5	61.06	28	61.24	61.40	-23	8,429	-0.27%
2020/05/28	7	61.06	9	61.51	60.90	-2	8,383	-0.02%
2020/05/27	2	60.90	8	61.01	61.40	-6	8,324	-0.07%
2020/05/26	9	61.09	11	61.25	61.10	-2	8,290	-0.02%
2020/05/25	8	59.91	9	60.28	60.70	-1	8,155	-0.01%
2020/05/22	13	60.31	25	60.77	60.20	-12	8,059	-0.15%
2020/05/21	8	59.40	4	59.58	59.70	4	7,789	0.05%
2020/05/20	2	58.50	3	58.80	58.40	-1	7,631	-0.01%
2020/05/19	1	58.90	21	59.00	58.80	-20	7,618	-0.26%
2020/05/18	1	58.30	2	58.30	58.20	-1	7,609	-0.01%
2020/05/15	6	58.92	7	58.84	58.90	-1	7,552	-0.01%
2020/05/14	4	59.13	2	59.25	58.10	2	7,383	0.03%
2020/05/13	2	60.50	6	60.60	60.80	-4	7,110	-0.06%
2020/05/12	2	61.20	40	61.10	61.30	-38	6,963	-0.55%
2020/05/11	10	61.52	51	61.58	61.40	-41	6,866	-0.60%
2020/05/08	60	60.90	23	61.27	60.80	37	6,743	0.55%
2020/05/07	14	59.34	9	59.20	59.50	5	6,377	0.08%
2020/05/06	45	59.18	1	59.10	59.00	44	6,287	0.70%
2020/05/05	48	58.49	52	58.54	59.20	-4	6,175	-0.06%
2020/05/04	113	58.88	10	58.57	59.00	103	5,859	1.76%	大買/鉅額交易
2020/04/30	8	54.98	3	55.60	56.60	5	5,207	0.10%
2020/04/29	4	54.15	0	0.00	54.20	4	5,088	0.08%
2020/04/27	0	0.00	3	53.77	54.10	-3	5,143	-0.06%
2020/04/24	3	53.00	2	53.00	53.00	1	5,093	0.02%
2020/04/23	3	52.73	1	52.60	52.60	2	5,093	0.04%
2020/04/22	4	52.58	2	52.45	52.60	2	5,010	0.04%
2020/04/21	20	54.24	55	53.59	53.10	-35	4,869	-0.72%
2020/04/20	29	57.41	4	57.70	57.30	25	4,575	0.55%
2020/04/17	18	55.30	2	55.30	56.00	16	4,292	0.37%
2020/04/16	16	54.04	1	54.30	54.40	15	4,181	0.36%
2020/04/15	1	54.00	2	53.95	53.80	-1	4,173	-0.02%
2020/04/14	0	55.00	6	54.33	54.20	-6	4,077	-0.15%
2020/04/13	3	53.67	7	53.76	53.60	-4	4,114	-0.10%
2020/04/10	5	53.20	2	53.00	53.00	3	4,166	0.07%
2020/04/09	3	53.33	4	53.40	53.40	-1	4,259	-0.02%
2020/04/08	5	53.00	4	53.48	53.60	1	4,296	0.02%
2020/04/07	3	52.80	10	52.82	52.60	-7	4,269	-0.16%
2020/03/31	39	49.73	4	49.73	49.50	35	4,200	0.83%
2020/03/30	1	49.70	0	0.00	49.70	1	4,167	0.02%
2020/03/27	1	51.30	0	0.00	50.50	1	4,142	0.02%
2020/03/25	1	50.10	1	50.00	49.40	0	4,059	0.00%
2020/03/24	1	46.85	5	46.10	46.75	-4	4,033	-0.10%
2020/03/23	1	43.75	1	44.20	44.85	0	4,126	0.00%
2020/03/20	11	46.42	1	47.00	45.85	10	4,202	0.24%
2020/03/19	6	46.34	1	47.85	45.10	5	4,310	0.12%
2020/03/18	5	50.10	0	0.00	50.10	5	4,301	0.12%
2020/03/17	1	51.00	4	52.35	51.00	-3	4,312	-0.07%
2020/03/13	10	51.14	1	50.90	54.60	9	4,334	0.21%
2020/03/12	12	55.23	4	55.95	54.70	8	4,346	0.18%
2020/03/11	0	0.00	1	57.90	57.50	-1	4,353	-0.02%
2020/03/10	0	0.00	1	57.10	57.70	-1	4,610	-0.02%
2020/03/09	6	58.18	2	58.00	57.60	4	4,873	0.08%
2020/03/06	2	59.20	1	59.30	59.30	1	4,868	0.02%
2020/03/05	0	0.00	2	59.80	59.80	-2	4,914	-0.04%
2020/03/04	2	58.80	0	0.00	58.90	2	5,013	0.04%
2020/03/03	4	59.15	1	59.10	58.70	3	5,164	0.06%
2020/03/02	3	58.20	0	0.00	58.20	3	5,453	0.06%
2020/02/27	1	59.10	0	0.00	58.50	1	5,706	0.02%
2020/02/26	5	59.60	23	59.49	59.30	-18	5,731	-0.31%
2020/02/25	3	59.20	2	59.90	59.90	1	5,712	0.02%
2020/02/24	6	59.50	0	0.00	59.60	6	5,713	0.11%
2020/02/21	5	60.20	0	0.00	60.00	5	5,704	0.09%
2020/02/20	11	60.35	0	0.00	60.40	11	5,729	0.19%
2020/02/18	0	0.00	51	61.50	60.50	-51	5,718	-0.89%
2020/02/17	1	61.70	0	0.00	61.10	1	5,721	0.02%
2020/02/12	0	0.00	10	62.20	62.00	-10	5,655	-0.18%
2020/02/11	11	61.20	2	60.85	61.50	9	5,653	0.16%
2020/02/10	14	59.76	3	59.80	60.00	11	5,684	0.19%
2020/02/07	2	60.55	1	60.60	60.60	1	5,717	0.02%
2020/02/03	20	58.70	0	0.00	59.40	20	6,032	0.33%
2020/01/31	31	60.58	1	60.70	60.60	30	6,006	0.50%
2020/01/30	1	61.70	0	0.00	60.30	1	6,060	0.02%
2020/01/20	1	65.80	3	65.63	65.60	-2	5,989	-0.03%
2020/01/17	1	65.30	1	66.00	65.70	0	6,026	0.00%
2020/01/16	3	65.80	22	66.28	65.80	-19	6,075	-0.31%
2020/01/15	2	66.30	0	0.00	66.60	2	6,115	0.03%
2020/01/14	4	66.43	4	66.45	66.50	0	6,184	0.00%
2020/01/13	11	66.49	2	66.45	66.10	9	6,246	0.14%
2020/01/09	0	0.00	2	65.30	65.50	-2	6,358	-0.03%
2020/01/08	1	63.70	5	64.18	64.00	-4	6,401	-0.06%
2020/01/07	2	63.90	3	64.30	64.30	-1	6,423	-0.02%
2020/01/06	4	65.10	1	64.80	64.80	3	6,394	0.05%
2020/01/03	2	67.25	2	67.20	67.20	0	6,405	0.00%
2020/01/02	0	0.00	17	68.09	68.40	-17	6,381	-0.27%
2019/12/27	4	67.43	0	0.00	67.70	4	6,366	0.06%
2019/12/26	0	0.00	3	67.10	67.20	-3	6,365	-0.05%
2019/12/24	1	65.90	15	65.70	65.70	-14	6,444	-0.22%
2019/12/23	1	66.40	0	0.00	66.20	1	6,485	0.02%
2019/12/20	0	0.00	1	66.80	66.80	-1	6,508	-0.02%
2019/12/19	0	0.00	9	67.29	67.30	-9	6,508	-0.14%
2019/12/18	7	68.27	5	67.84	67.50	2	6,518	0.03%
2019/12/17	25	67.08	2	67.20	67.20	23	6,526	0.35%
2019/12/16	25	67.08	2	67.70	66.40	23	6,471	0.36%
2019/12/13	26	64.38	7	64.93	66.10	19	6,351	0.30%
2019/12/12	2	65.55	1	65.70	65.30	1	6,471	0.02%
2019/12/11	17	65.41	7	65.80	65.80	10	6,678	0.15%
2019/12/09	3	66.10	2	65.95	66.10	1	6,643	0.02%
2019/12/06	2	65.10	4	65.60	65.00	-2	6,611	-0.03%
2019/12/05	11	65.54	21	65.44	65.50	-10	6,614	-0.15%
2019/12/04	18	63.65	20	63.77	63.90	-2	6,409	-0.03%
2019/12/03	15	62.40	0	0.00	62.50	15	6,279	0.24%
2019/12/02	0	0.00	10	62.20	62.30	-10	6,303	-0.16%
2019/11/28	1	63.40	15	63.03	63.40	-14	6,317	-0.22%
2019/11/27	5	61.60	9	62.19	62.60	-4	6,228	-0.06%
2019/11/26	17	62.52	3	63.00	62.30	14	5,915	0.24%
2019/11/25	0	0.00	2	61.30	61.90	-2	5,640	-0.04%
2019/11/22	5	60.50	0	0.00	60.50	5	5,624	0.09%
2019/11/21	10	60.20	10	60.60	60.60	0	5,689	0.00%
2019/11/20	17	60.26	0	0.00	60.30	17	5,715	0.30%
2019/11/19	5	60.98	1	61.40	60.60	4	5,754	0.07%
2019/11/18	11	62.07	1	61.90	61.80	10	5,727	0.17%
2019/11/15	0	0.00	4	61.28	61.50	-4	5,763	-0.07%
2019/11/14	0	0.00	10	60.00	60.00	-10	5,750	-0.17%
2019/11/12	0	0.00	1	60.30	60.30	-1	5,779	-0.02%
2019/11/08	0	0.00	4	61.15	61.10	-4	5,824	-0.07%
2019/11/07	13	61.22	4	60.90	60.70	9	5,840	0.15%
2019/11/06	9	61.89	3	61.83	61.60	6	5,802	0.10%
2019/11/05	18	62.31	1	62.80	62.20	17	5,800	0.29%
2019/11/04	2	62.45	24	62.57	62.60	-22	5,761	-0.38%
2019/11/01	20	60.95	0	0.00	61.10	20	5,616	0.36%
2019/10/31	0	0.00	1	60.30	60.40	-1	5,729	-0.02%
2019/10/30	0	0.00	5	60.52	60.70	-5	5,858	-0.09%
2019/10/29	3	59.83	3	59.90	59.90	0	5,913	0.00%
2019/10/28	3	61.03	1	61.10	61.20	2	5,865	0.03%
2019/10/25	2	61.50	1	61.20	61.20	1	5,863	0.02%
2019/10/24	0	0.00	2	62.00	62.00	-2	5,906	-0.03%
2019/10/23	4	61.10	0	0.00	61.10	4	5,934	0.07%
2019/10/22	0	0.00	4	60.65	60.30	-4	5,994	-0.07%
2019/10/21	0	0.00	4	60.20	60.60	-4	6,022	-0.07%
2019/10/17	1	58.50	3	58.20	58.50	-2	6,041	-0.03%
2019/10/15	0	0.00	3	58.10	57.70	-3	6,207	-0.05%
2019/10/14	2	57.80	3	57.77	57.30	-1	6,316	-0.02%
2019/10/09	3	56.90	0	0.00	57.00	3	6,355	0.05%
2019/10/08	2	58.30	1	58.00	57.50	1	6,326	0.02%
2019/10/03	3	58.90	0	0.00	58.90	3	6,588	0.05%
2019/10/02	2	58.65	3	58.90	59.20	-1	6,596	-0.02%
2019/10/01	0	0.00	2	58.20	58.40	-2	6,620	-0.03%
2019/09/27	9	57.64	18	57.54	57.50	-9	6,683	-0.13%
2019/09/26	2	58.10	8	58.78	58.10	-6	6,755	-0.09%
2019/09/25	5	59.20	1	58.30	58.40	4	6,888	0.06%
2019/09/24	4	58.90	0	0.00	58.80	4	7,255	0.06%
2019/09/23	8	58.76	3	58.70	58.60	5	7,281	0.07%
2019/09/20	10	59.02	0	0.00	58.50	10	7,282	0.14%
2019/09/19	0	0.00	11	59.96	59.80	-11	7,180	-0.15%
2019/09/18	4	59.65	1	59.70	59.70	3	7,220	0.04%
2019/09/17	6	59.50	12	59.49	59.50	-6	7,192	-0.08%
2019/09/16	6	61.38	13	61.08	61.00	-7	7,126	-0.10%
2019/09/12	0	0.00	2	63.60	63.40	-2	7,180	-0.03%
2019/09/11	2	63.25	8	63.04	63.50	-6	7,329	-0.08%
2019/09/10	0	0.00	7	63.07	63.00	-7	7,299	-0.10%
2019/09/09	2	63.35	7	63.94	63.20	-5	7,261	-0.07%
2019/09/06	7	64.64	3	64.87	64.30	4	7,277	0.05%
2019/09/05	5	64.90	6	64.63	64.10	-1	7,245	-0.01%
2019/09/04	8	63.76	1	63.60	63.80	7	7,168	0.10%
2019/09/03	6	63.65	3	63.93	63.40	3	7,294	0.04%
2019/09/02	11	63.09	0	0.00	62.80	11	7,328	0.15%
2019/08/30	5	62.50	0	0.00	62.60	5	7,377	0.07%
2019/08/29	1	61.10	0	0.00	61.20	1	7,448	0.01%
2019/08/28	1	60.30	10	60.40	60.90	-9	7,596	-0.12%
2019/08/27	2	60.50	0	0.00	60.50	2	7,664	0.03%
2019/08/26	2	60.70	1	60.70	60.60	1	7,810	0.01%
2019/08/23	2	61.65	1	62.30	62.30	1	7,845	0.01%
2019/08/22	1	62.60	5	62.52	61.90	-4	7,863	-0.05%
2019/08/21	2	62.05	0	0.00	62.20	2	7,882	0.03%
2019/08/20	3	62.83	4	63.15	62.50	-1	8,046	-0.01%
2019/08/19	2	62.70	3	62.77	63.20	-1	8,193	-0.01%
2019/08/16	0	0.00	4	61.95	62.00	-4	8,637	-0.05%
2019/08/15	3	61.10	0	0.00	61.20	3	8,810	0.03%
2019/08/14	0	0.00	2	62.40	62.10	-2	9,019	-0.02%
2019/08/13	5	61.82	0	0.00	61.60	5	9,115	0.05%
2019/08/12	0	0.00	1	62.80	62.50	-1	9,207	-0.01%
2019/08/08	1	62.40	0	0.00	62.40	1	9,224	0.01%
2019/08/07	0	0.00	1	61.80	61.80	-1	9,268	-0.01%
2019/08/06	3	59.27	2	60.90	61.20	1	9,323	0.01%
2019/08/05	1	61.20	6	60.97	61.10	-5	9,370	-0.05%
2019/08/02	8	60.64	2	60.70	60.80	6	9,463	0.06%
2019/08/01	2	63.15	0	0.00	63.00	2	9,370	0.02%
2019/07/31	6	62.68	3	62.90	63.10	3	9,303	0.03%
2019/07/30	3	63.47	3	64.37	63.30	0	9,468	0.00%
2019/07/29	0	0.00	20	64.99	64.80	-20	9,725	-0.21%
2019/07/26	6	64.40	0	0.00	64.60	6	10,007	0.06%
2019/07/25	5	64.62	1	64.80	64.70	4	10,123	0.04%
2019/07/24	6	67.20	0	0.00	67.30	6	10,078	0.06%
2019/07/23	0	0.00	4	67.60	67.50	-4	9,997	-0.04%
2019/07/22	5	67.08	1	67.30	67.30	4	10,012	0.04%
2019/07/19	0	0.00	20	66.45	66.40	-20	10,063	-0.20%
2019/07/18	19	65.71	1	66.60	65.10	18	10,122	0.18%
2019/07/17	9	66.39	32	66.23	67.00	-23	10,026	-0.23%
2019/07/16	3	66.97	4	67.20	67.00	-1	10,032	-0.01%
2019/07/15	2	65.80	2	65.80	66.00	0	9,885	0.00%
2019/07/12	0	0.00	3	65.50	65.50	-3	9,921	-0.03%
2019/07/11	4	66.00	4	66.43	65.50	0	9,976	0.00%
2019/07/10	2	64.70	0	0.00	64.80	2	9,919	0.02%
2019/07/08	0	0.00	10	65.00	65.00	-10	10,023	-0.10%
2019/07/05	1	64.10	0	0.00	64.90	1	10,056	0.01%
2019/07/04	1	64.30	4	64.58	64.80	-3	10,070	-0.03%
2019/07/03	4	64.38	3	64.30	64.60	1	10,040	0.01%
2019/07/02	2	64.75	11	65.39	65.60	-9	9,969	-0.09%
2019/07/01	41	64.11	9	64.98	64.90	32	9,925	0.32%
2019/06/28	2	60.80	0	0.00	60.50	2	9,612	0.02%
2019/06/26	1	59.90	3	60.67	60.80	-2	9,660	-0.02%
2019/06/25	3	60.27	0	0.00	60.40	3	9,666	0.03%
2019/06/24	0	0.00	1	61.30	61.10	-1	9,635	-0.01%
2019/06/21	3	61.07	4	62.18	60.80	-1	9,674	-0.01%
2019/06/20	3	60.73	6	60.70	61.80	-3	9,584	-0.03%
2019/06/19	2	59.10	3	58.73	59.20	-1	9,430	-0.01%
2019/06/18	0	0.00	1	57.50	57.00	-1	9,376	-0.01%
2019/06/17	0	0.00	9	56.87	57.00	-9	9,591	-0.09%
2019/06/14	10	57.10	4	57.50	56.30	6	9,938	0.06%
2019/06/13	2	57.70	0	0.00	58.10	2	9,936	0.02%
2019/06/11	2	57.60	1	58.90	57.30	1	9,965	0.01%
2019/06/10	0	0.00	4	57.43	57.60	-4	9,804	-0.04%
2019/06/06	6	55.58	0	0.00	55.10	6	9,743	0.06%
2019/06/05	3	56.63	2	57.15	56.60	1	9,652	0.01%
2019/06/04	5	56.52	5	56.12	55.80	0	9,555	0.00%
2019/06/03	2	57.60	3	57.33	57.30	-1	9,476	-0.01%
2019/05/31	2	57.95	5	57.98	58.30	-3	9,479	-0.03%
2019/05/30	4	55.93	4	56.23	56.00	0	9,417	0.00%
2019/05/29	5	55.22	0	0.00	55.10	5	9,420	0.05%
2019/05/28	0	0.00	4	54.75	54.60	-4	9,400	-0.04%
2019/05/27	18	54.86	14	55.02	54.70	4	9,378	0.04%
2019/05/24	7	56.69	11	56.54	55.60	-4	9,242	-0.04%
2019/05/23	29	56.31	4	57.85	55.60	25	9,259	0.27%
2019/05/22	8	62.80	1	62.90	61.60	7	8,835	0.08%
2019/05/21	9	61.68	7	62.30	62.70	2	8,704	0.02%
2019/05/20	10	63.34	9	62.92	63.00	1	8,563	0.01%
2019/05/17	5	65.38	10	65.07	64.80	-5	8,522	-0.06%
2019/05/16	7	67.97	2	67.95	67.30	5	8,512	0.06%
2019/05/15	9	69.36	1	68.90	68.80	8	8,547	0.09%
2019/05/14	14	65.96	3	67.03	68.20	11	8,587	0.13%
2019/05/13	7	68.73	12	68.08	67.60	-5	8,553	-0.06%
2019/05/10	9	70.78	10	70.48	70.30	-1	8,577	-0.01%
2019/05/09	5	71.24	1	71.50	71.70	4	8,565	0.05%
2019/05/08	6	72.30	1	72.50	72.10	5	8,627	0.06%
2019/05/07	6	73.25	6	73.10	73.00	0	8,588	0.00%
2019/05/06	8.1	71.17	27	71.78	72.10	-18.9	8,464	-0.22%
2019/05/03	20	72.55	23	72.75	72.70	-3	8,301	-0.04%
2019/05/02	3	71.73	2	73.00	71.30	1	8,258	0.01%
2019/04/30	6	69.57	5	69.82	70.00	1	8,171	0.01%
2019/04/29	26	70.81	0	0.00	70.10	26	8,247	0.32%
2019/04/26	8	71.35	1	71.90	71.30	7	8,221	0.09%
2019/04/25	1	71.80	8	72.14	72.50	-7	8,158	-0.09%
2019/04/24	2	71.75	12	72.18	71.20	-10	8,092	-0.12%
2019/04/23	5	70.04	2	70.20	70.30	3	8,014	0.04%
2019/04/22	1	70.90	2	70.80	71.00	-1	7,933	-0.01%
2019/04/18	3	70.13	1	69.80	69.40	2	7,908	0.03%
2019/04/17	1	70.60	4	71.60	71.50	-3	7,871	-0.04%
2019/04/16	5	69.02	6	69.95	71.00	-1	7,812	-0.01%
2019/04/15	11	68.75	8	69.60	69.00	3	7,722	0.04%
2019/04/12	12	70.32	3	70.00	69.20	9	7,806	0.12%
2019/04/11	2	72.65	5	72.20	72.10	-3	7,751	-0.04%
2019/04/10	1	71.30	2	71.65	72.00	-1	7,716	-0.01%
2019/04/09	5	72.10	3	72.53	72.20	2	7,665	0.03%
2019/04/08	11.1	73.63	3	73.93	73.10	8.1	7,654	0.11%
2019/04/03	12	73.61	10	73.86	73.50	2	7,618	0.03%
2019/04/02	22	72.27	1	72.90	72.00	21	7,558	0.28%
2019/04/01	8	72.51	10	72.47	72.50	-2	7,552	-0.03%
2019/03/29	1	71.60	1	71.10	71.00	0	7,477	0.00%
2019/03/28	1	70.70	0	0.00	70.60	1	7,486	0.01%
2019/03/27	2	71.20	0	0.00	71.10	2	7,489	0.03%
2019/03/26	10	70.96	1	70.50	71.00	9	7,478	0.12%
2019/03/25	6	70.90	1	71.40	71.20	5	7,445	0.07%
2019/03/22	1	73.50	4	75.00	72.30	-3	7,390	-0.04%
2019/03/21	1	74.80	2	75.20	75.00	-1	7,272	-0.01%
2019/03/20	10	75.51	13	75.86	75.50	-3	7,225	-0.04%
2019/03/19	11	74.83	11	74.99	75.30	0	7,156	0.00%
2019/03/18	0	0.00	2	68.95	70.00	-2	6,847	-0.03%
2019/03/15	3	70.00	1	69.90	69.10	2	6,800	0.03%
2019/03/14	0	0.00	2	68.90	69.00	-2	6,800	-0.03%
2019/03/13	2	68.60	0	0.00	68.50	2	6,946	0.03%
2019/03/11	2	68.30	0	0.00	68.20	2	7,398	0.03%
2019/03/06	1	68.40	10	69.60	68.00	-9	7,654	-0.12%
2019/03/05	10	68.90	3	68.77	68.20	7	7,669	0.09%
2019/03/04	0	0.00	2	67.60	67.20	-2	7,760	-0.03%
2019/02/27	0	0.00	2	67.00	67.50	-2	7,709	-0.03%
2019/02/25	0	0.00	1	68.10	68.10	-1	7,671	-0.01%
2019/02/22	11	68.67	9	68.42	67.80	2	7,692	0.03%
2019/02/21	1	66.20	2	66.60	66.90	-1	7,593	-0.01%
2019/02/20	1	66.70	3	66.73	66.00	-2	7,611	-0.03%
2019/02/19	7	65.86	2	66.20	65.80	5	7,634	0.07%
2019/02/15	4	69.00	2	68.45	68.50	2	7,661	0.03%
2019/02/14	4	67.90	2	68.10	68.00	2	7,634	0.03%
2019/02/13	1	67.00	1	67.80	67.00	0	7,649	0.00%
2019/02/12	2	68.55	0	0.00	67.80	2	7,629	0.03%
2019/02/11	6	67.57	3	67.40	67.80	3	7,714	0.04%
2019/01/30	2	66.10	4	66.08	66.00	-2	7,873	-0.03%
2019/01/29	0	0.00	22	64.85	65.40	-22	7,934	-0.28%
2019/01/28	1	64.00	1	64.50	64.50	0	7,957	0.00%
2019/01/25	11	63.60	6	63.80	63.40	5	8,103	0.06%
2019/01/24	3	62.50	31	63.27	63.90	-28	8,265	-0.34%
2019/01/23	7	61.71	4	61.83	61.70	3	8,199	0.04%
2019/01/22	7	64.70	5	64.50	65.10	2	7,988	0.03%
2019/01/21	12	64.47	21	64.15	64.30	-9	7,936	-0.11%
2019/01/16	1	63.50	3	63.07	63.50	-2	7,960	-0.03%
2019/01/15	8	61.98	7	62.14	62.30	1	7,913	0.01%
2019/01/14	1	61.40	7	60.70	60.90	-6	7,925	-0.08%
2019/01/11	1	60.90	1	62.00	60.90	0	7,973	0.00%
2019/01/10	0	0.00	1	61.00	61.40	-1	7,984	-0.01%
2019/01/09	1	60.30	1	59.50	60.30	0	8,001	0.00%
2019/01/08	4	57.65	4	57.90	58.00	0	7,992	0.00%
2019/01/07	1	57.70	1	58.30	57.50	0	7,979	0.00%
2019/01/04	2	56.85	3	56.97	56.40	-1	8,016	-0.01%
2019/01/03	4	60.55	0	0.00	59.80	4	8,023	0.05%
2019/01/02	2	62.10	1	62.50	61.90	1	7,968	0.01%
2018/12/27	2	61.60	0	0.00	61.80	2	8,236	0.02%
2018/12/26	0	0.00	6	61.10	60.80	-6	8,213	-0.07%
2018/12/25	10	60.43	3	60.67	60.10	7	8,312	0.08%
2018/12/24	5	62.50	7	63.54	62.30	-2	8,307	-0.02%
2018/12/22	1	62.90	3	62.87	62.50	-2	8,295	-0.02%
2018/12/21	2	62.10	2	61.30	62.80	0	8,358	0.00%
2018/12/20	4	60.83	2	61.10	60.90	2	8,558	0.02%
2018/12/19	1	60.50	1	61.10	60.80	0	8,554	0.00%
2018/12/18	0	0.00	2	61.30	61.30	-2	8,578	-0.02%
2018/12/17	1	61.10	0	0.00	61.10	1	8,657	0.01%
2018/12/14	4	60.48	3	60.83	60.60	1	8,772	0.01%
2018/12/13	1	62.00	0	0.00	61.50	1	8,770	0.01%
2018/12/12	9	63.20	13	63.08	62.00	-4	8,743	-0.05%
2018/12/11	1	60.60	3	61.13	61.50	-2	8,564	-0.02%
2018/12/10	1	59.60	1	60.10	60.00	0	8,563	0.00%
2018/12/07	2	59.20	10	59.28	59.10	-8	8,575	-0.09%
2018/12/06	23	60.21	2	59.55	58.20	21	8,607	0.24%
2018/12/05	10	62.45	3	62.70	62.60	7	8,527	0.08%
2018/12/04	23	62.73	17	63.24	63.10	6	8,441	0.07%
2018/12/03	8	60.93	8	61.20	61.00	0	8,220	0.00%
2018/11/30	0	0.00	2	60.05	59.50	-2	8,169	-0.02%
2018/11/29	18	60.41	13	60.32	59.90	5	8,257	0.06%
2018/11/28	7	58.47	14	58.61	59.00	-7	8,210	-0.09%
2018/11/27	4	57.58	8	57.60	58.20	-4	8,238	-0.05%
2018/11/26	2	55.50	8	55.68	55.50	-6	8,183	-0.07%
2018/11/23	1	54.30	0	0.00	54.10	1	8,415	0.01%
2018/11/22	2	54.95	2	55.20	54.50	0	8,620	0.00%
2018/11/21	11	54.85	2	54.50	55.10	9	8,614	0.10%
2018/11/20	10	54.27	23	54.62	55.80	-13	8,547	-0.15%
2018/11/19	20	54.49	18	54.10	54.10	2	8,406	0.02%
2018/11/16	2	55.30	1	55.50	54.80	1	8,349	0.01%
2018/11/15	14	54.89	24	55.36	55.90	-10	8,243	-0.12%
2018/11/14	17	54.31	17	53.48	53.50	0	8,119	0.00%
2018/11/13	34	53.31	37	52.94	54.00	-3	8,069	-0.04%
2018/11/12	19	54.17	2	54.10	54.10	17	8,012	0.21%
2018/11/09	0	0.00	4	54.60	54.60	-4	7,979	-0.05%
2018/11/08	28	54.46	30	54.10	53.80	-2	7,904	-0.03%
2018/11/07	44	54.95	21	54.80	54.80	23	7,787	0.30%
2018/11/06	10	58.60	3	58.87	56.10	7	7,650	0.09%
2018/11/05	19	60.71	11	60.08	59.30	8	7,507	0.11%
2018/11/02	31	60.43	41	60.94	61.40	-10	7,391	-0.14%
2018/11/01	39	59.58	36	59.69	61.10	3	7,228	0.04%
2018/10/31	2	57.00	2	57.50	56.80	0	6,983	0.00%
2018/10/30	2	55.75	2	55.90	56.50	0	6,977	0.00%
2018/10/29	8	53.40	4	55.53	55.30	4	6,984	0.06%
2018/10/25	5	54.60	3	54.63	53.70	2	6,943	0.03%
2018/10/24	2	58.75	3	58.77	58.00	-1	6,925	-0.01%
2018/10/23	3	58.33	0	0.00	58.00	3	6,891	0.04%
2018/10/22	2	58.90	9	59.33	59.70	-7	6,896	-0.10%
2018/10/19	1	56.00	1	56.30	56.30	0	6,825	0.00%
2018/10/17	2	56.50	5	56.80	56.80	-3	6,934	-0.04%
2018/10/16	3	55.33	1	55.20	54.80	2	6,906	0.03%
2018/10/12	5	55.68	16	55.91	56.60	-11	7,000	-0.16%
2018/10/11	8	53.96	4	52.43	54.10	4	7,002	0.06%
2018/10/09	5	53.90	5	54.30	54.40	0	6,935	0.00%
2018/10/08	4	54.75	0	0.00	55.00	4	7,013	0.06%
2018/10/05	7	55.80	26	57.00	55.10	-19	7,012	-0.27%
2018/10/04	0	0.00	1	59.00	59.00	-1	7,104	-0.01%
2018/10/03	13	59.39	0	0.00	58.80	13	7,203	0.18%
2018/10/02	0	0.00	1	61.10	61.20	-1	7,209	-0.01%
2018/09/28	1	58.60	0	0.00	59.00	1	7,398	0.01%
2018/09/27	3	59.43	5	60.00	59.00	-2	7,422	-0.03%
2018/09/26	19	61.98	2	62.00	61.20	17	7,261	0.23%
2018/09/25	8	60.90	2	60.35	60.80	6	7,301	0.08%
2018/09/21	1	61.00	3	60.50	61.00	-2	7,262	-0.03%
2018/09/20	6	60.92	8	61.04	61.00	-2	7,221	-0.03%
2018/09/19	2	64.05	1	63.20	63.10	1	7,113	0.01%
2018/09/18	2	64.80	0	0.00	64.20	2	7,138	0.03%
2018/09/14	2	65.95	0	0.00	65.80	2	7,265	0.03%
2018/09/13	2	65.35	5	65.50	65.60	-3	7,211	-0.04%
2018/09/12	7	65.29	2	65.80	65.20	5	7,151	0.07%
2018/09/11	5	64.60	5	66.00	67.50	0	7,060	0.00%
2018/09/10	3	65.73	6	65.42	66.00	-3	6,972	-0.04%
2018/09/07	5	68.38	10	68.18	68.40	-5	6,897	-0.07%
2018/09/06	4	68.70	4	69.18	70.20	0	6,824	0.00%
2018/09/05	11	70.30	5	69.88	70.00	6	6,777	0.09%
2018/09/04	1	70.30	19	70.02	70.30	-18	6,672	-0.27%
2018/09/03	2	69.25	1	69.40	68.50	1	6,594	0.02%
2018/08/31	14	70.03	11	69.95	70.30	3	6,509	0.05%
2018/08/30	33	69.78	19	70.32	68.80	14	6,386	0.22%
2018/08/29	14	66.24	25	67.27	67.90	-11	6,219	-0.18%
2018/08/28	11	64.79	0	0.00	64.80	11	6,063	0.18%
2018/08/27	0	0.00	1	64.20	64.00	-1	6,052	-0.02%
2018/08/24	2	63.50	0	0.00	64.40	2	6,091	0.03%
2018/08/23	0	0.00	5	64.60	64.50	-5	6,137	-0.08%
2018/08/20	0	0.00	3	63.00	63.10	-3	6,436	-0.05%
2018/08/17	1	64.30	10	64.20	64.00	-9	6,465	-0.14%
2018/08/16	16	62.37	0	0.00	64.90	16	6,473	0.25%
2018/08/15	2	63.00	2	63.80	63.30	0	6,466	0.00%
2018/08/14	2	64.35	2	63.95	64.50	0	6,455	0.00%
2018/08/13	2	66.70	0	0.00	63.50	2	6,418	0.03%
2018/08/08	2	66.15	72	67.12	65.80	-70	6,234	-1.12%
2018/08/07	5	67.34	2	67.55	67.00	3	6,244	0.05%
2018/08/06	1	68.30	3	68.03	67.90	-2	6,283	-0.03%
2018/08/03	0	0.00	15	66.40	66.90	-15	6,323	-0.24%
2018/08/02	0	0.00	1	64.90	65.00	-1	6,316	-0.02%
2018/07/31	5	66.02	3	66.00	65.80	2	6,390	0.03%
2018/07/30	2	66.50	0	0.00	66.30	2	6,429	0.03%
2018/07/27	6	67.67	11	67.97	67.50	-5	6,464	-0.08%
2018/07/26	0	0.00	2	67.50	67.30	-2	6,523	-0.03%
2018/07/25	4	66.80	4	66.95	67.10	0	6,650	0.00%
2018/07/24	8	68.54	6	68.40	68.30	2	6,579	0.03%
2018/07/23	3	67.03	6	66.32	67.00	-3	6,593	-0.05%
2018/07/20	9	68.27	25	68.54	67.60	-16	6,600	-0.24%
2018/07/19	4	68.68	14	69.06	69.20	-10	6,575	-0.15%
2018/07/18	17	69.02	7	68.69	68.70	10	6,582	0.15%
2018/07/17	1	68.70	1	67.90	68.60	0	6,553	0.00%
2018/07/16	17	67.71	11	67.26	67.20	6	6,443	0.09%
2018/07/13	1	66.40	1	66.90	67.00	0	6,415	0.00%
2018/07/12	28	68.63	12	67.43	66.60	16	6,459	0.25%
2018/07/11	3	66.10	20	66.92	67.20	-17	6,367	-0.27%
2018/07/10	1	66.00	1	66.80	67.00	0	6,380	0.00%
2018/07/09	10	66.18	10	66.50	66.90	0	6,331	0.00%
2018/07/06	0	0.00	2	63.95	63.00	-2	6,209	-0.03%
2018/07/05	13	65.55	0	0.00	64.60	13	6,229	0.21%
2018/07/04	9	65.37	3	65.20	64.40	6	6,281	0.10%
2018/07/03	2	64.85	2	64.20	63.50	0	6,254	0.00%
2018/07/02	1	63.80	2	63.70	63.30	-1	6,272	-0.02%
2018/06/29	3	61.23	0	0.00	63.30	3	6,310	0.05%
2018/06/28	2	60.30	0	0.00	60.10	2	6,260	0.03%
2018/06/27	3	60.47	0	0.00	60.60	3	6,340	0.05%
2018/06/26	4	60.85	0	0.00	60.10	4	6,554	0.06%
2018/06/25	1	63.30	1	63.50	63.70	0	6,651	0.00%
2018/06/22	0	0.00	6	63.67	63.60	-6	6,929	-0.09%
2018/06/21	0	0.00	1	64.00	63.70	-1	7,020	-0.01%
2018/06/20	13	63.55	6	62.70	63.40	7	7,092	0.10%
2018/06/19	0	0.00	14	63.27	62.80	-14	7,201	-0.19%
2018/06/15	1	64.50	0	0.00	64.50	1	7,260	0.01%
2018/06/14	2	65.00	2	65.30	64.30	0	7,251	0.00%
2018/06/13	2	63.80	2	63.95	63.50	0	7,270	0.00%
2018/06/12	2	64.50	0	0.00	64.00	2	7,350	0.03%
2018/06/11	1	64.80	1	64.70	64.50	0	7,459	0.00%
2018/06/08	0	0.00	2	66.40	65.90	-2	7,500	-0.03%
2018/06/07	1	66.30	1	66.40	66.00	0	7,717	0.00%
2018/06/06	11	66.63	0	0.00	66.10	11	7,722	0.14%
2018/06/04	0	0.00	1	64.50	64.80	-1	7,716	-0.01%
2018/06/01	3	62.67	1	62.90	62.60	2	7,776	0.03%
2018/05/31	0	0.00	1	64.10	63.00	-1	7,887	-0.01%
2018/05/30	1	63.30	1	64.00	63.50	0	7,992	0.00%
2018/05/29	14	66.99	1	68.10	64.90	13	8,167	0.16%
2018/05/25	0	0.00	2	63.90	65.00	-2	8,205	-0.02%
2018/05/23	2	64.45	1	65.10	62.60	1	8,792	0.01%
2018/05/18	5	64.00	5	64.40	64.00	0	8,955	0.00%
2018/05/17	10	64.40	10	64.45	64.40	0	9,066	0.00%
2018/05/16	1	63.70	0	0.00	63.80	1	9,110	0.01%
2018/05/15	0	0.00	1	63.90	63.40	-1	9,204	-0.01%
2018/05/14	0	0.00	1	63.80	64.40	-1	9,308	-0.01%
2018/05/11	0	0.00	5	62.30	62.00	-5	9,289	-0.05%
2018/05/10	0	0.00	5	61.00	60.70	-5	9,225	-0.05%
2018/05/09	10	59.50	11	60.35	60.20	-1	9,260	-0.01%
2018/05/08	1	57.50	4	59.83	59.80	-3	9,247	-0.03%
2018/05/07	4	57.30	0	0.00	57.00	4	9,287	0.04%
2018/05/04	5	58.50	5	58.80	58.80	0	9,340	0.00%
2018/05/03	3	59.37	2	60.60	59.00	1	9,347	0.01%
2018/05/02	11	62.50	7	61.70	62.60	4	9,378	0.04%
2018/04/30	1	58.40	2	58.70	59.30	-1	9,381	-0.01%
2018/04/27	3	58.73	0	0.00	57.60	3	9,469	0.03%
2018/04/26	0	0.00	2	60.50	59.30	-2	9,446	-0.02%
2018/04/25	1	60.30	1	60.80	59.60	0	9,596	0.00%
2018/04/24	0	0.00	1	61.20	61.10	-1	9,726	-0.01%
2018/04/23	0	0.00	2	62.60	62.30	-2	9,687	-0.02%
2018/04/20	0	0.00	1	63.80	64.30	-1	9,786	-0.01%
2018/04/19	3	64.70	260	63.92	64.60	-257	10,048	-2.56%	大賣/鉅額交易
2018/04/18	4	64.03	11	64.27	63.70	-7	10,150	-0.07%
2018/04/17	3	63.70	4	64.05	64.50	-1	10,495	-0.01%
2018/04/13	5	63.32	1	63.10	63.00	4	10,268	0.04%
2018/04/12	2	63.40	0	0.00	63.10	2	10,241	0.02%
2018/04/11	4	63.55	0	0.00	63.30	4	10,183	0.04%
2018/04/10	2	63.90	0	0.00	63.00	2	10,095	0.02%
2018/04/03	3	64.73	51	64.66	64.40	-48	9,903	-0.48%
2018/03/30	2	67.85	2	67.90	67.30	0	9,954	0.00%
2018/03/29	1	67.40	13	67.14	68.50	-12	10,020	-0.12%
2018/03/28	5	63.76	10	64.50	64.00	-5	9,747	-0.05%
2018/03/27	19	65.78	1	64.70	65.40	18	9,494	0.19%
2018/03/26	1	67.80	1	67.40	66.60	0	9,229	0.00%
2018/03/23	1	67.40	1	67.10	67.30	0	9,172	0.00%
2018/03/22	0	0.00	2	70.40	69.50	-2	9,149	-0.02%
2018/03/21	2	69.55	2	70.00	69.50	0	9,133	0.00%
2018/03/20	2	69.10	0	0.00	69.00	2	9,509	0.02%
2018/03/19	3	70.30	2	70.85	70.00	1	9,612	0.01%
2018/03/16	3	69.77	4	69.70	71.60	-1	9,597	-0.01%
2018/03/15	5	71.12	3	71.20	71.20	2	9,530	0.02%
2018/03/14	0	0.00	1	70.00	70.20	-1	9,456	-0.01%
2018/03/13	39	70.93	6	70.33	69.30	33	9,385	0.35%
2018/03/12	0	0.00	6	69.30	68.00	-6	9,170	-0.07%
2018/03/09	1	67.90	0	0.00	68.30	1	9,170	0.01%
2018/03/08	0	0.00	1	68.10	68.30	-1	9,212	-0.01%
2018/03/07	2	68.10	16	69.03	68.30	-14	9,197	-0.15%
2018/03/06	14	69.91	1	69.90	70.00	13	9,313	0.14%
2018/03/05	3	69.37	0	0.00	67.30	3	9,315	0.03%
2018/03/02	2	68.20	9	68.59	70.10	-7	9,268	-0.08%
2018/03/01	107	68.10	0	0.00	67.40	107	9,158	1.17%	大買/鉅額交易
2018/02/27	2	70.20	0	0.00	68.50	2	9,426	0.02%
2018/02/26	16	71.73	18	71.48	70.80	-2	9,317	-0.02%
2018/02/23	7	69.23	6	68.08	70.30	1	9,106	0.01%
2018/02/22	3	64.80	1	65.00	65.00	2	8,887	0.02%
2018/02/21	1	64.50	1	64.00	64.70	0	8,873	0.00%
2018/02/12	2	61.50	5	61.70	61.60	-3	8,805	-0.03%
2018/02/09	7	62.70	0	0.00	62.20	7	8,821	0.08%
2018/02/08	1	64.20	13	64.97	65.20	-12	8,771	-0.14%
2018/02/07	4	64.45	3	64.97	63.30	1	8,799	0.01%
2018/02/06	4	61.45	32	60.76	62.50	-28	8,720	-0.32%
2018/02/05	6	63.17	0	0.00	64.90	6	8,674	0.07%
2018/02/02	0	0.00	10	64.80	65.50	-10	8,663	-0.12%
2018/02/01	1	65.70	0	0.00	65.10	1	8,771	0.01%
2018/01/31	0	0.00	3	66.73	67.40	-3	8,863	-0.03%
2018/01/30	4	67.08	8	68.15	66.10	-4	8,844	-0.05%
2018/01/29	13	69.44	4	69.58	69.30	9	8,766	0.10%
2018/01/26	1	67.00	3	67.40	67.40	-2	8,731	-0.02%
2018/01/24	3	65.77	15	66.01	66.20	-12	8,670	-0.14%
2018/01/23	14	65.09	0	0.00	64.50	14	8,576	0.16%
2018/01/22	0	0.00	10	66.68	66.80	-10	8,594	-0.12%
2018/01/19	5	66.24	24	66.43	66.30	-19	8,681	-0.22%
2018/01/18	181	65.85	7	66.11	65.50	174	8,722	1.99%	大買/鉅額交易
2018/01/17	7	64.19	0	0.00	64.50	7	8,627	0.08%
2018/01/16	3	63.80	13	64.58	65.00	-10	8,693	-0.12%
2018/01/15	22	63.60	42	64.21	64.30	-20	8,858	-0.23%
2018/01/12	4	62.10	1	61.50	61.50	3	8,642	0.03%
2018/01/11	6	59.50	30	59.99	60.90	-24	8,590	-0.28%
2018/01/10	2	56.40	2	57.40	58.50	0	8,431	0.00%
2018/01/08	0	0.00	0	58.00	58.00	0	8,802	0.00%
2018/01/04	1	56.00	0	0.00	57.00	1	9,268	0.01%
2018/01/03	0	0.00	6	56.00	56.30	-6	9,327	-0.06%