頎邦 (6147)-康和-板橋券商分點個股進出

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
65.0
漲跌
▼0.8
漲幅
-1.22%
成交量
2,069張
產業
上櫃半導體類股
1170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－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/09/06	1	66.00	0	0.00	65.00	1	3,772	0.03%
2024/09/04	0	0.00	6	65.45	65.30	-6	3,963	-0.15%
2024/09/02	6	67.30	0	0.00	67.30	6	4,109	0.15%
2024/08/28	0	0.00	1	66.40	66.20	-1	4,479	-0.02%
2024/08/21	2	65.60	0	0.00	65.30	2	5,360	0.04%
2024/08/20	1	66.30	0	0.00	65.70	1	5,663	0.02%
2024/08/19	0	0.00	1	66.00	66.10	-1	6,096	-0.02%
2024/08/13	1	64.70	0	0.00	65.00	1	6,461	0.02%
2024/08/12	0	0.00	1	64.40	65.20	-1	6,503	-0.02%
2024/08/09	1	64.10	1	64.00	64.20	0	6,531	0.00%
2024/08/08	1	64.00	0	0.00	63.60	1	6,591	0.02%
2024/08/07	0	0.00	1	63.40	64.00	-1	6,696	-0.01%
2024/08/06	2	61.00	3	61.77	61.30	-1	6,772	-0.01%
2024/08/05	4	61.30	5	61.74	62.00	-1	6,816	-0.01%
2024/08/02	4	64.33	3	64.80	64.90	1	6,686	0.01%
2024/08/01	0	0.00	3	64.67	65.30	-3	6,639	-0.05%
2024/07/31	2	63.65	0	0.00	63.70	2	6,594	0.03%
2024/07/30	2	64.30	1	64.90	64.90	1	6,576	0.02%
2024/07/29	0	0.00	1	64.53	64.60	-1	6,580	-0.02%
2024/07/26	3.1	62.52	0	0.00	62.80	3.1	6,553	0.05%
2024/07/23	2	64.25	1	64.00	64.00	1	6,495	0.02%
2024/07/22	2	65.05	0	0.00	64.50	2	6,455	0.03%
2024/07/19	2	67.00	2	67.40	66.70	0	6,386	0.00%
2024/07/16	0	0.00	1	68.80	68.70	-1	6,504	-0.02%
2024/07/12	0	0.00	1	68.10	68.30	-1	6,630	-0.02%
2024/07/09	1	68.20	0	0.00	67.60	1	6,728	0.01%
2024/07/08	1	68.00	0	0.00	68.20	1	6,698	0.01%
2024/07/05	1	67.30	4	67.95	68.20	-3	6,697	-0.04%
2024/07/04	3	66.77	0	0.00	66.80	3	6,664	0.05%
2024/07/03	2	67.30	0	0.00	67.30	2	6,504	0.03%
2024/07/02	0	0.00	1	67.50	67.40	-1	6,439	-0.02%
2024/07/01	0	0.00	1	67.80	67.80	-1	6,449	-0.02%
2024/06/28	1	67.10	0	0.00	67.10	1	6,478	0.02%
2024/06/27	6	67.40	0	0.00	67.30	6	6,508	0.09%
2024/06/25	2	67.50	0	0.00	67.80	2	7,095	0.03%
2024/06/24	1	68.30	0	0.00	68.00	1	7,162	0.01%
2024/06/20	0	0.00	1	68.60	68.70	-1	7,237	-0.01%
2024/06/19	1	67.70	0	0.00	67.70	1	7,343	0.01%
2024/06/18	8	68.21	0	0.00	68.30	8	7,401	0.11%
2024/06/14	1	68.40	1	68.40	68.40	0	7,917	0.00%
2024/06/13	3	68.63	0	0.00	68.30	3	7,988	0.04%
2024/06/12	1	68.80	1	69.20	69.30	0	7,974	0.00%
2024/06/11	0	0.00	1	69.10	69.10	-1	8,030	-0.01%
2024/06/07	0	0.00	2	68.20	68.20	-2	8,114	-0.02%
2024/06/06	2	68.20	1.1	68.17	68.10	0.9	8,148	0.01%
2024/06/05	1	68.90	5	68.94	68.70	-4	8,145	-0.05%
2024/06/04	4	68.48	0	0.00	68.70	4	8,434	0.05%
2024/06/03	0.1	68.60	1	68.30	68.90	-0.9	8,393	-0.01%
2024/05/31	3	68.40	1	68.30	67.90	2	8,314	0.02%
2024/05/30	1	67.80	1	68.00	68.60	0	8,175	0.00%
2024/05/29	3	68.87	2	69.40	68.60	1	8,039	0.01%
2024/05/28	0	0.00	4	69.15	69.00	-4	7,952	-0.05%
2024/05/27	9	68.94	3	69.57	68.00	6	7,889	0.08%
2024/05/24	8.1	68.41	0	0.00	68.40	8.1	7,686	0.11%
2024/05/23	12	72.39	9	70.61	70.30	3	7,452	0.04%
2024/05/22	1	79.20	0	0.00	79.50	1	7,336	0.01%
2024/05/21	1	79.00	0.4	78.70	78.60	0.6	7,207	0.01%
2024/05/20	0	0.00	1	78.60	78.90	-1	7,173	-0.01%
2024/05/17	2	76.85	1.2	77.51	77.30	0.8	7,101	0.01%
2024/05/15	1	78.60	0	0.00	78.60	1	7,051	0.01%
2024/05/14	0	0.00	3.1	79.42	78.50	-3.1	7,069	-0.04%
2024/05/09	2.4	77.82	0	0.00	77.80	2.4	6,878	0.03%
2024/05/08	1	76.20	1	76.60	75.80	0	6,760	0.00%
2024/05/07	1	76.90	0.3	76.40	76.00	0.7	6,751	0.01%
2024/05/06	0.2	77.10	0	0.00	77.50	0.2	6,713	0.00%
2024/04/30	0	0.00	0.5	76.90	76.10	-0.5	6,568	-0.01%
2024/04/29	1	77.20	0	0.00	77.30	1	6,519	0.02%
2024/04/26	0.8	77.40	0	0.00	77.80	0.8	6,469	0.01%
2024/04/25	0	0.00	2	76.25	77.00	-2	6,459	-0.03%
2024/04/24	0	0.00	1	75.60	76.10	-1	6,467	-0.02%
2024/04/22	2	73.25	1	73.40	73.30	1	6,438	0.02%
2024/04/18	2	76.00	1	77.20	75.70	1	6,237	0.02%
2024/04/16	2	76.95	0	0.00	76.30	2	6,184	0.03%
2024/04/10	0	0.00	2	77.90	77.60	-2	6,233	-0.03%
2024/04/09	2	76.60	0	0.00	76.50	2	6,264	0.03%
2024/04/02	1	76.70	0	0.00	76.80	1	6,293	0.02%
2024/04/01	1	77.60	2	77.85	77.50	-1	6,276	-0.02%
2024/03/29	0	0.00	2	79.55	79.00	-2	6,260	-0.03%
2024/03/28	1	77.00	10	77.96	77.90	-9	5,909	-0.15%
2024/03/27	1	75.80	7	75.66	75.80	-6	5,749	-0.10%
2024/03/26	0	0.00	1	73.90	73.90	-1	5,745	-0.02%
2024/03/22	3	76.17	0	0.00	75.70	3	5,850	0.05%
2024/03/21	0	0.00	1	78.40	78.20	-1	5,888	-0.02%
2024/03/20	4	78.05	0.2	78.50	77.60	3.8	5,965	0.06%
2024/03/19	5	79.56	9	79.97	78.50	-4	6,188	-0.06%
2024/03/18	1	77.00	4	77.65	77.40	-3	6,031	-0.05%
2024/03/15	1	76.60	0	0.00	76.50	1	6,014	0.02%
2024/03/14	2.2	78.20	2	77.90	77.50	0.2	5,953	0.00%
2024/03/13	1	78.80	4	78.15	79.00	-3	5,829	-0.05%
2024/03/12	0	0.00	0.3	76.90	76.80	-0.3	5,618	-0.01%
2024/03/11	0	0.00	3	75.10	75.70	-3	5,522	-0.05%
2024/03/08	0	0.00	8	77.16	75.40	-8	5,481	-0.15%
2024/03/07	1	73.60	4	74.48	74.60	-3	5,104	-0.06%
2024/03/06	2	73.00	0	0.00	73.80	2	5,033	0.04%
2024/03/04	0	0.00	1	72.40	72.90	-1	5,058	-0.02%
2024/03/01	1	71.60	1	72.40	71.30	0	5,042	0.00%
2024/02/29	6	71.25	0	0.00	71.00	6	5,009	0.12%
2024/02/27	0	0.00	0.4	73.10	71.70	-0.4	4,957	-0.01%
2024/02/26	1	73.20	1	73.40	73.70	0	4,901	0.00%
2024/02/23	7.5	74.20	1	75.80	74.00	6.5	4,829	0.13%
2024/02/21	0	0.00	8	71.20	71.10	-8	4,489	-0.18%
2024/02/15	4	69.38	0	0.00	69.60	4	4,372	0.09%
2024/02/05	5	71.00	0	0.00	71.00	5	4,309	0.12%
2024/02/01	0	0.00	0.3	71.30	71.40	-0.3	4,233	-0.01%
2024/01/31	0	0.00	0.5	72.10	72.00	-0.5	4,209	-0.01%
2024/01/30	5	72.10	0	0.00	71.60	5	4,194	0.12%
2024/01/26	0	0.00	1	73.10	73.20	-1	4,196	-0.02%
2024/01/25	1	74.40	0	0.00	73.90	1	4,201	0.02%
2024/01/23	1.4	74.10	0	0.00	74.20	1.4	4,222	0.03%
2024/01/22	0	0.00	2	73.40	73.50	-2	4,214	-0.05%
2024/01/19	0	0.00	4	73.10	73.50	-4	4,239	-0.09%
2024/01/18	0	0.00	0	73.90	73.00	0	4,239	0.00%
2024/01/16	1	72.90	0	0.00	73.70	1	4,199	0.02%
2024/01/10	0	0.00	7	71.63	71.80	-7	4,167	-0.17%
2024/01/09	0	0.00	0.5	72.60	72.00	-0.5	4,147	-0.01%
2024/01/08	2	73.25	0	0.00	72.80	2	4,160	0.05%
2024/01/04	2	74.45	0	0.00	74.50	2	4,072	0.05%
2024/01/03	3	73.83	3	74.30	74.30	0	4,021	0.00%
2024/01/02	8	72.63	0	0.00	73.80	8	3,963	0.20%
2023/12/26	0	0.00	0.9	71.90	72.30	-0.9	3,821	-0.02%
2023/12/25	0	0.00	1	72.50	72.30	-1	3,766	-0.03%
2023/12/22	1	73.10	0	73.10	73.30	1	3,742	0.03%
2023/12/21	0	0.00	0.1	73.20	73.50	-0.1	3,659	0.00%
2023/12/20	5	73.76	1	73.50	74.00	4	3,558	0.11%
2023/12/19	4	72.90	2.8	74.12	72.60	1.2	3,435	0.03%
2023/12/18	0	0.00	2	75.60	75.30	-2	3,301	-0.06%
2023/12/15	0	0.00	4	76.93	76.80	-4	3,202	-0.12%
2023/12/14	6.6	77.66	14	78.14	78.70	-7.4	3,039	-0.24%
2023/12/13	0	0.00	5	72.60	73.80	-5	2,631	-0.19%
2023/12/12	2	70.20	0	0.00	71.40	2	2,569	0.08%
2023/12/06	0.2	70.30	0	0.00	70.50	0.2	2,698	0.01%
2023/12/01	0	0.00	1	71.90	72.00	-1	2,966	-0.03%
2023/11/30	1	71.80	1	71.40	72.00	0	2,960	0.00%
2023/11/28	3	71.03	0	0.00	71.00	3	2,910	0.10%
2023/11/22	0	0.00	26	69.60	69.50	-26	3,024	-0.86%
2023/11/20	1	69.80	0	0.00	69.90	1	3,062	0.03%
2023/11/10	0	0.00	1	69.80	69.90	-1	3,216	-0.03%
2023/11/08	0	0.00	2	69.95	69.70	-2	3,253	-0.06%
2023/11/06	1	69.90	0	0.00	70.00	1	3,268	0.03%
2023/11/03	0	0.00	1	69.20	69.60	-1	3,329	-0.03%
2023/10/27	1	67.90	0	0.00	67.50	1	3,386	0.03%
2023/10/24	2	68.95	0	0.00	69.20	2	3,614	0.06%
2023/10/23	1	69.30	1	70.40	69.10	0	3,606	0.00%
2023/10/13	0	0.00	1	67.80	67.50	-1	3,598	-0.03%
2023/10/12	1	67.00	2	67.00	67.50	-1	3,641	-0.03%
2023/10/11	1	67.30	0	0.00	66.80	1	3,656	0.03%
2023/10/06	0.1	68.30	0	0.00	68.10	0.1	3,672	0.00%
2023/10/05	0	0.00	1	68.50	68.70	-1	3,697	-0.03%
2023/09/27	0	0.00	0	68.90	67.90	0	3,786	0.00%
2023/09/25	1	68.30	0	68.80	68.50	1	3,791	0.03%
2023/09/21	1	67.60	0.4	68.90	67.90	0.6	3,752	0.02%
2023/09/20	1	69.80	0	0.00	69.00	1	3,746	0.03%
2023/09/15	1.3	71.43	2	71.90	71.30	-0.7	3,624	-0.02%
2023/09/11	0	0.00	3	70.63	70.90	-3	3,580	-0.08%
2023/09/07	1	71.70	0	0.00	71.50	1	3,566	0.03%
2023/09/06	5	71.44	2.5	72.34	72.00	2.5	3,501	0.07%
2023/09/04	0.5	69.40	25.1	69.10	69.80	-24.6	3,351	-0.73%
2023/08/31	0	0.00	5	70.30	69.80	-5	3,404	-0.15%
2023/08/30	0	0.00	1	68.80	69.00	-1	3,317	-0.03%
2023/08/25	0.1	67.80	7	67.33	68.20	-6.9	3,328	-0.21%
2023/08/24	2	67.00	2	67.50	67.20	0	3,303	0.00%
2023/08/21	9	66.69	0	0.00	66.70	9	3,297	0.27%
2023/08/16	0	0.00	4	68.28	68.00	-4	3,166	-0.13%
2023/08/11	0.1	67.80	0	0.00	67.80	0.1	3,153	0.00%
2023/08/09	9	67.12	0	0.00	67.00	9	3,141	0.29%
2023/08/08	0	0.00	0.2	68.90	69.10	-0.2	3,078	-0.01%
2023/08/04	0.2	68.35	3	68.30	68.40	-2.8	3,076	-0.09%
2023/08/02	3	67.00	4	68.33	67.40	-1	3,072	-0.03%
2023/08/01	0	0.00	1	67.90	68.20	-1	3,055	-0.03%
2023/07/31	1	69.80	0	0.00	69.40	1	3,017	0.03%
2023/07/28	0	0.00	8	69.26	69.40	-8	2,937	-0.27%
2023/07/27	0	0.00	3	66.70	67.40	-3	2,771	-0.11%
2023/07/25	3	66.00	4	66.30	66.10	-1	2,856	-0.04%
2023/07/19	0	0.00	3	66.67	66.70	-3	2,996	-0.10%
2023/07/18	3	66.93	2	66.20	66.80	1	3,007	0.03%
2023/07/14	0	0.00	1	65.40	65.30	-1	2,957	-0.03%
2023/07/13	0	0.00	1	65.00	64.90	-1	3,022	-0.03%
2023/07/12	1	63.80	2	64.05	64.40	-1	2,983	-0.03%
2023/07/11	1	63.50	1	63.50	63.70	0	2,957	0.00%
2023/07/10	3	63.00	0	0.00	63.30	3	2,979	0.10%
2023/07/07	1	63.00	0	0.00	63.90	1	2,988	0.03%
2023/07/06	0	0.00	3	64.03	63.80	-3	3,002	-0.10%
2023/07/04	1	63.00	0	0.00	62.90	1	3,006	0.03%
2023/06/30	3	62.97	0	0.00	63.10	3	3,030	0.10%
2023/06/29	2	63.00	0	0.00	62.80	2	3,062	0.07%
2023/06/27	1	62.70	1	62.90	62.90	0	3,105	0.00%
2023/06/21	2	62.75	0	0.00	63.00	2	3,110	0.06%
2023/06/20	1	63.00	2	62.70	62.70	-1	3,121	-0.03%
2023/06/19	1	64.30	0	0.00	64.20	1	3,057	0.03%
2023/06/16	1	64.70	1	65.00	64.90	0	3,031	0.00%
2023/06/15	17	69.53	0	0.00	69.60	17	2,945	0.58%
2023/06/14	4	69.55	5	69.60	69.60	-1	2,870	-0.03%
2023/06/13	0	0.00	1	69.70	69.80	-1	2,824	-0.04%
2023/06/08	1	69.70	1	69.70	69.70	0	2,794	0.00%
2023/06/07	0	0.00	3	69.50	69.50	-3	2,785	-0.11%
2023/06/06	0	0.00	1	69.20	69.40	-1	2,817	-0.04%
2023/05/31	1	67.20	0	0.00	67.00	1	2,905	0.03%
2023/05/30	32	67.00	0	0.00	66.90	32	2,950	1.08%
2023/05/29	18	67.00	1	67.20	67.10	17	3,052	0.56%
2023/05/26	0	0.00	1	67.10	66.80	-1	3,078	-0.03%
2023/05/25	0	0.00	1	66.50	66.40	-1	3,112	-0.03%
2023/05/18	0	0.00	1	65.80	65.70	-1	3,157	-0.03%
2023/05/11	1	65.00	0	0.00	64.70	1	3,126	0.03%
2023/05/09	1	66.20	0	0.00	65.30	1	3,156	0.03%
2023/05/03	7	65.30	0	0.00	65.50	7	3,288	0.21%
2023/05/02	0.2	65.30	0.1	65.50	65.30	0.1	3,278	0.00%
2023/04/26	0.1	66.30	0	0.00	66.70	0.1	3,108	0.00%
2023/04/25	3	66.00	0	0.00	66.30	3	3,082	0.10%
2023/04/20	1	67.90	1	67.50	67.50	0	2,976	0.00%
2023/04/19	0	0.00	0.1	68.20	67.50	-0.1	2,989	0.00%
2023/04/18	3	67.73	0.1	68.10	67.90	2.9	2,960	0.10%
2023/04/13	0	0.00	1	69.30	69.30	-1	2,843	-0.04%
2023/04/12	1	69.40	0	0.00	69.30	1	2,824	0.04%
2023/04/10	0	0.00	0.9	68.00	67.50	-0.9	2,756	-0.03%
2023/04/07	1	69.40	0	0.00	69.10	1	2,711	0.04%
2023/04/06	1	69.50	0	0.00	69.90	1	2,677	0.04%
2023/03/29	3	69.50	0	0.00	68.40	3	2,575	0.12%
2023/03/27	0.1	70.38	0	0.00	70.60	0.1	2,549	0.01%
2023/03/15	0	0.00	1	69.40	68.80	-1	2,400	-0.04%
2023/03/09	0	70.70	0	0.00	70.90	0	2,292	0.00%
2023/03/08	0	0.00	1	70.00	70.40	-1	2,200	-0.05%
2023/03/03	0	0.00	5	68.80	69.00	-5	2,012	-0.25%
2023/03/01	0	0.00	6	68.60	69.00	-6	1,912	-0.31%
2023/02/24	0.1	67.50	0	0.00	67.30	0.1	1,805	0.01%
2023/02/20	0	0.00	3	64.30	64.50	-3	1,736	-0.17%
2023/02/17	3	63.50	0	0.00	63.90	3	1,753	0.17%
2023/02/16	0.1	64.24	0	0.00	64.30	0.1	1,759	0.00%
2023/02/14	0	0.00	40	63.97	64.40	-40	1,806	-2.21%
2023/02/13	0	0.00	10	63.40	63.30	-10	1,847	-0.54%
2023/02/08	0	0.00	1	64.10	64.30	-1	1,849	-0.05%
2023/02/03	51	62.99	1	63.40	63.30	50	1,753	2.85%
2023/02/02	1	61.60	0	0.00	61.80	1	1,701	0.06%
2023/02/01	0.1	60.10	0.4	60.13	60.50	-0.3	1,692	-0.02%
2023/01/31	0.2	60.10	1.3	60.76	60.50	-1.1	1,668	-0.07%
2023/01/30	0.7	60.80	0	0.00	60.80	0.7	1,652	0.05%
2023/01/17	0	0.00	7	60.60	60.70	-7	1,648	-0.42%
2023/01/13	0.5	60.50	0	0.00	60.90	0.5	1,674	0.03%
2023/01/12	0.3	60.70	4	61.00	61.00	-3.7	1,670	-0.22%
2023/01/11	0	60.10	6	60.25	60.60	-6	1,673	-0.36%
2023/01/10	0	0.00	2.3	59.47	59.60	-2.3	1,669	-0.13%
2023/01/09	0	0.00	0.1	59.60	59.60	-0.1	1,684	-0.01%
2023/01/04	0.2	58.74	0	0.00	58.90	0.2	1,707	0.01%
2023/01/03	0.1	58.80	0	0.00	59.00	0.1	1,732	0.01%
2022/12/30	0	0.00	0.6	58.34	57.40	-0.6	1,723	-0.03%
2022/12/29	2	59.20	0.1	59.40	58.90	1.9	1,700	0.11%
2022/12/28	0	0.00	1	59.20	58.90	-1	1,698	-0.06%
2022/12/27	0.1	58.80	1	58.70	59.00	-0.9	1,690	-0.05%
2022/12/22	1	58.20	0	0.00	58.30	1	1,737	0.06%
2022/12/21	0	0.00	0.2	58.35	57.70	-0.2	1,749	-0.01%
2022/12/16	0	0.00	2	59.30	59.40	-2	1,746	-0.11%
2022/12/14	0	0.00	1	59.00	59.00	-1	1,741	-0.06%
2022/12/13	1	58.50	0	0.00	58.50	1	1,766	0.06%
2022/12/12	1	58.70	0.1	59.20	58.70	0.9	1,829	0.05%
2022/12/08	0	0.00	1	58.90	59.00	-1	1,874	-0.05%
2022/12/06	0	0.00	1	59.00	59.00	-1	1,892	-0.05%
2022/12/02	0	0.00	1	59.40	59.40	-1	1,936	-0.05%
2022/12/01	1	58.80	0	0.00	58.90	1	1,927	0.05%
2022/11/30	1	58.10	0	0.00	58.20	1	1,932	0.05%
2022/11/29	0.4	57.80	0.1	57.80	57.80	0.3	1,930	0.01%
2022/11/28	0	0.00	0.6	58.20	57.70	-0.6	1,936	-0.03%
2022/11/25	1	58.30	0	0.00	58.00	1	1,946	0.05%
2022/11/23	1	58.70	0	0.00	58.90	1	1,948	0.05%
2022/11/22	0.5	58.40	0	0.00	58.80	0.5	1,961	0.03%
2022/11/21	1	58.30	0	0.00	58.30	1	1,971	0.05%
2022/11/16	0	0.00	2	59.40	59.50	-2	1,979	-0.10%
2022/11/15	0.1	58.00	5	58.20	58.20	-4.9	1,910	-0.26%
2022/11/14	1	57.60	0	0.00	57.70	1	1,904	0.05%
2022/11/10	0	0.00	0.1	56.80	57.10	-0.1	1,879	-0.01%
2022/11/07	0.2	55.50	1	55.90	56.20	-0.8	1,884	-0.04%
2022/11/03	0	0.00	3	54.40	54.90	-3	1,904	-0.16%
2022/11/02	0	0.00	2	54.70	54.80	-2	1,931	-0.10%
2022/10/31	0	0.00	3	54.20	54.40	-3	1,998	-0.15%
2022/10/28	100	52.52	100	52.81	52.60	0	1,993	0.00%
2022/10/25	0	52.50	1	53.60	52.80	-1	2,055	-0.05%
2022/10/18	2.2	53.26	0	0.00	53.70	2.2	2,116	0.10%
2022/10/17	0	0.00	0.2	50.20	51.80	-0.2	2,148	-0.01%
2022/10/14	0	0.00	3	50.30	50.30	-3	2,213	-0.14%
2022/10/12	0	0.00	1.2	50.41	50.40	-1.2	2,485	-0.05%
2022/10/11	0	0.00	1	50.30	50.20	-1	2,558	-0.04%
2022/10/07	1.7	50.60	0	0.00	52.00	1.7	2,585	0.07%
2022/09/26	0	0.00	4	51.30	51.30	-4	2,911	-0.14%
2022/09/23	1	52.50	0	0.00	52.70	1	2,939	0.03%
2022/09/20	0.1	53.90	0	0.00	53.80	0.1	3,052	0.00%
2022/09/19	1	53.80	0	0.00	53.90	1	3,051	0.03%
2022/09/15	1	55.70	0	0.00	55.80	1	3,053	0.03%
2022/09/14	0.1	55.40	0	0.00	55.60	0.1	3,106	0.00%
2022/09/13	0	0.00	0.1	56.50	56.20	-0.1	3,116	0.00%
2022/09/08	0	0.00	2	56.10	56.80	-2	3,244	-0.06%
2022/09/05	1	55.70	0	0.00	55.60	1	3,238	0.03%
2022/09/02	0	0.00	1	56.30	56.20	-1	3,258	-0.03%
2022/09/01	0	0.00	1	56.60	56.60	-1	3,253	-0.03%
2022/08/25	0	0.00	1	57.00	57.20	-1	3,293	-0.03%
2022/08/24	1	56.70	10	56.30	56.60	-9	3,305	-0.27%
2022/08/19	0	0.00	0.1	57.30	57.30	-0.1	3,297	0.00%
2022/08/18	1	56.50	0	0.00	56.80	1	3,308	0.03%
2022/08/17	0	0.00	1	57.10	56.70	-1	3,312	-0.03%
2022/08/15	10	56.40	0	0.00	56.60	10	3,266	0.31%
2022/08/12	1	56.20	31.1	56.10	56.20	-30.1	3,247	-0.93%
2022/08/11	30	55.70	0	0.00	55.40	30	3,211	0.93%
2022/08/10	1.5	55.37	0	0.00	55.10	1.5	3,237	0.05%
2022/08/08	5	54.50	2	54.85	55.70	3	3,223	0.09%
2022/08/05	6	55.18	0	0.00	55.30	6	3,182	0.19%
2022/08/04	1	54.40	2	54.65	54.70	-1	3,169	-0.03%
2022/08/03	2	54.20	0	0.00	54.40	2	3,149	0.06%
2022/08/02	0.5	54.70	0	0.00	54.50	0.5	3,149	0.02%
2022/07/29	0	0.00	0.2	54.80	54.70	-0.2	3,092	-0.01%
2022/07/26	0	0.00	2	54.60	54.30	-2	3,109	-0.06%
2022/07/22	1	54.70	1	55.80	55.80	0	3,117	0.00%
2022/07/21	0.1	54.80	0	0.00	55.20	0.1	3,108	0.00%
2022/07/20	1	54.30	1	54.40	54.90	0	3,053	0.00%
2022/07/19	6	59.80	0	0.00	59.90	6	2,925	0.21%
2022/07/18	1	59.00	1	58.90	59.80	0	2,812	0.00%
2022/07/15	0	0.00	3	57.33	57.60	-3	2,749	-0.11%
2022/07/14	2	55.90	0	0.00	56.00	2	2,729	0.07%
2022/07/13	1	55.30	0	0.00	55.20	1	2,705	0.04%
2022/07/12	10.1	55.60	0	0.00	55.20	10.1	2,735	0.37%
2022/07/07	1	55.80	1	56.00	56.00	0	2,654	0.00%
2022/07/06	1	55.80	0	0.00	54.60	1	2,617	0.04%
2022/07/05	2	56.20	5	56.38	57.00	-3	2,616	-0.11%
2022/06/30	0.1	60.30	0	0.00	59.30	0.1	2,660	0.00%
2022/06/29	0.1	62.60	0	0.00	61.80	0.1	2,613	0.00%
2022/06/28	5	63.20	0	0.00	63.30	5	2,601	0.19%
2022/06/24	3	64.20	0	0.00	64.20	3	2,609	0.11%
2022/06/23	0	0.00	1	64.40	64.40	-1	2,603	-0.04%
2022/06/22	15	65.43	15	65.07	64.80	0	2,584	0.00%
2022/06/21	4	66.03	1	66.41	66.70	3	2,545	0.12%
2022/06/20	1	66.00	0.1	67.50	66.00	0.9	2,607	0.04%
2022/06/17	2	66.60	0	0.00	68.30	2	2,609	0.08%
2022/06/16	0.1	68.60	0	0.00	67.50	0.1	2,543	0.00%
2022/06/09	0	0.00	1	69.70	69.70	-1	2,752	-0.04%
2022/06/08	0	0.00	1	69.80	69.80	-1	2,781	-0.04%
2022/06/07	0	0.00	1	70.10	70.10	-1	3,013	-0.03%
2022/06/06	0	0.00	1	69.50	69.60	-1	3,113	-0.03%
2022/06/02	1	69.60	0	0.00	69.50	1	3,173	0.03%
2022/05/31	1	69.20	0	0.00	69.40	1	3,431	0.03%
2022/05/30	4	69.00	0	0.00	69.10	4	3,610	0.11%
2022/05/27	2	68.25	2	68.55	68.30	0	3,696	0.00%
2022/05/24	0	0.00	1	68.70	68.20	-1	4,161	-0.02%
2022/05/20	1	69.00	0	0.00	69.20	1	4,213	0.02%
2022/05/18	1	69.90	1	69.50	69.60	0	4,247	0.00%
2022/05/17	0	0.00	1	68.90	69.10	-1	4,244	-0.02%
2022/05/16	1	67.70	0	0.00	67.80	1	4,246	0.02%
2022/05/13	0	0.00	31	67.60	67.60	-31	4,270	-0.73%
2022/05/11	0	0.00	1	68.20	68.00	-1	4,348	-0.02%
2022/05/10	0	0.00	1	68.00	68.20	-1	4,398	-0.02%
2022/05/09	0	0.00	2	68.00	67.50	-2	4,427	-0.05%
2022/05/06	2	68.00	1	68.60	68.30	1	4,459	0.02%
2022/05/05	0	0.00	2	67.95	68.10	-2	4,489	-0.04%
2022/05/04	1	67.40	0	0.00	67.40	1	4,506	0.02%
2022/05/03	0	0.00	2	67.70	67.30	-2	4,581	-0.04%
2022/04/29	1.1	67.81	1	67.90	67.10	0.1	4,652	0.00%
2022/04/28	1.1	67.35	2	67.35	67.50	-0.9	4,708	-0.02%
2022/04/27	1	66.00	0	0.00	66.20	1	4,755	0.02%
2022/04/25	3	67.40	0	0.00	67.50	3	4,996	0.06%
2022/04/22	0	0.00	2	68.70	68.90	-2	5,101	-0.04%
2022/04/21	0	0.00	2	68.60	68.70	-2	5,231	-0.04%
2022/04/20	1	68.30	0	0.00	68.40	1	5,576	0.02%
2022/04/19	1	68.50	0	0.00	68.60	1	5,707	0.02%
2022/04/18	1	68.80	7	69.03	68.70	-6	5,891	-0.10%
2022/04/15	30	66.70	1.2	67.41	67.20	28.8	5,900	0.49%
2022/04/14	8	66.91	0	0.00	66.90	8	5,940	0.13%
2022/04/13	1	66.40	0	0.00	67.00	1	5,980	0.02%
2022/04/08	2	67.25	0	0.00	67.50	2	6,020	0.03%
2022/04/01	0	0.00	0.6	68.80	69.40	-0.6	5,996	-0.01%
2022/03/30	1	69.50	0	0.00	69.40	1	6,038	0.02%
2022/03/29	0	0.00	0.1	69.90	69.70	-0.1	6,019	0.00%
2022/03/25	2	70.70	0	0.00	70.60	2	6,012	0.03%
2022/03/24	1	71.40	0	0.00	71.50	1	5,988	0.02%
2022/03/23	1	72.10	0	0.00	71.20	1	6,099	0.02%
2022/03/22	2	71.80	0	0.00	71.90	2	6,060	0.03%
2022/03/21	3	71.53	2	71.40	71.30	1	6,057	0.02%
2022/03/18	1	70.80	2	71.25	71.80	-1	6,091	-0.02%
2022/03/17	1	70.60	0	0.00	70.90	1	6,092	0.02%
2022/03/16	0.1	69.10	2	69.60	69.10	-1.9	6,106	-0.03%
2022/03/15	2	70.00	0	0.00	69.50	2	6,110	0.03%
2022/03/14	3	70.93	0	0.00	71.00	3	6,116	0.05%
2022/03/10	23	72.07	21	71.23	71.20	2	6,140	0.03%
2022/03/09	7	70.04	6	70.98	71.60	1	5,957	0.02%
2022/03/07	0	0.00	2	69.10	69.10	-2	5,954	-0.03%
2022/03/04	2	71.65	1	71.70	71.10	1	5,901	0.02%
2022/03/03	2	72.15	105	72.54	72.60	-103	5,821	-1.77%	大賣/鉅額交易
2022/03/02	1	70.60	2	70.80	70.90	-1	5,710	-0.02%
2022/03/01	0.9	70.70	3	71.13	71.00	-2.1	5,644	-0.04%
2022/02/25	1	67.46	7	68.23	68.90	-6	5,436	-0.11%
2022/02/24	10	67.29	22	66.79	66.80	-12	5,384	-0.22%
2022/02/23	2	68.30	0.1	72.80	68.70	1.9	5,384	0.03%
2022/02/22	2	68.60	2	68.50	68.30	0	5,427	0.00%
2022/02/21	2	68.65	4	69.05	69.50	-2	5,524	-0.04%
2022/02/17	0	0.00	3	68.50	68.80	-3	5,766	-0.05%
2022/02/16	4	68.15	0	0.00	68.00	4	5,908	0.07%
2022/02/14	1	68.00	0	0.00	68.10	1	6,058	0.02%
2022/02/10	2	69.00	0	0.00	69.70	2	6,133	0.03%
2022/02/09	2	68.90	0	0.00	69.00	2	6,181	0.03%
2022/02/08	0	0.00	4	68.55	68.90	-4	6,192	-0.06%
2022/02/07	4	67.65	0	0.00	67.80	4	6,251	0.06%
2022/01/26	2	68.05	5.3	68.41	67.90	-3.3	6,270	-0.05%
2022/01/25	0	0.00	2.5	68.88	68.00	-2.5	6,349	-0.04%
2022/01/24	0	0.00	1	67.10	68.70	-1	6,324	-0.02%
2022/01/21	2	68.75	2	69.20	69.00	0	6,414	0.00%
2022/01/19	1	70.30	2	69.40	69.10	-1	6,547	-0.02%
2022/01/18	1	70.20	52	70.98	70.00	-51	6,512	-0.78%
2022/01/17	2	68.70	10	69.43	69.80	-8	6,332	-0.13%
2022/01/14	5	67.82	4.1	67.98	68.20	0.9	6,251	0.01%
2022/01/13	2	69.25	3	69.00	69.00	-1	6,178	-0.02%
2022/01/12	3	67.97	5	68.06	68.00	-2	5,884	-0.03%
2022/01/11	21	68.06	7	67.69	67.90	14	5,789	0.24%
2022/01/10	1	66.80	2	67.20	67.20	-1	5,604	-0.02%
2022/01/06	1	66.40	2	66.90	66.90	-1	5,563	-0.02%
2022/01/05	1	66.80	0	0.00	66.50	1	5,612	0.02%
2022/01/04	2	66.60	0	0.00	66.50	2	5,711	0.04%
2022/01/03	2	66.95	2	67.50	66.80	0	5,891	0.00%
2021/12/30	0	0.00	2	66.85	66.70	-2	5,912	-0.03%
2021/12/29	2	66.55	1	66.40	66.40	1	5,926	0.02%
2021/12/28	0	0.00	8	67.23	66.90	-8	5,968	-0.13%
2021/12/27	0	0.00	6	66.35	67.10	-6	6,008	-0.10%
2021/12/24	0	0.00	1	66.10	66.10	-1	6,032	-0.02%
2021/12/23	2	65.90	0	0.00	66.00	2	6,077	0.03%
2021/12/22	1	65.40	0	0.00	65.50	1	6,209	0.02%
2021/12/20	2	64.80	0	0.00	64.90	2	6,219	0.03%
2021/12/16	1	66.10	2	66.10	66.30	-1	6,179	-0.02%
2021/12/15	4	65.40	0	0.00	65.30	4	6,181	0.06%
2021/12/14	3	65.80	0	66.20	65.70	3	6,194	0.05%
2021/12/13	3.1	66.71	23	66.55	66.70	-19.9	6,159	-0.32%
2021/12/10	0	0.00	2	66.85	66.90	-2	6,196	-0.03%
2021/12/09	2	66.75	0	0.00	66.30	2	6,246	0.03%
2021/12/08	93	67.32	1	67.80	66.80	92	6,222	1.48%
2021/12/07	1	67.20	0	0.00	67.10	1	6,240	0.02%
2021/12/06	3	67.40	1	67.70	67.50	2	6,299	0.03%
2021/12/03	27	67.74	1	67.90	67.60	26	6,489	0.40%
2021/12/02	4	67.60	3	67.83	67.80	1	6,877	0.01%
2021/12/01	1	67.40	3	67.87	67.90	-2	8,230	-0.02%
2021/11/30	1	66.80	3	67.40	67.00	-2	8,300	-0.02%
2021/11/29	0	0.00	19	65.93	66.60	-19	8,409	-0.23%
2021/11/26	2	66.80	0	0.00	66.20	2	8,647	0.02%
2021/11/25	4	67.33	2	67.90	67.20	2	8,665	0.02%
2021/11/24	4	67.15	1	67.10	67.30	3	8,766	0.03%
2021/11/23	3.1	67.58	1	67.70	67.60	2.1	8,957	0.02%
2021/11/22	2	68.40	1	67.80	68.30	1	8,989	0.01%
2021/11/19	0	0.00	1	67.40	67.30	-1	9,026	-0.01%
2021/11/18	1	68.10	0	0.00	67.20	1	9,051	0.01%
2021/11/17	1	66.50	0	0.00	66.90	1	8,947	0.01%
2021/11/16	12	66.78	12	67.48	66.80	0	8,857	0.00%
2021/11/15	19	67.48	5	68.34	68.20	14	8,763	0.16%
2021/11/12	6	66.30	2	65.95	66.70	4	8,674	0.05%
2021/11/11	2	65.00	0	0.00	64.90	2	8,625	0.02%
2021/11/10	0	0.00	5.3	65.85	66.00	-5.3	8,639	-0.06%
2021/11/09	3	66.00	6	66.62	66.00	-3	8,759	-0.03%
2021/11/08	1	66.10	4	65.98	65.90	-3	8,730	-0.03%
2021/11/05	1	65.60	4	65.68	65.80	-3	8,761	-0.03%
2021/11/04	5	65.10	1	65.20	65.20	4	8,919	0.04%
2021/11/03	3	65.07	1	65.20	65.20	2	9,095	0.02%
2021/11/02	3	65.37	0	0.00	63.60	3	9,371	0.03%
2021/11/01	0	0.00	1	65.20	65.10	-1	9,820	-0.01%
2021/10/29	5	64.50	1.5	64.52	64.30	3.5	10,157	0.03%
2021/10/28	14	64.95	16	65.29	65.20	-2	10,080	-0.02%
2021/10/27	16	64.31	0	0.00	64.50	16	9,998	0.16%
2021/10/26	1	63.40	4	63.60	63.20	-3	10,238	-0.03%
2021/10/25	1	63.20	0	0.00	63.10	1	10,223	0.01%
2021/10/22	0.5	63.00	3	63.13	63.40	-2.5	10,272	-0.02%
2021/10/20	1	63.00	1	63.00	62.50	0	10,371	0.00%
2021/10/19	3	62.53	0	0.00	62.60	3	10,431	0.03%
2021/10/18	1	61.60	4	61.65	61.60	-3	10,449	-0.03%
2021/10/15	0	0.00	2	62.10	62.10	-2	10,594	-0.02%
2021/10/14	1	61.00	0	0.00	61.10	1	10,699	0.01%
2021/10/13	0.1	60.90	105	61.40	61.00	-104.9	10,799	-0.97%	大賣/鉅額交易
2021/10/12	2	62.20	0	0.00	62.00	2	10,866	0.02%
2021/10/08	3	64.00	0	0.00	63.30	3	11,163	0.03%
2021/10/07	5	65.78	5	65.60	65.90	0	11,005	0.00%
2021/10/05	1.1	64.07	2	64.95	65.40	-0.9	11,117	-0.01%
2021/10/04	1.1	66.54	1	65.50	65.00	0.1	11,081	0.00%
2021/10/01	2	67.30	2.1	67.43	67.30	-0.1	11,063	0.00%
2021/09/30	1	67.90	0	0.00	67.50	1	11,044	0.01%
2021/09/29	1	68.20	2	68.05	67.20	-1	11,088	-0.01%
2021/09/28	2	70.20	1	70.00	70.10	1	10,983	0.01%
2021/09/24	1.1	71.13	0	0.00	71.40	1.1	10,977	0.01%
2021/09/23	1	71.50	0	0.00	71.00	1	10,987	0.01%
2021/09/22	25	70.64	0	0.00	70.50	25	11,005	0.23%
2021/09/17	9	71.73	1	71.60	71.60	8	11,223	0.07%
2021/09/16	4	72.05	0	0.00	71.80	4	11,224	0.04%
2021/09/15	21	72.42	2	72.15	71.80	19	11,200	0.17%
2021/09/14	2	72.90	3	73.67	72.70	-1	11,146	-0.01%
2021/09/13	2	73.85	0	0.00	73.70	2	11,062	0.02%
2021/09/10	0	0.00	1	74.40	74.50	-1	11,038	-0.01%
2021/09/09	3	73.93	3	73.87	73.50	0	10,992	0.00%
2021/09/08	5	73.48	3	73.30	73.30	2	10,921	0.02%
2021/09/07	27	75.63	29	74.69	74.40	-2	10,732	-0.02%
2021/09/06	92	82.10	49.7	84.74	78.00	42.3	10,307	0.41%
2021/09/03	16	79.94	4	81.05	81.10	12	8,879	0.14%
2021/09/02	17	78.92	5	80.00	79.40	12	8,739	0.14%
2021/09/01	51.2	79.47	9	78.14	80.40	42.2	8,616	0.49%
2021/08/31	4	76.70	4	76.92	77.10	0	8,442	0.00%
2021/08/30	10	77.00	3	77.40	77.00	7	8,363	0.08%
2021/08/27	11	74.87	2	74.10	75.80	9	8,235	0.11%
2021/08/26	6	73.57	1	72.80	73.70	5	8,014	0.06%
2021/08/25	0	0.00	1	72.70	72.50	-1	7,914	-0.01%
2021/08/20	1	73.20	0	0.00	73.20	1	7,784	0.01%
2021/08/19	2	74.40	0	0.00	73.10	2	7,799	0.03%
2021/08/18	0	0.00	1	73.90	75.00	-1	7,769	-0.01%
2021/08/16	0.2	72.42	1	72.40	73.90	-0.8	7,666	-0.01%
2021/08/13	0	0.00	0.2	77.26	73.60	-0.2	7,604	0.00%
2021/08/12	1	76.60	0	0.00	77.70	1	7,512	0.01%
2021/08/11	0.1	76.80	4	76.10	76.10	-4	7,479	-0.05%
2021/08/10	4.2	76.50	1.3	75.92	77.60	2.9	7,395	0.04%
2021/08/09	4	78.65	2.6	79.97	78.40	1.4	7,253	0.02%
2021/08/06	0	0.00	3	80.90	80.90	-3	7,024	-0.04%
2021/08/05	21.4	80.33	9.6	80.33	80.20	11.8	6,752	0.17%
2021/08/04	453.2	78.18	13	78.12	79.30	440.2	6,309	6.98%	大買/鉅額交易
2021/08/03	0	0.00	2.4	75.77	76.00	-2.4	6,020	-0.04%
2021/08/02	4	74.95	1	75.60	75.30	3	5,948	0.05%
2021/07/30	3.4	74.95	45.1	75.18	75.00	-41.7	5,915	-0.71%
2021/07/29	0.3	71.70	0	0.00	72.70	0.3	5,731	0.01%
2021/07/23	0	0.00	0.2	72.80	72.10	-0.2	5,714	0.00%
2021/07/22	0.2	71.80	22	71.70	71.40	-21.8	5,670	-0.39%
2021/07/20	23	74.90	3	75.70	74.30	20	5,503	0.36%
2021/07/19	1	76.60	1.2	76.81	76.70	-0.2	5,366	0.00%
2021/07/16	2	76.95	7	77.31	77.70	-5	5,334	-0.09%
2021/07/15	59.2	77.27	13.3	76.99	77.20	45.9	5,233	0.88%
2021/07/14	1	74.10	4	74.30	74.40	-3	4,848	-0.06%
2021/07/13	1	75.00	11	74.35	73.90	-10	4,873	-0.21%
2021/07/09	1	73.50	2	72.90	72.90	-1	4,783	-0.02%
2021/07/07	0	0.00	1	73.10	73.10	-1	4,826	-0.02%
2021/07/06	0.3	73.30	4	73.35	73.30	-3.7	4,837	-0.08%
2021/07/05	3	72.13	10	72.50	72.50	-7	4,784	-0.15%
2021/07/02	3	70.80	0	0.00	71.50	3	4,789	0.06%
2021/07/01	7	71.10	1	71.80	71.10	6	4,861	0.12%
2021/06/30	1	71.40	0	0.00	72.00	1	4,933	0.02%
2021/06/29	3	72.00	1	72.20	71.90	2	4,933	0.04%
2021/06/28	11	72.54	59	72.04	72.80	-48	4,940	-0.97%
2021/06/25	2	70.70	0	0.00	70.20	2	4,782	0.04%
2021/06/24	4	69.65	0.3	70.70	70.00	3.7	4,811	0.08%
2021/06/23	23	69.80	0	0.00	69.60	23	4,879	0.47%
2021/06/21	0.5	68.60	0	0.00	69.10	0.5	4,978	0.01%
2021/06/18	2	70.35	0	70.00	69.00	2	5,103	0.04%
2021/06/17	0	0.00	4	70.05	70.60	-4	5,159	-0.08%
2021/06/15	7	70.01	2	70.20	70.20	5	5,934	0.08%
2021/06/10	3	69.97	2	70.15	70.50	1	6,026	0.02%
2021/06/09	5	69.98	0	70.80	69.20	5	6,028	0.08%
2021/06/08	1	70.80	6	70.17	70.80	-5	6,018	-0.08%
2021/06/03	1	68.00	0	0.00	68.30	1	6,179	0.02%
2021/05/28	0	0.00	16	67.73	68.20	-16	6,787	-0.24%
2021/05/27	5	66.38	0	0.00	66.00	5	6,957	0.07%
2021/05/26	1	66.60	1	67.30	67.30	0	6,957	0.00%
2021/05/25	0	0.00	18	66.89	66.90	-18	7,011	-0.26%
2021/05/24	0	0.00	2	65.00	65.10	-2	7,036	-0.03%
2021/05/21	5	64.24	0	0.00	64.50	5	7,126	0.07%
2021/05/20	2	65.10	0.3	65.94	64.40	1.7	7,215	0.02%
2021/05/19	2.3	65.91	4.2	66.43	66.60	-1.9	7,194	-0.03%
2021/05/18	0.2	64.90	6	65.97	66.50	-5.8	7,226	-0.08%
2021/05/17	9	63.07	2.1	62.75	62.80	7	7,313	0.10%
2021/05/14	0	0.00	8	66.72	66.60	-8	7,287	-0.11%
2021/05/13	2	65.40	1.2	64.49	65.20	0.8	7,294	0.01%
2021/05/12	23.3	64.74	13	65.02	64.50	10.3	7,288	0.14%
2021/05/11	13	67.74	0	0.00	67.10	13	7,276	0.18%
2021/05/10	10	71.19	0	0.00	71.00	10	7,238	0.14%
2021/05/07	2	70.70	0	0.00	71.00	2	7,429	0.03%
2021/05/06	22	71.34	19	72.43	70.60	3	7,469	0.04%
2021/05/05	13	70.88	0	0.00	70.40	13	7,787	0.17%
2021/05/04	20	71.14	6	71.76	71.60	14	7,862	0.18%
2021/05/03	3	74.97	0.6	74.94	73.90	2.4	7,892	0.03%
2021/04/29	0.3	77.74	1	77.60	77.40	-0.8	7,910	-0.01%
2021/04/28	1.6	76.91	0.1	77.00	78.20	1.5	7,975	0.02%
2021/04/27	0	0.00	3	76.70	76.90	-3	8,214	-0.04%
2021/04/26	0.1	76.30	1	76.60	76.90	-0.9	8,350	-0.01%
2021/04/23	1	75.00	0	0.00	76.00	1	8,475	0.01%
2021/04/22	4	76.95	0.2	76.06	75.20	3.8	8,655	0.04%
2021/04/21	0	0.00	5	77.70	77.50	-5	8,814	-0.06%
2021/04/19	1	77.10	1.1	77.22	77.10	-0.1	9,392	0.00%
2021/04/16	0	0.00	10	77.60	77.90	-10	9,443	-0.11%
2021/04/14	1.1	76.32	0.1	75.80	75.30	1	9,628	0.01%
2021/04/13	0	0.00	8.1	76.91	76.40	-8.1	9,586	-0.08%
2021/04/12	1	78.90	0	0.00	77.50	1	9,552	0.01%
2021/04/08	0	0.00	3	77.80	77.60	-3	9,492	-0.03%
2021/04/07	0	0.00	3	77.80	77.80	-3	9,452	-0.03%
2021/04/06	12	79.12	0	0.00	79.00	12	9,396	0.13%
2021/04/01	4	77.85	0	0.00	78.00	4	9,316	0.04%
2021/03/31	0	0.00	1	78.10	77.70	-1	9,285	-0.01%
2021/03/30	1	77.30	5	77.40	77.80	-4	9,223	-0.04%
2021/03/29	0	0.00	15	77.50	76.70	-15	9,172	-0.16%
2021/03/26	0	0.00	4	76.90	76.70	-4	9,239	-0.04%
2021/03/25	0.2	75.90	6	76.20	76.10	-5.8	9,189	-0.06%
2021/03/24	8	76.06	1	75.50	75.50	7	9,144	0.08%
2021/03/23	7.1	75.53	7	76.07	75.80	0.1	9,116	0.00%
2021/03/22	13	74.88	0	0.00	74.70	13	9,009	0.14%
2021/03/19	24	75.65	19.1	76.21	76.00	4.9	8,985	0.05%
2021/03/18	8.1	75.76	29	75.39	77.90	-20.9	8,602	-0.24%
2021/03/17	2	74.10	3	73.90	73.50	-1	8,297	-0.01%
2021/03/16	2	73.45	0	0.00	73.70	2	8,465	0.02%
2021/03/15	8	73.26	12	73.45	73.60	-4	8,607	-0.05%
2021/03/12	12	73.28	3	73.53	72.70	9	8,634	0.10%
2021/03/11	12	72.36	9	72.99	73.10	3	8,692	0.03%
2021/03/10	16	71.93	0	0.00	71.70	16	8,969	0.18%
2021/03/09	10	70.72	14	70.82	71.40	-4	8,988	-0.04%
2021/03/08	11	72.28	0	72.72	72.20	11	8,885	0.12%
2021/03/05	13	73.31	5.6	73.38	72.70	7.4	8,795	0.08%
2021/03/03	10.6	73.97	18.3	75.60	75.10	-7.7	8,584	-0.09%
2021/03/02	0.3	75.30	24	75.72	75.50	-23.7	8,370	-0.28%
2021/02/26	7	73.59	0	0.00	74.10	7	8,284	0.08%
2021/02/25	7	74.14	8	75.46	74.50	-1	8,286	-0.01%
2021/02/24	7	74.37	4	75.00	74.40	3	8,260	0.04%
2021/02/23	7	74.37	0.3	74.50	74.40	6.7	8,214	0.08%
2021/02/22	3.4	74.72	11.1	74.59	75.50	-7.7	8,142	-0.09%
2021/02/19	2	72.95	0	0.00	73.20	2	8,051	0.02%
2021/02/17	5.1	73.99	26	73.92	73.50	-20.9	8,050	-0.26%
2021/02/05	15	70.90	1	71.50	71.30	14	7,963	0.18%
2021/02/04	1	70.20	0	0.00	70.30	1	8,045	0.01%
2021/02/03	1	71.60	0	0.00	71.20	1	8,085	0.01%
2021/02/02	0	0.00	9	71.29	72.40	-9	8,171	-0.11%
2021/02/01	3	68.57	2	69.30	69.50	1	8,259	0.01%
2021/01/29	13	71.39	0.4	71.75	69.20	12.6	8,380	0.15%
2021/01/28	18.2	73.38	9	73.49	72.50	9.2	8,195	0.11%
2021/01/27	18.2	77.05	36.6	77.51	75.70	-18.4	8,077	-0.23%
2021/01/26	2	75.50	0	0.00	75.70	2	7,652	0.03%
2021/01/25	34	75.55	22.5	76.60	75.70	11.5	7,537	0.15%
2021/01/22	13.9	75.33	6	75.28	75.40	7.9	7,400	0.11%
2021/01/21	12.3	74.71	0	0.00	74.40	12.3	7,308	0.17%
2021/01/20	10	76.03	4.4	75.78	73.70	5.6	7,247	0.08%
2021/01/19	5.4	73.97	11	74.74	74.50	-5.6	6,991	-0.08%
2021/01/18	4	74.10	3	74.03	73.90	1	6,871	0.01%
2021/01/15	7	74.10	5.1	74.31	74.50	1.9	6,733	0.03%
2021/01/14	4	72.45	9	73.63	73.80	-5	6,597	-0.08%
2021/01/13	11	72.29	4	72.30	72.10	7	6,359	0.11%
2021/01/12	11.8	71.42	66.8	71.78	70.40	-55	6,189	-0.89%
2021/01/11	8.8	69.22	3	69.10	69.30	5.8	5,733	0.10%
2021/01/08	3.2	67.63	8	68.34	68.20	-4.8	5,658	-0.08%
2021/01/07	8	67.45	21	67.60	68.00	-13	5,631	-0.23%
2021/01/06	0	0.00	8	67.18	66.30	-8	5,544	-0.14%
2021/01/05	2	66.80	2	67.10	67.40	0	5,529	0.00%
2021/01/04	6	67.22	8	67.00	67.40	-2	5,549	-0.04%
2020/12/31	52	66.46	14	66.24	66.40	38	5,526	0.69%
2020/12/29	2	66.05	1	67.00	65.80	1	5,641	0.02%
2020/12/28	6	66.47	1	66.30	66.40	5	5,700	0.09%
2020/12/25	3	66.33	2	66.30	66.20	1	5,808	0.02%
2020/12/24	0	0.00	4	65.90	65.70	-4	5,943	-0.07%
2020/12/23	4	65.75	0	0.00	65.70	4	6,053	0.07%
2020/12/22	6	67.40	8	67.20	66.30	-2	6,265	-0.03%
2020/12/21	7	65.86	12	66.40	66.50	-5	6,312	-0.08%
2020/12/18	11	65.12	0	0.00	65.00	11	6,562	0.17%
2020/12/17	2	65.60	0	0.00	65.40	2	6,740	0.03%
2020/12/16	1	65.90	3	66.70	66.20	-2	6,843	-0.03%
2020/12/15	8	65.80	0	0.00	65.30	8	6,937	0.12%
2020/12/14	1	66.80	2	67.05	66.90	-1	7,196	-0.01%
2020/12/11	12	67.72	1	67.50	67.40	11	7,464	0.15%
2020/12/10	1	69.30	12	69.18	68.70	-11	7,457	-0.15%
2020/12/09	10	67.80	1	67.50	69.00	9	7,231	0.12%
2020/12/08	3	66.03	2	66.30	66.20	1	7,038	0.01%
2020/12/07	5	67.70	1	67.00	66.60	4	7,006	0.06%
2020/12/04	4	67.35	30	67.34	67.40	-26	6,886	-0.38%
2020/12/03	1	66.10	4	66.05	66.20	-3	6,546	-0.05%
2020/12/02	1	65.70	3	65.43	65.80	-2	6,477	-0.03%
2020/12/01	1	64.40	0	0.00	65.20	1	6,433	0.02%
2020/11/30	1	65.00	0	0.00	64.30	1	6,390	0.02%
2020/11/27	8	64.83	0	0.00	64.70	8	6,320	0.13%
2020/11/26	1	65.10	5	65.24	65.00	-4	6,301	-0.06%
2020/11/25	12	65.92	12	66.51	65.40	0	6,267	0.00%
2020/11/24	9	65.74	1	65.80	65.80	8	6,159	0.13%
2020/11/23	7	65.57	0	0.00	65.50	7	6,145	0.11%
2020/11/20	0	0.00	1	64.60	64.90	-1	6,156	-0.02%
2020/11/18	2	65.00	0	0.00	64.90	2	6,152	0.03%
2020/11/16	2	64.85	5	64.78	64.70	-3	6,165	-0.05%
2020/11/13	11	64.91	0	0.00	65.00	11	6,144	0.18%
2020/11/12	2	65.65	12	65.99	65.60	-10	6,125	-0.16%
2020/11/11	3	65.23	3	65.10	65.00	0	6,016	0.00%
2020/11/10	4	64.38	5	64.50	64.90	-1	5,943	-0.02%
2020/11/09	4	64.28	2	65.35	64.20	2	5,793	0.03%
2020/11/06	1	63.80	19	63.66	64.00	-18	5,608	-0.32%
2020/11/05	4	61.70	0	0.00	61.90	4	5,446	0.07%
2020/11/04	2	61.80	0	0.00	62.30	2	5,425	0.04%
2020/11/03	2	62.60	0	0.00	62.50	2	5,420	0.04%
2020/11/02	0	0.00	3	62.30	62.00	-3	5,444	-0.06%
2020/10/29	2	62.35	1	62.90	63.00	1	5,497	0.02%
2020/10/28	1	63.10	8	63.03	62.90	-7	5,606	-0.12%
2020/10/27	0	0.00	10	62.70	62.90	-10	5,640	-0.18%
2020/10/23	1	62.90	8	62.96	62.80	-7	5,800	-0.12%
2020/10/22	4	62.73	32	62.71	62.80	-28	5,902	-0.47%
2020/10/21	4	61.93	1	62.00	61.50	3	5,936	0.05%
2020/10/20	1	61.60	2	61.70	61.70	-1	6,041	-0.02%
2020/10/19	4	61.65	10	62.00	61.50	-6	6,278	-0.10%
2020/10/16	3	61.20	3	60.93	61.00	0	6,454	0.00%
2020/10/15	12	60.68	0	0.00	60.60	12	6,530	0.18%
2020/10/14	3	61.87	1	62.80	61.20	2	6,619	0.03%
2020/10/13	4	62.20	12	62.20	62.40	-8	6,640	-0.12%
2020/10/12	40	62.27	11	62.52	62.60	29	6,671	0.43%
2020/10/08	1	62.50	2	62.15	61.90	-1	6,657	-0.02%
2020/10/07	3	62.43	1	62.30	62.30	2	6,683	0.03%
2020/10/06	0	0.00	1	63.00	62.60	-1	6,690	-0.01%
2020/09/30	1	64.50	1	63.40	63.40	0	6,793	0.00%
2020/09/29	434	63.85	9	63.34	63.80	425	6,767	6.28%	大買/鉅額交易
2020/09/28	2	62.30	0	0.00	62.30	2	6,792	0.03%
2020/09/25	3	63.87	5	62.04	61.70	-2	6,828	-0.03%
2020/09/24	2	63.60	14	64.34	64.50	-12	6,761	-0.18%
2020/09/23	5	64.12	18	63.82	63.70	-13	6,709	-0.19%
2020/09/22	2	62.95	7	62.91	63.10	-5	6,519	-0.08%
2020/09/21	1	62.70	1	62.40	62.40	0	6,430	0.00%
2020/09/18	0	0.00	1	62.20	62.10	-1	6,390	-0.02%
2020/09/17	4	61.80	20	61.88	62.10	-16	6,440	-0.25%
2020/09/16	11	60.60	38	60.51	61.00	-27	6,182	-0.44%
2020/09/15	28	58.97	3	58.47	59.00	25	5,942	0.42%
2020/09/14	6	57.53	2	57.50	57.50	4	5,956	0.07%
2020/09/11	1	57.20	2	57.00	57.20	-1	6,047	-0.02%
2020/09/10	1	57.40	1	57.30	57.20	0	6,092	0.00%
2020/09/04	1	56.40	0	0.00	56.30	1	6,437	0.02%
2020/09/01	1	56.20	0	0.00	56.20	1	6,876	0.01%
2020/08/27	3	57.07	1	56.80	56.90	2	7,232	0.03%
2020/08/26	1	56.30	3	56.80	57.20	-2	7,295	-0.03%
2020/08/25	2	55.40	1	55.30	55.30	1	7,306	0.01%
2020/08/21	0	0.00	1	55.40	55.40	-1	7,460	-0.01%
2020/08/20	3	55.50	0	0.00	55.20	3	7,528	0.04%
2020/08/18	2	58.15	0	0.00	58.10	2	7,650	0.03%
2020/08/14	2	57.20	0	0.00	57.70	2	8,121	0.02%
2020/08/12	2	57.35	0	0.00	57.40	2	8,237	0.02%
2020/08/11	5	58.34	0	0.00	57.80	5	8,324	0.06%
2020/08/10	1	58.10	0	0.00	58.50	1	8,498	0.01%
2020/08/07	3	58.37	0	0.00	58.30	3	8,783	0.03%
2020/08/06	1	58.80	0	0.00	58.80	1	8,943	0.01%
2020/08/05	1	59.30	0	0.00	59.10	1	9,043	0.01%
2020/08/04	0	0.00	1	58.90	59.00	-1	9,170	-0.01%
2020/08/03	2	58.30	0	0.00	58.20	2	9,516	0.02%
2020/07/31	2	60.10	0	0.00	59.90	2	9,528	0.02%
2020/07/30	3	60.17	5	60.20	60.30	-2	9,559	-0.02%
2020/07/28	1	58.70	0	0.00	56.70	1	10,312	0.01%
2020/07/24	2	59.70	1	59.10	59.10	1	10,314	0.01%
2020/07/23	22	59.98	1	60.40	60.20	21	10,247	0.20%
2020/07/22	3	65.00	1	64.80	65.40	2	10,050	0.02%
2020/07/21	12	64.30	11	64.54	64.30	1	9,878	0.01%
2020/07/20	3	64.17	0	0.00	64.10	3	9,873	0.03%
2020/07/17	22	65.32	0	0.00	65.30	22	9,864	0.22%
2020/07/16	18	65.71	10	65.70	65.80	8	10,082	0.08%
2020/07/15	20	65.61	2	65.85	65.70	18	10,334	0.17%
2020/07/14	6	65.77	1	66.10	65.70	5	10,418	0.05%
2020/07/13	2.1	65.42	2	65.65	65.80	0.1	10,395	0.00%
2020/07/10	17	65.48	2	65.20	65.10	15	10,466	0.14%
2020/07/09	3	66.97	6	67.03	66.90	-3	10,336	-0.03%
2020/07/08	0	0.00	3	67.33	67.60	-3	10,258	-0.03%
2020/07/07	6	67.78	10	66.20	66.70	-4	10,186	-0.04%
2020/07/06	19	67.71	15	67.93	68.00	4	10,039	0.04%
2020/07/03	8	66.59	7	66.73	66.90	1	9,910	0.01%
2020/07/02	3	65.27	7	65.33	65.90	-4	9,817	-0.04%
2020/07/01	0	0.00	11	64.14	64.30	-11	9,704	-0.11%
2020/06/30	1	64.60	1	64.20	64.30	0	9,635	0.00%
2020/06/29	1	63.90	1	64.30	64.20	0	9,556	0.00%
2020/06/24	6	63.70	10	63.86	64.00	-4	9,483	-0.04%
2020/06/23	5	63.30	0	0.00	63.10	5	9,367	0.05%
2020/06/22	0	0.00	12	62.92	62.90	-12	9,351	-0.13%
2020/06/19	2	62.50	2	62.70	62.90	0	9,352	0.00%
2020/06/17	1	61.70	0	0.00	61.70	1	9,204	0.01%
2020/06/16	0	0.00	1	62.00	61.90	-1	9,236	-0.01%
2020/06/15	2	61.65	4	61.45	61.00	-2	9,285	-0.02%
2020/06/12	4	60.18	2	60.25	61.00	2	9,248	0.02%
2020/06/11	12	60.88	3	61.87	60.70	9	9,251	0.10%
2020/06/10	3	61.77	1	62.00	62.00	2	9,156	0.02%
2020/06/09	2	62.35	3	62.03	61.90	-1	9,132	-0.01%
2020/06/08	5	63.32	12	62.71	63.10	-7	9,098	-0.08%
2020/06/05	15	62.43	10	62.46	62.80	5	8,902	0.06%
2020/06/04	7	61.49	0	0.00	61.50	7	8,719	0.08%
2020/06/03	12	61.32	6	61.47	61.40	6	8,688	0.07%
2020/06/02	2	61.80	0	0.00	61.30	2	8,577	0.02%
2020/06/01	1	61.60	1	61.70	61.70	0	8,496	0.00%
2020/05/29	2	61.10	2	61.25	61.40	0	8,429	0.00%
2020/05/28	0	0.00	11	61.50	60.90	-11	8,383	-0.13%
2020/05/27	10	61.16	5	61.24	61.40	5	8,324	0.06%
2020/05/26	1	61.20	11	61.19	61.10	-10	8,290	-0.12%
2020/05/25	2	59.90	1	60.60	60.70	1	8,155	0.01%
2020/05/22	20	60.54	11	60.40	60.20	9	8,059	0.11%
2020/05/21	7	59.54	10	59.45	59.70	-3	7,789	-0.04%
2020/05/20	1	58.40	0	0.00	58.40	1	7,631	0.01%
2020/05/19	3	58.60	1	58.90	58.80	2	7,618	0.03%
2020/05/18	6	58.58	0	0.00	58.20	6	7,609	0.08%
2020/05/15	6	58.90	1	58.90	58.90	5	7,552	0.07%
2020/05/14	28	59.13	28	59.43	58.10	0	7,383	0.00%
2020/05/13	5	60.62	2	60.65	60.80	3	7,110	0.04%
2020/05/12	2	61.50	2	61.20	61.30	0	6,963	0.00%
2020/05/11	15	61.69	19	61.61	61.40	-4	6,866	-0.06%
2020/05/08	27	60.73	27	61.11	60.80	0	6,743	0.00%
2020/05/07	4	59.33	1	59.20	59.50	3	6,377	0.05%
2020/05/06	10	59.03	11	59.36	59.00	-1	6,287	-0.02%
2020/05/05	12	58.82	4	58.78	59.20	8	6,175	0.13%
2020/05/04	26	58.48	65	58.59	59.00	-39	5,859	-0.67%
2020/04/30	5	55.48	33	55.28	56.60	-28	5,207	-0.54%
2020/04/29	3	54.20	11	54.31	54.20	-8	5,088	-0.16%
2020/04/28	0	0.00	9	54.00	54.00	-9	5,101	-0.18%
2020/04/27	10	53.92	1	54.10	54.10	9	5,143	0.17%
2020/04/24	1	52.90	4	52.60	53.00	-3	5,093	-0.06%
2020/04/23	11	52.63	3	53.13	52.60	8	5,093	0.16%
2020/04/22	3	53.00	0	0.00	52.60	3	5,010	0.06%
2020/04/21	53	53.89	15	54.36	53.10	38	4,869	0.78%
2020/04/20	21	57.69	5	57.40	57.30	16	4,575	0.35%
2020/04/17	20	55.20	28	55.73	56.00	-8	4,292	-0.19%
2020/04/16	0	0.00	12	54.22	54.40	-12	4,181	-0.29%
2020/04/15	32	53.90	20	54.59	53.80	12	4,173	0.29%
2020/04/14	2	54.40	10	54.33	54.20	-8	4,077	-0.20%
2020/04/13	9	53.74	1	53.60	53.60	8	4,114	0.19%
2020/04/10	5	52.80	0	0.00	53.00	5	4,166	0.12%
2020/04/09	10	53.40	2	53.30	53.40	8	4,259	0.19%
2020/04/08	3	52.60	3	53.13	53.60	0	4,296	0.00%
2020/04/07	2	52.10	1	51.80	52.60	1	4,269	0.02%
2020/04/01	2	49.58	2	49.65	50.10	0	4,187	0.00%
2020/03/31	2	50.03	7	50.10	49.50	-5	4,200	-0.12%
2020/03/30	5	49.65	0	0.00	49.70	5	4,167	0.12%
2020/03/27	0	0.00	10	50.60	50.50	-10	4,142	-0.24%
2020/03/26	0	0.00	10	50.60	50.50	-10	4,083	-0.24%
2020/03/25	0	0.00	10	49.25	49.40	-10	4,059	-0.25%
2020/03/24	2	46.60	2	46.65	46.75	0	4,033	0.00%
2020/03/20	2	47.40	2	47.45	45.85	0	4,202	0.00%
2020/03/19	11	46.48	31	47.69	45.10	-20	4,310	-0.46%
2020/03/18	5	51.00	0	0.00	50.10	5	4,301	0.12%
2020/03/17	16	51.60	0	0.00	51.00	16	4,312	0.37%
2020/03/13	1	53.30	2	51.70	54.60	-1	4,334	-0.02%
2020/03/12	13	55.58	8	57.10	54.70	5	4,346	0.12%
2020/03/11	17	58.46	0	0.00	57.50	17	4,353	0.39%
2020/03/06	0	0.00	1	59.30	59.30	-1	4,868	-0.02%
2020/02/27	0	0.00	5	58.50	58.50	-5	5,706	-0.09%
2020/02/25	2	59.80	0	0.00	59.90	2	5,712	0.04%
2020/02/21	11	60.13	0	0.00	60.00	11	5,704	0.19%
2020/02/20	1	60.40	1	60.90	60.40	0	5,729	0.00%
2020/02/19	3	60.33	11	60.78	60.30	-8	5,715	-0.14%
2020/02/18	11	60.21	0	0.00	60.50	11	5,718	0.19%
2020/02/17	1	61.60	1	61.90	61.10	0	5,721	0.00%
2020/02/14	1	61.90	0	0.00	61.70	1	5,692	0.02%
2020/02/13	11	61.18	0	0.00	61.00	11	5,677	0.19%
2020/02/12	2	62.10	13	62.11	62.00	-11	5,655	-0.19%
2020/02/11	2	61.50	0	0.00	61.50	2	5,653	0.04%
2020/02/03	2	58.70	0	0.00	59.40	2	6,032	0.03%
2020/01/31	1	60.00	0	0.00	60.60	1	6,006	0.02%
2020/01/30	6	61.20	2	60.85	60.30	4	6,060	0.07%
2020/01/20	16	65.63	1	66.00	65.60	15	5,989	0.25%
2020/01/17	4	65.48	0	0.00	65.70	4	6,026	0.07%
2020/01/16	3	66.00	0	0.00	65.80	3	6,075	0.05%
2020/01/15	1	66.10	4	66.90	66.60	-3	6,115	-0.05%
2020/01/14	0	0.00	1	66.60	66.50	-1	6,184	-0.02%
2020/01/13	5	66.40	3	66.63	66.10	2	6,246	0.03%
2020/01/10	1	65.30	0	0.00	64.90	1	6,333	0.02%
2020/01/09	1	64.80	1	65.20	65.50	0	6,358	0.00%
2020/01/07	3	63.53	0	0.00	64.30	3	6,423	0.05%
2020/01/03	1	67.20	3	67.80	67.20	-2	6,405	-0.03%
2020/01/02	0	0.00	2	67.70	68.40	-2	6,381	-0.03%
2019/12/27	0	0.00	2	67.65	67.70	-2	6,366	-0.03%
2019/12/25	0	0.00	1	66.50	66.70	-1	6,378	-0.02%
2019/12/23	1	66.50	0	0.00	66.20	1	6,485	0.02%
2019/12/20	1	67.10	2	66.90	66.80	-1	6,508	-0.02%
2019/12/19	1	66.80	1	67.30	67.30	0	6,508	0.00%
2019/12/18	2	68.30	7	67.77	67.50	-5	6,518	-0.08%
2019/12/17	0	0.00	92	67.09	67.20	-92	6,526	-1.41%
2019/12/16	3	66.90	2	67.50	66.40	1	6,471	0.02%
2019/12/13	2	65.95	1	64.80	66.10	1	6,351	0.02%
2019/12/12	0	0.00	1	65.40	65.30	-1	6,471	-0.02%
2019/12/11	0	0.00	10	65.74	65.80	-10	6,678	-0.15%
2019/12/10	2	65.65	0	0.00	66.10	2	6,612	0.03%
2019/12/09	1	66.10	2	65.70	66.10	-1	6,643	-0.02%
2019/12/06	6	66.48	6	65.07	65.00	0	6,611	0.00%
2019/12/05	6	65.53	6	65.52	65.50	0	6,614	0.00%
2019/12/04	3	63.50	3	63.83	63.90	0	6,409	0.00%
2019/12/03	0	0.00	3	62.50	62.50	-3	6,279	-0.05%
2019/12/02	7	62.21	1	62.30	62.30	6	6,303	0.10%
2019/11/29	5	63.22	8	62.94	62.80	-3	6,357	-0.05%
2019/11/28	7	63.36	2	62.75	63.40	5	6,317	0.08%
2019/11/27	10	61.50	22	62.43	62.60	-12	6,228	-0.19%
2019/11/26	2	62.45	9	62.90	62.30	-7	5,915	-0.12%
2019/11/25	4	61.20	8	61.73	61.90	-4	5,640	-0.07%
2019/11/22	3	60.70	0	0.00	60.50	3	5,624	0.05%
2019/11/21	2	60.40	0	0.00	60.60	2	5,689	0.04%
2019/11/19	7	60.93	1	60.70	60.60	6	5,754	0.10%
2019/11/18	1	61.90	5	62.00	61.80	-4	5,727	-0.07%
2019/11/15	0	0.00	3	61.17	61.50	-3	5,763	-0.05%
2019/11/13	1	60.50	3	60.50	60.40	-2	5,748	-0.03%
2019/11/12	1	60.20	1	60.40	60.30	0	5,779	0.00%
2019/11/11	3	60.10	0	0.00	60.10	3	5,816	0.05%
2019/11/08	1	60.90	2	61.10	61.10	-1	5,824	-0.02%
2019/11/07	2	61.00	0	0.00	60.70	2	5,840	0.03%
2019/11/06	0	0.00	9	61.97	61.60	-9	5,802	-0.16%
2019/11/05	2	62.95	7	62.27	62.20	-5	5,800	-0.09%
2019/11/04	67	62.72	1	62.70	62.60	66	5,761	1.15%
2019/11/01	40	60.76	5	61.22	61.10	35	5,616	0.62%
2019/10/31	0	0.00	2	60.40	60.40	-2	5,729	-0.03%
2019/10/30	1	60.30	0	0.00	60.70	1	5,858	0.02%
2019/10/29	1	60.40	0	0.00	59.90	1	5,913	0.02%
2019/10/25	2	61.80	2	61.20	61.20	0	5,863	0.00%
2019/10/24	0	0.00	1	61.90	62.00	-1	5,906	-0.02%
2019/10/23	2	61.10	0	0.00	61.10	2	5,934	0.03%
2019/10/22	1	61.10	2	60.55	60.30	-1	5,994	-0.02%
2019/10/21	1	59.70	8	60.36	60.60	-7	6,022	-0.12%
2019/10/18	4	59.25	3	59.30	59.60	1	6,050	0.02%
2019/10/17	0	0.00	1	58.00	58.50	-1	6,041	-0.02%
2019/10/16	4	57.95	2	58.30	57.50	2	6,184	0.03%
2019/10/15	1	58.10	3	57.97	57.70	-2	6,207	-0.03%
2019/10/14	2	57.90	2	57.45	57.30	0	6,316	0.00%
2019/10/09	1	57.50	1	57.00	57.00	0	6,355	0.00%
2019/10/08	3	57.83	0	0.00	57.50	3	6,326	0.05%
2019/10/04	3	59.17	0	0.00	59.20	3	6,556	0.05%
2019/10/03	3	58.97	0	0.00	58.90	3	6,588	0.05%
2019/10/02	0	0.00	1	58.90	59.20	-1	6,596	-0.02%
2019/10/01	1	58.00	6	57.98	58.40	-5	6,620	-0.08%
2019/09/27	5	57.14	2	57.80	57.50	3	6,683	0.04%
2019/09/26	5	58.48	3	58.63	58.10	2	6,755	0.03%
2019/09/25	1	58.50	2	59.00	58.40	-1	6,888	-0.01%
2019/09/24	5	59.08	1	59.30	58.80	4	7,255	0.06%
2019/09/23	1	58.60	0	0.00	58.60	1	7,281	0.01%
2019/09/20	1	59.10	15	58.87	58.50	-14	7,282	-0.19%
2019/09/19	1	59.80	0	0.00	59.80	1	7,180	0.01%
2019/09/18	0	0.00	3	59.70	59.70	-3	7,220	-0.04%
2019/09/17	3	59.67	1	59.50	59.50	2	7,192	0.03%
2019/09/16	9	61.20	11	61.03	61.00	-2	7,126	-0.03%
2019/09/12	1	64.00	0	0.00	63.40	1	7,180	0.01%
2019/09/11	1	63.00	2	63.45	63.50	-1	7,329	-0.01%
2019/09/10	17	63.20	2	63.25	63.00	15	7,299	0.21%
2019/09/09	13	63.59	1	64.90	63.20	12	7,261	0.17%
2019/09/06	5	64.72	4	64.45	64.30	1	7,277	0.01%
2019/09/05	2	64.20	19	64.62	64.10	-17	7,245	-0.23%
2019/09/04	6	63.85	2	63.80	63.80	4	7,168	0.06%
2019/09/03	6	63.32	2	63.95	63.40	4	7,294	0.05%
2019/09/02	11	62.57	0	0.00	62.80	11	7,328	0.15%
2019/08/30	1	62.00	2	62.35	62.60	-1	7,377	-0.01%
2019/08/28	2	60.90	1	60.90	60.90	1	7,596	0.01%
2019/08/27	0	0.00	1	60.80	60.50	-1	7,664	-0.01%
2019/08/26	4	60.80	1	60.80	60.60	3	7,810	0.04%
2019/08/23	0	0.00	2	62.00	62.30	-2	7,845	-0.03%
2019/08/22	1	61.90	0	0.00	61.90	1	7,863	0.01%
2019/08/20	1	63.40	5	63.02	62.50	-4	8,046	-0.05%
2019/08/19	1	62.70	1	62.80	63.20	0	8,193	0.00%
2019/08/16	2	61.80	2	62.25	62.00	0	8,637	0.00%
2019/08/15	1	61.10	0	0.00	61.20	1	8,810	0.01%
2019/08/14	24	62.63	1	62.90	62.10	23	9,019	0.26%
2019/08/13	1	62.00	3	62.00	61.60	-2	9,115	-0.02%
2019/08/12	3	62.50	0	0.00	62.50	3	9,207	0.03%
2019/08/08	1	62.40	1	62.50	62.40	0	9,224	0.00%
2019/08/07	1	62.10	1	61.90	61.80	0	9,268	0.00%
2019/08/06	1	60.00	1	60.80	61.20	0	9,323	0.00%
2019/08/05	0	0.00	5	61.24	61.10	-5	9,370	-0.05%
2019/08/02	5	60.54	14	61.09	60.80	-9	9,463	-0.10%
2019/08/01	14	63.25	5	63.22	63.00	9	9,370	0.10%
2019/07/31	1	62.40	2	63.70	63.10	-1	9,303	-0.01%
2019/07/30	2	63.30	3	63.33	63.30	-1	9,468	-0.01%
2019/07/29	6	64.97	0	0.00	64.80	6	9,725	0.06%
2019/07/25	0	0.00	4	64.58	64.70	-4	10,123	-0.04%
2019/07/24	1	67.30	7	67.36	67.30	-6	10,078	-0.06%
2019/07/23	5	67.62	1	67.40	67.50	4	9,997	0.04%
2019/07/22	4	67.13	6	66.97	67.30	-2	10,012	-0.02%
2019/07/19	6	66.33	2	66.25	66.40	4	10,063	0.04%
2019/07/18	5	65.12	2	65.10	65.10	3	10,122	0.03%
2019/07/17	2	66.35	1	66.30	67.00	1	10,026	0.01%
2019/07/16	13	66.90	14	66.94	67.00	-1	10,032	-0.01%
2019/07/15	5	65.70	0	0.00	66.00	5	9,885	0.05%
2019/07/12	1	65.30	0	0.00	65.50	1	9,921	0.01%
2019/07/11	8	65.88	9	66.17	65.50	-1	9,976	-0.01%
2019/07/10	0	0.00	1	65.00	64.80	-1	9,919	-0.01%
2019/07/09	1	64.90	1	64.80	64.70	0	9,934	0.00%
2019/07/08	1	65.00	1	65.00	65.00	0	10,023	0.00%
2019/07/05	2	64.70	0	0.00	64.90	2	10,056	0.02%
2019/07/04	3	64.10	5	64.56	64.80	-2	10,070	-0.02%
2019/07/03	7	64.64	4	64.33	64.60	3	10,040	0.03%
2019/07/02	6	65.37	4	65.15	65.60	2	9,969	0.02%
2019/07/01	4	65.25	17	63.69	64.90	-13	9,925	-0.13%
2019/06/27	3	61.60	0	0.00	61.50	3	9,646	0.03%
2019/06/26	3	61.00	1	61.00	60.80	2	9,660	0.02%
2019/06/25	5	60.64	1	60.00	60.40	4	9,666	0.04%
2019/06/24	1	61.20	2	61.25	61.10	-1	9,635	-0.01%
2019/06/21	1	62.20	1	62.90	60.80	0	9,674	0.00%
2019/06/20	4	60.58	9	61.30	61.80	-5	9,584	-0.05%
2019/06/19	1	59.20	12	58.81	59.20	-11	9,430	-0.12%
2019/06/18	2	57.35	2	57.25	57.00	0	9,376	0.00%
2019/06/17	1	56.90	2	56.80	57.00	-1	9,591	-0.01%
2019/06/14	11	56.81	0	0.00	56.30	11	9,938	0.11%
2019/06/13	2	57.95	0	0.00	58.10	2	9,936	0.02%
2019/06/12	0	0.00	6	57.88	58.00	-6	9,981	-0.06%
2019/06/11	8	57.50	3	57.60	57.30	5	9,965	0.05%
2019/06/10	5	57.80	2	57.60	57.60	3	9,804	0.03%
2019/06/06	0	0.00	10	55.52	55.10	-10	9,743	-0.10%
2019/06/05	0	0.00	2	56.90	56.60	-2	9,652	-0.02%
2019/06/04	4	56.75	1	55.80	55.80	3	9,555	0.03%
2019/06/03	1	57.50	2	57.40	57.30	-1	9,476	-0.01%
2019/05/31	16	57.75	13	58.65	58.30	3	9,479	0.03%
2019/05/30	5	55.50	13	56.03	56.00	-8	9,417	-0.08%
2019/05/29	6	54.20	10	55.20	55.10	-4	9,420	-0.04%
2019/05/28	5	54.60	1	55.10	54.60	4	9,400	0.04%
2019/05/27	5	54.04	0	0.00	54.70	5	9,378	0.05%
2019/05/24	30	55.99	23	56.42	55.60	7	9,242	0.08%
2019/05/23	8	55.73	0	0.00	55.60	8	9,259	0.09%
2019/05/22	2	62.45	2	63.30	61.60	0	8,835	0.00%
2019/05/21	2	62.10	0	0.00	62.70	2	8,704	0.02%
2019/05/20	1	64.10	0	0.00	63.00	1	8,563	0.01%
2019/05/17	1	65.20	1	65.30	64.80	0	8,522	0.00%
2019/05/16	1	67.10	2	67.00	67.30	-1	8,512	-0.01%
2019/05/14	2	65.10	1	67.90	68.20	1	8,587	0.01%
2019/05/13	12	69.08	1	67.60	67.60	11	8,553	0.13%
2019/05/10	10	69.10	10	69.90	70.30	0	8,577	0.00%
2019/05/09	1	71.20	0	0.00	71.70	1	8,565	0.01%
2019/05/08	1	72.10	4	71.95	72.10	-3	8,627	-0.03%
2019/05/07	23	73.36	23	73.00	73.00	0	8,588	0.00%
2019/05/06	2	70.90	11	71.85	72.10	-9	8,464	-0.11%
2019/05/03	11	71.34	21	71.80	72.70	-10	8,301	-0.12%
2019/05/02	20	71.20	31	72.27	71.30	-11	8,258	-0.13%
2019/04/30	10	69.20	0	0.00	70.00	10	8,171	0.12%
2019/04/25	1	72.50	5	72.56	72.50	-4	8,158	-0.05%
2019/04/24	3	71.33	14	71.64	71.20	-11	8,092	-0.14%
2019/04/23	10	69.70	0	0.00	70.30	10	8,014	0.12%
2019/04/22	0	0.00	50	71.10	71.00	-50	7,933	-0.63%
2019/04/18	53	70.34	52	71.50	69.40	1	7,908	0.01%
2019/04/17	0	0.00	11	71.27	71.50	-11	7,871	-0.14%
2019/04/15	22	68.23	20	69.10	69.00	2	7,722	0.03%
2019/04/12	61	69.56	0	0.00	69.20	61	7,806	0.78%
2019/04/11	0	0.00	20	73.20	72.10	-20	7,751	-0.26%
2019/04/10	1	71.40	22	71.19	72.00	-21	7,716	-0.27%
2019/04/08	23	73.50	0	0.00	73.10	23	7,654	0.30%
2019/04/03	4	73.40	5	73.66	73.50	-1	7,618	-0.01%
2019/04/02	1	72.00	1	72.90	72.00	0	7,558	0.00%
2019/04/01	20	72.60	4	72.15	72.50	16	7,552	0.21%
2019/03/29	21	71.08	0	0.00	71.00	21	7,477	0.28%
2019/03/28	1	71.40	8	70.94	70.60	-7	7,486	-0.09%
2019/03/27	2	71.60	0	0.00	71.10	2	7,489	0.03%
2019/03/26	8	71.89	2	71.65	71.00	6	7,478	0.08%
2019/03/22	9	72.77	9	72.34	72.30	0	7,390	0.00%
2019/03/21	4	75.35	4	75.45	75.00	0	7,272	0.00%
2019/03/20	12	75.70	13	75.32	75.50	-1	7,225	-0.01%
2019/03/19	33	74.33	39	74.71	75.30	-6	7,156	-0.08%
2019/03/18	12	68.40	15	69.56	70.00	-3	6,847	-0.04%
2019/03/15	3	69.80	5	69.68	69.10	-2	6,800	-0.03%
2019/03/14	5	69.30	13	69.28	69.00	-8	6,800	-0.12%
2019/03/12	1	69.40	1	68.20	68.20	0	7,133	0.00%
2019/03/08	1	67.60	0	0.00	67.50	1	7,518	0.01%
2019/03/07	1	68.00	0	0.00	67.80	1	7,544	0.01%
2019/03/06	19	68.71	13	69.37	68.00	6	7,654	0.08%
2019/03/05	10	68.00	14	68.42	68.20	-4	7,669	-0.05%
2019/03/04	2	67.05	1	68.20	67.20	1	7,760	0.01%
2019/02/26	3	67.43	3	67.80	67.20	0	7,679	0.00%
2019/02/25	0	0.00	10	68.00	68.10	-10	7,671	-0.13%
2019/02/22	22	68.44	10	68.97	67.80	12	7,692	0.16%
2019/02/20	4	66.63	1	65.90	66.00	3	7,611	0.04%
2019/02/19	6	65.90	3	65.93	65.80	3	7,634	0.04%
2019/02/18	2	68.00	3	68.50	66.80	-1	7,680	-0.01%
2019/02/15	12	68.32	11	68.95	68.50	1	7,661	0.01%
2019/02/14	0	0.00	2	68.00	68.00	-2	7,634	-0.03%
2019/02/13	10	67.00	0	0.00	67.00	10	7,649	0.13%
2019/02/12	1	68.20	1	68.70	67.80	0	7,629	0.00%
2019/02/11	14	67.21	21	67.76	67.80	-7	7,714	-0.09%
2019/01/29	1	65.10	1	65.10	65.40	0	7,934	0.00%
2019/01/28	1	63.10	12	64.20	64.50	-11	7,957	-0.14%
2019/01/25	23	63.25	13	63.85	63.40	10	8,103	0.12%
2019/01/24	3	62.43	27	63.01	63.90	-24	8,265	-0.29%
2019/01/23	27	61.16	8	62.00	61.70	19	8,199	0.23%
2019/01/22	14	64.42	21	65.03	65.10	-7	7,988	-0.09%
2019/01/21	10	64.00	10	64.70	64.30	0	7,936	0.00%
2019/01/18	2	62.50	4	62.70	62.70	-2	7,898	-0.03%
2019/01/17	1	63.20	1	63.90	61.80	0	7,972	0.00%
2019/01/16	1	62.90	1	62.80	63.50	0	7,960	0.00%
2019/01/15	10	62.10	12	62.10	62.30	-2	7,913	-0.03%
2019/01/14	0	0.00	10	60.90	60.90	-10	7,925	-0.13%
2019/01/11	1	61.20	4	61.60	60.90	-3	7,973	-0.04%
2019/01/10	1	61.10	1	60.60	61.40	0	7,984	0.00%
2019/01/09	3	60.13	11	58.82	60.30	-8	8,001	-0.10%
2019/01/08	3	57.50	2	58.20	58.00	1	7,992	0.01%
2019/01/07	2	57.50	0	0.00	57.50	2	7,979	0.03%
2019/01/04	10	56.60	3	57.10	56.40	7	8,016	0.09%
2019/01/03	37	61.06	37	60.20	59.80	0	8,023	0.00%
2018/12/28	0	0.00	1	61.70	62.00	-1	8,044	-0.01%
2018/12/27	8	61.64	5	61.84	61.80	3	8,236	0.04%
2018/12/26	3	61.03	2	61.15	60.80	1	8,213	0.01%
2018/12/25	13	60.34	13	60.21	60.10	0	8,312	0.00%
2018/12/24	3	63.07	3	62.87	62.30	0	8,307	0.00%
2018/12/22	1	62.50	1	62.50	62.50	0	8,295	0.00%
2018/12/21	4	61.60	7	62.10	62.80	-3	8,358	-0.04%
2018/12/20	0	0.00	4	60.85	60.90	-4	8,558	-0.05%
2018/12/18	4	61.05	11	60.67	61.30	-7	8,578	-0.08%
2018/12/17	3	61.00	0	0.00	61.10	3	8,657	0.03%
2018/12/13	1	62.30	8	61.61	61.50	-7	8,770	-0.08%
2018/12/12	1	62.60	1	63.70	62.00	0	8,743	0.00%
2018/12/11	0	0.00	15	60.48	61.50	-15	8,564	-0.18%
2018/12/10	15	59.67	3	59.40	60.00	12	8,563	0.14%
2018/12/07	2	59.60	0	0.00	59.10	2	8,575	0.02%
2018/12/06	11	60.90	0	0.00	58.20	11	8,607	0.13%
2018/12/05	26	61.78	6	63.08	62.60	20	8,527	0.23%
2018/12/04	113	64.01	26	62.42	63.10	87	8,441	1.03%	大買/
2018/12/03	17	61.15	17	61.57	61.00	0	8,220	0.00%
2018/11/30	0	0.00	2	59.75	59.50	-2	8,169	-0.02%
2018/11/29	6	60.40	5	60.46	59.90	1	8,257	0.01%
2018/11/27	8	57.63	33	57.50	58.20	-25	8,238	-0.30%
2018/11/26	10	55.55	0	0.00	55.50	10	8,183	0.12%
2018/11/22	1	55.20	2	54.90	54.50	-1	8,620	-0.01%
2018/11/21	15	54.50	0	0.00	55.10	15	8,614	0.17%
2018/11/20	5	54.90	5	54.24	55.80	0	8,547	0.00%
2018/11/19	1	55.10	1	54.50	54.10	0	8,406	0.00%
2018/11/16	1	56.10	1	56.30	54.80	0	8,349	0.00%
2018/11/15	1	54.00	2	55.40	55.90	-1	8,243	-0.01%
2018/11/13	5	52.94	4	52.88	54.00	1	8,069	0.01%
2018/11/12	2	54.95	3	54.53	54.10	-1	8,012	-0.01%
2018/11/09	1	54.30	1	54.40	54.60	0	7,979	0.00%
2018/11/08	2	54.55	0	0.00	53.80	2	7,904	0.03%
2018/11/07	18	54.76	6	54.75	54.80	12	7,787	0.15%
2018/11/06	26	58.19	15	58.75	56.10	11	7,650	0.14%
2018/11/05	8	61.01	7	61.61	59.30	1	7,507	0.01%
2018/11/02	13	60.76	12	60.94	61.40	1	7,391	0.01%
2018/11/01	3	59.50	37	59.16	61.10	-34	7,228	-0.47%
2018/10/31	36	57.62	21	57.90	56.80	15	6,983	0.21%
2018/10/30	11	56.65	10	56.56	56.50	1	6,977	0.01%
2018/10/29	0	0.00	3	54.93	55.30	-3	6,984	-0.04%
2018/10/26	1	54.00	12	52.68	52.80	-11	6,996	-0.16%
2018/10/25	12	54.63	7	55.13	53.70	5	6,943	0.07%
2018/10/24	0	0.00	1	58.30	58.00	-1	6,925	-0.01%
2018/10/23	12	58.26	10	58.14	58.00	2	6,891	0.03%
2018/10/22	2	59.35	4	57.40	59.70	-2	6,896	-0.03%
2018/10/19	10	55.94	10	55.88	56.30	0	6,825	0.00%
2018/10/18	2	56.40	2	56.75	57.20	0	6,855	0.00%
2018/10/17	8	56.69	8	56.94	56.80	0	6,934	0.00%
2018/10/16	5	54.90	7	55.06	54.80	-2	6,906	-0.03%
2018/10/15	2	55.55	3	55.30	55.20	-1	6,948	-0.01%
2018/10/12	4	55.58	10	55.59	56.60	-6	7,000	-0.09%
2018/10/11	28	53.94	78	52.58	54.10	-50	7,002	-0.71%
2018/10/09	2	53.85	1	53.90	54.40	1	6,935	0.01%
2018/10/08	3	54.70	6	54.18	55.00	-3	7,013	-0.04%
2018/10/05	15	55.32	5	56.24	55.10	10	7,012	0.14%
2018/10/04	3	58.73	3	58.57	59.00	0	7,104	0.00%
2018/10/03	40	59.36	15	59.59	58.80	25	7,203	0.35%
2018/10/02	11	60.54	6	60.82	61.20	5	7,209	0.07%
2018/10/01	14	60.65	20	60.40	60.70	-6	7,363	-0.08%
2018/09/28	8	59.36	23	59.40	59.00	-15	7,398	-0.20%
2018/09/27	52	59.37	26	59.76	59.00	26	7,422	0.35%
2018/09/26	11	61.77	0	0.00	61.20	11	7,261	0.15%
2018/09/21	2	60.90	1	61.10	61.00	1	7,262	0.01%
2018/09/20	10	61.00	0	0.00	61.00	10	7,221	0.14%
2018/09/19	5	63.80	4	63.65	63.10	1	7,113	0.01%
2018/09/18	3	64.97	4	64.93	64.20	-1	7,138	-0.01%
2018/09/17	4	66.38	1	65.90	65.90	3	7,262	0.04%
2018/09/14	23	66.01	26	66.55	65.80	-3	7,265	-0.04%
2018/09/13	10	65.33	8	65.50	65.60	2	7,211	0.03%
2018/09/12	12	66.06	1	65.40	65.20	11	7,151	0.15%
2018/09/11	6	67.00	16	67.32	67.50	-10	7,060	-0.14%
2018/09/10	23	65.61	1	66.20	66.00	22	6,972	0.32%
2018/09/07	6	69.15	6	69.63	68.40	0	6,897	0.00%
2018/09/05	5	70.00	98	69.96	70.00	-93	6,777	-1.37%
2018/09/04	2	70.30	2	70.30	70.30	0	6,672	0.00%
2018/09/03	57	69.32	6	69.43	68.50	51	6,594	0.77%
2018/08/31	44	70.04	7	70.09	70.30	37	6,509	0.57%
2018/08/30	5	69.26	4	70.13	68.80	1	6,386	0.02%
2018/08/29	1	65.80	13	66.72	67.90	-12	6,219	-0.19%
2018/08/28	2	64.70	2	64.95	64.80	0	6,063	0.00%
2018/08/23	1	64.10	1	64.60	64.50	0	6,137	0.00%
2018/08/21	0	0.00	1	64.20	64.10	-1	6,385	-0.02%
2018/08/16	1	62.70	3	63.50	64.90	-2	6,473	-0.03%
2018/08/14	3	64.50	5	64.42	64.50	-2	6,455	-0.03%
2018/08/13	7	66.56	0	0.00	63.50	7	6,418	0.11%
2018/08/10	1	65.50	1	66.00	66.90	0	6,285	0.00%
2018/08/09	0	0.00	2	66.60	66.00	-2	6,275	-0.03%
2018/08/08	0	0.00	1	66.20	65.80	-1	6,234	-0.02%
2018/08/07	1	67.00	0	0.00	67.00	1	6,244	0.02%
2018/08/06	3	68.00	4	68.45	67.90	-1	6,283	-0.02%
2018/08/01	0	0.00	1	66.60	65.90	-1	6,320	-0.02%
2018/07/30	0	0.00	1	66.70	66.30	-1	6,429	-0.02%
2018/07/27	1	68.10	1	67.50	67.50	0	6,464	0.00%
2018/07/25	1	66.80	5	66.90	67.10	-4	6,650	-0.06%
2018/07/23	0	0.00	1	67.40	67.00	-1	6,593	-0.02%
2018/07/20	7	69.64	3	68.27	67.60	4	6,600	0.06%
2018/07/19	4	68.48	4	68.73	69.20	0	6,575	0.00%
2018/07/18	3	68.33	2	69.05	68.70	1	6,582	0.02%
2018/07/17	10	68.53	12	68.66	68.60	-2	6,553	-0.03%
2018/07/16	16	67.70	12	68.02	67.20	4	6,443	0.06%
2018/07/13	2	66.30	8	66.73	67.00	-6	6,415	-0.09%
2018/07/12	12	67.73	9	68.10	66.60	3	6,459	0.05%
2018/07/11	6	65.88	6	66.45	67.20	0	6,367	0.00%
2018/07/10	2	66.75	3	66.90	67.00	-1	6,380	-0.02%
2018/07/09	5	65.12	10	65.88	66.90	-5	6,331	-0.08%
2018/07/06	3	63.77	1	63.00	63.00	2	6,209	0.03%
2018/07/05	3	64.50	4	65.33	64.60	-1	6,229	-0.02%
2018/07/04	4	64.95	56	65.35	64.40	-52	6,281	-0.83%
2018/07/03	26	63.80	17	64.00	63.50	9	6,254	0.14%
2018/07/02	28	63.69	3	64.00	63.30	25	6,272	0.40%
2018/06/29	12	62.88	31	61.80	63.30	-19	6,310	-0.30%
2018/06/28	18	60.13	27	60.28	60.10	-9	6,260	-0.14%
2018/06/27	2	60.60	2	60.75	60.60	0	6,340	0.00%
2018/06/26	31	59.88	0	0.00	60.10	31	6,554	0.47%
2018/06/25	2	63.00	3	63.50	63.70	-1	6,651	-0.02%
2018/06/20	0	0.00	25	63.79	63.40	-25	7,092	-0.35%
2018/06/19	15	63.37	39	63.71	62.80	-24	7,201	-0.33%
2018/06/14	23	64.52	22	65.25	64.30	1	7,251	0.01%
2018/06/13	11	64.00	10	63.50	63.50	1	7,270	0.01%
2018/06/12	20	63.95	1	64.00	64.00	19	7,350	0.26%
2018/06/11	10	64.54	2	65.40	64.50	8	7,459	0.11%
2018/06/08	10	65.70	0	0.00	65.90	10	7,500	0.13%
2018/06/07	6	66.02	5	66.10	66.00	1	7,717	0.01%
2018/06/06	2	67.30	34	66.30	66.10	-32	7,722	-0.41%
2018/06/05	19	64.76	22	65.02	64.50	-3	7,680	-0.04%
2018/06/04	0	0.00	9	64.90	64.80	-9	7,716	-0.12%
2018/06/01	14	62.11	12	62.52	62.60	2	7,776	0.03%
2018/05/31	5	63.00	6	64.07	63.00	-1	7,887	-0.01%
2018/05/30	17	63.25	11	63.91	63.50	6	7,992	0.08%
2018/05/29	51	65.77	33	66.15	64.90	18	8,167	0.22%
2018/05/25	0	0.00	15	64.47	65.00	-15	8,205	-0.18%
2018/05/24	0	0.00	10	63.10	63.00	-10	8,439	-0.12%
2018/05/23	25	63.62	1	65.50	62.60	24	8,792	0.27%
2018/05/22	10	63.60	10	64.60	63.60	0	8,795	0.00%
2018/05/21	6	64.02	5	64.40	63.90	1	8,905	0.01%
2018/05/18	5	64.00	0	0.00	64.00	5	8,955	0.06%
2018/05/17	2	64.80	11	63.95	64.40	-9	9,066	-0.10%
2018/05/15	6	63.45	1	63.80	63.40	5	9,204	0.05%
2018/05/14	13	62.05	13	62.63	64.40	0	9,308	0.00%
2018/05/11	1	62.00	32	62.98	62.00	-31	9,289	-0.33%
2018/05/10	2	60.70	16	60.85	60.70	-14	9,225	-0.15%
2018/05/09	16	59.74	11	60.64	60.20	5	9,260	0.05%
2018/05/08	10	57.40	37	59.76	59.80	-27	9,247	-0.29%
2018/05/07	22	58.50	11	57.55	57.00	11	9,287	0.12%
2018/05/04	30	58.50	30	59.38	58.80	0	9,340	0.00%
2018/05/03	56	60.03	0	0.00	59.00	56	9,347	0.60%
2018/05/02	13	61.29	15	61.91	62.60	-2	9,378	-0.02%
2018/04/30	1	58.00	11	59.19	59.30	-10	9,381	-0.11%
2018/04/27	12	57.88	0	0.00	57.60	12	9,469	0.13%
2018/04/26	0	0.00	4	60.40	59.30	-4	9,446	-0.04%
2018/04/25	0	0.00	51	60.85	59.60	-51	9,596	-0.53%
2018/04/23	10	62.40	0	0.00	62.30	10	9,687	0.10%
2018/04/18	2	64.70	4	64.55	63.70	-2	10,150	-0.02%
2018/04/17	4	63.50	35	63.71	64.50	-31	10,495	-0.30%
2018/04/13	28	63.20	5	64.00	63.00	23	10,268	0.22%
2018/04/11	6	64.65	7	63.59	63.30	-1	10,183	-0.01%
2018/04/10	11	63.11	1	62.80	63.00	10	10,095	0.10%
2018/04/09	2	63.60	0	0.00	64.20	2	9,980	0.02%
2018/04/03	1	64.60	1	64.40	64.40	0	9,903	0.00%
2018/04/02	28	66.42	0	0.00	66.30	28	9,875	0.28%
2018/03/31	2	67.00	0	0.00	67.10	2	9,895	0.02%
2018/03/30	3	68.40	0	0.00	67.30	3	9,954	0.03%
2018/03/29	5	67.34	89	66.73	68.50	-84	10,020	-0.84%
2018/03/28	93	63.81	2	63.60	64.00	91	9,747	0.93%
2018/03/27	16	65.13	27	66.51	65.40	-11	9,494	-0.12%
2018/03/26	41	67.49	1	67.90	66.60	40	9,229	0.43%
2018/03/23	1	66.70	1	67.80	67.30	0	9,172	0.00%
2018/03/21	0	0.00	1	69.90	69.50	-1	9,133	-0.01%
2018/03/20	1	69.20	1	68.80	69.00	0	9,509	0.00%
2018/03/19	11	70.27	2	70.70	70.00	9	9,612	0.09%
2018/03/16	22	69.80	6	69.60	71.60	16	9,597	0.17%
2018/03/15	0	0.00	22	70.96	71.20	-22	9,530	-0.23%
2018/03/14	0	0.00	1	70.20	70.20	-1	9,456	-0.01%
2018/03/13	27	69.47	33	69.75	69.30	-6	9,385	-0.06%
2018/03/09	2	67.70	0	0.00	68.30	2	9,170	0.02%
2018/03/08	10	68.50	10	69.60	68.30	0	9,212	0.00%
2018/03/07	20	68.60	0	0.00	68.30	20	9,197	0.22%
2018/03/06	10	69.30	21	70.05	70.00	-11	9,313	-0.12%
2018/03/05	13	68.78	1	69.90	67.30	12	9,315	0.13%
2018/03/02	11	67.75	34	69.25	70.10	-23	9,268	-0.25%
2018/03/01	50	67.46	25	68.22	67.40	25	9,158	0.27%
2018/02/27	16	69.04	0	0.00	68.50	16	9,426	0.17%
2018/02/26	5	70.68	3	71.30	70.80	2	9,317	0.02%
2018/02/23	10	69.00	52	68.35	70.30	-42	9,106	-0.46%
2018/02/22	2	64.70	10	64.50	65.00	-8	8,887	-0.09%
2018/02/21	10	63.60	10	66.00	64.70	0	8,873	0.00%
2018/02/12	0	0.00	0.3	62.20	61.60	-0.3	8,805	0.00%
2018/02/09	11	62.30	1	62.20	62.20	10	8,821	0.11%
2018/02/07	10	64.50	10	65.90	63.30	0	8,799	0.00%
2018/02/06	20	61.15	0	0.00	62.50	20	8,720	0.23%
2018/02/05	10	63.20	30	63.67	64.90	-20	8,674	-0.23%
2018/02/02	12	64.99	1	65.50	65.50	11	8,663	0.13%
2018/02/01	1	67.50	1	68.20	65.10	0	8,771	0.00%
2018/01/31	3	66.27	1	67.50	67.40	2	8,863	0.02%
2018/01/30	10	68.10	0	0.00	66.10	10	8,844	0.11%
2018/01/29	18	69.57	21	69.14	69.30	-3	8,766	-0.03%
2018/01/26	10	67.50	0	0.00	67.40	10	8,731	0.11%
2018/01/24	10	65.80	10	66.80	66.20	0	8,670	0.00%
2018/01/22	8	66.15	1	66.40	66.80	7	8,594	0.08%
2018/01/19	29	66.32	161	66.17	66.30	-132	8,681	-1.52%	大賣/鉅額交易
2018/01/18	1	65.80	1	66.50	65.50	0	8,722	0.00%
2018/01/17	0	0.00	3	64.40	64.50	-3	8,627	-0.03%
2018/01/16	1	64.50	3	65.53	65.00	-2	8,693	-0.02%
2018/01/15	4	63.70	35	63.67	64.30	-31	8,858	-0.35%
2018/01/12	11	61.71	16	61.72	61.50	-5	8,642	-0.06%
2018/01/11	3	60.17	18	59.84	60.90	-15	8,590	-0.17%
2018/01/09	0	0.00	1	57.60	56.30	-1	8,517	-0.01%
2018/01/08	1	58.10	1	57.80	58.00	0	8,802	0.00%
2018/01/05	1	57.20	6	57.42	57.10	-5	9,082	-0.06%
2018/01/04	2	56.20	1	56.30	57.00	1	9,268	0.01%
2018/01/03	3	55.60	1	56.20	56.30	2	9,327	0.02%
2018/01/02	1	55.60	0	0.00	55.60	1	9,338	0.01%