頎邦 (6147)-玉山-南京東路券商分點個股進出

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
68.1
漲跌
▲0.3
漲幅
+0.44%
成交量
2,989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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/06/25	0.3	67.70	0	0.00	67.80	0.3	7,095	0.00%
2024/06/20	3	68.03	1.5	68.30	68.70	1.5	7,237	0.02%
2024/06/18	0.1	68.40	0	0.00	68.30	0.1	7,401	0.00%
2024/06/17	0.1	68.50	2	68.40	68.60	-2	7,572	-0.03%
2024/06/14	0.1	68.40	0	0.00	68.40	0.1	7,917	0.00%
2024/06/13	0.1	68.50	0	0.00	68.30	0.1	7,988	0.00%
2024/06/07	1	68.20	0	0.00	68.20	1	8,114	0.01%
2024/06/06	2.6	68.16	0	0.00	68.10	2.6	8,148	0.03%
2024/06/05	0	0.00	8	69.00	68.70	-8	8,145	-0.10%
2024/06/04	0	0.00	3	68.80	68.70	-3	8,434	-0.04%
2024/06/03	9	68.53	0	0.00	68.90	9	8,393	0.11%
2024/05/31	7.1	68.61	0.1	68.90	67.90	7	8,314	0.08%
2024/05/30	6.4	68.31	0	0.00	68.60	6.4	8,175	0.08%
2024/05/29	7	68.71	0	0.00	68.60	7	8,039	0.09%
2024/05/28	3.1	69.04	0	0.00	69.00	3.1	7,952	0.04%
2024/05/27	4.3	68.86	0.1	68.90	68.00	4.2	7,889	0.05%
2024/05/24	3.3	69.06	0	0.00	68.40	3.3	7,686	0.04%
2024/05/23	6	72.75	0	0.00	70.30	6	7,452	0.08%
2024/05/22	5	79.50	17	79.59	79.50	-12	7,336	-0.16%
2024/05/21	3	78.77	0.1	79.00	78.60	2.9	7,207	0.04%
2024/05/20	0	0.00	1	78.70	78.90	-1	7,173	-0.01%
2024/05/17	1	76.70	1	76.50	77.30	0	7,101	0.00%
2024/05/15	1	78.80	0	0.00	78.60	1	7,051	0.01%
2024/05/13	0	0.00	1	78.70	79.30	-1	7,021	-0.01%
2024/05/09	0	0.00	1	78.50	77.80	-1	6,878	-0.01%
2024/05/06	1	77.60	0	0.00	77.50	1	6,713	0.01%
2024/05/02	0	0.00	1	77.10	77.30	-1	6,632	-0.02%
2024/04/26	0	0.00	1	77.50	77.80	-1	6,469	-0.02%
2024/04/23	0	0.00	1	73.95	74.20	-1	6,445	-0.02%
2024/04/18	0	0.00	1	77.30	75.70	-1	6,237	-0.02%
2024/04/12	1	77.30	0	0.00	77.70	1	6,146	0.02%
2024/04/08	2	75.95	0	0.00	76.30	2	6,319	0.03%
2024/04/02	3	77.63	2	76.80	76.80	1	6,293	0.02%
2024/04/01	2	77.70	1	77.80	77.50	1	6,276	0.02%
2024/03/29	1	78.80	1	78.90	79.00	0	6,260	0.00%
2024/03/28	0	0.00	2	77.30	77.90	-2	5,909	-0.03%
2024/03/27	2	75.15	4	74.23	75.80	-2	5,749	-0.03%
2024/03/22	2	76.50	0.5	76.30	75.70	1.5	5,850	0.03%
2024/03/21	1.1	78.20	3	78.27	78.20	-1.9	5,888	-0.03%
2024/03/20	3.4	79.42	1	80.60	77.60	2.4	5,965	0.04%
2024/03/19	0	0.00	12	80.03	78.50	-12	6,188	-0.19%
2024/03/18	0	0.00	1	76.60	77.40	-1	6,031	-0.02%
2024/03/15	1	76.90	0	0.00	76.50	1	6,014	0.02%
2024/03/14	1	77.70	1.1	77.14	77.50	-0.1	5,953	0.00%
2024/03/13	3	78.33	4	78.50	79.00	-1	5,829	-0.02%
2024/03/12	0	0.00	2	77.25	76.80	-2	5,618	-0.04%
2024/03/11	0.3	75.00	0	0.00	75.70	0.3	5,522	0.00%
2024/03/08	2	76.10	4	77.45	75.40	-2	5,481	-0.04%
2024/03/07	0	0.00	1	74.00	74.60	-1	5,104	-0.02%
2024/03/06	1	72.80	1	72.70	73.80	0	5,033	0.00%
2024/03/05	1	72.60	0	0.00	72.80	1	5,049	0.02%
2024/03/01	0	71.80	0	0.00	71.30	0	5,042	0.00%
2024/02/29	1.1	71.38	0	0.00	71.00	1.1	5,009	0.02%
2024/02/27	2	72.00	1	73.00	71.70	1	4,957	0.02%
2024/02/26	1	73.70	2	73.50	73.70	-1	4,901	-0.02%
2024/02/23	1.9	74.84	11	75.04	74.00	-9.1	4,829	-0.19%
2024/02/22	2	71.45	1	71.70	71.60	1	4,518	0.02%
2024/02/19	2	70.70	3	70.97	71.00	-1	4,447	-0.02%
2024/02/16	2	70.15	0	0.00	70.00	2	4,423	0.05%
2024/02/15	2	69.40	0	0.00	69.60	2	4,372	0.05%
2024/02/01	3	71.20	0	0.00	71.40	3	4,233	0.07%
2024/01/31	0	0.00	1	71.20	72.00	-1	4,209	-0.02%
2024/01/30	5	72.18	0	0.00	71.60	5	4,194	0.12%
2024/01/29	2	72.55	4	72.70	72.60	-2	4,192	-0.05%
2024/01/25	0	0.00	4.2	74.29	73.90	-4.2	4,201	-0.10%
2024/01/24	0	0.00	1	74.30	74.20	-1	4,207	-0.02%
2024/01/23	0	0.00	0	74.25	74.20	0	4,222	0.00%
2024/01/22	0	0.00	5	73.40	73.50	-5	4,214	-0.12%
2024/01/18	1	72.80	0	0.00	73.00	1	4,239	0.02%
2024/01/10	0.2	71.40	0	0.00	71.80	0.2	4,167	0.00%
2024/01/09	2	72.50	0	0.00	72.00	2	4,147	0.05%
2024/01/08	1	73.30	1	72.70	72.80	0	4,160	0.00%
2024/01/05	1	74.40	0	0.00	74.50	1	4,113	0.02%
2024/01/04	0	0.00	2	74.30	74.50	-2	4,072	-0.05%
2024/01/03	4	73.40	3	74.00	74.30	1	4,021	0.02%
2023/12/28	1	72.70	0	0.00	72.80	1	3,869	0.03%
2023/12/27	4	73.03	0	0.00	72.90	4	3,858	0.10%
2023/12/26	0.2	71.60	20	72.35	72.30	-19.8	3,821	-0.52%
2023/12/25	0	0.00	3	72.83	72.30	-3	3,766	-0.08%
2023/12/22	5	73.00	0	0.00	73.30	5	3,742	0.13%
2023/12/21	4	72.65	0	0.00	73.50	4	3,659	0.11%
2023/12/20	21	73.80	0	0.00	74.00	21	3,558	0.59%
2023/12/19	0	0.00	28.5	73.34	72.60	-28.5	3,435	-0.83%
2023/12/18	2.5	75.46	3	76.00	75.30	-0.5	3,301	-0.02%
2023/12/15	4.8	77.56	3	76.60	76.80	1.8	3,202	0.05%
2023/12/14	17.3	78.04	23	77.79	78.70	-5.8	3,039	-0.19%
2023/12/13	2.2	73.46	9.1	73.14	73.80	-6.9	2,631	-0.26%
2023/12/12	1	71.20	0	0.00	71.40	1	2,569	0.04%
2023/12/08	0	69.90	0	0.00	69.80	0	2,584	0.00%
2023/12/07	3	70.10	0	0.00	70.00	3	2,654	0.11%
2023/12/04	0	71.90	0	0.00	71.50	0	2,777	0.00%
2023/11/29	0.2	71.13	0	0.00	71.30	0.2	2,913	0.01%
2023/11/28	0	0.00	1	70.90	71.00	-1	2,910	-0.03%
2023/11/22	1	69.50	0	0.00	69.50	1	3,024	0.03%
2023/11/17	0	0.00	0	69.30	69.50	0	3,071	0.00%
2023/11/16	1	68.60	1	69.80	69.30	0	3,088	0.00%
2023/11/13	0	0.00	0.4	69.80	69.50	-0.4	3,192	-0.01%
2023/11/08	0	0.00	0	70.20	69.70	0	3,253	0.00%
2023/11/03	0	0.00	1	69.00	69.60	-1	3,329	-0.03%
2023/10/31	0	0.00	1	68.70	68.00	-1	3,369	-0.03%
2023/10/27	1	67.50	1	68.10	67.50	0	3,386	0.00%
2023/10/23	0	0.00	2	69.60	69.10	-2	3,606	-0.06%
2023/10/18	1	66.80	3	67.83	67.80	-2	3,586	-0.06%
2023/10/17	0	0.00	10	67.70	67.90	-10	3,588	-0.28%
2023/10/16	0	0.00	1	66.80	66.80	-1	3,604	-0.03%
2023/10/03	0	0.00	1	68.80	68.80	-1	3,730	-0.03%
2023/09/28	0	0.00	1	68.10	68.20	-1	3,757	-0.03%
2023/09/25	5	68.20	0	0.00	68.50	5	3,791	0.13%
2023/09/22	6	67.82	2	68.10	68.50	4	3,771	0.11%
2023/09/21	2	67.90	0	0.00	67.90	2	3,752	0.05%
2023/09/20	0	0.00	3	69.87	69.00	-3	3,746	-0.08%
2023/09/18	1.1	71.88	0	0.00	71.30	1.1	3,642	0.03%
2023/09/15	2.3	71.21	0	0.00	71.30	2.3	3,624	0.06%
2023/09/14	1	71.30	0	0.00	71.00	1	3,558	0.03%
2023/09/12	0.2	71.80	3	71.53	71.50	-2.8	3,585	-0.08%
2023/09/08	2	70.30	6	70.70	70.90	-4	3,587	-0.11%
2023/09/07	1	71.50	1	71.90	71.50	0	3,566	0.00%
2023/09/06	5	71.70	10.1	71.79	72.00	-5.1	3,501	-0.15%
2023/09/05	1	69.80	0.2	69.60	70.10	0.8	3,326	0.02%
2023/09/01	0.1	69.80	0	0.00	69.20	0.1	3,398	0.00%
2023/08/31	1.1	70.29	2	69.60	69.80	-0.9	3,404	-0.03%
2023/08/30	3	68.77	0	0.00	69.00	3	3,317	0.09%
2023/08/29	0	0.00	1	69.00	69.00	-1	3,368	-0.03%
2023/08/25	2	67.80	0	0.00	68.20	2	3,328	0.06%
2023/08/22	6	66.20	0	66.30	66.30	6	3,310	0.18%
2023/08/21	1.1	67.44	1.1	66.44	66.70	0	3,297	0.00%
2023/08/18	0.1	69.07	1	68.70	67.80	-0.9	3,237	-0.03%
2023/08/17	0	0.00	2	68.50	68.70	-2	3,200	-0.06%
2023/08/15	0	0.00	3	67.30	67.00	-3	3,164	-0.09%
2023/08/09	1	68.30	4	66.90	67.00	-3	3,141	-0.10%
2023/08/07	0	0.00	0.1	68.60	68.70	-0.1	3,077	0.00%
2023/08/04	0	0.00	2	67.80	68.40	-2	3,076	-0.07%
2023/08/01	0	0.00	8	67.70	68.20	-8	3,055	-0.26%
2023/07/31	3	70.03	1	69.30	69.40	2	3,017	0.07%
2023/07/28	4.1	69.28	1	69.00	69.40	3.1	2,937	0.10%
2023/07/26	0	0.00	2	65.90	66.40	-2	2,769	-0.07%
2023/07/25	0.1	66.40	1	66.20	66.10	-1	2,856	-0.03%
2023/07/20	1	66.50	0	0.00	66.70	1	2,958	0.03%
2023/07/18	0.1	66.70	0	0.00	66.80	0.1	3,007	0.00%
2023/07/17	5	66.14	2	66.10	66.50	3	2,986	0.10%
2023/07/14	3.1	65.34	0	0.00	65.30	3.1	2,957	0.10%
2023/07/13	0	0.00	2	65.40	64.90	-2	3,022	-0.07%
2023/07/11	0	0.00	1	63.60	63.70	-1	2,957	-0.03%
2023/07/05	5	63.40	0	0.00	63.60	5	3,024	0.17%
2023/07/04	3	63.50	0	0.00	62.90	3	3,006	0.10%
2023/07/03	0.1	63.60	0	0.00	63.30	0.1	2,997	0.00%
2023/06/27	1	63.10	0	0.00	62.90	1	3,105	0.03%
2023/06/21	0	63.10	0	0.00	63.00	0	3,110	0.00%
2023/06/20	1.1	62.72	0	0.00	62.70	1.1	3,121	0.03%
2023/06/16	1.3	64.95	0.1	65.10	64.90	1.2	3,031	0.04%
2023/06/15	1	69.60	2	69.40	69.60	-1	2,945	-0.03%
2023/06/13	0	0.00	3	69.80	69.80	-3	2,824	-0.11%
2023/06/12	3	69.53	0	0.00	69.80	3	2,812	0.11%
2023/06/09	1	69.40	0	0.00	69.90	1	2,799	0.04%
2023/06/08	1	69.10	0	0.00	69.70	1	2,794	0.04%
2023/06/07	12	69.45	3	69.40	69.50	9	2,785	0.32%
2023/06/06	5.1	69.13	0	0.00	69.40	5.1	2,817	0.18%
2023/06/05	3.1	68.31	1	68.30	68.60	2.1	2,817	0.07%
2023/06/02	5	67.76	4	67.90	67.60	1	2,843	0.04%
2023/06/01	4.1	67.40	0	0.00	67.00	4.1	2,872	0.14%
2023/05/30	1	66.90	0	0.00	66.90	1	2,950	0.03%
2023/05/29	1	67.10	0	0.00	67.10	1	3,052	0.03%
2023/05/26	6	66.85	0	0.00	66.80	6	3,078	0.19%
2023/05/25	0	0.00	1	66.30	66.40	-1	3,112	-0.03%
2023/05/23	1	66.30	1.1	66.21	66.00	-0.1	3,188	0.00%
2023/05/22	1	66.10	0.1	65.90	66.00	0.9	3,186	0.03%
2023/05/19	1	65.50	0	0.00	65.40	1	3,184	0.03%
2023/05/16	0.1	64.60	0	0.00	64.30	0.1	3,144	0.00%
2023/05/15	1	64.60	0	0.00	64.70	1	3,120	0.03%
2023/05/10	1	65.10	0	0.00	65.00	1	3,166	0.03%
2023/05/09	2	65.65	0	0.00	65.30	2	3,156	0.06%
2023/05/05	1	66.00	0	0.00	66.00	1	3,209	0.03%
2023/05/02	0.1	65.50	0	0.00	65.30	0.1	3,278	0.00%
2023/04/28	0.2	66.20	0	0.00	65.90	0.2	3,254	0.01%
2023/04/27	3	66.50	3	66.80	67.30	0	3,154	0.00%
2023/04/26	0.1	66.40	0	0.00	66.70	0.1	3,108	0.00%
2023/04/24	0	0.00	1	67.50	67.50	-1	3,024	-0.03%
2023/04/21	0.1	67.00	0	0.00	67.00	0.1	3,016	0.00%
2023/04/14	3	69.40	1	69.30	69.50	2	2,845	0.07%
2023/04/06	0.1	69.20	0	0.00	69.90	0.1	2,677	0.00%
2023/03/30	0	0.00	0	68.70	68.90	0	2,608	0.00%
2023/03/29	1	69.80	0	0.00	68.40	1	2,575	0.04%
2023/03/28	2	70.10	0	0.00	70.00	2	2,525	0.08%
2023/03/27	0	0.00	2	70.40	70.60	-2	2,549	-0.08%
2023/03/24	0	70.70	0	0.00	70.30	0	2,552	0.00%
2023/03/22	0	0.00	4	71.00	70.50	-4	2,490	-0.16%
2023/03/21	1	70.90	0	0.00	70.60	1	2,463	0.04%
2023/03/20	0	0.00	0.3	70.30	70.40	-0.3	2,441	-0.01%
2023/03/17	0	0.00	3	69.80	70.00	-3	2,425	-0.12%
2023/03/16	3	69.20	0	0.00	68.80	3	2,407	0.12%
2023/03/14	0	0.00	1	69.40	69.20	-1	2,382	-0.04%
2023/03/09	0	70.10	4	70.23	70.90	-4	2,292	-0.17%
2023/03/08	0	0.00	1	70.00	70.40	-1	2,200	-0.05%
2023/03/07	0	69.70	1	69.80	70.50	-1	2,158	-0.05%
2023/03/03	1.1	68.71	1	69.20	69.00	0.1	2,012	0.00%
2023/03/02	6.1	69.09	0	0.00	69.00	6.1	1,967	0.31%
2023/03/01	0	0.00	0	68.30	69.00	0	1,912	0.00%
2023/02/24	4	67.03	0	0.00	67.30	4	1,805	0.22%
2023/02/23	0	67.00	10	67.30	67.10	-10	1,761	-0.57%
2023/02/22	0	65.40	2	65.40	66.00	-2	1,712	-0.12%
2023/02/21	2	65.00	0	0.00	65.30	2	1,673	0.12%
2023/02/10	0	0.00	1	64.10	64.00	-1	1,853	-0.05%
2023/02/08	0	0.00	2	64.20	64.30	-2	1,849	-0.11%
2023/02/06	3	63.10	0	0.00	63.40	3	1,766	0.17%
2023/02/02	0	0.00	4	61.85	61.80	-4	1,701	-0.24%
2023/02/01	0.1	60.00	0	0.00	60.50	0.1	1,692	0.00%
2023/01/30	0	0.00	5	60.80	60.80	-5	1,652	-0.30%
2023/01/17	3	60.60	0	0.00	60.70	3	1,648	0.18%
2023/01/13	3.1	60.70	0	0.00	60.90	3.1	1,674	0.19%
2023/01/12	2	60.90	0	0.00	61.00	2	1,670	0.12%
2023/01/11	0	0.00	6	60.33	60.60	-6	1,673	-0.36%
2023/01/10	5	59.30	3	59.30	59.60	2	1,669	0.12%
2023/01/09	0.1	59.30	0	0.00	59.60	0.1	1,684	0.00%
2023/01/06	5	58.78	5	59.00	58.90	0	1,672	0.00%
2023/01/04	0.1	59.00	0	0.00	58.90	0.1	1,707	0.00%
2022/12/26	0.1	58.00	0	0.00	58.00	0.1	1,686	0.00%
2022/12/13	0.1	58.60	0	0.00	58.50	0.1	1,766	0.01%
2022/12/12	0.2	59.00	0	0.00	58.70	0.2	1,829	0.01%
2022/12/09	0	0.00	1	59.00	59.30	-1	1,878	-0.05%
2022/12/07	5	58.80	0	0.00	58.50	5	1,892	0.26%
2022/12/05	1.1	59.31	0	0.00	59.20	1.1	1,899	0.06%
2022/12/02	0.1	58.90	0	0.00	59.40	0.1	1,936	0.00%
2022/11/21	0	0.00	0	58.60	58.30	0	1,971	0.00%
2022/11/18	0	0.00	0.1	59.00	58.90	-0.1	1,973	0.00%
2022/11/09	0.1	56.70	0	0.00	57.20	0.1	1,877	0.00%
2022/11/08	0	56.40	0	0.00	55.70	0	1,849	0.00%
2022/11/01	0	54.40	0	0.00	54.60	0	1,970	0.00%
2022/10/13	0.1	49.50	6	49.55	49.45	-5.9	2,365	-0.25%
2022/10/07	0	0.00	2	51.80	52.00	-2	2,585	-0.08%
2022/10/06	0	0.00	0.2	51.80	52.00	-0.2	2,641	-0.01%
2022/10/05	0	0.00	1	51.90	51.90	-1	2,695	-0.04%
2022/10/03	0	50.40	0	0.00	50.40	0	2,753	0.00%
2022/09/26	0.2	51.48	2	51.70	51.30	-1.8	2,911	-0.06%
2022/09/22	1	52.70	0	0.00	53.20	1	2,997	0.03%
2022/09/21	0	53.70	0	0.00	53.50	0	3,019	0.00%
2022/09/20	0	53.70	0	0.00	53.80	0	3,052	0.00%
2022/09/16	0	0.00	1	55.30	54.90	-1	3,033	-0.03%
2022/09/13	1	56.30	0	0.00	56.20	1	3,116	0.03%
2022/09/08	0	0.00	1	55.00	56.80	-1	3,244	-0.03%
2022/09/07	0	0.00	5	54.60	54.50	-5	3,246	-0.15%
2022/09/05	0	0.00	5	55.90	55.60	-5	3,238	-0.15%
2022/09/02	0.2	56.40	0	0.00	56.20	0.2	3,258	0.01%
2022/09/01	0.1	57.00	0	0.00	56.60	0.1	3,253	0.00%
2022/08/30	0	0.00	2	56.80	56.90	-2	3,266	-0.06%
2022/08/25	0	0.00	2	56.90	57.20	-2	3,293	-0.06%
2022/08/19	0	0.00	1	57.00	57.30	-1	3,297	-0.03%
2022/08/17	2	57.40	0	0.00	56.70	2	3,312	0.06%
2022/08/16	2	56.60	0	0.00	56.50	2	3,288	0.06%
2022/08/12	0	0.00	1	56.30	56.20	-1	3,247	-0.03%
2022/08/11	0	0.00	4	55.60	55.40	-4	3,211	-0.12%
2022/08/10	2	55.10	0	0.00	55.10	2	3,237	0.06%
2022/08/09	2	55.00	2	55.30	55.90	0	3,244	0.00%
2022/08/08	1	54.50	0	0.00	55.70	1	3,223	0.03%
2022/08/05	0	0.00	1	55.50	55.30	-1	3,182	-0.03%
2022/08/04	0	0.00	8	54.40	54.70	-8	3,169	-0.25%
2022/08/03	1	54.10	0	0.00	54.40	1	3,149	0.03%
2022/08/02	2	54.70	1	54.70	54.50	1	3,149	0.03%
2022/08/01	0	0.00	2	55.40	55.60	-2	3,115	-0.06%
2022/07/29	1	54.80	0	0.00	54.70	1	3,092	0.03%
2022/07/27	7	54.16	1	54.30	54.10	6	3,122	0.19%
2022/07/25	1	55.10	3	55.20	55.40	-2	3,111	-0.06%
2022/07/22	2	54.65	0	0.00	55.80	2	3,117	0.06%
2022/07/21	2	54.75	1	54.40	55.20	1	3,108	0.03%
2022/07/20	3	55.03	0.2	54.80	54.90	2.9	3,053	0.09%
2022/07/19	0	0.00	1	59.70	59.90	-1	2,925	-0.03%
2022/07/18	1	58.90	1	58.90	59.80	0	2,812	0.00%
2022/07/15	0	0.00	1	57.80	57.60	-1	2,749	-0.04%
2022/07/12	6	55.45	0	0.00	55.20	6	2,735	0.22%
2022/07/11	0	0.00	0.4	57.00	57.00	-0.4	2,713	-0.01%
2022/07/07	1	56.00	0	0.00	56.00	1	2,654	0.04%
2022/07/06	0.1	56.00	0	0.00	54.60	0.1	2,617	0.00%
2022/07/05	1	56.40	0	0.00	57.00	1	2,616	0.04%
2022/07/01	0.1	58.00	0	0.00	57.50	0.1	2,655	0.00%
2022/06/30	0.2	60.69	0	0.00	59.30	0.2	2,660	0.01%
2022/06/29	0.2	62.80	0	0.00	61.80	0.2	2,613	0.01%
2022/06/24	0.1	64.00	0	0.00	64.20	0.1	2,609	0.00%
2022/06/23	0.1	63.80	0	0.00	64.40	0.1	2,603	0.00%
2022/06/20	0.2	67.19	0	0.00	66.00	0.2	2,607	0.01%
2022/05/31	0	0.00	2	69.10	69.40	-2	3,431	-0.06%
2022/05/25	0	0.00	2	68.30	68.40	-2	4,078	-0.05%
2022/05/24	0	0.00	2	68.80	68.20	-2	4,161	-0.05%
2022/05/23	2.3	68.83	0	0.00	68.60	2.3	4,170	0.06%
2022/05/20	0	0.00	5	69.02	69.20	-5	4,213	-0.12%
2022/05/19	0	0.00	3	68.40	69.10	-3	4,244	-0.07%
2022/05/18	0	0.00	5	69.88	69.60	-5	4,247	-0.12%
2022/05/12	1	67.50	5	67.00	66.80	-4	4,328	-0.09%
2022/04/28	1	67.20	2	67.90	67.50	-1	4,708	-0.02%
2022/04/27	1.1	66.00	0	0.00	66.20	1.1	4,755	0.02%
2022/04/26	0	0.00	1	67.00	67.10	-1	4,793	-0.02%
2022/04/18	5	69.00	0	0.00	68.70	5	5,891	0.08%
2022/04/07	3	67.50	0	0.00	67.20	3	6,010	0.05%
2022/04/06	1.1	68.46	0	0.00	68.60	1.1	5,998	0.02%
2022/03/31	0	0.00	1	69.10	69.10	-1	6,024	-0.02%
2022/03/30	0	0.00	2	69.90	69.40	-2	6,038	-0.03%
2022/03/29	0	0.00	2	69.70	69.70	-2	6,019	-0.03%
2022/03/24	0	71.40	6	71.30	71.50	-6	5,988	-0.10%
2022/03/23	0	0.00	0.3	72.00	71.20	-0.3	6,099	0.00%
2022/03/22	0	0.00	1	71.80	71.90	-1	6,060	-0.02%
2022/03/21	0.1	71.60	0	0.00	71.30	0.1	6,057	0.00%
2022/03/17	3	70.57	3	70.80	70.90	0	6,092	0.00%
2022/03/16	21	69.60	21	68.81	69.10	0	6,106	0.00%
2022/03/15	2	69.50	2	69.90	69.50	0	6,110	0.00%
2022/03/14	2	70.75	0	0.00	71.00	2	6,116	0.03%
2022/03/11	1.1	71.29	2	71.10	71.30	-0.9	6,124	-0.01%
2022/03/10	2	72.20	1	72.20	71.20	1	6,140	0.02%
2022/03/09	1	71.20	3	70.53	71.60	-2	5,957	-0.03%
2022/03/08	3	69.43	15	69.67	68.90	-12	5,926	-0.20%
2022/03/07	10	69.70	0	0.00	69.10	10	5,954	0.17%
2022/03/04	1	71.30	1	71.40	71.10	0	5,901	0.00%
2022/03/03	2.3	72.71	8	72.60	72.60	-5.8	5,821	-0.10%
2022/03/02	4	70.48	0	0.00	70.90	4	5,710	0.07%
2022/03/01	6.3	70.91	10	71.03	71.00	-3.7	5,644	-0.07%
2022/02/25	1	68.40	0	0.00	68.90	1	5,436	0.02%
2022/02/24	0	0.00	4	66.50	66.80	-4	5,384	-0.07%
2022/02/22	1	68.20	0	0.00	68.30	1	5,427	0.02%
2022/02/21	2	69.30	1	69.30	69.50	1	5,524	0.02%
2022/02/16	1	68.30	0	0.00	68.00	1	5,908	0.02%
2022/02/15	0	0.00	25	68.03	67.90	-25	5,989	-0.42%
2022/02/14	1	67.80	1	67.90	68.10	0	6,058	0.00%
2022/02/11	2	69.30	0	0.00	69.30	2	6,065	0.03%
2022/02/10	2.1	69.10	2	69.65	69.70	0.1	6,133	0.00%
2022/02/09	2	69.10	0	0.00	69.00	2	6,181	0.03%
2022/02/08	25	68.90	3	68.87	68.90	22	6,192	0.36%
2022/02/07	4	67.80	0	0.00	67.80	4	6,251	0.06%
2022/01/26	0	0.00	2	68.30	67.90	-2	6,270	-0.03%
2022/01/25	2	68.20	6	68.65	68.00	-4	6,349	-0.06%
2022/01/24	3	68.00	0	0.00	68.70	3	6,324	0.05%
2022/01/21	1	69.20	6	69.50	69.00	-5	6,414	-0.08%
2022/01/20	6	69.08	0	0.00	70.00	6	6,570	0.09%
2022/01/19	2	70.10	2	69.10	69.10	0	6,547	0.00%
2022/01/18	8	70.99	7	69.41	70.00	1	6,512	0.02%
2022/01/17	3	69.70	3	68.90	69.80	0	6,332	0.00%
2022/01/14	3	67.90	0	0.00	68.20	3	6,251	0.05%
2022/01/13	0	0.00	1	68.80	69.00	-1	6,178	-0.02%
2022/01/12	2	67.80	1	68.00	68.00	1	5,884	0.02%
2022/01/11	2	67.65	3	68.00	67.90	-1	5,789	-0.02%
2022/01/07	1	67.00	0	0.00	66.40	1	5,575	0.02%
2022/01/05	0	0.00	3	66.40	66.50	-3	5,612	-0.05%
2022/01/04	2	66.80	0	0.00	66.50	2	5,711	0.04%
2022/01/03	3.1	67.25	1	67.60	66.80	2.1	5,891	0.04%
2021/12/30	5	66.60	1	66.80	66.70	4	5,912	0.07%
2021/12/29	0	0.00	2	66.40	66.40	-2	5,926	-0.03%
2021/12/28	0	0.00	2	67.40	66.90	-2	5,968	-0.03%
2021/12/27	0	0.00	4	66.90	67.10	-4	6,008	-0.07%
2021/12/23	0	0.00	5	66.10	66.00	-5	6,077	-0.08%
2021/12/20	2	64.80	0	0.00	64.90	2	6,219	0.03%
2021/12/17	8	65.13	0	0.00	65.10	8	6,237	0.13%
2021/12/16	0	0.00	4	66.15	66.30	-4	6,179	-0.06%
2021/12/15	1	65.30	0	0.00	65.30	1	6,181	0.02%
2021/12/14	1	66.10	0	0.00	65.70	1	6,194	0.02%
2021/12/09	3	66.80	55	66.28	66.30	-52	6,246	-0.83%
2021/12/08	1	67.10	0.2	67.40	66.80	0.8	6,222	0.01%
2021/12/02	54	67.64	0	0.00	67.80	54	6,877	0.79%
2021/12/01	2	67.70	3	67.63	67.90	-1	8,230	-0.01%
2021/11/30	4	67.25	2	67.10	67.00	2	8,300	0.02%
2021/11/29	1	65.80	0	0.00	66.60	1	8,409	0.01%
2021/11/26	0	0.00	3	66.43	66.20	-3	8,647	-0.03%
2021/11/25	0	0.00	1	67.80	67.20	-1	8,665	-0.01%
2021/11/23	2	67.55	0	0.00	67.60	2	8,957	0.02%
2021/11/22	3	68.27	2	67.90	68.30	1	8,989	0.01%
2021/11/19	1	67.30	0	67.60	67.30	1	9,026	0.01%
2021/11/18	1	67.10	1	67.90	67.20	0	9,051	0.00%
2021/11/17	0	0.00	1	66.20	66.90	-1	8,947	-0.01%
2021/11/16	10	67.53	5	66.90	66.80	5	8,857	0.06%
2021/11/15	6	68.18	1	68.00	68.20	5	8,763	0.06%
2021/11/12	1	66.60	4	66.45	66.70	-3	8,674	-0.03%
2021/11/11	1	65.20	1	65.40	64.90	0	8,625	0.00%
2021/11/10	0	0.00	2	65.60	66.00	-2	8,639	-0.02%
2021/11/09	5	66.30	1	66.60	66.00	4	8,759	0.05%
2021/11/04	7	65.36	1	65.90	65.20	6	8,919	0.07%
2021/11/03	0	0.00	1	64.80	65.20	-1	9,095	-0.01%
2021/11/02	5.1	64.57	3	64.73	63.60	2.1	9,371	0.02%
2021/11/01	18	65.12	6	65.00	65.10	12	9,820	0.12%
2021/10/29	6	64.42	0	0.00	64.30	6	10,157	0.06%
2021/10/28	1	65.20	0	0.00	65.20	1	10,080	0.01%
2021/10/27	0	0.00	5	64.14	64.50	-5	9,998	-0.05%
2021/10/26	1	63.60	2	63.90	63.20	-1	10,238	-0.01%
2021/10/25	2	63.20	3	63.30	63.10	-1	10,223	-0.01%
2021/10/22	2	62.25	2	63.40	63.40	0	10,272	0.00%
2021/10/21	6	62.32	1	62.30	62.00	5	10,391	0.05%
2021/10/20	3	62.73	1	63.20	62.50	2	10,371	0.02%
2021/10/18	0.1	62.00	0	0.00	61.60	0.1	10,449	0.00%
2021/10/15	1	62.00	0	0.00	62.10	1	10,594	0.01%
2021/10/13	0	0.00	2	60.60	61.00	-2	10,799	-0.02%
2021/10/12	4	62.00	1	62.30	62.00	3	10,866	0.03%
2021/10/08	2	64.35	1	64.70	63.30	1	11,163	0.01%
2021/10/07	1	65.80	0	0.00	65.90	1	11,005	0.01%
2021/10/06	1	65.60	0	0.00	64.60	1	11,053	0.01%
2021/10/05	0	0.00	4	64.48	65.40	-4	11,117	-0.04%
2021/10/04	2	65.80	1	65.20	65.00	1	11,081	0.01%
2021/10/01	1	67.50	1	66.50	67.30	0	11,063	0.00%
2021/09/30	4	67.27	1	67.80	67.50	3	11,044	0.03%
2021/09/29	8.2	68.07	0.1	68.20	67.20	8.1	11,088	0.07%
2021/09/28	3	70.13	0	0.00	70.10	3	10,983	0.03%
2021/09/27	0.1	71.40	2	71.55	70.80	-1.9	10,972	-0.02%
2021/09/24	5.1	71.27	2	71.30	71.40	3.1	10,977	0.03%
2021/09/23	0	0.00	1	70.70	71.00	-1	10,987	-0.01%
2021/09/22	0.1	70.50	0	0.00	70.50	0.1	11,005	0.00%
2021/09/17	0.2	71.60	5	71.40	71.60	-4.8	11,223	-0.04%
2021/09/16	0.1	72.40	0	0.00	71.80	0.1	11,224	0.00%
2021/09/15	5	72.00	1	71.70	71.80	4	11,200	0.04%
2021/09/14	0	0.00	11	72.72	72.70	-11	11,146	-0.10%
2021/09/10	0	0.00	2	74.20	74.50	-2	11,038	-0.02%
2021/09/08	0.1	73.60	0	73.40	73.30	0.1	10,921	0.00%
2021/09/07	7	74.26	12	74.72	74.40	-5	10,732	-0.05%
2021/09/06	50	83.16	112	85.10	78.00	-62	10,307	-0.60%	大賣/
2021/09/03	0	0.00	23	80.93	81.10	-23	8,879	-0.26%
2021/09/02	3	79.77	1	79.30	79.40	2	8,739	0.02%
2021/09/01	101	80.31	12	77.73	80.40	89	8,616	1.03%	大買/
2021/08/31	10	76.10	0	0.00	77.10	10	8,442	0.12%
2021/08/30	1	77.00	4	76.75	77.00	-3	8,363	-0.04%
2021/08/27	3	75.60	10	74.60	75.80	-7	8,235	-0.08%
2021/08/26	0	0.00	1	73.10	73.70	-1	8,014	-0.01%
2021/08/25	6.2	72.68	3	72.90	72.50	3.2	7,914	0.04%
2021/08/24	2	73.60	1	73.40	73.60	1	7,814	0.01%
2021/08/23	3	74.30	0	0.00	74.50	3	7,774	0.04%
2021/08/20	0	0.00	1	74.00	73.20	-1	7,784	-0.01%
2021/08/19	2	74.35	0	0.00	73.10	2	7,799	0.03%
2021/08/18	1	74.00	0	0.00	75.00	1	7,769	0.01%
2021/08/17	0	0.00	3	73.60	73.60	-3	7,721	-0.04%
2021/08/16	0	0.00	9	73.34	73.90	-9	7,666	-0.12%
2021/08/13	16	75.13	5	74.66	73.60	11	7,604	0.14%
2021/08/12	4	76.58	0.2	76.50	77.70	3.8	7,512	0.05%
2021/08/11	6	77.70	10	76.83	76.10	-4	7,479	-0.05%
2021/08/10	21	77.65	20	77.84	77.60	1	7,395	0.01%
2021/08/09	16	80.02	11.1	79.32	78.40	4.9	7,253	0.07%
2021/08/06	10	80.74	11	80.83	80.90	-1	7,024	-0.01%
2021/08/05	30	80.91	32	79.72	80.20	-2	6,752	-0.03%
2021/08/04	12	78.03	10	78.94	79.30	2	6,309	0.03%
2021/08/03	2	75.75	0	0.00	76.00	2	6,020	0.03%
2021/08/02	13	75.02	13	74.58	75.30	0	5,948	0.00%
2021/07/30	6.1	75.05	3	75.30	75.00	3.1	5,915	0.05%
2021/07/29	5.2	72.06	2	71.35	72.70	3.2	5,731	0.06%
2021/07/28	5	71.20	1	71.40	71.40	4	5,731	0.07%
2021/07/27	1	73.40	22	74.00	73.30	-21	5,775	-0.36%
2021/07/26	1	73.30	0	0.00	72.90	1	5,705	0.02%
2021/07/23	9	71.79	0	0.00	72.10	9	5,714	0.16%
2021/07/22	0	0.00	1	70.70	71.40	-1	5,670	-0.02%
2021/07/20	9	75.19	2.5	75.22	74.30	6.5	5,503	0.12%
2021/07/19	4	76.73	1	77.70	76.70	3	5,366	0.06%
2021/07/16	6	77.37	0	0.00	77.70	6	5,334	0.11%
2021/07/15	1	77.80	10	76.89	77.20	-9	5,233	-0.17%
2021/07/14	6	73.88	6	74.40	74.40	0	4,848	0.00%
2021/07/13	12	74.51	12	74.08	73.90	0	4,873	0.00%
2021/07/12	2	74.15	0	0.00	74.70	2	4,849	0.04%
2021/07/09	0	0.00	2.1	73.61	72.90	-2.1	4,783	-0.04%
2021/07/08	1	73.80	1	73.50	73.80	0	4,827	0.00%
2021/07/06	3	73.30	2	72.90	73.30	1	4,837	0.02%
2021/07/01	1	71.80	5	71.42	71.10	-4	4,861	-0.08%
2021/06/30	1	71.40	3	71.67	72.00	-2	4,933	-0.04%
2021/06/29	0	0.00	3	72.10	71.90	-3	4,933	-0.06%
2021/06/28	24	72.18	15	72.45	72.80	9	4,940	0.18%
2021/06/25	5	70.38	0	0.00	70.20	5	4,782	0.10%
2021/06/23	2	69.60	0	0.00	69.60	2	4,879	0.04%
2021/06/21	0.2	68.90	0	0.00	69.10	0.2	4,978	0.00%
2021/06/18	0	0.00	2	70.90	69.00	-2	5,103	-0.04%
2021/06/16	1	69.80	0	0.00	70.00	1	5,570	0.02%
2021/06/15	2	70.20	1	70.10	70.20	1	5,934	0.02%
2021/06/11	1	70.20	0	0.00	70.30	1	5,983	0.02%
2021/06/09	0.1	70.90	0	0.00	69.20	0.1	6,028	0.00%
2021/06/08	2	70.40	0	0.00	70.80	2	6,018	0.03%
2021/06/02	3	67.50	0	0.00	68.20	3	6,293	0.05%
2021/05/27	0	0.00	0	66.30	66.00	0	6,957	0.00%
2021/05/25	0.1	67.00	0	0.00	66.90	0.1	7,011	0.00%
2021/05/24	0	0.00	0	64.70	65.10	0	7,036	0.00%
2021/05/19	2	66.30	0	0.00	66.60	2	7,194	0.03%
2021/05/14	0	0.00	1	66.30	66.60	-1	7,287	-0.01%
2021/05/12	4	64.60	9.7	64.10	64.50	-5.7	7,288	-0.08%
2021/05/11	2	68.20	1	66.60	67.10	1	7,276	0.01%
2021/05/10	0.4	71.40	2	70.90	71.00	-1.6	7,238	-0.02%
2021/05/07	1	70.70	10	70.80	71.00	-9	7,429	-0.12%
2021/05/06	11	71.79	0	0.00	70.60	11	7,469	0.15%
2021/05/04	0.3	70.43	0	0.00	71.60	0.3	7,862	0.00%
2021/05/03	0	0.00	2	75.20	73.90	-2	7,892	-0.03%
2021/04/28	5.5	77.23	7	76.87	78.20	-1.5	7,975	-0.02%
2021/04/27	0	0.00	1	76.90	76.90	-1	8,214	-0.01%
2021/04/23	1	75.80	2	75.55	76.00	-1	8,475	-0.01%
2021/04/22	5	76.98	0	0.00	75.20	5	8,655	0.06%
2021/04/20	4	76.60	0	0.00	76.60	4	8,958	0.04%
2021/04/19	1	76.90	0	0.00	77.10	1	9,392	0.01%
2021/04/16	3	77.53	2	77.50	77.90	1	9,443	0.01%
2021/04/14	4	74.28	4	75.15	75.30	0	9,628	0.00%
2021/04/13	2.5	76.92	7	76.70	76.40	-4.5	9,586	-0.05%
2021/04/12	1	77.60	0	0.00	77.50	1	9,552	0.01%
2021/04/09	1	77.60	4	77.63	78.00	-3	9,547	-0.03%
2021/04/08	1	77.50	2.5	77.22	77.60	-1.5	9,492	-0.02%
2021/04/07	5	77.50	0	0.00	77.80	5	9,452	0.05%
2021/04/06	7.5	79.07	5	79.36	79.00	2.5	9,396	0.03%
2021/04/01	1	77.50	11	77.60	78.00	-10	9,316	-0.11%
2021/03/31	3	77.87	3	77.90	77.70	0	9,285	0.00%
2021/03/30	2	77.45	5	77.90	77.80	-3	9,223	-0.03%
2021/03/29	14.2	77.01	1	77.30	76.70	13.2	9,172	0.14%
2021/03/26	2	76.90	1	76.90	76.70	1	9,239	0.01%
2021/03/25	0	0.00	3	75.73	76.10	-3	9,189	-0.03%
2021/03/23	22	75.51	22	75.71	75.80	0	9,116	0.00%
2021/03/22	10	74.80	9	75.04	74.70	1	9,009	0.01%
2021/03/19	26	77.75	27	76.91	76.00	-1	8,985	-0.01%
2021/03/18	25	77.04	6	76.98	77.90	19	8,602	0.22%
2021/03/16	1	73.20	0	0.00	73.70	1	8,465	0.01%
2021/03/15	1	73.00	0	0.00	73.60	1	8,607	0.01%
2021/03/12	0	0.00	2	72.70	72.70	-2	8,634	-0.02%
2021/03/11	3	72.50	0	0.00	73.10	3	8,692	0.03%
2021/03/10	2	71.70	3	71.50	71.70	-1	8,969	-0.01%
2021/03/09	0.1	71.80	0	0.00	71.40	0.1	8,988	0.00%
2021/03/05	1.1	73.24	0	0.00	72.70	1.1	8,795	0.01%
2021/03/04	1	74.00	3	74.03	74.10	-2	8,709	-0.02%
2021/03/03	4.1	74.18	1	76.20	75.10	3.1	8,584	0.04%
2021/03/02	0	0.00	7	76.37	75.50	-7	8,370	-0.08%
2021/02/26	0	0.00	1	74.00	74.10	-1	8,284	-0.01%
2021/02/25	1	74.00	0	0.00	74.50	1	8,286	0.01%
2021/02/23	2	74.50	2	74.35	74.40	0	8,214	0.00%
2021/02/22	0	0.00	1	75.00	75.50	-1	8,142	-0.01%
2021/02/18	0	0.00	4	73.33	73.90	-4	8,059	-0.05%
2021/02/17	2	73.60	0	0.00	73.50	2	8,050	0.02%
2021/02/04	1	70.40	0	0.00	70.30	1	8,045	0.01%
2021/02/02	0	0.00	5	70.90	72.40	-5	8,171	-0.06%
2021/01/29	6	70.48	9	70.76	69.20	-3	8,380	-0.04%
2021/01/28	5.1	73.22	4	73.70	72.50	1.1	8,195	0.01%
2021/01/27	7	76.13	1	79.50	75.70	6	8,077	0.07%
2021/01/25	5	75.40	2	75.70	75.70	3	7,537	0.04%
2021/01/22	0.1	74.60	4	75.03	75.40	-4	7,400	-0.05%
2021/01/21	7	74.79	6	74.80	74.40	1	7,308	0.01%
2021/01/20	7	76.63	1	75.20	73.70	6	7,247	0.08%
2021/01/19	1	74.90	3	73.90	74.50	-2	6,991	-0.03%
2021/01/15	0	0.00	4	74.30	74.50	-4	6,733	-0.06%
2021/01/14	6	73.02	6	72.25	73.80	0	6,597	0.00%
2021/01/13	3.1	72.30	0	0.00	72.10	3.1	6,359	0.05%
2021/01/12	11	71.71	11	71.66	70.40	0	6,189	0.00%
2021/01/11	0	0.00	3	69.00	69.30	-3	5,733	-0.05%
2021/01/08	1	69.00	3	68.63	68.20	-2	5,658	-0.04%
2021/01/07	2	68.00	0	0.00	68.00	2	5,631	0.04%
2021/01/06	0	0.00	2	67.30	66.30	-2	5,544	-0.04%
2021/01/05	1	67.00	0	0.00	67.40	1	5,529	0.02%
2020/12/31	0	0.00	2	66.40	66.40	-2	5,526	-0.04%
2020/12/30	0.2	65.90	0	0.00	65.90	0.2	5,566	0.00%
2020/12/24	2	66.00	3	66.30	65.70	-1	5,943	-0.02%
2020/12/22	2	66.80	0	0.00	66.30	2	6,265	0.03%
2020/12/21	0	0.00	2	66.10	66.50	-2	6,312	-0.03%
2020/12/18	2	65.45	0	0.00	65.00	2	6,562	0.03%
2020/12/17	0	0.00	10	65.80	65.40	-10	6,740	-0.15%
2020/12/16	1	65.90	0	0.00	66.20	1	6,843	0.01%
2020/12/15	1	65.30	0	0.00	65.30	1	6,937	0.01%
2020/12/14	1	67.50	3	67.03	66.90	-2	7,196	-0.03%
2020/12/11	2	67.45	1	66.70	67.40	1	7,464	0.01%
2020/12/10	14	68.55	2	68.20	68.70	12	7,457	0.16%
2020/12/09	1	67.50	2	68.05	69.00	-1	7,231	-0.01%
2020/12/08	1	66.20	2	66.10	66.20	-1	7,038	-0.01%
2020/12/07	3	67.10	41	67.35	66.60	-38	7,006	-0.54%
2020/12/04	30	67.40	6	67.02	67.40	24	6,886	0.35%
2020/12/02	0	0.00	7	65.29	65.80	-7	6,477	-0.11%
2020/12/01	2	64.40	1	65.00	65.20	1	6,433	0.02%
2020/11/30	1	65.00	0	0.00	64.30	1	6,390	0.02%
2020/11/25	4	66.78	8	65.43	65.40	-4	6,267	-0.06%
2020/11/24	0	0.00	3	65.70	65.80	-3	6,159	-0.05%
2020/11/17	0	0.00	1	65.20	65.30	-1	6,139	-0.02%
2020/11/16	1	64.60	10	64.60	64.70	-9	6,165	-0.15%
2020/11/13	1	64.70	1	64.60	65.00	0	6,144	0.00%
2020/11/12	1	65.90	0	0.00	65.60	1	6,125	0.02%
2020/11/10	0	0.00	2	64.35	64.90	-2	5,943	-0.03%
2020/11/09	12	65.53	3	64.53	64.20	9	5,793	0.16%
2020/11/06	0	0.00	3	63.80	64.00	-3	5,608	-0.05%
2020/11/03	1	62.50	1	62.80	62.50	0	5,420	0.00%
2020/10/30	0	0.00	2	63.10	62.50	-2	5,478	-0.04%
2020/10/29	0	0.00	2	62.80	63.00	-2	5,497	-0.04%
2020/10/26	1	61.60	0	0.00	61.80	1	5,717	0.02%
2020/10/23	0	0.00	2	62.60	62.80	-2	5,800	-0.03%
2020/10/20	0	0.00	1	61.90	61.70	-1	6,041	-0.02%
2020/10/19	5	61.80	4	61.60	61.50	1	6,278	0.02%
2020/10/15	0	0.00	1	60.80	60.60	-1	6,530	-0.02%
2020/10/14	1	61.70	0	0.00	61.20	1	6,619	0.02%
2020/10/13	0	0.00	1	62.20	62.40	-1	6,640	-0.02%
2020/10/07	0	0.00	4	62.30	62.30	-4	6,683	-0.06%
2020/10/06	0	0.00	6	63.40	62.60	-6	6,690	-0.09%
2020/09/30	2	63.55	0	0.00	63.40	2	6,793	0.03%
2020/09/29	2	63.15	3	63.33	63.80	-1	6,767	-0.01%
2020/09/28	5	62.94	8	62.50	62.30	-3	6,792	-0.04%
2020/09/25	7	62.96	5	63.70	61.70	2	6,828	0.03%
2020/09/24	5	63.84	7	64.49	64.50	-2	6,761	-0.03%
2020/09/23	0	0.00	6	64.22	63.70	-6	6,709	-0.09%
2020/09/22	1	62.80	9	62.75	63.10	-8	6,519	-0.12%
2020/09/21	1	63.10	0	0.00	62.40	1	6,430	0.02%
2020/09/17	1	61.80	3	61.97	62.10	-2	6,440	-0.03%
2020/09/16	1	61.00	6	59.86	61.00	-5	6,182	-0.08%
2020/09/15	1	59.00	0	0.00	59.00	1	5,942	0.02%
2020/09/07	0	0.00	3	57.00	57.00	-3	6,322	-0.05%
2020/09/03	5	56.88	0	0.00	57.00	5	6,538	0.08%
2020/08/25	0	0.00	5	55.40	55.30	-5	7,306	-0.07%
2020/08/21	1	55.22	0	0.00	55.40	1	7,460	0.01%
2020/08/20	6	55.28	10	55.02	55.20	-4	7,528	-0.05%
2020/08/19	1	57.39	1	57.50	57.00	0	7,581	0.00%
2020/08/17	6	58.20	0	0.00	58.60	6	7,938	0.08%
2020/08/14	0	0.00	1	57.30	57.70	-1	8,121	-0.01%
2020/08/12	5	57.80	1	57.30	57.40	4	8,237	0.05%
2020/08/11	4	58.07	0	0.00	57.80	4	8,324	0.05%
2020/08/10	2	58.30	0	0.00	58.50	2	8,498	0.02%
2020/08/05	1	59.20	2	59.45	59.10	-1	9,043	-0.01%
2020/08/04	0	0.00	3	58.90	59.00	-3	9,170	-0.03%
2020/08/03	4	58.18	1	58.40	58.20	3	9,516	0.03%
2020/07/31	4	60.08	3	60.17	59.90	1	9,528	0.01%
2020/07/30	12	60.40	1	60.50	60.30	11	9,559	0.12%
2020/07/29	3	57.87	3	57.97	58.70	0	9,761	0.00%
2020/07/28	6	57.78	4	58.28	56.70	2	10,312	0.02%
2020/07/27	1	58.50	8	58.50	57.90	-7	10,360	-0.07%
2020/07/24	0	59.60	5	59.30	59.10	-5	10,314	-0.05%
2020/07/23	21	60.53	3	60.50	60.20	18	10,247	0.18%
2020/07/22	0	0.00	6	64.90	65.40	-6	10,050	-0.06%
2020/07/21	6	64.30	7	64.56	64.30	-1	9,878	-0.01%
2020/07/20	3	64.43	5	64.34	64.10	-2	9,873	-0.02%
2020/07/17	9	65.52	1	65.10	65.30	8	9,864	0.08%
2020/07/16	0	0.00	1	65.90	65.80	-1	10,082	-0.01%
2020/07/15	0	0.00	6	66.10	65.70	-6	10,334	-0.06%
2020/07/14	4	65.80	7	66.20	65.70	-3	10,418	-0.03%
2020/07/13	7	65.30	1	65.60	65.80	6	10,395	0.06%
2020/07/10	1	65.30	4	66.20	65.10	-3	10,466	-0.03%
2020/07/09	1	66.90	2	66.80	66.90	-1	10,336	-0.01%
2020/07/08	0	0.00	0.2	67.60	67.60	-0.2	10,258	0.00%
2020/07/07	4	66.93	20	66.74	66.70	-16	10,186	-0.16%
2020/07/06	2	67.75	2	67.90	68.00	0	10,039	0.00%
2020/07/03	13	66.81	7	66.80	66.90	6	9,910	0.06%
2020/07/02	5	65.42	2	65.20	65.90	3	9,817	0.03%
2020/07/01	13	64.12	10	64.48	64.30	3	9,704	0.03%
2020/06/29	0	0.00	2	64.35	64.20	-2	9,556	-0.02%
2020/06/24	0	0.00	7	63.76	64.00	-7	9,483	-0.07%
2020/06/23	0	0.00	10	63.10	63.10	-10	9,367	-0.11%
2020/06/22	5	62.90	0	0.00	62.90	5	9,351	0.05%
2020/06/19	0	0.00	2	62.90	62.90	-2	9,352	-0.02%
2020/06/18	1	61.40	0	0.00	62.30	1	9,280	0.01%
2020/06/15	1	61.00	1	61.40	61.00	0	9,285	0.00%
2020/06/12	2	59.55	0	0.00	61.00	2	9,248	0.02%
2020/06/11	5	61.34	2	60.90	60.70	3	9,251	0.03%
2020/06/10	2	61.60	3	61.50	62.00	-1	9,156	-0.01%
2020/06/09	4	62.43	2	62.30	61.90	2	9,132	0.02%
2020/06/08	17	62.95	44	63.08	63.10	-27	9,098	-0.30%
2020/06/05	4	62.33	1	62.50	62.80	3	8,902	0.03%
2020/06/04	3	61.43	0	0.00	61.50	3	8,719	0.03%
2020/06/03	7	61.47	0	0.00	61.40	7	8,688	0.08%
2020/06/02	8	61.59	0.1	61.50	61.30	7.9	8,577	0.09%
2020/06/01	2	61.60	0	0.00	61.70	2	8,496	0.02%
2020/05/29	1	61.30	0	0.00	61.40	1	8,429	0.01%
2020/05/28	15.3	61.33	4	61.30	60.90	11.3	8,383	0.13%
2020/05/27	0	0.00	1	60.90	61.40	-1	8,324	-0.01%
2020/05/26	35	61.30	3	61.20	61.10	32	8,290	0.39%
2020/05/25	2	60.50	30	60.44	60.70	-28	8,155	-0.34%
2020/05/22	0	0.00	1	60.50	60.20	-1	8,059	-0.01%
2020/05/21	0	0.00	9	59.56	59.70	-9	7,789	-0.12%
2020/05/20	14	58.60	13	58.71	58.40	1	7,631	0.01%
2020/05/19	0	0.00	4	58.85	58.80	-4	7,618	-0.05%
2020/05/18	2	58.50	0	0.00	58.20	2	7,609	0.03%
2020/05/15	7	58.71	10	58.90	58.90	-3	7,552	-0.04%
2020/05/14	10	59.14	5	59.54	58.10	5	7,383	0.07%
2020/05/13	12	60.72	2	60.50	60.80	10	7,110	0.14%
2020/05/12	0	0.00	1	60.90	61.30	-1	6,963	-0.01%
2020/05/11	1	61.50	4	61.50	61.40	-3	6,866	-0.04%
2020/05/08	14	60.78	5	60.96	60.80	9	6,743	0.13%
2020/05/07	1	59.10	0	0.00	59.50	1	6,377	0.02%
2020/05/06	5	59.40	1	59.40	59.00	4	6,287	0.06%
2020/05/05	0	0.00	18	58.54	59.20	-18	6,175	-0.29%
2020/05/04	23	58.78	4	58.58	59.00	19	5,859	0.32%
2020/04/30	0	0.00	4	55.33	56.60	-4	5,207	-0.08%
2020/04/29	0	0.00	3	54.27	54.20	-3	5,088	-0.06%
2020/04/28	0	0.00	4	54.10	54.00	-4	5,101	-0.08%
2020/04/27	3	54.07	0	0.00	54.10	3	5,143	0.06%
2020/04/24	10	53.00	2	53.00	53.00	8	5,093	0.16%
2020/04/23	4	52.65	1	52.50	52.60	3	5,093	0.06%
2020/04/22	4	52.88	2	52.20	52.60	2	5,010	0.04%
2020/04/21	12	55.29	5	53.32	53.10	7	4,869	0.14%
2020/04/20	10	57.27	9	57.70	57.30	1	4,575	0.02%
2020/04/17	3	55.80	16	55.54	56.00	-13	4,292	-0.30%
2020/04/16	4	54.35	0	0.00	54.40	4	4,181	0.10%
2020/04/15	4	54.18	1	53.80	53.80	3	4,173	0.07%
2020/04/13	0	0.00	1	53.60	53.60	-1	4,114	-0.02%
2020/04/10	1	53.00	0	0.00	53.00	1	4,166	0.02%
2020/04/09	8	53.76	0	0.00	53.40	8	4,259	0.19%
2020/04/08	0	0.00	1	53.20	53.60	-1	4,296	-0.02%
2020/04/07	0	0.00	1	52.20	52.60	-1	4,269	-0.02%
2020/03/31	1	49.40	0	0.00	49.50	1	4,200	0.02%
2020/03/27	3	50.70	0	0.00	50.50	3	4,142	0.07%
2020/03/25	2	50.00	0	0.00	49.40	2	4,059	0.05%
2020/03/24	2	46.55	1	46.70	46.75	1	4,033	0.02%
2020/03/23	2	46.03	1	45.40	44.85	1	4,126	0.02%
2020/03/19	1	45.10	6	48.65	45.10	-5	4,310	-0.12%
2020/03/17	6	51.65	0	0.00	51.00	6	4,312	0.14%
2020/03/16	0	0.00	3	54.10	53.60	-3	4,319	-0.07%
2020/03/13	1	50.30	1	50.50	54.60	0	4,334	0.00%
2020/03/12	5	55.04	2	56.25	54.70	3	4,346	0.07%
2020/03/10	0	0.00	10	57.10	57.70	-10	4,610	-0.22%
2020/03/09	7	58.43	1	58.60	57.60	6	4,873	0.12%
2020/03/06	1	59.30	0	0.00	59.30	1	4,868	0.02%
2020/03/05	6	59.80	0	0.00	59.80	6	4,914	0.12%
2020/03/02	0	0.00	4	58.40	58.20	-4	5,453	-0.07%
2020/02/27	1	58.70	2	58.95	58.50	-1	5,706	-0.02%
2020/02/26	6	59.37	0	0.00	59.30	6	5,731	0.10%
2020/02/24	1	60.10	0	0.00	59.60	1	5,713	0.02%
2020/02/21	1	60.20	0	0.00	60.00	1	5,704	0.02%
2020/02/20	3	60.47	0	0.00	60.40	3	5,729	0.05%
2020/02/19	2	60.60	0	0.00	60.30	2	5,715	0.03%
2020/02/14	0	0.00	1	62.00	61.70	-1	5,692	-0.02%
2020/02/13	5	62.00	0	0.00	61.00	5	5,677	0.09%
2020/02/12	1	61.80	0	0.00	62.00	1	5,655	0.02%
2020/02/10	0	0.00	3	60.20	60.00	-3	5,684	-0.05%
2020/02/07	5	60.60	0	0.00	60.60	5	5,717	0.09%
2020/02/06	5	61.00	1	61.10	61.50	4	5,769	0.07%
2020/02/05	1	60.80	0	0.00	60.70	1	5,954	0.02%
2020/02/04	1	60.30	4	60.48	60.80	-3	6,003	-0.05%
2020/02/03	1	58.50	1	58.80	59.40	0	6,032	0.00%
2020/01/30	2	61.00	3	61.70	60.30	-1	6,060	-0.02%
2020/01/20	1	65.80	1	65.90	65.60	0	5,989	0.00%
2020/01/17	0	0.00	1	65.50	65.70	-1	6,026	-0.02%
2020/01/16	6	65.95	0	0.00	65.80	6	6,075	0.10%
2020/01/15	1	66.10	3	66.73	66.60	-2	6,115	-0.03%
2020/01/14	1	66.60	2	66.55	66.50	-1	6,184	-0.02%
2020/01/13	0	0.00	1	66.00	66.10	-1	6,246	-0.02%
2020/01/08	1	64.00	0	0.00	64.00	1	6,401	0.02%
2020/01/07	4	64.03	1	64.30	64.30	3	6,423	0.05%
2020/01/06	0	0.00	1	64.80	64.80	-1	6,394	-0.02%
2020/01/03	3	68.37	5	67.50	67.20	-2	6,405	-0.03%
2020/01/02	0	0.00	1	68.20	68.40	-1	6,381	-0.02%
2019/12/31	1	67.40	1	67.40	67.20	0	6,322	0.00%
2019/12/30	0	0.00	1	67.60	67.40	-1	6,351	-0.02%
2019/12/25	0	0.00	1	66.50	66.70	-1	6,378	-0.02%
2019/12/23	0	0.00	4	66.43	66.20	-4	6,485	-0.06%
2019/12/20	2	66.95	3	66.97	66.80	-1	6,508	-0.02%
2019/12/19	2	67.40	1	67.40	67.30	1	6,508	0.02%
2019/12/18	6	68.07	2	68.05	67.50	4	6,518	0.06%
2019/12/17	3	67.10	7	67.17	67.20	-4	6,526	-0.06%
2019/12/16	1	67.70	3	67.00	66.40	-2	6,471	-0.03%
2019/12/13	0	0.00	3	65.07	66.10	-3	6,351	-0.05%
2019/12/12	9	65.68	0	0.00	65.30	9	6,471	0.14%
2019/12/11	0	0.00	1	66.10	65.80	-1	6,678	-0.01%
2019/12/10	0	0.00	1	66.30	66.10	-1	6,612	-0.02%
2019/12/09	2	65.90	2	65.85	66.10	0	6,643	0.00%
2019/12/06	2	65.45	111	65.10	65.00	-109	6,611	-1.65%	大賣/鉅額交易
2019/12/05	35	65.00	5	65.26	65.50	30	6,614	0.45%
2019/12/04	34	62.86	9	63.17	63.90	25	6,409	0.39%
2019/12/03	50	62.64	3	62.30	62.50	47	6,279	0.75%
2019/12/02	10	62.52	4	62.25	62.30	6	6,303	0.10%
2019/11/29	1	62.90	2	62.70	62.80	-1	6,357	-0.02%
2019/11/28	5	63.04	10	63.07	63.40	-5	6,317	-0.08%
2019/11/27	12	62.46	0	0.00	62.60	12	6,228	0.19%
2019/11/26	7	62.64	6	62.60	62.30	1	5,915	0.02%
2019/11/25	2	61.65	0	0.00	61.90	2	5,640	0.04%
2019/11/22	1	60.50	0	0.00	60.50	1	5,624	0.02%
2019/11/20	4	60.25	0	0.00	60.30	4	5,715	0.07%
2019/11/19	0	0.00	3	61.20	60.60	-3	5,754	-0.05%
2019/11/14	1	60.00	0	0.00	60.00	1	5,750	0.02%
2019/11/12	0	0.00	1	60.30	60.30	-1	5,779	-0.02%
2019/11/06	1	62.60	1	61.60	61.60	0	5,802	0.00%
2019/11/05	1	62.90	1	62.30	62.20	0	5,800	0.00%
2019/11/04	3	62.30	3	62.47	62.60	0	5,761	0.00%
2019/11/01	0	0.00	8	61.19	61.10	-8	5,616	-0.14%
2019/10/31	0	0.00	2	61.00	60.40	-2	5,729	-0.03%
2019/10/25	0	0.00	1	61.50	61.20	-1	5,863	-0.02%
2019/10/23	0	0.00	9	60.97	61.10	-9	5,934	-0.15%
2019/10/21	1	60.20	1	60.30	60.60	0	6,022	0.00%
2019/10/18	1	59.00	2	59.40	59.60	-1	6,050	-0.02%
2019/10/17	0	0.00	2	58.45	58.50	-2	6,041	-0.03%
2019/10/16	0	0.00	2	57.85	57.50	-2	6,184	-0.03%
2019/10/15	0	0.00	1	57.70	57.70	-1	6,207	-0.02%
2019/10/14	0	0.00	1	57.50	57.30	-1	6,316	-0.02%
2019/10/09	0	0.00	2	57.35	57.00	-2	6,355	-0.03%
2019/10/08	2	57.50	2	57.60	57.50	0	6,326	0.00%
2019/10/04	1	59.20	0	0.00	59.20	1	6,556	0.02%
2019/10/03	2	59.10	2	59.40	58.90	0	6,588	0.00%
2019/10/01	0	0.00	3	58.20	58.40	-3	6,620	-0.05%
2019/09/27	2	57.50	0	0.00	57.50	2	6,683	0.03%
2019/09/26	2	58.10	0	0.00	58.10	2	6,755	0.03%
2019/09/24	1	59.00	0	0.00	58.80	1	7,255	0.01%
2019/09/20	3	59.00	0	0.00	58.50	3	7,282	0.04%
2019/09/18	6	59.62	0	0.00	59.70	6	7,220	0.08%
2019/09/17	5	59.88	6	59.58	59.50	-1	7,192	-0.01%
2019/09/16	3	61.03	12	61.69	61.00	-9	7,126	-0.13%
2019/09/12	0	0.00	0.3	63.30	63.40	-0.3	7,180	0.00%
2019/09/11	1	63.10	2	63.00	63.50	-1	7,329	-0.01%
2019/09/10	2	63.50	0	0.00	63.00	2	7,299	0.03%
2019/09/09	1	63.40	0	0.00	63.20	1	7,261	0.01%
2019/09/06	2	64.60	1	64.70	64.30	1	7,277	0.01%
2019/09/05	3	65.20	3	64.33	64.10	0	7,245	0.00%
2019/09/03	3	63.47	0	0.00	63.40	3	7,294	0.04%
2019/08/30	0	0.00	2	62.50	62.60	-2	7,377	-0.03%
2019/08/27	0	0.00	1	61.10	60.50	-1	7,664	-0.01%
2019/08/26	3	60.73	10	60.70	60.60	-7	7,810	-0.09%
2019/08/21	1	62.40	1	62.20	62.20	0	7,882	0.00%
2019/08/19	0	0.00	5	62.40	63.20	-5	8,193	-0.06%
2019/08/16	1	62.10	11	61.91	62.00	-10	8,637	-0.12%
2019/08/15	2	61.10	2	61.10	61.20	0	8,810	0.00%
2019/08/14	14	61.80	0	0.00	62.10	14	9,019	0.16%
2019/08/12	1	62.60	0	0.00	62.50	1	9,207	0.01%
2019/08/08	0	0.00	1	62.50	62.40	-1	9,224	-0.01%
2019/08/07	13	61.78	1	61.80	61.80	12	9,268	0.13%
2019/08/06	4	59.65	5	60.26	61.20	-1	9,323	-0.01%
2019/08/05	0	0.00	3	60.70	61.10	-3	9,370	-0.03%
2019/08/02	22	60.84	2	60.50	60.80	20	9,463	0.21%
2019/08/01	3	63.47	3	63.00	63.00	0	9,370	0.00%
2019/07/31	1	62.50	5	62.96	63.10	-4	9,303	-0.04%
2019/07/30	3	63.30	8	63.69	63.30	-5	9,468	-0.05%
2019/07/29	1	64.80	2	65.00	64.80	-1	9,725	-0.01%
2019/07/26	1	64.40	5	64.40	64.60	-4	10,007	-0.04%
2019/07/25	1	64.60	0	0.00	64.70	1	10,123	0.01%
2019/07/24	1	67.30	8	67.34	67.30	-7	10,078	-0.07%
2019/07/23	6	67.67	1	67.50	67.50	5	9,997	0.05%
2019/07/22	2	67.00	4	67.35	67.30	-2	10,012	-0.02%
2019/07/19	1	65.70	5	66.50	66.40	-4	10,063	-0.04%
2019/07/18	27	66.10	6	65.00	65.10	21	10,122	0.21%
2019/07/17	9	66.43	6	66.38	67.00	3	10,026	0.03%
2019/07/16	10	66.89	1	67.20	67.00	9	10,032	0.09%
2019/07/15	0	0.00	1	65.90	66.00	-1	9,885	-0.01%
2019/07/11	9	65.63	8	65.94	65.50	1	9,976	0.01%
2019/07/09	6	64.75	6	64.57	64.70	0	9,934	0.00%
2019/07/05	0	0.00	2	64.70	64.90	-2	10,056	-0.02%
2019/07/04	0	0.00	5	64.70	64.80	-5	10,070	-0.05%
2019/07/03	7	64.67	0	0.00	64.60	7	10,040	0.07%
2019/07/02	7	65.17	14	65.37	65.60	-7	9,969	-0.07%
2019/07/01	17	64.55	8	63.70	64.90	9	9,925	0.09%
2019/06/28	2	61.00	1	60.50	60.50	1	9,612	0.01%
2019/06/27	3	61.47	1	61.50	61.50	2	9,646	0.02%
2019/06/26	4	60.28	4	60.88	60.80	0	9,660	0.00%
2019/06/25	4	60.65	2	60.70	60.40	2	9,666	0.02%
2019/06/24	8	61.10	3	61.20	61.10	5	9,635	0.05%
2019/06/21	1	61.90	8	61.55	60.80	-7	9,674	-0.07%
2019/06/20	9	61.34	16	61.35	61.80	-7	9,584	-0.07%
2019/06/19	5	58.44	6	59.07	59.20	-1	9,430	-0.01%
2019/06/18	1	57.40	3	57.40	57.00	-2	9,376	-0.02%
2019/06/17	1	57.00	0	0.00	57.00	1	9,591	0.01%
2019/06/14	6	56.70	2	57.15	56.30	4	9,938	0.04%
2019/06/13	4	58.03	2	57.80	58.10	2	9,936	0.02%
2019/06/12	9	57.53	4	57.95	58.00	5	9,981	0.05%
2019/06/11	3	58.23	0	0.00	57.30	3	9,965	0.03%
2019/06/10	7	57.10	9	57.27	57.60	-2	9,804	-0.02%
2019/06/06	5	55.08	2	55.40	55.10	3	9,743	0.03%
2019/06/04	28	56.18	27	56.00	55.80	1	9,555	0.01%
2019/06/03	6	57.45	1	57.30	57.30	5	9,476	0.05%
2019/05/31	12	58.73	9	57.54	58.30	3	9,479	0.03%
2019/05/30	6	56.13	4	56.18	56.00	2	9,417	0.02%
2019/05/29	5	55.10	0	0.00	55.10	5	9,420	0.05%
2019/05/28	3	54.60	2	55.00	54.60	1	9,400	0.01%
2019/05/27	0	0.00	1	53.60	54.70	-1	9,378	-0.01%
2019/05/24	5	56.50	2	56.55	55.60	3	9,242	0.03%
2019/05/23	49	56.54	8	56.05	55.60	41	9,259	0.44%
2019/05/22	11	62.79	3	62.33	61.60	8	8,835	0.09%
2019/05/21	13	61.55	14	61.99	62.70	-1	8,704	-0.01%
2019/05/20	3	64.53	0	0.00	63.00	3	8,563	0.04%
2019/05/17	32	67.53	21	66.14	64.80	11	8,522	0.13%
2019/05/16	7	68.03	0	0.00	67.30	7	8,512	0.08%
2019/05/15	1	69.30	1	69.20	68.80	0	8,547	0.00%
2019/05/14	5	66.26	7	67.63	68.20	-2	8,587	-0.02%
2019/05/13	9	68.68	9	67.99	67.60	0	8,553	0.00%
2019/05/10	8	69.96	2	70.30	70.30	6	8,577	0.07%
2019/05/09	16	71.58	7	71.24	71.70	9	8,565	0.11%
2019/05/07	5	73.20	9	72.73	73.00	-4	8,588	-0.05%
2019/05/06	10	71.18	34	72.14	72.10	-24	8,464	-0.28%
2019/05/03	9	71.96	4	72.43	72.70	5	8,301	0.06%
2019/05/02	32	71.34	3	72.43	71.30	29	8,258	0.35%
2019/04/29	4	71.48	4	70.60	70.10	0	8,247	0.00%
2019/04/26	6	72.00	2	71.55	71.30	4	8,221	0.05%
2019/04/25	1	72.10	0	0.00	72.50	1	8,158	0.01%
2019/04/24	0	0.00	6	72.03	71.20	-6	8,092	-0.07%
2019/04/23	0	0.00	1	70.10	70.30	-1	8,014	-0.01%
2019/04/22	0	0.00	2	70.90	71.00	-2	7,933	-0.03%
2019/04/19	2	69.95	0	0.00	69.60	2	7,859	0.03%
2019/04/18	2	70.80	0	0.00	69.40	2	7,908	0.03%
2019/04/17	4	70.98	5	71.52	71.50	-1	7,871	-0.01%
2019/04/16	1	71.00	1	70.60	71.00	0	7,812	0.00%
2019/04/15	6	68.55	1	69.10	69.00	5	7,722	0.06%
2019/04/12	4	70.58	2	70.45	69.20	2	7,806	0.03%
2019/04/09	3	72.77	4	72.50	72.20	-1	7,665	-0.01%
2019/04/08	1	73.70	9	73.82	73.10	-8	7,654	-0.10%
2019/04/01	0	0.00	3	72.50	72.50	-3	7,552	-0.04%
2019/03/29	6	71.20	0	0.00	71.00	6	7,477	0.08%
2019/03/28	0	0.00	2	71.15	70.60	-2	7,486	-0.03%
2019/03/27	11	71.02	1	71.00	71.10	10	7,489	0.13%
2019/03/26	8	71.98	2	71.60	71.00	6	7,478	0.08%
2019/03/22	1	71.80	0	0.00	72.30	1	7,390	0.01%
2019/03/21	6	75.30	11	75.02	75.00	-5	7,272	-0.07%
2019/03/20	4	75.73	7	75.53	75.50	-3	7,225	-0.04%
2019/03/19	17	74.19	19	74.26	75.30	-2	7,156	-0.03%
2019/03/18	10	68.96	0	0.00	70.00	10	6,847	0.15%
2019/03/15	3	70.00	1	69.40	69.10	2	6,800	0.03%
2019/03/12	2	69.05	12	68.98	68.20	-10	7,133	-0.14%
2019/03/07	0	67.80	0	0.00	67.80	0	7,544	0.00%
2019/03/06	12	68.08	2	68.25	68.00	10	7,654	0.13%
2019/03/05	0	0.00	10	69.00	68.20	-10	7,669	-0.13%
2019/03/04	1	68.30	0	0.00	67.20	1	7,760	0.01%
2019/02/27	1	67.40	3	67.47	67.50	-2	7,709	-0.03%
2019/02/26	13	67.73	0	0.00	67.20	13	7,679	0.17%
2019/02/25	0	0.00	1	68.00	68.10	-1	7,671	-0.01%
2019/02/22	1	69.70	4	68.73	67.80	-3	7,692	-0.04%
2019/02/21	1	66.40	0	0.00	66.90	1	7,593	0.01%
2019/02/20	2	66.50	0	0.00	66.00	2	7,611	0.03%
2019/02/19	6	65.98	0	0.00	65.80	6	7,634	0.08%
2019/02/18	3	67.17	3	66.83	66.80	0	7,680	0.00%
2019/02/15	0	0.00	2	69.50	68.50	-2	7,661	-0.03%
2019/01/30	2	66.00	3	66.10	66.00	-1	7,873	-0.01%
2019/01/29	0	0.00	2	64.80	65.40	-2	7,934	-0.03%
2019/01/28	0	0.00	2	64.20	64.50	-2	7,957	-0.03%
2019/01/25	1	63.60	0	0.00	63.40	1	8,103	0.01%
2019/01/24	0	0.00	8	63.20	63.90	-8	8,265	-0.10%
2019/01/23	12	61.65	4	61.75	61.70	8	8,199	0.10%
2019/01/21	0	0.00	2	64.60	64.30	-2	7,936	-0.03%
2019/01/17	1	62.80	2	62.85	61.80	-1	7,972	-0.01%
2019/01/16	0	0.00	3	62.83	63.50	-3	7,960	-0.04%
2019/01/15	0	0.00	3	62.10	62.30	-3	7,913	-0.04%
2019/01/14	0	0.00	2	61.40	60.90	-2	7,925	-0.03%
2019/01/10	0	0.00	9	60.93	61.40	-9	7,984	-0.11%
2019/01/09	6	59.58	5	60.12	60.30	1	8,001	0.01%
2019/01/08	1	57.70	2	58.05	58.00	-1	7,992	-0.01%
2019/01/07	6	57.93	1	58.20	57.50	5	7,979	0.06%
2019/01/04	8	57.09	2	56.60	56.40	6	8,016	0.07%
2019/01/03	3	60.17	0	0.00	59.80	3	8,023	0.04%
2018/12/27	1	61.90	0	0.00	61.80	1	8,236	0.01%
2018/12/26	1	60.70	1	61.00	60.80	0	8,213	0.00%
2018/12/24	2	62.55	7	63.41	62.30	-5	8,307	-0.06%
2018/12/22	0	0.00	1	62.60	62.50	-1	8,295	-0.01%
2018/12/21	0	0.00	1	62.30	62.80	-1	8,358	-0.01%
2018/12/19	0	0.00	1	60.60	60.80	-1	8,554	-0.01%
2018/12/18	1	60.00	1	61.30	61.30	0	8,578	0.00%
2018/12/17	0	0.00	2	60.60	61.10	-2	8,657	-0.02%
2018/12/14	5	60.30	0	0.00	60.60	5	8,772	0.06%
2018/12/13	5	61.50	0	0.00	61.50	5	8,770	0.06%
2018/12/12	3	62.80	0	0.00	62.00	3	8,743	0.03%
2018/12/11	0	0.00	1	61.50	61.50	-1	8,564	-0.01%
2018/12/06	6	59.58	2	58.80	58.20	4	8,607	0.05%
2018/12/05	3	61.80	1	62.90	62.60	2	8,527	0.02%
2018/12/04	5	62.16	8	63.19	63.10	-3	8,441	-0.04%
2018/12/03	2	61.00	6	61.05	61.00	-4	8,220	-0.05%
2018/11/30	5	59.92	1	59.80	59.50	4	8,169	0.05%
2018/11/29	2	59.75	11	59.96	59.90	-9	8,257	-0.11%
2018/11/28	4	58.65	4	58.63	59.00	0	8,210	0.00%
2018/11/27	3	58.33	13	57.75	58.20	-10	8,238	-0.12%
2018/11/26	0	0.00	2	55.40	55.50	-2	8,183	-0.02%
2018/11/23	3	54.53	3	54.43	54.10	0	8,415	0.00%
2018/11/22	35	55.00	39	54.86	54.50	-4	8,620	-0.05%
2018/11/21	11	55.07	0	0.00	55.10	11	8,614	0.13%
2018/11/20	3	54.40	3	54.10	55.80	0	8,547	0.00%
2018/11/19	4	54.78	0	0.00	54.10	4	8,406	0.05%
2018/11/16	2	55.30	0	0.00	54.80	2	8,349	0.02%
2018/11/13	3	53.03	2	52.70	54.00	1	8,069	0.01%
2018/11/12	1	54.10	0	0.00	54.10	1	8,012	0.01%
2018/11/09	12	54.92	1.5	54.67	54.60	10.5	7,979	0.13%
2018/11/08	1	54.20	1	55.30	53.80	0	7,904	0.00%
2018/11/07	7	55.06	3	55.00	54.80	4	7,787	0.05%
2018/11/06	5	57.72	2	58.10	56.10	3	7,650	0.04%
2018/11/02	2	61.00	5	60.74	61.40	-3	7,391	-0.04%
2018/11/01	1	59.20	2.5	60.88	61.10	-1.5	7,228	-0.02%
2018/10/30	0	0.00	2	57.00	56.50	-2	6,977	-0.03%
2018/10/29	0.2	55.40	4	55.45	55.30	-3.8	6,984	-0.05%
2018/10/25	2	55.35	3	54.80	53.70	-1	6,943	-0.01%
2018/10/24	2	58.75	1	58.30	58.00	1	6,925	0.01%
2018/10/23	1	58.50	0	0.00	58.00	1	6,891	0.01%
2018/10/22	0	0.00	3	59.57	59.70	-3	6,896	-0.04%
2018/10/19	0	0.00	2	55.80	56.30	-2	6,825	-0.03%
2018/10/18	1	56.60	5	56.60	57.20	-4	6,855	-0.06%
2018/10/17	0	0.00	1	56.80	56.80	-1	6,934	-0.01%
2018/10/16	1	55.30	1	55.00	54.80	0	6,906	0.00%
2018/10/15	1	55.90	0	0.00	55.20	1	6,948	0.01%
2018/10/11	1	51.30	12	51.98	54.10	-11	7,002	-0.16%
2018/10/09	1	55.10	2	54.35	54.40	-1	6,935	-0.01%
2018/10/08	3	53.70	1	52.90	55.00	2	7,013	0.03%
2018/10/05	8	55.99	0	0.00	55.10	8	7,012	0.11%
2018/10/04	1	58.80	1	58.80	59.00	0	7,104	0.00%
2018/10/03	7	59.44	23	58.91	58.80	-16	7,203	-0.22%
2018/10/02	1	60.40	7	60.99	61.20	-6	7,209	-0.08%
2018/10/01	1	60.90	1	60.70	60.70	0	7,363	0.00%
2018/09/27	4	59.95	2	59.25	59.00	2	7,422	0.03%
2018/09/26	1	61.40	0	0.00	61.20	1	7,261	0.01%
2018/09/21	1	61.20	0	0.00	61.00	1	7,262	0.01%
2018/09/20	15	61.71	0	0.00	61.00	15	7,221	0.21%
2018/09/19	7	63.51	2	63.90	63.10	5	7,113	0.07%
2018/09/18	2	64.20	1	65.10	64.20	1	7,138	0.01%
2018/09/14	10	66.32	2	65.80	65.80	8	7,265	0.11%
2018/09/13	4	65.08	0	0.00	65.60	4	7,211	0.06%
2018/09/11	9	66.37	9	66.94	67.50	0	7,060	0.00%
2018/09/10	0	0.00	1	67.90	66.00	-1	6,972	-0.01%
2018/09/07	4	68.75	1	68.30	68.40	3	6,897	0.04%
2018/09/06	3	68.80	1	69.50	70.20	2	6,824	0.03%
2018/09/05	4	69.75	3	69.80	70.00	1	6,777	0.01%
2018/09/04	2	70.30	0	0.00	70.30	2	6,672	0.03%
2018/09/03	6	69.45	12	69.11	68.50	-6	6,594	-0.09%
2018/08/31	5	70.12	2	70.00	70.30	3	6,509	0.05%
2018/08/30	13	69.11	20	69.76	68.80	-7	6,386	-0.11%
2018/08/29	7	67.23	5	67.14	67.90	2	6,219	0.03%
2018/08/28	0	0.00	1	65.20	64.80	-1	6,063	-0.02%
2018/08/24	3	63.80	0	0.00	64.40	3	6,091	0.05%
2018/08/23	0	0.00	7	64.20	64.50	-7	6,137	-0.11%
2018/08/22	0	0.00	1	64.00	64.00	-1	6,177	-0.02%
2018/08/20	3	63.27	1	62.90	63.10	2	6,436	0.03%
2018/08/17	3	64.13	3	64.10	64.00	0	6,465	0.00%
2018/08/16	4	62.05	4	63.58	64.90	0	6,473	0.00%
2018/08/15	0	0.00	9	62.80	63.30	-9	6,466	-0.14%
2018/08/14	0	0.00	1	63.80	64.50	-1	6,455	-0.02%
2018/08/13	15	63.99	9	66.83	63.50	6	6,418	0.09%
2018/08/10	6	65.55	0	0.00	66.90	6	6,285	0.10%
2018/08/09	6	66.25	0	0.00	66.00	6	6,275	0.10%
2018/08/08	0	0.00	2	66.20	65.80	-2	6,234	-0.03%
2018/08/07	3	67.63	2	67.15	67.00	1	6,244	0.02%
2018/08/06	1.1	67.99	6	68.07	67.90	-4.9	6,283	-0.08%
2018/08/02	1	65.20	1	64.90	65.00	0	6,316	0.00%
2018/07/31	3	65.60	0	0.00	65.80	3	6,390	0.05%
2018/07/30	2	67.10	0	0.00	66.30	2	6,429	0.03%
2018/07/27	1	68.00	1	67.10	67.50	0	6,464	0.00%
2018/07/25	2	67.15	0	0.00	67.10	2	6,650	0.03%
2018/07/24	3	66.80	3	69.00	68.30	0	6,579	0.00%
2018/07/23	2	66.80	3	67.10	67.00	-1	6,593	-0.02%
2018/07/20	2	68.50	0	0.00	67.60	2	6,600	0.03%
2018/07/19	2	68.30	0	0.00	69.20	2	6,575	0.03%
2018/07/18	0	0.00	12	68.48	68.70	-12	6,582	-0.18%
2018/07/16	4	67.73	7	67.53	67.20	-3	6,443	-0.05%
2018/07/13	8	67.04	7	66.71	67.00	1	6,415	0.02%
2018/07/12	17	67.65	5	67.96	66.60	12	6,459	0.19%
2018/07/10	1	66.30	3	67.50	67.00	-2	6,380	-0.03%
2018/07/09	8	65.38	5	65.80	66.90	3	6,331	0.05%
2018/07/06	3	65.10	0	0.00	63.00	3	6,209	0.05%
2018/07/05	5	65.38	0	0.00	64.60	5	6,229	0.08%
2018/07/04	4	64.55	5	66.02	64.40	-1	6,281	-0.02%
2018/07/03	1	64.00	4	64.43	63.50	-3	6,254	-0.05%
2018/07/02	4	63.80	0	0.00	63.30	4	6,272	0.06%
2018/06/29	0	0.00	1	62.20	63.30	-1	6,310	-0.02%
2018/06/28	1	60.30	1	60.30	60.10	0	6,260	0.00%
2018/06/27	0	0.00	1	61.20	60.60	-1	6,340	-0.02%
2018/06/26	2	60.50	1	60.70	60.10	1	6,554	0.02%
2018/06/20	0	0.00	5	62.60	63.40	-5	7,092	-0.07%
2018/06/19	0	0.00	2	63.20	62.80	-2	7,201	-0.03%
2018/06/15	2	64.70	0	0.00	64.50	2	7,260	0.03%
2018/06/13	1	63.80	1	63.80	63.50	0	7,270	0.00%
2018/06/12	4	64.25	1	64.50	64.00	3	7,350	0.04%
2018/06/07	3	67.43	0	0.00	66.00	3	7,717	0.04%
2018/06/06	0	0.00	2	66.95	66.10	-2	7,722	-0.03%
2018/05/31	1	64.30	0	0.00	63.00	1	7,887	0.01%
2018/05/30	1	63.00	1	64.10	63.50	0	7,992	0.00%
2018/05/29	0	0.00	2	66.75	64.90	-2	8,167	-0.02%
2018/05/28	1	64.90	2	64.95	65.30	-1	8,128	-0.01%
2018/05/25	9	64.37	8	64.91	65.00	1	8,205	0.01%
2018/05/23	1	65.30	0	0.00	62.60	1	8,792	0.01%
2018/05/21	0	0.00	1	64.50	63.90	-1	8,905	-0.01%
2018/05/18	0	0.00	1	64.20	64.00	-1	8,955	-0.01%
2018/05/15	1	63.80	0	0.00	63.40	1	9,204	0.01%
2018/05/14	2	62.90	1	63.50	64.40	1	9,308	0.01%
2018/05/11	2	62.30	11	62.28	62.00	-9	9,289	-0.10%
2018/05/10	1	60.30	0	0.00	60.70	1	9,225	0.01%
2018/05/09	1	59.40	1	60.70	60.20	0	9,260	0.00%
2018/05/07	6	57.23	1	57.30	57.00	5	9,287	0.05%
2018/05/03	18	59.75	14	60.13	59.00	4	9,347	0.04%
2018/05/02	6	62.60	16	61.49	62.60	-10	9,378	-0.11%
2018/04/30	10	58.70	0	0.00	59.30	10	9,381	0.11%
2018/04/27	1	56.80	1	57.30	57.60	0	9,469	0.00%
2018/04/25	2	60.30	2	61.60	59.60	0	9,596	0.00%
2018/04/24	10	60.29	10	62.09	61.10	0	9,726	0.00%
2018/04/23	0	0.00	2	62.90	62.30	-2	9,687	-0.02%
2018/04/18	0	0.00	5	65.30	63.70	-5	10,150	-0.05%
2018/04/17	2	63.40	0	0.00	64.50	2	10,495	0.02%
2018/04/16	6	62.23	1	62.40	62.00	5	10,372	0.05%
2018/04/11	0	0.00	1	63.90	63.30	-1	10,183	-0.01%
2018/04/09	0	0.00	15	63.70	64.20	-15	9,980	-0.15%
2018/03/31	1	67.40	0	0.00	67.10	1	9,895	0.01%
2018/03/30	3	67.70	2	68.50	67.30	1	9,954	0.01%
2018/03/29	2	67.60	2	66.00	68.50	0	10,020	0.00%
2018/03/28	11	62.79	12	63.85	64.00	-1	9,747	-0.01%
2018/03/27	10	64.83	10	65.57	65.40	0	9,494	0.00%
2018/03/26	0	0.00	3	66.87	66.60	-3	9,229	-0.03%
2018/03/23	0	0.00	4	67.60	67.30	-4	9,172	-0.04%
2018/03/21	8	70.08	7	69.41	69.50	1	9,133	0.01%
2018/03/20	0	0.00	1.4	69.07	69.00	-1.4	9,509	-0.01%
2018/03/19	5	70.30	6	70.62	70.00	-1	9,612	-0.01%
2018/03/16	7	69.86	21	70.33	71.60	-14	9,597	-0.15%
2018/03/15	4	71.13	1	71.10	71.20	3	9,530	0.03%
2018/03/14	3.4	69.49	2	69.60	70.20	1.4	9,456	0.01%
2018/03/13	9	70.27	13	70.19	69.30	-4	9,385	-0.04%
2018/03/12	0	68.70	5	68.58	68.00	-5	9,170	-0.05%
2018/03/09	3	67.97	2	68.15	68.30	1	9,170	0.01%
2018/03/08	1	69.30	2	69.30	68.30	-1	9,212	-0.01%
2018/03/06	12	69.62	20	69.92	70.00	-8	9,313	-0.09%
2018/03/05	6	69.48	2	68.40	67.30	4	9,315	0.04%
2018/03/02	18	69.29	7	69.40	70.10	11	9,268	0.12%
2018/03/01	18	67.26	2	67.95	67.40	16	9,158	0.17%
2018/02/27	2	69.65	5	69.96	68.50	-3	9,426	-0.03%
2018/02/26	26	71.05	25	70.43	70.80	1	9,317	0.01%
2018/02/23	11	68.85	30	68.95	70.30	-19	9,106	-0.21%
2018/02/22	0	0.00	8	64.33	65.00	-8	8,887	-0.09%
2018/02/21	19	65.24	6	63.80	64.70	13	8,873	0.15%
2018/02/12	11	61.86	15	61.94	61.60	-4	8,805	-0.05%
2018/02/09	5	62.50	4	62.05	62.20	1	8,821	0.01%
2018/02/08	1	65.20	2	65.00	65.20	-1	8,771	-0.01%
2018/02/07	10	65.59	17	64.78	63.30	-7	8,799	-0.08%
2018/02/06	10	62.09	7	62.40	62.50	3	8,720	0.03%
2018/02/05	5	63.74	7	64.51	64.90	-2	8,674	-0.02%
2018/02/02	2	65.40	8	65.50	65.50	-6	8,663	-0.07%
2018/02/01	4	66.63	0	0.00	65.10	4	8,771	0.05%
2018/01/31	5	65.90	24	66.10	67.40	-19	8,863	-0.21%
2018/01/30	21	67.95	5	67.68	66.10	16	8,844	0.18%
2018/01/29	20	69.37	41	69.45	69.30	-21	8,766	-0.24%
2018/01/26	15	67.39	9	67.09	67.40	6	8,731	0.07%
2018/01/25	3	66.60	0	0.00	66.70	3	8,749	0.03%
2018/01/24	10	66.20	12	67.03	66.20	-2	8,670	-0.02%
2018/01/23	1	65.20	1	64.50	64.50	0	8,576	0.00%
2018/01/22	29	66.40	10	66.50	66.80	19	8,594	0.22%
2018/01/19	6	66.70	12	66.73	66.30	-6	8,681	-0.07%
2018/01/18	30	65.86	44	65.52	65.50	-14	8,722	-0.16%
2018/01/17	43	64.45	0	0.00	64.50	43	8,627	0.50%
2018/01/16	9	64.47	108	65.51	65.00	-99	8,693	-1.14%	大賣/
2018/01/15	65	63.86	38	63.76	64.30	27	8,858	0.30%
2018/01/12	55	61.90	4	61.55	61.50	51	8,642	0.59%
2018/01/11	15	60.27	15	59.77	60.90	0	8,590	0.00%
2018/01/10	1	58.50	2	57.35	58.50	-1	8,431	-0.01%
2018/01/09	3	57.27	6	56.63	56.30	-3	8,517	-0.04%
2018/01/08	2	58.05	1	58.00	58.00	1	8,802	0.01%
2018/01/03	5	56.10	0	0.00	56.30	5	9,327	0.05%