頎邦 (6147)-臺銀-民權券商分點個股進出

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
77.8
漲跌
▲0.8
漲幅
+1.04%
成交量
3,287張
產業
上櫃半導體類股
1168人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

頎邦 (6147)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	77.35	0	0.00	77.80	2	6,469	0.03%
2024/04/25	0	0.00	1	76.70	77.00	-1	6,459	-0.02%
2024/04/23	0	0.00	0.2	73.80	74.20	-0.2	6,445	0.00%
2024/04/22	0.2	73.56	0	0.00	73.30	0.2	6,438	0.00%
2024/04/19	7	74.66	4	75.10	74.40	3	6,346	0.05%
2024/04/18	1	75.90	0	0.00	75.70	1	6,237	0.02%
2024/04/16	1	76.50	8	76.75	76.30	-7	6,184	-0.11%
2024/04/15	0	0.00	2	78.20	77.80	-2	6,135	-0.03%
2024/04/12	0	0.00	1	77.80	77.70	-1	6,146	-0.02%
2024/04/11	0	0.00	6	76.90	77.10	-6	6,169	-0.10%
2024/04/10	0	0.00	1	78.00	77.60	-1	6,233	-0.02%
2024/04/08	1	75.80	0	0.00	76.30	1	6,319	0.02%
2024/04/03	2	76.10	0	0.00	76.00	2	6,314	0.03%
2024/04/02	2	76.80	0	0.00	76.80	2	6,293	0.03%
2024/04/01	3	77.93	2	78.05	77.50	1	6,276	0.02%
2024/03/29	1	76.60	26.6	79.36	79.00	-25.6	6,260	-0.41%
2024/03/28	3	76.94	5	77.68	77.90	-2	5,909	-0.03%
2024/03/27	5	74.24	2	75.80	75.80	3	5,749	0.05%
2024/03/26	3	74.17	0	0.00	73.90	3	5,745	0.05%
2024/03/25	4	75.13	0.1	75.60	75.10	4	5,797	0.07%
2024/03/22	5.1	76.65	0	0.00	75.70	5.1	5,850	0.09%
2024/03/21	1	78.00	0	0.00	78.20	1	5,888	0.02%
2024/03/20	3	78.40	2	80.00	77.60	1	5,965	0.02%
2024/03/19	2.1	78.51	25.1	79.86	78.50	-23.1	6,188	-0.37%
2024/03/18	4	77.70	1	77.80	77.40	3	6,031	0.05%
2024/03/15	3	76.70	3	76.70	76.50	0	6,014	0.00%
2024/03/14	11	77.68	6	77.15	77.50	5	5,953	0.08%
2024/03/13	37	78.84	14	78.06	79.00	23	5,829	0.39%
2024/03/12	6	77.23	8.1	77.12	76.80	-2.1	5,618	-0.04%
2024/03/11	8	75.34	2	76.00	75.70	6	5,522	0.11%
2024/03/08	26.3	77.60	41.3	77.02	75.40	-14.9	5,481	-0.27%
2024/03/07	15	74.30	83	74.38	74.60	-68	5,104	-1.33%
2024/03/06	1	72.50	0	0.00	73.80	1	5,033	0.02%
2024/03/05	1	72.30	0	0.00	72.80	1	5,049	0.02%
2024/03/01	1	71.80	0.2	71.90	71.30	0.8	5,042	0.02%
2024/02/29	2.2	71.38	0	0.00	71.00	2.2	5,009	0.04%
2024/02/27	4.1	72.25	0	72.20	71.70	4	4,957	0.08%
2024/02/26	3	73.67	0.1	73.50	73.70	2.9	4,901	0.06%
2024/02/23	6.2	74.70	18	74.43	74.00	-11.8	4,829	-0.24%
2024/02/22	0	0.00	6	71.60	71.60	-6	4,518	-0.13%
2024/02/21	0	0.00	9	71.23	71.10	-9	4,489	-0.20%
2024/02/20	1	70.60	0.1	70.90	70.40	0.9	4,458	0.02%
2024/02/19	6.1	70.80	0	0.00	71.00	6.1	4,447	0.14%
2024/02/15	4	69.70	0.1	69.90	69.60	3.9	4,372	0.09%
2024/02/05	1	70.90	1	70.70	71.00	0	4,309	0.00%
2024/02/02	1	71.60	0	0.00	71.30	1	4,281	0.02%
2024/02/01	0.1	71.50	0	0.00	71.40	0.1	4,233	0.00%
2024/01/31	1	72.20	1.1	72.10	72.00	0	4,209	0.00%
2024/01/30	0	71.90	0	0.00	71.60	0	4,194	0.00%
2024/01/29	10	72.50	0	0.00	72.60	10	4,192	0.24%
2024/01/26	0	73.70	0	0.00	73.20	0	4,196	0.00%
2024/01/25	0	0.00	1	74.00	73.90	-1	4,201	-0.02%
2024/01/24	0	0.00	1.1	74.30	74.20	-1.1	4,207	-0.03%
2024/01/23	3	74.20	1	74.20	74.20	2	4,222	0.05%
2024/01/22	0	0.00	1	73.60	73.50	-1	4,214	-0.02%
2024/01/18	0	0.00	2	72.35	73.00	-2	4,239	-0.05%
2024/01/17	0.1	73.30	0	0.00	73.00	0.1	4,229	0.00%
2024/01/16	0	0.00	1	73.10	73.70	-1	4,199	-0.02%
2024/01/15	0	0.00	0.1	72.88	73.80	-0.1	4,196	0.00%
2024/01/12	0	0.00	1	72.20	72.60	-1	4,185	-0.02%
2024/01/11	0	0.00	0.1	72.50	72.20	-0.1	4,165	0.00%
2024/01/10	1	71.20	0	0.00	71.80	1	4,167	0.02%
2024/01/09	1	72.00	0	0.00	72.00	1	4,147	0.02%
2024/01/08	1.7	72.77	0	0.00	72.80	1.7	4,160	0.04%
2024/01/05	5.2	74.17	7	74.51	74.50	-1.8	4,113	-0.04%
2024/01/04	2.2	73.91	1	74.80	74.50	1.2	4,072	0.03%
2024/01/03	0	0.00	0	74.30	74.30	0	4,021	0.00%
2024/01/02	1	72.50	1	72.70	73.80	0	3,963	0.00%
2023/12/29	1	72.20	11	72.64	72.30	-10	3,895	-0.26%
2023/12/28	1	72.80	0	0.00	72.80	1	3,869	0.03%
2023/12/27	1.5	73.00	4	72.95	72.90	-2.5	3,858	-0.06%
2023/12/26	2	71.50	4	71.73	72.30	-2	3,821	-0.05%
2023/12/25	3.1	72.48	0	0.00	72.30	3.1	3,766	0.08%
2023/12/21	8	72.60	5	73.08	73.50	3	3,659	0.08%
2023/12/20	5	73.52	5	73.60	74.00	0	3,558	0.00%
2023/12/19	8	73.21	105.2	73.83	72.60	-97.2	3,435	-2.83%	大賣/
2023/12/18	0.2	76.30	18	76.06	75.30	-17.8	3,301	-0.54%
2023/12/15	15	78.19	12.2	76.50	76.80	2.9	3,202	0.09%
2023/12/14	6.7	77.48	14	77.44	78.70	-7.3	3,039	-0.24%
2023/12/13	11	72.14	10.1	72.67	73.80	0.9	2,631	0.04%
2023/12/12	24	70.35	8.1	71.16	71.40	15.9	2,569	0.62%
2023/12/11	1	69.50	0	0.00	70.00	1	2,546	0.04%
2023/12/08	0	69.90	0	0.00	69.80	0	2,584	0.00%
2023/12/07	5	70.42	0	0.00	70.00	5	2,654	0.19%
2023/12/06	0	70.60	2	70.50	70.50	-2	2,698	-0.07%
2023/12/05	35.2	70.28	4	69.80	70.50	31.2	2,733	1.14%
2023/12/04	75	71.41	4	71.68	71.50	71	2,777	2.56%
2023/12/01	1.2	72.00	1	72.00	72.00	0.2	2,966	0.01%
2023/11/30	0	0.00	2	71.85	72.00	-2	2,960	-0.07%
2023/11/29	0	0.00	7	71.17	71.30	-7	2,913	-0.24%
2023/11/28	0	0.00	8	70.96	71.00	-8	2,910	-0.27%
2023/11/27	1	70.00	0	0.00	70.10	1	2,974	0.03%
2023/11/21	3	69.97	0	0.00	69.80	3	3,055	0.10%
2023/11/13	0	0.00	1	69.70	69.50	-1	3,192	-0.03%
2023/11/10	1.3	69.46	4	69.93	69.90	-2.7	3,216	-0.08%
2023/11/09	10	69.60	0	0.00	69.50	10	3,229	0.31%
2023/11/08	2	70.00	0	0.00	69.70	2	3,253	0.06%
2023/11/07	3	69.93	0	0.00	70.10	3	3,249	0.09%
2023/11/06	5	69.98	0	0.00	70.00	5	3,268	0.15%
2023/10/26	0	0.00	2	68.20	68.20	-2	3,433	-0.06%
2023/10/25	1	69.40	0	0.00	68.90	1	3,596	0.03%
2023/10/23	0	0.00	2	69.70	69.10	-2	3,606	-0.06%
2023/10/20	0	68.20	6.4	68.81	69.00	-6.4	3,584	-0.18%
2023/10/19	1.2	68.03	0	0.00	68.20	1.2	3,574	0.03%
2023/10/18	3	66.70	0.3	67.70	67.80	2.7	3,586	0.08%
2023/10/17	0	0.00	0.3	67.90	67.90	-0.3	3,588	-0.01%
2023/10/16	0.3	66.90	0	0.00	66.80	0.3	3,604	0.01%
2023/10/13	0.1	67.90	0	0.00	67.50	0.1	3,598	0.00%
2023/10/11	3	67.29	97.1	66.87	66.80	-94.1	3,656	-2.57%
2023/10/06	1	68.20	0.1	68.50	68.10	0.9	3,672	0.03%
2023/10/05	0	0.00	0.1	68.55	68.70	-0.1	3,697	0.00%
2023/10/04	5	68.30	1.5	68.33	68.20	3.5	3,715	0.09%
2023/10/03	1	68.80	0	0.00	68.80	1	3,730	0.03%
2023/10/02	13	68.60	0	0.00	68.70	13	3,742	0.35%
2023/09/27	2	68.10	0	0.00	67.90	2	3,786	0.05%
2023/09/26	1	68.10	0	0.00	68.10	1	3,797	0.03%
2023/09/22	6.2	67.60	0	0.00	68.50	6.2	3,771	0.16%
2023/09/21	57	68.22	2	68.05	67.90	55	3,752	1.47%
2023/09/20	6.1	70.10	100.2	70.20	69.00	-94.1	3,746	-2.51%
2023/09/19	11	71.41	0.8	71.20	71.00	10.2	3,677	0.28%
2023/09/15	5	71.56	14.1	71.58	71.30	-9.1	3,624	-0.25%
2023/09/14	1	71.00	0	0.00	71.00	1	3,558	0.03%
2023/09/13	13	71.48	0.1	71.65	71.20	12.9	3,548	0.36%
2023/09/12	5.1	71.31	7.1	71.55	71.50	-2	3,585	-0.06%
2023/09/11	2	70.85	2	70.75	70.90	0	3,580	0.00%
2023/09/08	4	71.15	4	71.05	70.90	0	3,587	0.00%
2023/09/07	3.5	71.93	4.1	71.97	71.50	-0.6	3,566	-0.02%
2023/09/06	2.3	71.39	11	71.71	72.00	-8.7	3,501	-0.25%
2023/09/05	0	0.00	5	69.88	70.10	-5	3,326	-0.15%
2023/09/04	0	0.00	0.4	69.30	69.80	-0.4	3,351	-0.01%
2023/09/01	7.1	69.44	0	0.00	69.20	7.1	3,398	0.21%
2023/08/31	25	69.70	53	70.12	69.80	-28	3,404	-0.82%
2023/08/29	0	0.00	4	68.40	69.00	-4	3,368	-0.12%
2023/08/28	7	69.07	2	68.90	68.90	5	3,370	0.15%
2023/08/25	1	67.20	4	67.90	68.20	-3	3,328	-0.09%
2023/08/24	7	67.10	5	67.16	67.20	2	3,303	0.06%
2023/08/23	1.1	66.71	0	0.00	66.80	1.1	3,304	0.03%
2023/08/22	0	66.35	0	0.00	66.30	0	3,310	0.00%
2023/08/21	1.1	66.72	1	66.80	66.70	0.1	3,297	0.00%
2023/08/18	12	68.98	4	68.90	67.80	8	3,237	0.25%
2023/08/17	3.2	68.44	0	0.00	68.70	3.2	3,200	0.10%
2023/08/16	20	67.15	0.1	68.00	68.00	19.9	3,166	0.63%
2023/08/14	4	66.80	0	0.00	67.00	4	3,157	0.13%
2023/08/11	0	0.00	0.1	67.90	67.80	-0.1	3,153	0.00%
2023/08/10	2	67.05	2	67.00	67.40	0	3,169	0.00%
2023/08/09	14	66.89	0	0.00	67.00	14	3,141	0.45%
2023/08/07	45	68.60	0	0.00	68.70	45	3,077	1.46%
2023/08/04	8	67.70	0	0.00	68.40	8	3,076	0.26%
2023/08/01	0.2	68.90	1	68.70	68.20	-0.8	3,055	-0.03%
2023/07/31	1	70.00	3	68.90	69.40	-2	3,017	-0.07%
2023/07/28	0	0.00	6.2	69.46	69.40	-6.2	2,937	-0.21%
2023/07/27	0	0.00	2	66.75	67.40	-2	2,771	-0.07%
2023/07/26	0	66.30	2	66.10	66.40	-2	2,769	-0.07%
2023/07/25	5	65.96	5	66.06	66.10	0	2,856	0.00%
2023/07/21	0	0.00	1	66.70	66.70	-1	2,898	-0.03%
2023/07/20	0	0.00	1	66.70	66.70	-1	2,958	-0.03%
2023/07/19	2	67.00	3.5	66.80	66.70	-1.5	2,996	-0.05%
2023/07/18	0	0.00	3	66.47	66.80	-3	3,007	-0.10%
2023/07/17	1	65.90	2.2	66.18	66.50	-1.2	2,986	-0.04%
2023/07/14	1	65.10	3	65.33	65.30	-2	2,957	-0.07%
2023/07/10	22	63.29	2	64.20	63.30	20	2,979	0.67%
2023/07/07	2	63.50	0	0.00	63.90	2	2,988	0.07%
2023/07/06	1.1	64.19	0	0.00	63.80	1.1	3,002	0.03%
2023/07/05	1	63.90	0	0.00	63.60	1	3,024	0.03%
2023/07/04	0	63.30	0	0.00	62.90	0	3,006	0.00%
2023/06/29	2	62.90	0	0.00	62.80	2	3,062	0.07%
2023/06/28	1	62.80	0	0.00	63.00	1	3,124	0.03%
2023/06/27	2	62.85	3	62.40	62.90	-1	3,105	-0.03%
2023/06/20	8	62.79	0	0.00	62.70	8	3,121	0.26%
2023/06/19	4	64.35	1	64.60	64.20	3	3,057	0.10%
2023/06/16	1.2	64.67	3	65.13	64.90	-1.8	3,031	-0.06%
2023/06/15	4	69.50	1.1	69.65	69.60	2.9	2,945	0.10%
2023/06/14	2	69.75	2	69.50	69.60	0	2,870	0.00%
2023/06/09	0	0.00	3.3	69.72	69.90	-3.3	2,799	-0.12%
2023/06/08	1	69.70	6.1	69.71	69.70	-5.1	2,794	-0.18%
2023/06/07	0	0.00	2	69.45	69.50	-2	2,785	-0.07%
2023/06/06	1	68.50	10	68.95	69.40	-9	2,817	-0.32%
2023/06/05	0	0.00	16.3	68.58	68.60	-16.3	2,817	-0.58%
2023/06/02	11	68.07	0	0.00	67.60	11	2,843	0.39%
2023/06/01	0	0.00	7	66.99	67.00	-7	2,872	-0.24%
2023/05/31	0	0.00	1	67.20	67.00	-1	2,905	-0.03%
2023/05/30	0	0.00	3.3	67.29	66.90	-3.3	2,950	-0.11%
2023/05/29	4	67.15	3	67.30	67.10	1	3,052	0.03%
2023/05/26	6	67.13	0	0.00	66.80	6	3,078	0.19%
2023/05/24	0	0.00	2	66.10	66.20	-2	3,165	-0.06%
2023/05/23	0	0.00	0	66.20	66.00	0	3,188	0.00%
2023/05/22	0	0.00	1	66.10	66.00	-1	3,186	-0.03%
2023/05/19	6	65.90	0	0.00	65.40	6	3,184	0.19%
2023/05/17	0	0.00	1	64.70	65.10	-1	3,162	-0.03%
2023/05/16	4	64.45	0	0.00	64.30	4	3,144	0.13%
2023/05/12	0	0.00	5	64.80	65.00	-5	3,124	-0.16%
2023/05/09	2	65.60	5	65.40	65.30	-3	3,156	-0.10%
2023/05/05	0	0.00	2	65.90	66.00	-2	3,209	-0.06%
2023/05/04	2	65.85	0	0.00	65.80	2	3,260	0.06%
2023/05/03	2	65.35	0	0.00	65.50	2	3,288	0.06%
2023/05/02	3	65.27	0	0.00	65.30	3	3,278	0.09%
2023/04/28	9.1	66.30	0	0.00	65.90	9.1	3,254	0.28%
2023/04/27	3	67.07	1	67.30	67.30	2	3,154	0.06%
2023/04/26	4.1	66.57	0	0.00	66.70	4.1	3,108	0.13%
2023/04/25	14	66.56	28	66.54	66.30	-14	3,082	-0.45%
2023/04/21	0	0.00	8	66.80	67.00	-8	3,016	-0.27%
2023/04/20	0	0.00	1	67.60	67.50	-1	2,976	-0.03%
2023/04/18	8.3	67.90	10	67.80	67.90	-1.7	2,960	-0.06%
2023/04/17	0	0.00	5	69.80	69.10	-5	2,874	-0.17%
2023/04/14	0	0.00	1.3	69.42	69.50	-1.3	2,845	-0.04%
2023/04/13	6	69.05	1.1	69.69	69.30	4.9	2,843	0.17%
2023/04/12	0	0.00	2	69.25	69.30	-2	2,824	-0.07%
2023/04/11	2	68.20	30	68.42	68.70	-28	2,790	-1.00%
2023/04/10	6	67.68	2	67.80	67.50	4	2,756	0.15%
2023/03/31	0	0.00	5	69.60	69.30	-5	2,644	-0.19%
2023/03/30	0	69.29	1	68.60	68.90	-1	2,608	-0.04%
2023/03/29	2	68.80	0	0.00	68.40	2	2,575	0.08%
2023/03/28	2	70.10	2	70.65	70.00	0	2,525	0.00%
2023/03/27	0	0.00	1	70.70	70.60	-1	2,549	-0.04%
2023/03/24	2	70.40	0	0.00	70.30	2	2,552	0.08%
2023/03/23	2.2	71.09	7	71.04	71.00	-4.9	2,533	-0.19%
2023/03/21	1	71.09	1.1	70.99	70.60	0	2,463	0.00%
2023/03/20	0	0.00	1	70.50	70.40	-1	2,441	-0.04%
2023/03/17	1	70.00	11.1	70.01	70.00	-10.1	2,425	-0.41%
2023/03/16	0	0.00	0.6	68.83	68.80	-0.6	2,407	-0.03%
2023/03/14	4	69.43	1	69.90	69.20	3	2,382	0.13%
2023/03/13	2.3	69.12	0	0.00	70.30	2.3	2,356	0.10%
2023/03/10	0.3	70.54	4	70.75	70.10	-3.7	2,326	-0.16%
2023/03/09	0	70.85	9.2	70.88	70.90	-9.2	2,292	-0.40%
2023/03/08	1	70.00	14	69.97	70.40	-13	2,200	-0.59%
2023/03/07	3.1	69.71	0	70.50	70.50	3.1	2,158	0.14%
2023/03/06	8	69.98	16	70.23	70.20	-8	2,104	-0.38%
2023/03/03	14.8	68.97	207.7	68.70	69.00	-192.8	2,012	-9.58%	大賣/鉅額交易
2023/03/02	3	69.00	300	68.82	69.00	-297	1,967	-15.10%	大賣/鉅額交易
2023/03/01	440.1	68.31	5	68.70	69.00	435.1	1,912	22.75%	大買/鉅額交易
2023/02/24	6	67.17	8	67.35	67.30	-2	1,805	-0.11%
2023/02/23	59	66.86	1	67.10	67.10	58	1,761	3.29%
2023/02/22	0	0.00	4.3	65.82	66.00	-4.3	1,712	-0.25%
2023/02/21	1	65.30	3	65.30	65.30	-2	1,673	-0.12%
2023/02/20	5	63.50	0	0.00	64.50	5	1,736	0.29%
2023/02/17	3	63.50	2	64.10	63.90	1	1,753	0.06%
2023/02/16	4	64.38	3	64.30	64.30	1	1,759	0.06%
2023/02/15	3	63.90	9	64.61	64.40	-6	1,796	-0.33%
2023/02/13	6	63.18	4	63.38	63.30	2	1,847	0.11%
2023/02/10	3	63.90	2	64.15	64.00	1	1,853	0.05%
2023/02/09	5	64.20	3	64.70	63.70	2	1,877	0.11%
2023/02/08	2	64.10	0	0.00	64.30	2	1,849	0.11%
2023/02/07	1	63.30	1	63.30	63.40	0	1,778	0.00%
2023/02/06	3	63.17	1	63.30	63.40	2	1,766	0.11%
2023/02/03	2	63.35	7	63.11	63.30	-5	1,753	-0.29%
2023/02/02	1	61.50	16.3	61.77	61.80	-15.3	1,701	-0.90%
2023/02/01	16	59.37	5	59.28	60.50	11	1,692	0.65%
2023/01/31	12.4	60.62	0	0.00	60.50	12.4	1,668	0.74%
2023/01/16	2	60.35	10	60.40	60.40	-8	1,661	-0.48%
2023/01/13	1	61.10	0	0.00	60.90	1	1,674	0.06%
2023/01/12	2	61.20	0.4	60.86	61.00	1.6	1,670	0.09%
2023/01/11	201	60.70	3.4	60.48	60.60	197.6	1,673	11.81%	大買/鉅額交易
2023/01/10	0	0.00	3	59.40	59.60	-3	1,669	-0.18%
2023/01/09	1	59.30	4	59.55	59.60	-3	1,684	-0.18%
2023/01/06	2	58.90	0	0.00	58.90	2	1,672	0.12%
2023/01/03	7	58.30	14	58.57	59.00	-7	1,732	-0.40%
2022/12/30	6	58.70	2	59.40	57.40	4	1,723	0.23%
2022/12/29	3	58.53	14	58.97	58.90	-11	1,700	-0.65%
2022/12/28	0	0.00	6	58.78	58.90	-6	1,698	-0.35%
2022/12/27	3	58.60	10	58.78	59.00	-7	1,690	-0.41%
2022/12/26	1	58.00	0	0.00	58.00	1	1,686	0.06%
2022/12/23	3	57.57	0	0.00	58.60	3	1,710	0.18%
2022/12/22	6	58.30	2	58.70	58.30	4	1,737	0.23%
2022/12/21	3	57.73	0	0.00	57.70	3	1,749	0.17%
2022/12/20	12	58.51	0	0.00	58.00	12	1,750	0.69%
2022/12/19	1	58.80	0	0.00	59.40	1	1,761	0.06%
2022/12/16	2	58.60	2	58.70	59.40	0	1,746	0.00%
2022/12/15	0	0.00	5	59.40	59.10	-5	1,735	-0.29%
2022/12/14	1	58.90	0	0.00	59.00	1	1,741	0.06%
2022/12/13	2	58.60	0	0.00	58.50	2	1,766	0.11%
2022/12/12	6	58.63	1	58.70	58.70	5	1,829	0.27%
2022/12/09	0	0.00	5	59.22	59.30	-5	1,878	-0.27%
2022/12/07	5	58.60	5	59.30	58.50	0	1,892	0.00%
2022/12/06	0	0.00	3.1	58.93	59.00	-3.1	1,892	-0.16%
2022/12/05	0.1	59.60	3.2	59.53	59.20	-3.1	1,899	-0.17%
2022/12/02	0.1	59.00	6	59.30	59.40	-5.9	1,936	-0.31%
2022/12/01	1	58.70	0	0.00	58.90	1	1,927	0.05%
2022/11/30	2.1	58.20	0	0.00	58.20	2.1	1,932	0.11%
2022/11/25	5	58.40	2	58.70	58.00	3	1,946	0.15%
2022/11/24	0.1	58.50	0	0.00	58.80	0.1	1,951	0.00%
2022/11/22	1	58.00	1	58.50	58.80	0	1,961	0.00%
2022/11/21	2	58.80	0	0.00	58.30	2	1,971	0.10%
2022/11/18	1	59.20	2	59.35	58.90	-1	1,973	-0.05%
2022/11/17	0.1	58.90	1	59.00	59.30	-0.9	1,982	-0.05%
2022/11/16	1	59.50	9	59.10	59.50	-8	1,979	-0.40%
2022/11/15	0	0.00	4	58.25	58.20	-4	1,910	-0.21%
2022/11/11	1	57.50	5	57.80	57.50	-4	1,891	-0.21%
2022/11/10	1.1	57.00	2	57.00	57.10	-0.9	1,879	-0.05%
2022/11/09	0.1	57.00	0	0.00	57.20	0.1	1,877	0.00%
2022/11/08	0.4	56.16	0	0.00	55.70	0.4	1,849	0.02%
2022/11/07	4.2	55.52	4	55.83	56.20	0.2	1,884	0.01%
2022/11/04	0.2	54.73	0	0.00	54.60	0.2	1,874	0.01%
2022/11/03	0.2	54.84	4	54.90	54.90	-3.8	1,904	-0.20%
2022/11/02	1.2	54.63	0	0.00	54.80	1.2	1,931	0.06%
2022/11/01	0.1	54.40	0.3	54.50	54.60	-0.2	1,970	-0.01%
2022/10/31	3	54.30	0	0.00	54.40	3	1,998	0.15%
2022/10/28	3	52.90	0	0.00	52.60	3	1,993	0.15%
2022/10/26	0.1	52.70	1	53.10	52.90	-0.9	2,006	-0.05%
2022/10/18	0	0.00	2	53.00	53.70	-2	2,116	-0.09%
2022/10/17	1	51.80	1.3	51.64	51.80	-0.3	2,148	-0.01%
2022/10/13	1.4	50.00	1	49.25	49.45	0.4	2,365	0.02%
2022/10/11	0.2	50.77	0	0.00	50.20	0.2	2,558	0.01%
2022/10/07	0.1	51.60	2	51.80	52.00	-1.9	2,585	-0.07%
2022/10/05	1	51.90	1	52.10	51.90	0	2,695	0.00%
2022/10/03	2.1	50.30	0	0.00	50.40	2.1	2,753	0.07%
2022/09/30	11.2	50.79	0	0.00	50.50	11.2	2,808	0.40%
2022/09/29	0	0.00	0.3	51.80	51.30	-0.3	2,848	-0.01%
2022/09/28	0.1	50.30	0	0.00	50.00	0.1	2,880	0.00%
2022/09/27	0.3	51.30	0	0.00	51.10	0.3	2,891	0.01%
2022/09/26	21.1	52.00	5	51.40	51.30	16.1	2,911	0.55%
2022/09/23	0	52.80	4	52.65	52.70	-4	2,939	-0.14%
2022/09/22	0.1	53.40	3	52.97	53.20	-2.9	2,997	-0.10%
2022/09/19	2.5	54.04	0	0.00	53.90	2.5	3,051	0.08%
2022/09/16	1.2	55.03	2	55.30	54.90	-0.8	3,033	-0.03%
2022/09/14	2.2	54.94	2	55.50	55.60	0.2	3,106	0.01%
2022/09/13	0.1	56.40	0	0.00	56.20	0.1	3,116	0.00%
2022/09/12	0.1	56.40	0	0.00	56.40	0.1	3,150	0.00%
2022/09/08	6	56.32	2	55.45	56.80	4	3,244	0.12%
2022/09/07	1	54.70	0	0.00	54.50	1	3,246	0.03%
2022/09/06	0.1	55.57	8	55.06	55.10	-7.9	3,244	-0.24%
2022/09/05	1	56.00	0	0.00	55.60	1	3,238	0.03%
2022/08/30	1	56.90	0.3	57.00	56.90	0.7	3,266	0.02%
2022/08/29	2.3	56.56	0	57.00	56.80	2.3	3,287	0.07%
2022/08/26	1	57.70	11	57.66	57.70	-10	3,294	-0.30%
2022/08/25	1	56.80	1	56.90	57.20	0	3,293	0.00%
2022/08/24	0	0.00	0	56.60	56.60	0	3,305	0.00%
2022/08/23	1	56.40	0	0.00	56.50	1	3,308	0.03%
2022/08/22	1	57.40	3	57.33	57.00	-2	3,307	-0.06%
2022/08/19	2	57.30	4	57.23	57.30	-2	3,297	-0.06%
2022/08/18	1	56.80	1	56.70	56.80	0	3,308	0.00%
2022/08/17	2	56.60	10	57.00	56.70	-8	3,312	-0.24%
2022/08/16	10	56.60	2	56.60	56.50	8	3,288	0.24%
2022/08/15	2	56.75	6	56.75	56.60	-4	3,266	-0.12%
2022/08/12	5	56.22	5	56.48	56.20	0	3,247	0.00%
2022/08/11	2	55.55	4.3	55.63	55.40	-2.3	3,211	-0.07%
2022/08/10	3.3	55.40	0	0.00	55.10	3.3	3,237	0.10%
2022/08/09	6	55.35	2	55.30	55.90	4	3,244	0.12%
2022/08/08	0	0.00	1	55.70	55.70	-1	3,223	-0.03%
2022/08/05	16	55.14	7.3	55.52	55.30	8.7	3,182	0.27%
2022/08/04	4	54.80	5	54.44	54.70	-1	3,169	-0.03%
2022/08/03	1	54.20	0	0.00	54.40	1	3,149	0.03%
2022/08/02	11.3	54.63	2	54.50	54.50	9.3	3,149	0.30%
2022/08/01	6	55.27	6.6	55.45	55.60	-0.6	3,115	-0.02%
2022/07/29	1.2	54.63	7	54.74	54.70	-5.8	3,092	-0.19%
2022/07/28	4	54.25	0	0.00	54.10	4	3,111	0.13%
2022/07/27	10	54.16	3	54.40	54.10	7	3,122	0.22%
2022/07/26	6.3	54.57	0	0.00	54.30	6.3	3,109	0.20%
2022/07/25	4	55.15	7	55.13	55.40	-3	3,111	-0.10%
2022/07/22	2	54.55	0	0.00	55.80	2	3,117	0.06%
2022/07/21	24.3	54.49	0	0.00	55.20	24.3	3,108	0.78%
2022/07/20	12.1	54.56	1.1	55.22	54.90	10.9	3,053	0.36%
2022/07/19	18.1	59.57	4	59.65	59.90	14.1	2,925	0.48%
2022/07/18	4	58.65	6	58.90	59.80	-2	2,812	-0.07%
2022/07/15	5.1	57.12	6.2	57.38	57.60	-1.2	2,749	-0.04%
2022/07/14	2	55.90	1	55.90	56.00	1	2,729	0.04%
2022/07/13	3.2	55.39	3	56.20	55.20	0.2	2,705	0.01%
2022/07/12	3	55.80	0	0.00	55.20	3	2,735	0.11%
2022/07/11	2	57.05	1	56.90	57.00	1	2,713	0.04%
2022/07/08	4	56.90	3	56.63	57.60	1	2,699	0.04%
2022/07/07	6	55.02	2	55.20	56.00	4	2,654	0.15%
2022/07/06	5.1	55.67	1	55.10	54.60	4.1	2,617	0.16%
2022/07/05	3.1	56.80	0	0.00	57.00	3.1	2,616	0.12%
2022/07/04	1.1	56.64	2	57.15	56.60	-0.9	2,620	-0.04%
2022/07/01	5.2	58.53	10	57.92	57.50	-4.8	2,655	-0.18%
2022/06/30	6.1	59.87	5	59.94	59.30	1.1	2,660	0.04%
2022/06/29	1.1	62.10	0	0.00	61.80	1.1	2,613	0.04%
2022/06/28	5	63.32	2	63.20	63.30	3	2,601	0.12%
2022/06/27	2	64.45	1	64.60	64.60	1	2,607	0.04%
2022/06/24	2	63.80	2	64.10	64.20	0	2,609	0.00%
2022/06/23	2	63.50	0	0.00	64.40	2	2,603	0.08%
2022/06/22	7	65.43	5	64.84	64.80	2	2,584	0.08%
2022/06/21	7	66.39	0	0.00	66.70	7	2,545	0.28%
2022/06/20	60	66.79	1	66.00	66.00	59	2,607	2.26%
2022/06/17	3	66.60	14	66.73	68.30	-11	2,609	-0.42%
2022/06/14	2	67.70	0	0.00	68.40	2	2,600	0.08%
2022/06/13	1	68.10	0	0.00	68.10	1	2,668	0.04%
2022/06/10	3	69.20	0	0.00	69.30	3	2,721	0.11%
2022/06/09	6	69.63	8	69.63	69.70	-2	2,752	-0.07%
2022/06/08	4	69.80	0	0.00	69.80	4	2,781	0.14%
2022/06/07	2	69.95	0	0.00	70.10	2	3,013	0.07%
2022/06/06	0	0.00	1	69.60	69.60	-1	3,113	-0.03%
2022/06/02	4	69.55	3	69.63	69.50	1	3,173	0.03%
2022/06/01	2	69.60	1	69.50	69.50	1	3,312	0.03%
2022/05/31	7	69.21	0	0.00	69.40	7	3,431	0.20%
2022/05/27	0	0.00	4	68.50	68.30	-4	3,696	-0.11%
2022/05/26	2	68.00	2	68.90	67.80	0	3,956	0.00%
2022/05/25	1	68.60	0	0.00	68.40	1	4,078	0.02%
2022/05/24	0	0.00	2	68.50	68.20	-2	4,161	-0.05%
2022/05/23	5	68.72	1	68.80	68.60	4	4,170	0.10%
2022/05/20	0	0.00	2	69.00	69.20	-2	4,213	-0.05%
2022/05/19	0	0.00	1	68.90	69.10	-1	4,244	-0.02%
2022/05/18	1	69.80	12	69.65	69.60	-11	4,247	-0.26%
2022/05/17	3	68.67	4	69.05	69.10	-1	4,244	-0.02%
2022/05/16	0	0.00	1	68.10	67.80	-1	4,246	-0.02%
2022/05/13	1	67.60	2	67.50	67.60	-1	4,270	-0.02%
2022/05/12	3	67.30	9	67.33	66.80	-6	4,328	-0.14%
2022/05/11	1	68.10	1	68.10	68.00	0	4,348	0.00%
2022/05/10	1	68.10	2	68.00	68.20	-1	4,398	-0.02%
2022/05/09	6	67.78	0	0.00	67.50	6	4,427	0.14%
2022/05/06	0	0.00	1	68.30	68.30	-1	4,459	-0.02%
2022/05/05	2	67.80	2	67.70	68.10	0	4,489	0.00%
2022/05/04	1	67.40	8	67.51	67.40	-7	4,506	-0.16%
2022/05/03	1	67.20	1	67.60	67.30	0	4,581	0.00%
2022/04/29	2	67.30	2	67.85	67.10	0	4,652	0.00%
2022/04/28	8	68.03	3	67.40	67.50	5	4,708	0.11%
2022/04/27	3	65.87	2	66.10	66.20	1	4,755	0.02%
2022/04/26	11	67.19	2.1	67.16	67.10	9	4,793	0.19%
2022/04/25	0	67.60	2	67.40	67.50	-2	4,996	-0.04%
2022/04/22	2	68.60	4	68.20	68.90	-2	5,101	-0.04%
2022/04/21	2	68.80	0	0.00	68.70	2	5,231	0.04%
2022/04/20	2	68.80	0	0.00	68.40	2	5,576	0.04%
2022/04/18	13	68.59	13	68.69	68.70	0	5,891	0.00%
2022/04/15	3	66.53	3	66.63	67.20	0	5,900	0.00%
2022/04/14	5	67.06	0	0.00	66.90	5	5,940	0.08%
2022/04/13	1	66.50	1	66.90	67.00	0	5,980	0.00%
2022/04/12	0	0.00	5	65.72	66.40	-5	6,020	-0.08%
2022/04/11	10	66.76	0	0.00	66.50	10	6,035	0.17%
2022/04/08	4	67.23	0	0.00	67.50	4	6,020	0.07%
2022/04/07	1	67.20	0	0.00	67.20	1	6,010	0.02%
2022/04/06	7	68.47	1	68.60	68.60	6	5,998	0.10%
2022/04/01	1	68.30	0	0.00	69.40	1	5,996	0.02%
2022/03/31	5	69.10	0	0.00	69.10	5	6,024	0.08%
2022/03/30	5	69.44	0	0.00	69.40	5	6,038	0.08%
2022/03/28	4.3	69.91	8	69.95	70.10	-3.8	6,014	-0.06%
2022/03/25	0.3	71.10	1	70.60	70.60	-0.8	6,012	-0.01%
2022/03/24	0	0.00	3	71.30	71.50	-3	5,988	-0.05%
2022/03/23	9	71.16	36	71.63	71.20	-27	6,099	-0.44%
2022/03/22	7	71.61	1.3	71.83	71.90	5.7	6,060	0.09%
2022/03/18	0	0.00	1	71.10	71.80	-1	6,091	-0.02%
2022/03/17	8	70.06	6.2	70.47	70.90	1.8	6,092	0.03%
2022/03/16	10.2	69.03	4	69.10	69.10	6.2	6,106	0.10%
2022/03/15	14	70.14	3	69.83	69.50	11	6,110	0.18%
2022/03/14	17	70.81	16	71.29	71.00	1	6,116	0.02%
2022/03/11	0	0.00	2	71.00	71.30	-2	6,124	-0.03%
2022/03/10	23.3	71.86	9	71.57	71.20	14.3	6,140	0.23%
2022/03/09	5	70.02	8	70.14	71.60	-3	5,957	-0.05%
2022/03/08	6	68.73	6	69.30	68.90	0	5,926	0.00%
2022/03/07	9	69.88	1	69.20	69.10	8	5,954	0.13%
2022/03/04	13	71.66	10	71.56	71.10	3	5,901	0.05%
2022/03/03	0.1	71.30	23.2	72.41	72.60	-23.1	5,821	-0.40%
2022/03/02	4	70.85	5	70.72	70.90	-1	5,710	-0.02%
2022/03/01	5	70.52	7	71.06	71.00	-2	5,644	-0.04%
2022/02/25	8	68.23	14	68.59	68.90	-6	5,436	-0.11%
2022/02/24	13	67.77	12	67.23	66.80	1	5,384	0.02%
2022/02/23	2	68.50	1	68.70	68.70	1	5,384	0.02%
2022/02/22	6	68.22	31	68.30	68.30	-25	5,427	-0.46%
2022/02/21	1	69.50	1	68.70	69.50	0	5,524	0.00%
2022/02/18	3	68.90	6	68.65	68.90	-3	5,625	-0.05%
2022/02/17	4	68.55	10	68.10	68.80	-6	5,766	-0.10%
2022/02/16	5	68.34	1	68.70	68.00	4	5,908	0.07%
2022/02/15	6	67.98	11	68.40	67.90	-5	5,989	-0.08%
2022/02/14	2	68.15	4	67.95	68.10	-2	6,058	-0.03%
2022/02/11	1	69.40	3	69.30	69.30	-2	6,065	-0.03%
2022/02/10	2	69.65	2	69.60	69.70	0	6,133	0.00%
2022/02/09	3	69.20	14.3	69.01	69.00	-11.3	6,181	-0.18%
2022/02/08	1	68.90	2	68.90	68.90	-1	6,192	-0.02%
2022/02/07	2.1	67.79	1	67.80	67.80	1.1	6,251	0.02%
2022/01/26	6	68.00	7	68.50	67.90	-1	6,270	-0.02%
2022/01/25	0	0.00	4	68.70	68.00	-4	6,349	-0.06%
2022/01/24	10	68.45	3	68.57	68.70	7	6,324	0.11%
2022/01/21	4	68.98	5	68.94	69.00	-1	6,414	-0.02%
2022/01/20	6	69.67	2	69.90	70.00	4	6,570	0.06%
2022/01/19	1.3	69.42	4	69.68	69.10	-2.7	6,547	-0.04%
2022/01/18	45	70.54	14	70.61	70.00	31	6,512	0.48%
2022/01/17	1	68.60	24	69.44	69.80	-23	6,332	-0.36%
2022/01/14	13	67.82	6	67.92	68.20	7	6,251	0.11%
2022/01/13	24	69.13	18	69.02	69.00	6	6,178	0.10%
2022/01/12	19	67.97	12	67.93	68.00	7	5,884	0.12%
2022/01/11	2	67.75	35.4	67.78	67.90	-33.4	5,789	-0.58%
2022/01/10	2	67.05	4	66.53	67.20	-2	5,604	-0.04%
2022/01/07	2	66.25	0	0.00	66.40	2	5,575	0.04%
2022/01/06	1.1	66.69	10	66.45	66.90	-9	5,563	-0.16%
2022/01/05	1	66.40	0	0.00	66.50	1	5,612	0.02%
2022/01/04	15	66.85	0	0.00	66.50	15	5,711	0.26%
2022/01/03	0	0.00	4	67.05	66.80	-4	5,891	-0.07%
2021/12/30	3	66.67	3	66.57	66.70	0	5,912	0.00%
2021/12/29	1	66.90	1	67.20	66.40	0	5,926	0.00%
2021/12/28	0.3	67.20	22	67.49	66.90	-21.8	5,968	-0.36%
2021/12/27	5	67.00	6	66.58	67.10	-1	6,008	-0.02%
2021/12/24	1	66.10	0	0.00	66.10	1	6,032	0.02%
2021/12/23	5.1	65.88	2	65.70	66.00	3.1	6,077	0.05%
2021/12/22	2	65.50	0	0.00	65.50	2	6,209	0.03%
2021/12/21	4.3	65.04	1	64.90	65.40	3.3	6,223	0.05%
2021/12/20	0.3	65.00	2	64.80	64.90	-1.8	6,219	-0.03%
2021/12/17	6.5	65.06	7	65.10	65.10	-0.6	6,237	-0.01%
2021/12/16	1	66.40	0	0.00	66.30	1	6,179	0.02%
2021/12/15	4.3	65.45	1	65.70	65.30	3.3	6,181	0.05%
2021/12/14	2.6	65.74	2	65.70	65.70	0.6	6,194	0.01%
2021/12/13	16.1	66.67	10	66.70	66.70	6.1	6,159	0.10%
2021/12/10	1	66.90	10	66.95	66.90	-9	6,196	-0.15%
2021/12/09	9.7	66.34	0	0.00	66.30	9.7	6,246	0.16%
2021/12/08	1	67.10	0	0.00	66.80	1	6,222	0.02%
2021/12/07	6	67.55	0	0.00	67.10	6	6,240	0.10%
2021/12/06	1	67.20	1	68.10	67.50	0	6,299	0.00%
2021/12/03	1	67.80	0	0.00	67.60	1	6,489	0.02%
2021/12/02	3	67.77	7	68.14	67.80	-4	6,877	-0.06%
2021/12/01	0	0.00	7	67.69	67.90	-7	8,230	-0.09%
2021/11/30	1.1	67.10	7	67.39	67.00	-6	8,300	-0.07%
2021/11/29	3.1	65.86	2	66.35	66.60	1.1	8,409	0.01%
2021/11/26	2.1	66.27	15	66.60	66.20	-12.9	8,647	-0.15%
2021/11/25	1	67.30	1	67.40	67.20	0	8,665	0.00%
2021/11/24	4.1	67.37	5	67.00	67.30	-1	8,766	-0.01%
2021/11/23	8.1	67.56	4	67.60	67.60	4.1	8,957	0.05%
2021/11/22	1	68.50	2	68.20	68.30	-1	8,989	-0.01%
2021/11/19	2	67.35	5	67.44	67.30	-3	9,026	-0.03%
2021/11/18	5	67.52	4	67.93	67.20	1	9,051	0.01%
2021/11/17	1.5	66.71	17	66.57	66.90	-15.6	8,947	-0.17%
2021/11/16	4	67.08	1	67.30	66.80	3	8,857	0.03%
2021/11/15	10	68.10	8	68.19	68.20	2	8,763	0.02%
2021/11/12	2	66.80	10	66.19	66.70	-8	8,674	-0.09%
2021/11/11	19	64.92	9	65.07	64.90	10	8,625	0.12%
2021/11/10	3	65.80	3	66.10	66.00	0	8,639	0.00%
2021/11/09	3.1	66.27	1	66.60	66.00	2.1	8,759	0.02%
2021/11/08	3	65.77	0	0.00	65.90	3	8,730	0.03%
2021/11/05	3	65.73	7	65.31	65.80	-4	8,761	-0.05%
2021/11/04	3	65.50	7	65.63	65.20	-4	8,919	-0.04%
2021/11/03	1	65.30	3	64.67	65.20	-2	9,095	-0.02%
2021/11/02	7	64.17	3.4	65.20	63.60	3.6	9,371	0.04%
2021/11/01	17	65.01	7	65.26	65.10	10	9,820	0.10%
2021/10/29	107	64.64	9	64.49	64.30	98	10,157	0.96%	大買/
2021/10/28	65.4	65.50	4	65.33	65.20	61.4	10,080	0.61%
2021/10/27	22	64.30	0.3	64.40	64.50	21.8	9,998	0.22%
2021/10/26	0.4	63.77	2	63.65	63.20	-1.7	10,238	-0.02%
2021/10/25	4	63.05	1.3	62.98	63.10	2.8	10,223	0.03%
2021/10/22	8	62.81	1	62.90	63.40	7	10,272	0.07%
2021/10/21	7	62.56	1	62.80	62.00	6	10,391	0.06%
2021/10/20	1.3	62.78	3	63.00	62.50	-1.7	10,371	-0.02%
2021/10/19	2	62.35	1	62.70	62.60	1	10,431	0.01%
2021/10/18	6	61.72	1	62.20	61.60	5	10,449	0.05%
2021/10/15	5	62.26	2	61.95	62.10	3	10,594	0.03%
2021/10/14	36	60.91	0	0.00	61.10	36	10,699	0.34%
2021/10/13	17	60.91	3	60.83	61.00	14	10,799	0.13%
2021/10/12	12	62.33	44	62.22	62.00	-32	10,866	-0.29%
2021/10/08	10.1	64.16	2	63.90	63.30	8.1	11,163	0.07%
2021/10/07	8	65.88	5.3	66.02	65.90	2.8	11,005	0.02%
2021/10/06	4.3	65.49	0	0.00	64.60	4.3	11,053	0.04%
2021/10/05	5	64.66	2	65.05	65.40	3	11,117	0.03%
2021/10/04	6.1	65.60	30	65.40	65.00	-24	11,081	-0.22%
2021/10/01	8	67.20	31	66.63	67.30	-23	11,063	-0.21%
2021/09/30	3	67.43	2	67.95	67.50	1	11,044	0.01%
2021/09/29	23.2	67.84	8	67.75	67.20	15.2	11,088	0.14%
2021/09/28	8	70.19	10	70.20	70.10	-2	10,983	-0.02%
2021/09/27	1	71.40	0	0.00	70.80	1	10,972	0.01%
2021/09/24	12	71.41	0	0.00	71.40	12	10,977	0.11%
2021/09/23	3.1	71.00	9	71.07	71.00	-5.9	10,987	-0.05%
2021/09/22	3	70.43	0	0.00	70.50	3	11,005	0.03%
2021/09/17	5.2	71.33	1	71.90	71.60	4.2	11,223	0.04%
2021/09/16	0	0.00	1.3	71.91	71.80	-1.3	11,224	-0.01%
2021/09/15	8.3	72.37	9	72.27	71.80	-0.7	11,200	-0.01%
2021/09/14	4	72.90	7	73.34	72.70	-3	11,146	-0.03%
2021/09/13	2	73.65	0	0.00	73.70	2	11,062	0.02%
2021/09/10	2.3	74.06	4.2	74.27	74.50	-1.9	11,038	-0.02%
2021/09/09	10.1	73.77	1	74.00	73.50	9.1	10,992	0.08%
2021/09/08	11.4	73.70	1	74.60	73.30	10.4	10,921	0.09%
2021/09/07	63.3	75.61	216	75.58	74.40	-152.7	10,732	-1.42%	大賣/鉅額交易
2021/09/06	506.1	85.32	37.1	83.50	78.00	469	10,307	4.55%	大買/鉅額交易
2021/09/03	1.1	79.50	9	79.89	81.10	-8	8,879	-0.09%
2021/09/02	2	79.30	2.1	79.28	79.40	-0.1	8,739	0.00%
2021/09/01	3.1	79.22	15	78.81	80.40	-11.9	8,616	-0.14%
2021/08/31	4	76.45	4	76.48	77.10	0	8,442	0.00%
2021/08/30	4	76.75	1	77.30	77.00	3	8,363	0.04%
2021/08/27	18	74.81	68	73.53	75.80	-50	8,235	-0.61%
2021/08/26	0	0.00	4	73.20	73.70	-4	8,014	-0.05%
2021/08/25	10	72.60	5	72.70	72.50	5	7,914	0.06%
2021/08/24	1	73.20	2	73.60	73.60	-1	7,814	-0.01%
2021/08/23	4	74.23	0	0.00	74.50	4	7,774	0.05%
2021/08/20	6	73.58	1	73.80	73.20	5	7,784	0.06%
2021/08/19	3	73.87	0	0.00	73.10	3	7,799	0.04%
2021/08/18	0	0.00	7	73.11	75.00	-7	7,769	-0.09%
2021/08/17	3	73.90	5	73.96	73.60	-2	7,721	-0.03%
2021/08/16	12	72.63	3	74.17	73.90	9	7,666	0.12%
2021/08/13	47	74.33	9	73.60	73.60	38	7,604	0.50%
2021/08/12	0	0.00	1	76.60	77.70	-1	7,512	-0.01%
2021/08/11	3	75.87	1	77.80	76.10	2	7,479	0.03%
2021/08/10	22	76.94	40	77.18	77.60	-18	7,395	-0.24%
2021/08/09	8	79.10	24	79.25	78.40	-16	7,253	-0.22%
2021/08/06	11	81.03	22.2	80.85	80.90	-11.2	7,024	-0.16%
2021/08/05	61	80.79	28	80.85	80.20	33	6,752	0.49%
2021/08/04	43	78.27	46.5	78.40	79.30	-3.5	6,309	-0.06%
2021/08/03	3.2	75.91	3	75.60	76.00	0.2	6,020	0.00%
2021/08/02	18.1	74.96	2	75.05	75.30	16.1	5,948	0.27%
2021/07/30	21	75.28	18	74.99	75.00	3	5,915	0.05%
2021/07/29	7	72.24	3	72.23	72.70	4	5,731	0.07%
2021/07/28	12	71.47	15	71.43	71.40	-3	5,731	-0.05%
2021/07/27	6.1	74.42	6	73.55	73.30	0.1	5,775	0.00%
2021/07/26	3	73.07	0	0.00	72.90	3	5,705	0.05%
2021/07/23	60	71.61	63	72.51	72.10	-3	5,714	-0.05%
2021/07/22	2.1	71.35	1	72.10	71.40	1.1	5,670	0.02%
2021/07/21	13	70.46	2	69.55	69.70	11	5,620	0.20%
2021/07/20	9.2	74.36	24	75.60	74.30	-14.8	5,503	-0.27%
2021/07/19	2	76.55	2	76.50	76.70	0	5,366	0.00%
2021/07/16	3	77.20	6	77.57	77.70	-3	5,334	-0.06%
2021/07/15	8.1	76.88	21	76.55	77.20	-12.9	5,233	-0.25%
2021/07/13	4	74.50	4	74.98	73.90	0	4,873	0.00%
2021/07/12	3	75.03	22.2	74.55	74.70	-19.2	4,849	-0.40%
2021/07/09	2	73.45	3	73.73	72.90	-1	4,783	-0.02%
2021/07/08	5	73.66	2	74.15	73.80	3	4,827	0.06%
2021/07/07	1	72.90	0	0.00	73.10	1	4,826	0.02%
2021/07/06	4	73.18	7	73.00	73.30	-3	4,837	-0.06%
2021/07/05	2	72.30	2	72.45	72.50	0	4,784	0.00%
2021/07/02	1	71.30	0	0.00	71.50	1	4,789	0.02%
2021/07/01	1	71.30	0	0.00	71.10	1	4,861	0.02%
2021/06/30	2	71.55	1.5	71.73	72.00	0.5	4,933	0.01%
2021/06/29	1	72.30	1	71.90	71.90	0	4,933	0.00%
2021/06/28	9.5	72.33	17	71.87	72.80	-7.5	4,940	-0.15%
2021/06/25	2	70.30	0	0.00	70.20	2	4,782	0.04%
2021/06/24	0	0.00	2	70.00	70.00	-2	4,811	-0.04%
2021/06/23	0	0.00	2	69.60	69.60	-2	4,879	-0.04%
2021/06/22	7	69.80	0	0.00	69.60	7	4,933	0.14%
2021/06/21	15.2	68.93	8	68.66	69.10	7.2	4,978	0.15%
2021/06/18	4	70.30	0	0.00	69.00	4	5,103	0.08%
2021/06/16	2	70.15	3	70.23	70.00	-1	5,570	-0.02%
2021/06/15	1	70.20	0	0.00	70.20	1	5,934	0.02%
2021/06/11	5	70.74	0	0.00	70.30	5	5,983	0.08%
2021/06/10	4	70.00	2.1	70.05	70.50	2	6,026	0.03%
2021/06/09	3	69.57	1	70.00	69.20	2	6,028	0.03%
2021/06/08	26	70.28	3	70.70	70.80	23	6,018	0.38%
2021/06/07	0	0.00	1	68.60	68.40	-1	5,972	-0.02%
2021/06/03	2	68.45	0	0.00	68.30	2	6,179	0.03%
2021/06/02	1	68.00	1	68.80	68.20	0	6,293	0.00%
2021/06/01	2	68.20	0	0.00	68.20	2	6,438	0.03%
2021/05/28	3	67.17	14	67.49	68.20	-11	6,787	-0.16%
2021/05/27	6	66.25	0	0.00	66.00	6	6,957	0.09%
2021/05/26	2	66.60	1.2	67.00	67.30	0.8	6,957	0.01%
2021/05/24	1	64.20	0	0.00	65.10	1	7,036	0.01%
2021/05/21	0	64.60	0	0.00	64.50	0	7,126	0.00%
2021/05/20	2	64.51	1	64.90	64.40	1	7,215	0.01%
2021/05/19	0	0.00	1	65.70	66.60	-1	7,194	-0.01%
2021/05/18	0.1	66.00	4	65.90	66.50	-4	7,226	-0.05%
2021/05/17	3.1	62.77	12	64.17	62.80	-8.9	7,313	-0.12%
2021/05/14	1	66.30	2	65.80	66.60	-1	7,287	-0.01%
2021/05/13	10.1	63.72	3	65.17	65.20	7.1	7,294	0.10%
2021/05/12	6.3	64.56	6.3	65.40	64.50	0	7,288	0.00%
2021/05/11	9	67.71	6	67.72	67.10	3	7,276	0.04%
2021/05/10	1	70.80	1	71.00	71.00	0	7,238	0.00%
2021/05/07	6.1	70.70	0	0.00	71.00	6.1	7,429	0.08%
2021/05/06	9	71.38	3	71.27	70.60	6	7,469	0.08%
2021/05/05	3	70.73	0	0.00	70.40	3	7,787	0.04%
2021/05/04	18	71.26	6	70.78	71.60	12	7,862	0.15%
2021/05/03	16	74.99	5	74.00	73.90	11	7,892	0.14%
2021/04/29	3	77.40	4.4	77.48	77.40	-1.4	7,910	-0.02%
2021/04/28	0	0.00	2	78.25	78.20	-2	7,975	-0.03%
2021/04/27	0	0.00	1	76.70	76.90	-1	8,214	-0.01%
2021/04/26	1	76.50	0	0.00	76.90	1	8,350	0.01%
2021/04/23	2	74.95	1	75.80	76.00	1	8,475	0.01%
2021/04/22	3	76.10	1	75.20	75.20	2	8,655	0.02%
2021/04/21	0	0.00	4	77.63	77.50	-4	8,814	-0.05%
2021/04/20	6	76.53	2	76.95	76.60	4	8,958	0.04%
2021/04/19	7	77.19	1	77.10	77.10	6	9,392	0.06%
2021/04/16	10	77.80	7	77.96	77.90	3	9,443	0.03%
2021/04/15	4	76.00	3	76.47	76.50	1	9,484	0.01%
2021/04/14	11	74.66	13	74.53	75.30	-2	9,628	-0.02%
2021/04/13	1	76.70	17	76.98	76.40	-16	9,586	-0.17%
2021/04/12	14	77.93	9	78.29	77.50	5	9,552	0.05%
2021/04/09	2	78.00	4	77.80	78.00	-2	9,547	-0.02%
2021/04/08	1	77.90	104	77.36	77.60	-103	9,492	-1.09%	大賣/鉅額交易
2021/04/07	13	77.80	15	77.78	77.80	-2	9,452	-0.02%
2021/04/06	14	78.70	8	79.66	79.00	6	9,396	0.06%
2021/04/01	2	77.60	4	77.98	78.00	-2	9,316	-0.02%
2021/03/31	14	78.09	4	78.03	77.70	10	9,285	0.11%
2021/03/30	0	0.00	7	77.74	77.80	-7	9,223	-0.08%
2021/03/29	12	76.69	0	0.00	76.70	12	9,172	0.13%
2021/03/26	9	76.71	5	76.54	76.70	4	9,239	0.04%
2021/03/25	1	75.90	2	76.15	76.10	-1	9,189	-0.01%
2021/03/24	5	75.56	2	75.80	75.50	3	9,144	0.03%
2021/03/23	101	75.98	6	75.90	75.80	95	9,116	1.04%	大買/
2021/03/22	3.1	74.90	54	74.87	74.70	-50.9	9,009	-0.56%
2021/03/19	25	77.20	29	76.93	76.00	-4	8,985	-0.04%
2021/03/18	18	77.17	22	76.34	77.90	-4	8,602	-0.05%
2021/03/17	58	73.99	7	74.17	73.50	51	8,297	0.61%
2021/03/15	0	0.00	4	73.23	73.60	-4	8,607	-0.05%
2021/03/12	1	72.60	146	72.90	72.70	-145	8,634	-1.68%	大賣/鉅額交易
2021/03/11	6	72.83	11	73.10	73.10	-5	8,692	-0.06%
2021/03/10	12	71.60	1	71.60	71.70	11	8,969	0.12%
2021/03/09	3	70.90	1	71.40	71.40	2	8,988	0.02%
2021/03/08	4	72.15	6	72.15	72.20	-2	8,885	-0.02%
2021/03/05	4	72.93	11	73.54	72.70	-7	8,795	-0.08%
2021/03/04	2	73.85	3	74.17	74.10	-1	8,709	-0.01%
2021/03/03	7	74.80	4	76.00	75.10	3	8,584	0.03%
2021/03/02	116	75.73	7	75.86	75.50	109	8,370	1.30%	大買/鉅額交易
2021/02/26	0	0.00	2	73.90	74.10	-2	8,284	-0.02%
2021/02/25	1	74.00	2	74.40	74.50	-1	8,286	-0.01%
2021/02/24	4	74.12	8.1	74.70	74.40	-4.1	8,260	-0.05%
2021/02/23	9	74.32	2	74.45	74.40	7	8,214	0.09%
2021/02/22	46	75.25	5	74.76	75.50	41	8,142	0.50%
2021/02/19	1	73.00	0	0.00	73.20	1	8,051	0.01%
2021/02/18	1	73.60	4	73.73	73.90	-3	8,059	-0.04%
2021/02/17	5	73.46	5	73.78	73.50	0	8,050	0.00%
2021/02/05	0	0.00	1	71.40	71.30	-1	7,963	-0.01%
2021/02/04	2	70.45	0	0.00	70.30	2	8,045	0.03%
2021/02/03	5.1	71.19	0	0.00	71.20	5.1	8,085	0.06%
2021/02/02	4	71.13	4	71.70	72.40	0	8,171	0.00%
2021/02/01	4	68.70	14	68.64	69.50	-10	8,259	-0.12%
2021/01/29	16	71.64	14	70.49	69.20	2	8,380	0.02%
2021/01/28	10	73.01	15	73.83	72.50	-5	8,195	-0.06%
2021/01/27	43	76.53	21	76.84	75.70	22	8,077	0.27%
2021/01/26	4	75.45	11	75.56	75.70	-7	7,652	-0.09%
2021/01/25	11	75.30	10	75.68	75.70	1	7,537	0.01%
2021/01/22	4	75.03	3	75.33	75.40	1	7,400	0.01%
2021/01/21	9	74.92	10	74.78	74.40	-1	7,308	-0.01%
2021/01/20	14	75.20	18	75.62	73.70	-4	7,247	-0.06%
2021/01/19	9	74.11	38	74.51	74.50	-29	6,991	-0.41%
2021/01/18	12	74.23	15	74.16	73.90	-3	6,871	-0.04%
2021/01/15	42	73.36	12	74.23	74.50	30	6,733	0.45%
2021/01/14	14	73.10	18	72.85	73.80	-4	6,597	-0.06%
2021/01/13	5	72.02	85	71.92	72.10	-80	6,359	-1.26%
2021/01/12	101	72.31	76	71.02	70.40	25	6,189	0.40%	大買/
2021/01/11	4	68.80	13	69.12	69.30	-9	5,733	-0.16%
2021/01/08	6	68.40	7	68.53	68.20	-1	5,658	-0.02%
2021/01/07	7	67.97	22	67.81	68.00	-15	5,631	-0.27%
2021/01/06	1	67.00	4	66.90	66.30	-3	5,544	-0.05%
2021/01/05	1	67.00	0	0.00	67.40	1	5,529	0.02%
2021/01/04	0	0.00	10	67.08	67.40	-10	5,549	-0.18%
2020/12/31	2	66.00	0	0.00	66.40	2	5,526	0.04%
2020/12/30	1	65.70	1	65.70	65.90	0	5,566	0.00%
2020/12/29	5	65.80	6	66.20	65.80	-1	5,641	-0.02%
2020/12/28	1	66.30	1	66.20	66.40	0	5,700	0.00%
2020/12/25	1	66.40	0	0.00	66.20	1	5,808	0.02%
2020/12/24	4	66.03	2	65.90	65.70	2	5,943	0.03%
2020/12/23	3	66.10	0	0.00	65.70	3	6,053	0.05%
2020/12/22	9	67.12	12	67.01	66.30	-3	6,265	-0.05%
2020/12/21	0	0.00	2	66.20	66.50	-2	6,312	-0.03%
2020/12/18	3	65.33	0	0.00	65.00	3	6,562	0.05%
2020/12/17	3.3	65.53	7.1	65.94	65.40	-3.8	6,740	-0.06%
2020/12/16	2.1	66.08	3	66.27	66.20	-0.9	6,843	-0.01%
2020/12/15	3	65.93	4	65.30	65.30	-1	6,937	-0.01%
2020/12/14	6	66.97	7	67.04	66.90	-1	7,196	-0.01%
2020/12/11	8	67.98	4	67.43	67.40	4	7,464	0.05%
2020/12/10	36	68.22	10	68.97	68.70	26	7,457	0.35%
2020/12/09	5	67.50	34	67.94	69.00	-29	7,231	-0.40%
2020/12/08	7	66.39	2	66.30	66.20	5	7,038	0.07%
2020/12/07	19	66.98	10	67.36	66.60	9	7,006	0.13%
2020/12/04	10	67.29	28	67.48	67.40	-18	6,886	-0.26%
2020/12/03	4	66.00	38	66.07	66.20	-34	6,546	-0.52%
2020/12/02	5	65.26	11	65.68	65.80	-6	6,477	-0.09%
2020/12/01	0	0.00	1	65.10	65.20	-1	6,433	-0.02%
2020/11/30	8	64.58	5	64.88	64.30	3	6,390	0.05%
2020/11/27	4	64.60	0	0.00	64.70	4	6,320	0.06%
2020/11/26	11	65.13	0	0.00	65.00	11	6,301	0.17%
2020/11/25	7	66.00	17	66.61	65.40	-10	6,267	-0.16%
2020/11/24	3	65.63	16	65.69	65.80	-13	6,159	-0.21%
2020/11/23	1	65.50	13	65.55	65.50	-12	6,145	-0.20%
2020/11/20	24	64.82	0	0.00	64.90	24	6,156	0.39%
2020/11/19	7	64.34	0	0.00	64.50	7	6,148	0.11%
2020/11/18	0	0.00	1	64.80	64.90	-1	6,152	-0.02%
2020/11/17	27	65.27	3	65.40	65.30	24	6,139	0.39%
2020/11/16	1	64.70	3	64.97	64.70	-2	6,165	-0.03%
2020/11/13	1	64.80	4	65.23	65.00	-3	6,144	-0.05%
2020/11/12	4.1	65.72	24	65.57	65.60	-19.9	6,125	-0.32%
2020/11/11	5	65.14	2	65.15	65.00	3	6,016	0.05%
2020/11/10	4	64.30	3	64.83	64.90	1	5,943	0.02%
2020/11/09	24	64.61	16	64.76	64.20	8	5,793	0.14%
2020/11/06	3	63.77	15	63.51	64.00	-12	5,608	-0.21%
2020/11/05	4	61.93	4	61.90	61.90	0	5,446	0.00%
2020/11/04	6	62.15	6	62.50	62.30	0	5,425	0.00%
2020/11/03	1	62.50	5	62.80	62.50	-4	5,420	-0.07%
2020/11/02	5	62.12	9	62.24	62.00	-4	5,444	-0.07%
2020/10/30	7	62.93	2	62.80	62.50	5	5,478	0.09%
2020/10/29	5	62.44	11	62.88	63.00	-6	5,497	-0.11%
2020/10/28	2	63.10	4	63.10	62.90	-2	5,606	-0.04%
2020/10/27	0	0.00	3	62.33	62.90	-3	5,640	-0.05%
2020/10/26	4	61.88	15	61.80	61.80	-11	5,717	-0.19%
2020/10/23	0	0.00	5	62.68	62.80	-5	5,800	-0.09%
2020/10/22	2	62.80	8	62.75	62.80	-6	5,902	-0.10%
2020/10/20	5	61.80	5	61.74	61.70	0	6,041	0.00%
2020/10/19	0	61.70	4	61.80	61.50	-4	6,278	-0.06%
2020/10/16	2	61.00	1	60.90	61.00	1	6,454	0.02%
2020/10/15	10	61.11	3	61.10	60.60	7	6,530	0.11%
2020/10/14	7	61.73	0	0.00	61.20	7	6,619	0.11%
2020/10/13	2	62.10	4	62.25	62.40	-2	6,640	-0.03%
2020/10/12	5	62.48	5	62.98	62.60	0	6,671	0.00%
2020/10/08	6	62.20	16	62.01	61.90	-10	6,657	-0.15%
2020/10/07	9	62.39	1	62.20	62.30	8	6,683	0.12%
2020/10/06	3	62.80	3	62.73	62.60	0	6,690	0.00%
2020/10/05	1	62.40	6	63.27	63.50	-5	6,769	-0.07%
2020/09/30	15	63.87	5	64.02	63.40	10	6,793	0.15%
2020/09/29	11	63.44	8	63.65	63.80	3	6,767	0.04%
2020/09/28	3	62.70	14	62.25	62.30	-11	6,792	-0.16%
2020/09/25	11	61.53	23	63.24	61.70	-12	6,828	-0.18%
2020/09/24	14	63.66	36	63.94	64.50	-22	6,761	-0.33%
2020/09/23	1	64.00	16	64.26	63.70	-15	6,709	-0.22%
2020/09/22	0	0.00	22	62.91	63.10	-22	6,519	-0.34%
2020/09/21	2	63.00	15	62.91	62.40	-13	6,430	-0.20%
2020/09/18	3	62.20	8	62.25	62.10	-5	6,390	-0.08%
2020/09/17	10	62.02	16	62.03	62.10	-6	6,440	-0.09%
2020/09/16	1	59.90	34	60.34	61.00	-33	6,182	-0.53%
2020/09/15	1	58.90	7	58.69	59.00	-6	5,942	-0.10%
2020/09/14	0	0.00	5	57.50	57.50	-5	5,956	-0.08%
2020/09/11	3	56.93	0	0.00	57.20	3	6,047	0.05%
2020/09/09	2	57.20	3	56.90	57.20	-1	6,143	-0.02%
2020/09/08	12	57.26	0	0.00	56.90	12	6,235	0.19%
2020/09/07	0	0.00	4	57.10	57.00	-4	6,322	-0.06%
2020/09/04	2	56.10	3	56.13	56.30	-1	6,437	-0.02%
2020/09/03	3	56.83	7	57.04	57.00	-4	6,538	-0.06%
2020/08/31	1	56.40	0	0.00	56.20	1	7,075	0.01%
2020/08/28	4	56.68	0	0.00	56.70	4	7,139	0.06%
2020/08/27	0	0.00	2	56.80	56.90	-2	7,232	-0.03%
2020/08/26	3	56.60	8	56.81	57.20	-5	7,295	-0.07%
2020/08/25	1	55.20	5	55.30	55.30	-4	7,306	-0.05%
2020/08/24	7	54.83	0	0.00	55.00	7	7,378	0.09%
2020/08/21	5	55.36	1	55.70	55.40	4	7,460	0.05%
2020/08/20	24	55.51	7	54.69	55.20	17	7,528	0.23%
2020/08/19	22	57.39	1	57.70	57.00	21	7,581	0.28%
2020/08/18	1	58.20	0	0.00	58.10	1	7,650	0.01%
2020/08/17	1	58.30	7	58.40	58.60	-6	7,938	-0.08%
2020/08/14	7	57.26	0	0.00	57.70	7	8,121	0.09%
2020/08/13	3	57.40	4	57.90	57.50	-1	8,175	-0.01%
2020/08/12	15	57.37	6	57.37	57.40	9	8,237	0.11%
2020/08/11	6	57.97	1	58.30	57.80	5	8,324	0.06%
2020/08/10	5	58.28	3	58.47	58.50	2	8,498	0.02%
2020/08/07	8	58.26	6	58.47	58.30	2	8,783	0.02%
2020/08/06	0	0.00	32	58.95	58.80	-32	8,943	-0.36%
2020/08/05	0	0.00	6	59.25	59.10	-6	9,043	-0.07%
2020/08/04	3	58.87	5	58.86	59.00	-2	9,170	-0.02%
2020/08/03	12	58.28	32	58.36	58.20	-20	9,516	-0.21%
2020/07/31	6	59.87	25	59.74	59.90	-19	9,528	-0.20%
2020/07/30	4	59.98	18	60.08	60.30	-14	9,559	-0.15%
2020/07/29	24	58.06	7	58.30	58.70	17	9,761	0.17%
2020/07/28	17	57.96	3	58.77	56.70	14	10,312	0.14%
2020/07/27	14	58.36	3	58.93	57.90	11	10,360	0.11%
2020/07/24	14	59.30	19	59.08	59.10	-5	10,314	-0.05%
2020/07/23	27	60.39	1	59.90	60.20	26	10,247	0.25%
2020/07/22	23	64.75	6	65.20	65.40	17	10,050	0.17%
2020/07/21	21	64.45	4	64.50	64.30	17	9,878	0.17%
2020/07/20	27	64.43	3	64.50	64.10	24	9,873	0.24%
2020/07/17	7	65.37	13	65.78	65.30	-6	9,864	-0.06%
2020/07/16	2	65.70	0	0.00	65.80	2	10,082	0.02%
2020/07/15	5	65.92	4.1	65.65	65.70	0.9	10,334	0.01%
2020/07/14	0	0.00	1	66.00	65.70	-1	10,418	-0.01%
2020/07/13	0	0.00	3	65.47	65.80	-3	10,395	-0.03%
2020/07/10	30	65.39	14	65.56	65.10	16	10,466	0.15%
2020/07/09	21	66.98	12	66.94	66.90	9	10,336	0.09%
2020/07/08	0	0.00	8	67.46	67.60	-8	10,258	-0.08%
2020/07/07	11	67.27	5	66.70	66.70	6	10,186	0.06%
2020/07/06	5	67.78	16	67.65	68.00	-11	10,039	-0.11%
2020/07/03	14	66.24	38	66.93	66.90	-24	9,910	-0.24%
2020/07/02	1	65.20	6	65.33	65.90	-5	9,817	-0.05%
2020/07/01	1	64.20	3	64.30	64.30	-2	9,704	-0.02%
2020/06/30	0	0.00	23	64.33	64.30	-23	9,635	-0.24%
2020/06/29	12	64.40	5	63.98	64.20	7	9,556	0.07%
2020/06/24	7	63.91	23	63.91	64.00	-16	9,483	-0.17%
2020/06/23	0	0.00	4	63.00	63.10	-4	9,367	-0.04%
2020/06/22	0	0.00	13	62.88	62.90	-13	9,351	-0.14%
2020/06/19	1	62.60	13	62.55	62.90	-12	9,352	-0.13%
2020/06/18	1	61.50	6	62.20	62.30	-5	9,280	-0.05%
2020/06/17	1	61.70	0	0.00	61.70	1	9,204	0.01%
2020/06/16	8	62.00	3	61.90	61.90	5	9,236	0.05%
2020/06/15	2	61.30	8	61.93	61.00	-6	9,285	-0.06%
2020/06/12	27	59.58	16	60.05	61.00	11	9,248	0.12%
2020/06/11	7	61.31	2	61.90	60.70	5	9,251	0.05%
2020/06/10	1	61.20	2	62.00	62.00	-1	9,156	-0.01%
2020/06/09	31	62.28	5	61.80	61.90	26	9,132	0.28%
2020/06/08	3	62.90	16	62.99	63.10	-13	9,098	-0.14%
2020/06/05	4	62.40	25	62.46	62.80	-21	8,902	-0.24%
2020/06/04	14	61.50	37	61.49	61.50	-23	8,719	-0.26%
2020/06/03	14	61.35	33	61.39	61.40	-19	8,688	-0.22%
2020/06/02	1	61.20	2	61.50	61.30	-1	8,577	-0.01%
2020/06/01	1	61.70	7	61.69	61.70	-6	8,496	-0.07%
2020/05/29	13	61.17	6	61.40	61.40	7	8,429	0.08%
2020/05/28	12	61.90	4	61.10	60.90	8	8,383	0.10%
2020/05/27	13	60.88	12.3	61.25	61.40	0.7	8,324	0.01%
2020/05/26	19	61.12	9	61.10	61.10	10	8,290	0.12%
2020/05/25	21	60.04	10	60.20	60.70	11	8,155	0.13%
2020/05/22	19	60.54	29	60.44	60.20	-10	8,059	-0.12%
2020/05/21	28	59.59	12	59.46	59.70	16	7,789	0.21%
2020/05/20	3	58.53	2	58.40	58.40	1	7,631	0.01%
2020/05/19	4	58.90	10	58.69	58.80	-6	7,618	-0.08%
2020/05/18	11	58.25	6	58.40	58.20	5	7,609	0.07%
2020/05/15	35	58.55	35	58.93	58.90	0	7,552	0.00%
2020/05/14	78	59.16	39	59.26	58.10	39	7,383	0.53%
2020/05/13	28.1	60.64	3	60.67	60.80	25.1	7,110	0.35%
2020/05/12	9	61.04	25	61.36	61.30	-16	6,963	-0.23%
2020/05/11	4	61.50	101	61.49	61.40	-97	6,866	-1.41%	大賣/
2020/05/08	30	61.20	21	61.28	60.80	9	6,743	0.13%
2020/05/07	38	59.31	3	59.33	59.50	35	6,377	0.55%
2020/05/06	26	59.24	5	59.20	59.00	21	6,287	0.33%
2020/05/05	56	58.46	41	58.73	59.20	15	6,175	0.24%
2020/05/04	138	58.48	49	58.72	59.00	89	5,859	1.52%	大買/
2020/04/30	24	54.78	35	55.41	56.60	-11	5,207	-0.21%
2020/04/29	0	0.00	4	54.10	54.20	-4	5,088	-0.08%
2020/04/28	1	54.00	3	54.03	54.00	-2	5,101	-0.04%
2020/04/27	4	53.83	0	0.00	54.10	4	5,143	0.08%
2020/04/24	1	53.00	1	53.00	53.00	0	5,093	0.00%
2020/04/23	19	52.64	0	0.00	52.60	19	5,093	0.37%
2020/04/22	3	52.37	10	52.60	52.60	-7	5,010	-0.14%
2020/04/21	38	54.82	8	54.38	53.10	30	4,869	0.62%
2020/04/20	22	57.35	15	57.53	57.30	7	4,575	0.15%
2020/04/17	18	55.34	7	55.01	56.00	11	4,292	0.26%
2020/04/16	1.1	54.13	3	54.23	54.40	-1.9	4,181	-0.05%
2020/04/15	16	54.01	0	0.00	53.80	16	4,173	0.38%
2020/04/14	0	0.00	16	54.48	54.20	-16	4,077	-0.39%
2020/04/13	6	53.62	10	53.90	53.60	-4	4,114	-0.10%
2020/04/10	16	53.11	0	0.00	53.00	16	4,166	0.38%
2020/04/09	13	53.24	0	0.00	53.40	13	4,259	0.31%
2020/04/08	2	53.30	5	53.30	53.60	-3	4,296	-0.07%
2020/04/07	1	52.10	5	52.62	52.60	-4	4,269	-0.09%
2020/04/06	7	50.41	5	50.32	50.60	2	4,187	0.05%
2020/03/31	0	0.00	2	50.00	49.50	-2	4,200	-0.05%
2020/03/30	1	49.20	0	0.00	49.70	1	4,167	0.02%
2020/03/27	2	51.25	3	51.13	50.50	-1	4,142	-0.02%
2020/03/26	6	49.73	5	49.60	50.50	1	4,083	0.02%
2020/03/25	1	50.00	2	49.00	49.40	-1	4,059	-0.02%
2020/03/24	2	46.93	24	46.17	46.75	-22	4,033	-0.55%
2020/03/23	14	44.91	12	46.10	44.85	2	4,126	0.05%
2020/03/20	19	46.65	20	47.59	45.85	-1	4,202	-0.02%
2020/03/19	11	46.46	0	0.00	45.10	11	4,310	0.26%
2020/03/18	8	50.74	1	50.90	50.10	7	4,301	0.16%
2020/03/17	21	52.11	4	52.00	51.00	17	4,312	0.39%
2020/03/16	0	0.00	18	54.28	53.60	-18	4,319	-0.42%
2020/03/13	5	51.62	3	50.90	54.60	2	4,334	0.05%
2020/03/12	22	55.27	5	55.90	54.70	17	4,346	0.39%
2020/03/11	7	58.00	7	58.50	57.50	0	4,353	0.00%
2020/03/10	6	57.20	5	57.58	57.70	1	4,610	0.02%
2020/03/09	4	58.18	2	58.10	57.60	2	4,873	0.04%
2020/03/05	2	59.60	0	0.00	59.80	2	4,914	0.04%
2020/03/04	1	58.50	2	58.60	58.90	-1	5,013	-0.02%
2020/03/03	1	59.20	0	0.00	58.70	1	5,164	0.02%
2020/03/02	13	58.07	11	58.29	58.20	2	5,453	0.04%
2020/02/27	3	58.63	19	58.50	58.50	-16	5,706	-0.28%
2020/02/26	7	59.37	0	0.00	59.30	7	5,731	0.12%
2020/02/24	7	59.93	0	0.00	59.60	7	5,713	0.12%
2020/02/21	10	60.12	0	0.00	60.00	10	5,704	0.18%
2020/02/20	11	61.02	1	60.90	60.40	10	5,729	0.17%
2020/02/18	2	60.30	5	61.50	60.50	-3	5,718	-0.05%
2020/02/17	14	61.46	5	61.50	61.10	9	5,721	0.16%
2020/02/14	12	61.49	7	61.80	61.70	5	5,692	0.09%
2020/02/13	1	62.20	7	62.03	61.00	-6	5,677	-0.11%
2020/02/12	4	62.20	16	62.03	62.00	-12	5,655	-0.21%
2020/02/11	12	61.02	13	61.31	61.50	-1	5,653	-0.02%
2020/02/10	19	59.85	4	60.00	60.00	15	5,684	0.26%
2020/02/07	1	60.50	12	60.88	60.60	-11	5,717	-0.19%
2020/02/06	2	61.15	2	61.45	61.50	0	5,769	0.00%
2020/02/05	1	60.70	1	61.00	60.70	0	5,954	0.00%
2020/02/04	4	60.30	5	60.56	60.80	-1	6,003	-0.02%
2020/02/03	14	58.71	1	59.00	59.40	13	6,032	0.22%
2020/01/31	12	60.15	11	60.52	60.60	1	6,006	0.02%
2020/01/30	3	60.87	3	60.10	60.30	0	6,060	0.00%
2020/01/20	1	65.70	1	65.50	65.60	0	5,989	0.00%
2020/01/17	4	65.48	0	0.00	65.70	4	6,026	0.07%
2020/01/16	19	66.08	0	0.00	65.80	19	6,075	0.31%
2020/01/13	1	66.50	8	66.50	66.10	-7	6,246	-0.11%
2020/01/10	4	65.00	0	0.00	64.90	4	6,333	0.06%
2020/01/09	1	65.40	1	65.00	65.50	0	6,358	0.00%
2020/01/08	4	64.28	4	64.33	64.00	0	6,401	0.00%
2020/01/07	7	64.23	5	64.84	64.30	2	6,423	0.03%
2020/01/06	11	65.14	0	0.00	64.80	11	6,394	0.17%
2020/01/03	7	67.06	0	0.00	67.20	7	6,405	0.11%
2020/01/02	1	67.50	1	68.30	68.40	0	6,381	0.00%
2019/12/30	0	0.00	1	67.70	67.40	-1	6,351	-0.02%
2019/12/27	2	67.40	3	67.63	67.70	-1	6,366	-0.02%
2019/12/26	1	66.70	0	0.00	67.20	1	6,365	0.02%
2019/12/25	0	0.00	3	66.63	66.70	-3	6,378	-0.05%
2019/12/24	1	66.30	0	0.00	65.70	1	6,444	0.02%
2019/12/23	5	66.60	0	0.00	66.20	5	6,485	0.08%
2019/12/20	4	66.98	5	66.88	66.80	-1	6,508	-0.02%
2019/12/19	2	67.00	1	67.00	67.30	1	6,508	0.02%
2019/12/18	1	68.50	2	67.95	67.50	-1	6,518	-0.02%
2019/12/17	1	67.00	1	67.10	67.20	0	6,526	0.00%
2019/12/16	17	67.38	24	66.99	66.40	-7	6,471	-0.11%
2019/12/13	2	64.65	4	65.58	66.10	-2	6,351	-0.03%
2019/12/12	3	65.67	1	65.60	65.30	2	6,471	0.03%
2019/12/11	5	65.50	15	65.37	65.80	-10	6,678	-0.15%
2019/12/10	2	65.60	12	66.03	66.10	-10	6,612	-0.15%
2019/12/09	0	0.00	1	66.10	66.10	-1	6,643	-0.02%
2019/12/06	6	65.30	7	65.93	65.00	-1	6,611	-0.02%
2019/12/05	3	65.63	15	65.36	65.50	-12	6,614	-0.18%
2019/12/04	6	63.55	17	63.69	63.90	-11	6,409	-0.17%
2019/12/02	4	62.23	3	63.30	62.30	1	6,303	0.02%
2019/11/29	11	62.74	2	63.10	62.80	9	6,357	0.14%
2019/11/28	6	63.38	6	62.98	63.40	0	6,317	0.00%
2019/11/27	5	62.22	30	62.89	62.60	-25	6,228	-0.40%
2019/11/26	7	62.83	15	62.69	62.30	-8	5,915	-0.14%
2019/11/25	1	61.80	9	61.32	61.90	-8	5,640	-0.14%
2019/11/21	1	60.70	1	60.60	60.60	0	5,689	0.00%
2019/11/19	12	60.65	0	0.00	60.60	12	5,754	0.21%
2019/11/18	1	61.90	0.3	61.80	61.80	0.7	5,727	0.01%
2019/11/15	0	0.00	2.3	61.20	61.50	-2.3	5,763	-0.04%
2019/11/14	5	60.02	3	60.10	60.00	2	5,750	0.03%
2019/11/13	2	60.30	4.3	60.53	60.40	-2.3	5,748	-0.04%
2019/11/12	1	60.20	1	60.40	60.30	0	5,779	0.00%
2019/11/11	3	60.27	0	0.00	60.10	3	5,816	0.05%
2019/11/08	2	61.20	2	61.35	61.10	0	5,824	0.00%
2019/11/07	2	60.70	7	61.24	60.70	-5	5,840	-0.09%
2019/11/06	2	61.60	1	62.20	61.60	1	5,802	0.02%
2019/11/05	13	62.58	5	62.58	62.20	8	5,800	0.14%
2019/11/04	13	62.53	29	62.60	62.60	-16	5,761	-0.28%
2019/11/01	7	60.96	7	61.13	61.10	0	5,616	0.00%
2019/10/31	2	60.85	3	60.73	60.40	-1	5,729	-0.02%
2019/10/30	1	60.10	2	60.25	60.70	-1	5,858	-0.02%
2019/10/29	7	60.20	3	60.23	59.90	4	5,913	0.07%
2019/10/28	0	0.00	7	61.30	61.20	-7	5,865	-0.12%
2019/10/25	5	61.56	3	61.47	61.20	2	5,863	0.03%
2019/10/24	4	61.90	4	61.95	62.00	0	5,906	0.00%
2019/10/23	2	61.05	2	61.10	61.10	0	5,934	0.00%
2019/10/22	5	60.86	1	60.50	60.30	4	5,994	0.07%
2019/10/21	2	60.05	3	60.57	60.60	-1	6,022	-0.02%
2019/10/18	1	59.30	6	59.52	59.60	-5	6,050	-0.08%
2019/10/17	8	58.00	3	58.37	58.50	5	6,041	0.08%
2019/10/16	8	57.79	1	58.40	57.50	7	6,184	0.11%
2019/10/15	1	58.00	0	0.00	57.70	1	6,207	0.02%
2019/10/14	2	57.50	0	0.00	57.30	2	6,316	0.03%
2019/10/09	3	57.13	1	57.20	57.00	2	6,355	0.03%
2019/10/08	5	57.86	4	57.60	57.50	1	6,326	0.02%
2019/10/07	0	0.00	4	59.10	59.10	-4	6,446	-0.06%
2019/10/02	1	59.10	0	0.00	59.20	1	6,596	0.02%
2019/10/01	1	58.40	0	0.00	58.40	1	6,620	0.02%
2019/09/27	4	57.45	5	57.44	57.50	-1	6,683	-0.01%
2019/09/26	11	58.44	5	58.40	58.10	6	6,755	0.09%
2019/09/25	4	58.60	2	58.60	58.40	2	6,888	0.03%
2019/09/24	11	59.25	0	0.00	58.80	11	7,255	0.15%
2019/09/23	4	58.65	7	58.67	58.60	-3	7,281	-0.04%
2019/09/20	16	58.74	3.4	58.81	58.50	12.7	7,282	0.17%
2019/09/19	1	59.90	0	0.00	59.80	1	7,180	0.01%
2019/09/17	16	59.63	12	59.72	59.50	4	7,192	0.06%
2019/09/16	6	61.23	4	61.15	61.00	2	7,126	0.03%
2019/09/12	4	63.73	2	63.40	63.40	2	7,180	0.03%
2019/09/11	3	63.13	0	0.00	63.50	3	7,329	0.04%
2019/09/10	3	63.00	2	63.30	63.00	1	7,299	0.01%
2019/09/09	3	63.50	3	63.30	63.20	0	7,261	0.00%
2019/09/06	1	64.50	0	0.00	64.30	1	7,277	0.01%
2019/09/05	11	64.52	3	64.70	64.10	8	7,245	0.11%
2019/09/04	0	0.00	7	63.63	63.80	-7	7,168	-0.10%
2019/09/03	5	63.68	4	63.38	63.40	1	7,294	0.01%
2019/09/02	3	62.70	3	63.03	62.80	0	7,328	0.00%
2019/08/30	4	62.50	5	62.46	62.60	-1	7,377	-0.01%
2019/08/29	1	61.00	2	61.25	61.20	-1	7,448	-0.01%
2019/08/28	0	0.00	3	60.70	60.90	-3	7,596	-0.04%
2019/08/27	2.4	60.96	15	60.90	60.50	-12.7	7,664	-0.17%
2019/08/26	12	60.76	0	0.00	60.60	12	7,810	0.15%
2019/08/23	1	61.80	2	62.05	62.30	-1	7,845	-0.01%
2019/08/22	0	0.00	2	62.10	61.90	-2	7,863	-0.03%
2019/08/21	5	62.10	1	62.20	62.20	4	7,882	0.05%
2019/08/20	2	63.00	2	63.00	62.50	0	8,046	0.00%
2019/08/19	6	62.85	22	62.95	63.20	-16	8,193	-0.20%
2019/08/16	1	61.70	2	62.05	62.00	-1	8,637	-0.01%
2019/08/15	3	61.03	0	0.00	61.20	3	8,810	0.03%
2019/08/14	1	61.90	1	62.10	62.10	0	9,019	0.00%
2019/08/13	1	61.60	1	61.90	61.60	0	9,115	0.00%
2019/08/12	0	0.00	5	62.66	62.50	-5	9,207	-0.05%
2019/08/08	4	62.30	9	62.40	62.40	-5	9,224	-0.05%
2019/08/07	5	61.98	0	0.00	61.80	5	9,268	0.05%
2019/08/06	3	59.77	0	0.00	61.20	3	9,323	0.03%
2019/08/05	2	60.80	4	61.13	61.10	-2	9,370	-0.02%
2019/08/02	12	60.67	8	60.80	60.80	4	9,463	0.04%
2019/08/01	5	63.08	1	63.40	63.00	4	9,370	0.04%
2019/07/31	9	62.71	31	62.90	63.10	-22	9,303	-0.24%
2019/07/30	16	63.61	0	0.00	63.30	16	9,468	0.17%
2019/07/29	5	64.90	0	0.00	64.80	5	9,725	0.05%
2019/07/26	2	64.30	0	0.00	64.60	2	10,007	0.02%
2019/07/25	9	64.76	0	0.00	64.70	9	10,123	0.09%
2019/07/24	2	67.20	16	67.41	67.30	-14	10,078	-0.14%
2019/07/22	33	67.16	13	67.30	67.30	20	10,012	0.20%
2019/07/19	3	66.43	8.8	66.37	66.40	-5.8	10,063	-0.06%
2019/07/18	13.6	65.23	7	65.34	65.10	6.6	10,122	0.07%
2019/07/17	0	0.00	4	66.20	67.00	-4	10,026	-0.04%
2019/07/16	3	67.20	5	66.76	67.00	-2	10,032	-0.02%
2019/07/12	3	65.50	2	65.50	65.50	1	9,921	0.01%
2019/07/11	3	65.77	1	66.10	65.50	2	9,976	0.02%
2019/07/10	10	65.18	19	64.88	64.80	-9	9,919	-0.09%
2019/07/09	3	64.60	0	0.00	64.70	3	9,934	0.03%
2019/07/05	3.1	64.52	2	64.75	64.90	1.1	10,056	0.01%
2019/07/04	0	0.00	4	64.40	64.80	-4	10,070	-0.04%
2019/07/03	1	64.00	0	0.00	64.60	1	10,040	0.01%
2019/07/02	2	65.10	4	65.48	65.60	-2	9,969	-0.02%
2019/07/01	7	64.54	17	64.33	64.90	-10	9,925	-0.10%
2019/06/28	9	60.49	0	0.00	60.50	9	9,612	0.09%
2019/06/27	1	61.80	3	61.47	61.50	-2	9,646	-0.02%
2019/06/26	1	60.30	0	0.00	60.80	1	9,660	0.01%
2019/06/25	6	60.35	3	60.47	60.40	3	9,666	0.03%
2019/06/24	3	61.20	1	61.20	61.10	2	9,635	0.02%
2019/06/21	1	61.20	4	61.60	60.80	-3	9,674	-0.03%
2019/06/20	30	60.87	27	61.34	61.80	3	9,584	0.03%
2019/06/19	4	59.05	12	58.75	59.20	-8	9,430	-0.08%
2019/06/18	1	57.50	1	57.40	57.00	0	9,376	0.00%
2019/06/17	0	0.00	8	56.00	57.00	-8	9,591	-0.08%
2019/06/14	25	57.02	3	57.60	56.30	22	9,938	0.22%
2019/06/13	1	58.00	9	58.28	58.10	-8	9,936	-0.08%
2019/06/12	3	57.63	5	57.70	58.00	-2	9,981	-0.02%
2019/06/11	15	58.39	4	58.48	57.30	11	9,965	0.11%
2019/06/10	7	57.06	6	57.37	57.60	1	9,804	0.01%
2019/06/06	3	55.03	18	55.18	55.10	-15	9,743	-0.15%
2019/06/05	0	0.00	6	56.80	56.60	-6	9,652	-0.06%
2019/06/04	5	56.62	8	56.03	55.80	-3	9,555	-0.03%
2019/06/03	9	57.22	3	57.30	57.30	6	9,476	0.06%
2019/05/31	14	57.71	7	57.91	58.30	7	9,479	0.07%
2019/05/30	3	56.13	1	55.80	56.00	2	9,417	0.02%
2019/05/29	4	55.30	0	0.00	55.10	4	9,420	0.04%
2019/05/28	4	54.93	0	0.00	54.60	4	9,400	0.04%
2019/05/27	15	54.67	3	54.60	54.70	12	9,378	0.13%
2019/05/24	37	56.62	32	56.53	55.60	5	9,242	0.05%
2019/05/23	22.3	56.40	6	56.60	55.60	16.3	9,259	0.18%
2019/05/22	8	63.24	1	63.70	61.60	7	8,835	0.08%
2019/05/21	2	61.60	1	62.10	62.70	1	8,704	0.01%
2019/05/20	9.1	63.06	7	64.53	63.00	2.1	8,563	0.02%
2019/05/17	12	65.78	4	66.20	64.80	8	8,522	0.09%
2019/05/16	4	67.75	1	67.00	67.30	3	8,512	0.04%
2019/05/15	8	69.40	6	69.38	68.80	2	8,547	0.02%
2019/05/14	7	65.83	21	65.76	68.20	-14	8,587	-0.16%
2019/05/13	2	69.25	6	68.33	67.60	-4	8,553	-0.05%
2019/05/10	10	70.24	4	70.20	70.30	6	8,577	0.07%
2019/05/09	1	71.00	7	71.16	71.70	-6	8,565	-0.07%
2019/05/08	2	72.40	5	72.34	72.10	-3	8,627	-0.03%
2019/05/07	18	73.56	21	73.47	73.00	-3	8,588	-0.03%
2019/05/06	15	71.30	4	71.75	72.10	11	8,464	0.13%
2019/05/03	6	72.38	18	72.66	72.70	-12	8,301	-0.14%
2019/05/02	9	71.37	10	71.73	71.30	-1	8,258	-0.01%
2019/04/30	2	69.70	1	69.70	70.00	1	8,171	0.01%
2019/04/29	4	70.80	2	70.30	70.10	2	8,247	0.02%
2019/04/26	4	72.60	3	72.70	71.30	1	8,221	0.01%
2019/04/25	6	72.37	5	73.14	72.50	1	8,158	0.01%
2019/04/24	5	72.06	9	72.00	71.20	-4	8,092	-0.05%
2019/04/23	2	70.10	4	69.80	70.30	-2	8,014	-0.02%
2019/04/22	1.1	70.61	2	71.25	71.00	-0.9	7,933	-0.01%
2019/04/19	2	69.70	2	69.20	69.60	0	7,859	0.00%
2019/04/18	5	70.12	4	69.70	69.40	1	7,908	0.01%
2019/04/17	6	71.37	9	71.43	71.50	-3	7,871	-0.04%
2019/04/16	14	70.49	2	69.75	71.00	12	7,812	0.15%
2019/04/15	3.2	68.75	4	68.83	69.00	-0.8	7,722	-0.01%
2019/04/12	18.2	70.26	7	70.34	69.20	11.2	7,806	0.14%
2019/04/11	7	72.51	1	73.50	72.10	6	7,751	0.08%
2019/04/10	8	71.31	2	71.70	72.00	6	7,716	0.08%
2019/04/09	9	72.31	10	72.31	72.20	-1	7,665	-0.01%
2019/04/08	7	73.63	0	0.00	73.10	7	7,654	0.09%
2019/04/03	10	73.78	13	73.41	73.50	-3	7,618	-0.04%
2019/04/02	5	72.20	16	72.25	72.00	-11	7,558	-0.15%
2019/04/01	20	71.94	8	72.56	72.50	12	7,552	0.16%
2019/03/29	0	0.00	4	71.20	71.00	-4	7,477	-0.05%
2019/03/28	0.1	70.70	0	0.00	70.60	0.1	7,486	0.00%
2019/03/27	5	71.04	2	71.25	71.10	3	7,489	0.04%
2019/03/26	3	71.27	12	71.23	71.00	-9	7,478	-0.12%
2019/03/25	1	70.60	1	70.90	71.20	0	7,445	0.00%
2019/03/22	11	72.92	7	73.39	72.30	4	7,390	0.05%
2019/03/21	9	75.20	3	75.73	75.00	6	7,272	0.08%
2019/03/20	3	75.80	8	76.03	75.50	-5	7,225	-0.07%
2019/03/19	25	74.33	28	74.53	75.30	-3	7,156	-0.04%
2019/03/18	2	69.20	3	70.00	70.00	-1	6,847	-0.01%
2019/03/15	5	69.70	4	69.38	69.10	1	6,800	0.01%
2019/03/14	2	69.25	8	68.96	69.00	-6	6,800	-0.09%
2019/03/12	1	68.80	3	69.03	68.20	-2	7,133	-0.03%
2019/03/11	0	0.00	0.6	68.50	68.20	-0.6	7,398	-0.01%
2019/03/08	2	67.65	2	67.70	67.50	0	7,518	0.00%
2019/03/07	1.1	68.15	14	67.61	67.80	-12.9	7,544	-0.17%
2019/03/06	5	68.40	0	0.00	68.00	5	7,654	0.07%
2019/03/05	0	0.00	7	68.26	68.20	-7	7,669	-0.09%
2019/03/04	6	67.07	2	68.30	67.20	4	7,760	0.05%
2019/02/27	2	67.50	3	67.40	67.50	-1	7,709	-0.01%
2019/02/26	3	67.40	0	0.00	67.20	3	7,679	0.04%
2019/02/25	6.1	68.02	1	68.40	68.10	5.1	7,671	0.07%
2019/02/22	5	68.42	13	68.81	67.80	-8	7,692	-0.10%
2019/02/21	3.3	66.69	4	66.65	66.90	-0.7	7,593	-0.01%
2019/02/20	5	65.84	3	66.73	66.00	2	7,611	0.03%
2019/02/19	4	65.80	1	66.50	65.80	3	7,634	0.04%
2019/02/18	4	67.28	0	0.00	66.80	4	7,680	0.05%
2019/02/15	4	68.70	16	69.16	68.50	-12	7,661	-0.16%
2019/02/14	2	68.00	4	68.28	68.00	-2	7,634	-0.03%
2019/02/13	3	66.47	3	67.17	67.00	0	7,649	0.00%
2019/02/12	4.3	67.64	20	68.38	67.80	-15.7	7,629	-0.21%
2019/02/11	0	0.00	38	67.78	67.80	-38	7,714	-0.49%
2019/01/30	3	66.17	69	66.03	66.00	-66	7,873	-0.84%
2019/01/29	1	64.80	23	64.97	65.40	-22	7,934	-0.28%
2019/01/28	1	64.00	3	64.33	64.50	-2	7,957	-0.03%
2019/01/25	2	63.50	37	63.40	63.40	-35	8,103	-0.43%
2019/01/24	6	63.57	38	63.48	63.90	-32	8,265	-0.39%
2019/01/23	35	61.55	10	61.94	61.70	25	8,199	0.30%
2019/01/22	12	64.55	4	64.95	65.10	8	7,988	0.10%
2019/01/21	1	64.10	3	64.23	64.30	-2	7,936	-0.03%
2019/01/18	0	0.00	1	62.00	62.70	-1	7,898	-0.01%
2019/01/17	1	62.50	2	62.25	61.80	-1	7,972	-0.01%
2019/01/16	0	0.00	11	63.27	63.50	-11	7,960	-0.14%
2019/01/15	16	62.06	6	61.80	62.30	10	7,913	0.13%
2019/01/11	3	61.07	30	60.97	60.90	-27	7,973	-0.34%
2019/01/10	2	61.00	10	61.28	61.40	-8	7,984	-0.10%
2019/01/09	1	59.20	6	59.13	60.30	-5	8,001	-0.06%
2019/01/08	2	57.70	1	57.80	58.00	1	7,992	0.01%
2019/01/07	2	58.05	4	58.15	57.50	-2	7,979	-0.03%
2019/01/04	13	56.97	3	57.03	56.40	10	8,016	0.12%
2019/01/03	6	60.27	2	60.65	59.80	4	8,023	0.05%
2019/01/02	1	62.30	9	62.23	61.90	-8	7,968	-0.10%
2018/12/27	4	61.68	2	62.00	61.80	2	8,236	0.02%
2018/12/26	2	60.60	2	61.05	60.80	0	8,213	0.00%
2018/12/25	5	60.80	4	60.30	60.10	1	8,312	0.01%
2018/12/24	3	62.60	1	63.00	62.30	2	8,307	0.02%
2018/12/22	2	62.30	3	62.80	62.50	-1	8,295	-0.01%
2018/12/21	5	62.26	6	61.75	62.80	-1	8,358	-0.01%
2018/12/20	0	0.00	1	60.90	60.90	-1	8,558	-0.01%
2018/12/19	4	61.38	2	60.75	60.80	2	8,554	0.02%
2018/12/18	1	61.30	1	60.70	61.30	0	8,578	0.00%
2018/12/17	2	61.00	4	60.30	61.10	-2	8,657	-0.02%
2018/12/14	1	60.80	0	0.00	60.60	1	8,772	0.01%
2018/12/13	0	0.00	1	61.70	61.50	-1	8,770	-0.01%
2018/12/12	11	63.31	15	63.57	62.00	-4	8,743	-0.05%
2018/12/11	0	0.00	1	61.50	61.50	-1	8,564	-0.01%
2018/12/10	11	59.43	15	59.75	60.00	-4	8,563	-0.05%
2018/12/07	0	0.00	7	59.37	59.10	-7	8,575	-0.08%
2018/12/06	21	59.78	12	61.29	58.20	9	8,607	0.10%
2018/12/05	10	62.48	16	61.68	62.60	-6	8,527	-0.07%
2018/12/04	16	63.30	24.3	63.31	63.10	-8.3	8,441	-0.10%
2018/12/03	15	61.11	6	60.68	61.00	9	8,220	0.11%
2018/11/30	13	60.03	7	59.81	59.50	6	8,169	0.07%
2018/11/29	127	60.64	13	60.36	59.90	114	8,257	1.38%	大買/鉅額交易
2018/11/28	5	58.12	6	58.53	59.00	-1	8,210	-0.01%
2018/11/27	8	58.13	21	58.10	58.20	-13	8,238	-0.16%
2018/11/26	0	0.00	3	55.50	55.50	-3	8,183	-0.04%
2018/11/22	0	0.00	1	55.30	54.50	-1	8,620	-0.01%
2018/11/21	7	55.19	6	55.13	55.10	1	8,614	0.01%
2018/11/20	8	54.08	42	55.22	55.80	-34	8,547	-0.40%
2018/11/19	9	54.58	3	55.30	54.10	6	8,406	0.07%
2018/11/16	32	55.31	8	54.96	54.80	24	8,349	0.29%
2018/11/15	5	55.40	12	55.22	55.90	-7	8,243	-0.08%
2018/11/14	21	54.03	4	54.20	53.50	17	8,119	0.21%
2018/11/13	7	52.49	4	53.33	54.00	3	8,069	0.04%
2018/11/12	4	54.23	3	55.20	54.10	1	8,012	0.01%
2018/11/09	13	54.62	5	55.02	54.60	8	7,979	0.10%
2018/11/08	5	54.38	3	55.50	53.80	2	7,904	0.03%
2018/11/07	40	55.02	2	55.40	54.80	38	7,787	0.49%
2018/11/06	15	58.44	0	0.00	56.10	15	7,650	0.20%
2018/11/05	6	60.78	4	61.43	59.30	2	7,507	0.03%
2018/11/02	2	60.40	6	60.95	61.40	-4	7,391	-0.05%
2018/11/01	11	59.98	47	59.90	61.10	-36	7,228	-0.50%
2018/10/31	12	57.23	2	58.25	56.80	10	6,983	0.14%
2018/10/30	2	56.70	8	56.46	56.50	-6	6,977	-0.09%
2018/10/29	1	55.70	5	54.34	55.30	-4	6,984	-0.06%
2018/10/26	10	52.80	7	53.19	52.80	3	6,996	0.04%
2018/10/25	3	55.07	1	55.40	53.70	2	6,943	0.03%
2018/10/24	3	58.33	1	59.00	58.00	2	6,925	0.03%
2018/10/23	6	58.27	5	57.88	58.00	1	6,891	0.01%
2018/10/22	4	58.70	9	58.53	59.70	-5	6,896	-0.07%
2018/10/19	1	55.90	1	56.40	56.30	0	6,825	0.00%
2018/10/18	1	56.50	1	56.80	57.20	0	6,855	0.00%
2018/10/16	0	0.00	2	54.85	54.80	-2	6,906	-0.03%
2018/10/15	2	55.30	0	0.00	55.20	2	6,948	0.03%
2018/10/12	1	56.20	4	55.00	56.60	-3	7,000	-0.04%
2018/10/11	6	52.65	7	52.79	54.10	-1	7,002	-0.01%
2018/10/09	3.3	54.26	1	54.40	54.40	2.3	6,935	0.03%
2018/10/08	3	54.07	0	0.00	55.00	3	7,013	0.04%
2018/10/05	11	56.70	2	54.80	55.10	9	7,012	0.13%
2018/10/04	3	58.10	5	59.06	59.00	-2	7,104	-0.03%
2018/10/03	16	59.20	0	0.00	58.80	16	7,203	0.22%
2018/10/02	0	0.00	1	61.40	61.20	-1	7,209	-0.01%
2018/10/01	2	60.60	2	60.80	60.70	0	7,363	0.00%
2018/09/28	2	58.75	3	59.43	59.00	-1	7,398	-0.01%
2018/09/27	25	59.60	7	58.79	59.00	18	7,422	0.24%
2018/09/26	4	61.53	1	62.20	61.20	3	7,261	0.04%
2018/09/25	3	60.70	3	61.00	60.80	0	7,301	0.00%
2018/09/21	14	60.58	5	60.68	61.00	9	7,262	0.12%
2018/09/20	12	61.50	10	62.34	61.00	2	7,221	0.03%
2018/09/19	25	63.80	0	0.00	63.10	25	7,113	0.35%
2018/09/18	4	64.53	3	65.10	64.20	1	7,138	0.01%
2018/09/17	2	65.00	2	66.00	65.90	0	7,262	0.00%
2018/09/14	3	65.93	3	66.47	65.80	0	7,265	0.00%
2018/09/13	5	65.02	3	65.53	65.60	2	7,211	0.03%
2018/09/12	10	66.17	1	67.10	65.20	9	7,151	0.13%
2018/09/11	6	64.80	7	66.14	67.50	-1	7,060	-0.01%
2018/09/10	14	65.95	24	66.68	66.00	-10	6,972	-0.14%
2018/09/07	4	68.88	3	70.00	68.40	1	6,897	0.01%
2018/09/06	10	68.96	25.1	69.79	70.20	-15.1	6,824	-0.22%
2018/09/05	30	69.72	7	70.14	70.00	23	6,777	0.34%
2018/09/04	4	70.15	19	70.39	70.30	-15	6,672	-0.22%
2018/09/03	6	69.08	0	0.00	68.50	6	6,594	0.09%
2018/08/31	7	69.50	16	69.74	70.30	-9	6,509	-0.14%
2018/08/30	13	69.12	14	69.29	68.80	-1	6,386	-0.02%
2018/08/29	3	66.97	17	67.64	67.90	-14	6,219	-0.23%
2018/08/28	0	0.00	3	64.87	64.80	-3	6,063	-0.05%
2018/08/27	4	64.13	0	0.00	64.00	4	6,052	0.07%
2018/08/21	1	63.90	2	64.60	64.10	-1	6,385	-0.02%
2018/08/20	1	63.00	1	62.90	63.10	0	6,436	0.00%
2018/08/17	8	63.73	2	64.10	64.00	6	6,465	0.09%
2018/08/16	1	62.00	3	63.80	64.90	-2	6,473	-0.03%
2018/08/15	5	63.14	2	63.40	63.30	3	6,466	0.05%
2018/08/14	0	0.00	3	64.50	64.50	-3	6,455	-0.05%
2018/08/13	18	63.90	11	64.96	63.50	7	6,418	0.11%
2018/08/09	2	67.00	9	66.96	66.00	-7	6,275	-0.11%
2018/08/08	12	66.60	1	67.20	65.80	11	6,234	0.18%
2018/08/07	34	67.34	1	67.40	67.00	33	6,244	0.53%
2018/08/06	4	68.28	7	68.16	67.90	-3	6,283	-0.05%
2018/08/03	1	65.90	11	66.25	66.90	-10	6,323	-0.16%
2018/08/02	7	64.71	3	65.37	65.00	4	6,316	0.06%
2018/08/01	4	65.90	2	66.25	65.90	2	6,320	0.03%
2018/07/31	1	65.60	0	0.00	65.80	1	6,390	0.02%
2018/07/30	3	66.73	0	0.00	66.30	3	6,429	0.05%
2018/07/27	15	67.73	3	67.90	67.50	12	6,464	0.19%
2018/07/26	1	67.30	11	67.40	67.30	-10	6,523	-0.15%
2018/07/25	4	66.95	2	67.10	67.10	2	6,650	0.03%
2018/07/23	4	67.23	30	67.17	67.00	-26	6,593	-0.39%
2018/07/20	8	69.04	5	69.50	67.60	3	6,600	0.05%
2018/07/19	11	68.98	4	68.60	69.20	7	6,575	0.11%
2018/07/18	23	68.76	1	68.60	68.70	22	6,582	0.33%
2018/07/17	1	68.40	4	68.68	68.60	-3	6,553	-0.05%
2018/07/16	13	67.57	4	67.88	67.20	9	6,443	0.14%
2018/07/13	1	66.80	0	0.00	67.00	1	6,415	0.02%
2018/07/12	21	68.44	18	67.11	66.60	3	6,459	0.05%
2018/07/11	3	65.73	4	65.93	67.20	-1	6,367	-0.02%
2018/07/10	3	67.03	3	67.17	67.00	0	6,380	0.00%
2018/07/09	0	0.00	20	65.95	66.90	-20	6,331	-0.32%
2018/07/06	8	63.43	3	63.53	63.00	5	6,209	0.08%
2018/07/05	0	0.00	55	64.55	64.60	-55	6,229	-0.88%
2018/07/04	13	66.35	19	65.17	64.40	-6	6,281	-0.10%
2018/07/03	50	64.86	9	64.61	63.50	41	6,254	0.66%
2018/07/02	25	63.62	8	63.68	63.30	17	6,272	0.27%
2018/06/29	0	0.00	8	62.08	63.30	-8	6,310	-0.13%
2018/06/28	6	60.05	1	60.90	60.10	5	6,260	0.08%
2018/06/27	17	60.41	16	60.74	60.60	1	6,340	0.02%
2018/06/26	20	60.84	5	60.90	60.10	15	6,554	0.23%
2018/06/21	4	63.50	1	64.90	63.70	3	7,020	0.04%
2018/06/20	1	62.80	1	63.40	63.40	0	7,092	0.00%
2018/06/19	8	63.68	0	0.00	62.80	8	7,201	0.11%
2018/06/15	0	0.00	1	65.00	64.50	-1	7,260	-0.01%
2018/06/14	6	64.23	5	65.04	64.30	1	7,251	0.01%
2018/06/13	7	64.00	0	0.00	63.50	7	7,270	0.10%
2018/06/12	2	64.30	2	64.80	64.00	0	7,350	0.00%
2018/06/11	2	64.65	0	0.00	64.50	2	7,459	0.03%
2018/06/07	0	0.00	1	66.20	66.00	-1	7,717	-0.01%
2018/06/06	6	66.43	14	66.77	66.10	-8	7,722	-0.10%
2018/06/05	4	64.45	4	65.30	64.50	0	7,680	0.00%
2018/06/04	0	0.00	1	65.10	64.80	-1	7,716	-0.01%
2018/05/31	5	63.80	1	64.00	63.00	4	7,887	0.05%
2018/05/30	1	63.40	2	64.05	63.50	-1	7,992	-0.01%
2018/05/29	7	66.03	15	66.37	64.90	-8	8,167	-0.10%
2018/05/28	1	65.20	0	0.00	65.30	1	8,128	0.01%
2018/05/25	0	0.00	7	64.20	65.00	-7	8,205	-0.09%
2018/05/24	0	0.00	1	63.60	63.00	-1	8,439	-0.01%
2018/05/23	1	63.10	1	65.40	62.60	0	8,792	0.00%
2018/05/21	3	63.00	4	63.93	63.90	-1	8,905	-0.01%
2018/05/18	1	64.50	3	64.40	64.00	-2	8,955	-0.02%
2018/05/17	10	64.40	4	64.20	64.40	6	9,066	0.07%
2018/05/15	2	63.95	3	63.83	63.40	-1	9,204	-0.01%
2018/05/14	1	63.60	1	63.60	64.40	0	9,308	0.00%
2018/05/11	1	62.40	10	62.31	62.00	-9	9,289	-0.10%
2018/05/09	1	59.10	1	60.10	60.20	0	9,260	0.00%
2018/05/08	0	0.00	8	59.66	59.80	-8	9,247	-0.09%
2018/05/07	7	57.37	5	57.70	57.00	2	9,287	0.02%
2018/05/04	6	58.93	0	0.00	58.80	6	9,340	0.06%
2018/05/03	1	60.00	0	0.00	59.00	1	9,347	0.01%
2018/05/02	0	0.00	8	61.96	62.60	-8	9,378	-0.09%
2018/04/30	7	58.29	7	58.37	59.30	0	9,381	0.00%
2018/04/27	9	58.24	1	57.90	57.60	8	9,469	0.08%
2018/04/26	3	59.93	2	60.50	59.30	1	9,446	0.01%
2018/04/25	17	60.54	1	59.60	59.60	16	9,596	0.17%
2018/04/24	3	61.37	22	59.00	61.10	-19	9,726	-0.20%
2018/04/23	7	63.03	0	0.00	62.30	7	9,687	0.07%
2018/04/19	0.3	64.60	0	0.00	64.60	0.3	10,048	0.00%
2018/04/18	4	63.68	3	64.80	63.70	1	10,150	0.01%
2018/04/17	3	63.50	2	63.75	64.50	1	10,495	0.01%
2018/04/16	6	62.03	0	0.00	62.00	6	10,372	0.06%
2018/04/12	1	63.80	1	63.50	63.10	0	10,241	0.00%
2018/04/11	5	63.30	1	64.30	63.30	4	10,183	0.04%
2018/04/10	2	63.25	2	63.50	63.00	0	10,095	0.00%
2018/04/09	5	63.58	1	63.40	64.20	4	9,980	0.04%
2018/04/03	11	64.48	3	64.53	64.40	8	9,903	0.08%
2018/04/02	6	67.00	0	0.00	66.30	6	9,875	0.06%
2018/03/31	1	67.60	0	0.00	67.10	1	9,895	0.01%
2018/03/30	24	67.79	2	67.80	67.30	22	9,954	0.22%
2018/03/29	11	66.59	15	67.26	68.50	-4	10,020	-0.04%
2018/03/28	4	63.35	4	64.38	64.00	0	9,747	0.00%
2018/03/27	11	65.09	1	66.80	65.40	10	9,494	0.11%
2018/03/26	5	67.26	1	67.90	66.60	4	9,229	0.04%
2018/03/22	2	69.65	0	0.00	69.50	2	9,149	0.02%
2018/03/21	1	69.30	5	69.88	69.50	-4	9,133	-0.04%
2018/03/20	1	69.00	2	69.05	69.00	-1	9,509	-0.01%
2018/03/19	2	70.00	0	0.00	70.00	2	9,612	0.02%
2018/03/16	3	69.73	5	70.84	71.60	-2	9,597	-0.02%
2018/03/15	12	70.87	15	71.04	71.20	-3	9,530	-0.03%
2018/03/14	5	69.50	6	69.75	70.20	-1	9,456	-0.01%
2018/03/13	19	70.43	19	69.91	69.30	0	9,385	0.00%
2018/03/12	1	68.00	1	68.40	68.00	0	9,170	0.00%
2018/03/09	2	67.80	2	68.30	68.30	0	9,170	0.00%
2018/03/08	19	69.06	18	68.56	68.30	1	9,212	0.01%
2018/03/07	24	69.06	22	68.76	68.30	2	9,197	0.02%
2018/03/06	0	0.00	1	70.20	70.00	-1	9,313	-0.01%
2018/03/05	21	69.85	13	69.92	67.30	8	9,315	0.09%
2018/03/02	1	67.60	5	70.22	70.10	-4	9,268	-0.04%
2018/03/01	4	66.88	4	68.13	67.40	0	9,158	0.00%
2018/02/27	9	69.03	3	69.33	68.50	6	9,426	0.06%
2018/02/26	8	71.93	10	69.90	70.80	-2	9,317	-0.02%
2018/02/23	15	66.81	28.3	68.57	70.30	-13.3	9,106	-0.15%
2018/02/21	0	0.00	2	65.65	64.70	-2	8,873	-0.02%
2018/02/12	0	0.00	3	62.57	61.60	-3	8,805	-0.03%
2018/02/09	7	62.23	2	62.65	62.20	5	8,821	0.06%
2018/02/08	3	65.00	2	64.20	65.20	1	8,771	0.01%
2018/02/07	6	64.30	2	65.50	63.30	4	8,799	0.05%
2018/02/06	2	62.05	15	62.65	62.50	-13	8,720	-0.15%
2018/02/05	6	63.77	8	63.48	64.90	-2	8,674	-0.02%
2018/02/02	2	65.10	1	65.00	65.50	1	8,663	0.01%
2018/02/01	21	66.18	14	65.88	65.10	7	8,771	0.08%
2018/01/31	3	66.57	3	66.53	67.40	0	8,863	0.00%
2018/01/30	2	68.00	0	0.00	66.10	2	8,844	0.02%
2018/01/29	1.3	69.16	22	69.29	69.30	-20.8	8,766	-0.24%
2018/01/26	3	67.27	4.2	67.16	67.40	-1.2	8,731	-0.01%
2018/01/25	13	66.55	13	66.45	66.70	0	8,749	0.00%
2018/01/24	5	66.12	12	65.81	66.20	-7	8,670	-0.08%
2018/01/23	3	65.37	1	65.00	64.50	2	8,576	0.02%
2018/01/22	0	0.00	2	66.65	66.80	-2	8,594	-0.02%
2018/01/19	2	66.50	5.1	66.36	66.30	-3.1	8,681	-0.04%
2018/01/18	7	66.03	24	66.37	65.50	-17	8,722	-0.19%
2018/01/17	2	63.90	5	64.12	64.50	-3	8,627	-0.03%
2018/01/16	17	64.41	18	64.48	65.00	-1	8,693	-0.01%
2018/01/15	20	63.46	29	64.06	64.30	-9	8,858	-0.10%
2018/01/12	11	61.95	16	61.75	61.50	-5	8,642	-0.06%
2018/01/11	7	60.00	41	60.36	60.90	-34	8,590	-0.40%
2018/01/10	1	56.60	2	56.95	58.50	-1	8,431	-0.01%
2018/01/09	8	57.81	7	57.73	56.30	1	8,517	0.01%
2018/01/08	1	58.00	4	57.78	58.00	-3	8,802	-0.03%
2018/01/05	10	57.30	13	57.28	57.10	-3	9,082	-0.03%
2018/01/04	5	56.38	9	56.63	57.00	-4	9,268	-0.04%
2018/01/03	6	55.82	1	56.30	56.30	5	9,327	0.05%
2018/01/02	1	56.00	8	56.00	55.60	-7	9,338	-0.07%