頎邦 (6147)-元富-成功券商分點個股進出

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
77.3
漲跌
▼0.5
漲幅
-0.64%
成交量
5,032張
產業
上櫃半導體類股
1167人加入追蹤

立即追蹤
本地時間:14:30

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

頎邦 (6147)籌碼相關－元富-成功券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-成功券商分點個股進出
元富-成功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
2024/04/29	0	0.00	2	77.15	77.30	-2	6,519	-0.03%
2024/04/24	1	75.80	0	75.60	76.10	1	6,467	0.02%
2024/04/22	1.2	73.03	2	74.05	73.30	-0.9	6,438	-0.01%
2024/04/19	6	75.28	2	75.55	74.40	4	6,346	0.06%
2024/04/18	1	75.70	0	0.00	75.70	1	6,237	0.02%
2024/04/17	0	0.00	1.1	77.36	76.80	-1.1	6,182	-0.02%
2024/04/16	0	0.00	16	76.89	76.30	-16	6,184	-0.26%
2024/04/15	0	0.00	2	77.90	77.80	-2	6,135	-0.03%
2024/04/12	0	0.00	0	77.80	77.70	0	6,146	0.00%
2024/04/10	0	0.00	20	77.80	77.60	-20	6,233	-0.32%
2024/04/03	2	76.50	0	0.00	76.00	2	6,314	0.03%
2024/04/02	20	76.93	0	0.00	76.80	20	6,293	0.32%
2024/04/01	0	0.00	2	77.85	77.50	-2	6,276	-0.03%
2024/03/29	0	0.00	131.1	79.35	79.00	-131.1	6,260	-2.09%	大賣/鉅額交易
2024/03/28	2	77.40	7.2	77.34	77.90	-5.2	5,909	-0.09%
2024/03/27	10.1	73.86	2	75.75	75.80	8.1	5,749	0.14%
2024/03/26	1	73.60	2	74.10	73.90	-1	5,745	-0.02%
2024/03/25	6.2	75.44	0	0.00	75.10	6.2	5,797	0.11%
2024/03/22	4	77.45	5	75.70	75.70	-1	5,850	-0.02%
2024/03/21	4	78.08	2	78.60	78.20	2	5,888	0.03%
2024/03/20	4	79.10	7	77.60	77.60	-3	5,965	-0.05%
2024/03/19	13	79.22	2.2	79.37	78.50	10.8	6,188	0.17%
2024/03/18	8	76.75	2	77.75	77.40	6	6,031	0.10%
2024/03/14	1	77.40	0	0.00	77.50	1	5,953	0.02%
2024/03/13	3	78.30	14	78.29	79.00	-11	5,829	-0.19%
2024/03/12	0	0.00	2	77.00	76.80	-2	5,618	-0.04%
2024/03/11	4	74.85	3	75.80	75.70	1	5,522	0.02%
2024/03/08	2	75.50	6.1	77.50	75.40	-4.1	5,481	-0.07%
2024/03/07	7	74.11	10.1	74.37	74.60	-3.1	5,104	-0.06%
2024/03/06	8	72.56	1	72.70	73.80	7	5,033	0.14%
2024/03/05	3	72.30	4	72.80	72.80	-1	5,049	-0.02%
2024/03/04	0	0.00	3	72.57	72.90	-3	5,058	-0.06%
2024/03/01	4	71.68	1	72.20	71.30	3	5,042	0.06%
2024/02/29	3	71.20	0	0.00	71.00	3	5,009	0.06%
2024/02/27	16	72.66	2	71.90	71.70	14	4,957	0.28%
2024/02/26	17	73.41	0	74.10	73.70	17	4,901	0.35%
2024/02/23	17	74.49	57	75.43	74.00	-40	4,829	-0.83%
2024/02/22	2	71.25	1	71.70	71.60	1	4,518	0.02%
2024/02/21	0	0.00	1	71.40	71.10	-1	4,489	-0.02%
2024/02/20	0	0.00	1	71.00	70.40	-1	4,458	-0.02%
2024/02/19	1	70.70	9	71.00	71.00	-8	4,447	-0.18%
2024/02/16	1	70.00	1	70.10	70.00	0	4,423	0.00%
2024/02/15	122	69.56	18	69.64	69.60	104	4,372	2.38%	大買/鉅額交易
2024/02/05	27	70.95	4	70.88	71.00	23	4,309	0.53%
2024/02/02	0	0.00	1	71.30	71.30	-1	4,281	-0.02%
2024/02/01	0.3	71.30	0	0.00	71.40	0.3	4,233	0.01%
2024/01/31	1	71.20	1	71.90	72.00	0	4,209	0.00%
2024/01/30	2	72.00	0	72.40	71.60	2	4,194	0.05%
2024/01/26	0	72.90	0	0.00	73.20	0	4,196	0.00%
2024/01/25	3	74.20	0	0.00	73.90	3	4,201	0.07%
2024/01/23	2	74.10	2	73.80	74.20	0	4,222	0.00%
2024/01/22	1	73.40	2	73.40	73.50	-1	4,214	-0.02%
2024/01/18	0	0.00	1	72.10	73.00	-1	4,239	-0.02%
2024/01/17	1	73.60	2	73.60	73.00	-1	4,229	-0.02%
2024/01/16	3	72.83	2	73.40	73.70	1	4,199	0.02%
2024/01/15	1	73.50	1	73.80	73.80	0	4,196	0.00%
2024/01/11	0	0.00	1	72.50	72.20	-1	4,165	-0.02%
2024/01/10	3	71.70	1	72.10	71.80	2	4,167	0.05%
2024/01/08	1	72.80	0	0.00	72.80	1	4,160	0.02%
2024/01/04	1.1	74.27	1.1	74.26	74.50	0	4,072	0.00%
2024/01/03	1	73.50	1	73.41	74.30	0	4,021	0.00%
2024/01/02	1	72.10	1.1	73.17	73.80	-0.1	3,963	0.00%
2023/12/29	2	71.80	12	71.96	72.30	-10	3,895	-0.26%
2023/12/28	10.1	72.80	17	72.60	72.80	-6.9	3,869	-0.18%
2023/12/27	10	73.10	2	73.25	72.90	8	3,858	0.21%
2023/12/26	4	71.45	3	72.07	72.30	1	3,821	0.03%
2023/12/25	7	72.59	1	72.70	72.30	6	3,766	0.16%
2023/12/22	2	72.85	0	0.00	73.30	2	3,742	0.05%
2023/12/21	16	72.53	32	73.10	73.50	-16	3,659	-0.44%
2023/12/20	5	73.12	6	73.63	74.00	-1	3,558	-0.03%
2023/12/19	5.2	72.89	1	72.60	72.60	4.2	3,435	0.12%
2023/12/18	3	75.23	1	75.30	75.30	2	3,301	0.06%
2023/12/15	0	76.50	2	77.15	76.80	-2	3,202	-0.06%
2023/12/14	1.2	75.48	8	77.54	78.70	-6.8	3,039	-0.23%
2023/12/13	0	0.00	73.2	72.55	73.80	-73.2	2,631	-2.78%
2023/12/12	0	0.00	16	71.31	71.40	-16	2,569	-0.62%
2023/12/11	1	70.10	0	0.00	70.00	1	2,546	0.04%
2023/12/08	1	69.60	2	69.70	69.80	-1	2,584	-0.04%
2023/12/07	1	69.90	1	70.10	70.00	0	2,654	0.00%
2023/12/05	3	70.30	1	70.50	70.50	2	2,733	0.07%
2023/12/04	3	71.33	0	0.00	71.50	3	2,777	0.11%
2023/12/01	2	71.90	1	71.70	72.00	1	2,966	0.03%
2023/11/30	2	71.20	1	72.00	72.00	1	2,960	0.03%
2023/11/29	3	71.10	0	0.00	71.30	3	2,913	0.10%
2023/11/28	0	0.00	0	70.80	71.00	0	2,910	0.00%
2023/11/24	1	70.00	2	69.95	70.00	-1	2,976	-0.03%
2023/11/22	1	69.70	5	69.70	69.50	-4	3,024	-0.13%
2023/11/21	1	70.00	0	0.00	69.80	1	3,055	0.03%
2023/11/16	2	69.15	2	69.45	69.30	0	3,088	0.00%
2023/11/15	8	70.20	0	0.00	69.90	8	3,118	0.26%
2023/11/14	1	69.80	0	69.80	70.00	1	3,145	0.03%
2023/11/13	5	69.60	0	0.00	69.50	5	3,192	0.16%
2023/11/08	3	70.10	0	0.00	69.70	3	3,253	0.09%
2023/11/07	1	70.00	1	70.00	70.10	0	3,249	0.00%
2023/11/06	0	0.00	2	70.00	70.00	-2	3,268	-0.06%
2023/11/02	11	68.75	0	69.40	69.40	11	3,346	0.33%
2023/11/01	0	67.90	1	68.70	68.70	-1	3,351	-0.03%
2023/10/31	1	67.90	15.1	68.43	68.00	-14.1	3,369	-0.42%
2023/10/30	1	67.40	1	68.30	68.30	0	3,372	0.00%
2023/10/27	3	68.07	0	0.00	67.50	3	3,386	0.09%
2023/10/26	1	68.20	2	68.80	68.20	-1	3,433	-0.03%
2023/10/24	0	0.00	1	69.00	69.20	-1	3,614	-0.03%
2023/10/23	0	0.00	1	69.10	69.10	-1	3,606	-0.03%
2023/10/20	1	68.60	2	68.60	69.00	-1	3,584	-0.03%
2023/10/17	0	67.90	1	67.90	67.90	-1	3,588	-0.03%
2023/10/16	5	66.88	0	0.00	66.80	5	3,604	0.14%
2023/10/12	0	0.00	0	67.20	67.50	0	3,641	0.00%
2023/10/11	5	66.88	0	0.00	66.80	5	3,656	0.14%
2023/10/06	2	68.20	0	0.00	68.10	2	3,672	0.05%
2023/10/05	0.1	68.60	0	0.00	68.70	0.1	3,697	0.00%
2023/10/04	0	68.18	3	68.20	68.20	-3	3,715	-0.08%
2023/09/27	7	67.70	0	0.00	67.90	7	3,786	0.18%
2023/09/26	1	68.20	3	68.47	68.10	-2	3,797	-0.05%
2023/09/25	1	68.50	6	68.57	68.50	-5	3,791	-0.13%
2023/09/22	2	67.90	1	68.40	68.50	1	3,771	0.03%
2023/09/21	6	67.80	7	68.23	67.90	-1	3,752	-0.03%
2023/09/20	5	69.30	3	70.03	69.00	2	3,746	0.05%
2023/09/19	2	71.25	2	71.70	71.00	0	3,677	0.00%
2023/09/18	1	71.69	0	0.00	71.30	1	3,642	0.03%
2023/09/15	2	71.20	8	71.72	71.30	-6	3,624	-0.17%
2023/09/13	1	71.20	2	71.95	71.20	-1	3,548	-0.03%
2023/09/12	3	71.57	8	71.99	71.50	-5	3,585	-0.14%
2023/09/11	4	71.00	7	71.02	70.90	-3	3,580	-0.08%
2023/09/08	5	70.96	1	71.79	70.90	4	3,587	0.11%
2023/09/07	10	71.92	4	71.88	71.50	6	3,566	0.17%
2023/09/06	13	71.48	19	71.72	72.00	-6	3,501	-0.17%
2023/09/05	1	69.70	1.1	69.62	70.10	-0.1	3,326	0.00%
2023/09/04	1	68.80	2	69.60	69.80	-1	3,351	-0.03%
2023/08/31	17	69.72	11	69.89	69.80	6	3,404	0.18%
2023/08/30	0	0.00	2	68.95	69.00	-2	3,317	-0.06%
2023/08/29	0	0.00	1	68.90	69.00	-1	3,368	-0.03%
2023/08/28	3	68.47	5	69.06	68.90	-2	3,370	-0.06%
2023/08/25	0	0.00	14	67.95	68.20	-14	3,328	-0.42%
2023/08/24	1	67.20	2	67.40	67.20	-1	3,303	-0.03%
2023/08/23	1	66.80	0	0.00	66.80	1	3,304	0.03%
2023/08/22	5.1	66.23	0	0.00	66.30	5.1	3,310	0.15%
2023/08/21	17	67.02	7	68.70	66.70	10	3,297	0.30%
2023/08/18	10	68.07	9	68.86	67.80	1	3,237	0.03%
2023/08/17	1	68.20	0	68.40	68.70	1	3,200	0.03%
2023/08/16	0	0.00	5	67.54	68.00	-5	3,166	-0.16%
2023/08/15	1	67.20	3	67.50	67.00	-2	3,164	-0.06%
2023/08/14	2	66.90	1	67.50	67.00	1	3,157	0.03%
2023/08/10	0	0.00	2	67.80	67.40	-2	3,169	-0.06%
2023/08/09	11	67.63	1	67.20	67.00	10	3,141	0.32%
2023/08/08	0	0.00	1	69.20	69.10	-1	3,078	-0.03%
2023/08/07	0	0.00	2	68.95	68.70	-2	3,077	-0.06%
2023/08/04	0	0.00	2	68.00	68.40	-2	3,076	-0.07%
2023/08/02	1	67.60	1	68.70	67.40	0	3,072	0.00%
2023/08/01	5	68.42	9	68.92	68.20	-4	3,055	-0.13%
2023/07/31	7	69.51	4	69.85	69.40	3	3,017	0.10%
2023/07/28	1	68.50	11.2	69.23	69.40	-10.2	2,937	-0.35%
2023/07/25	0	66.10	1	66.30	66.10	-1	2,856	-0.03%
2023/07/21	0	66.00	0	0.00	66.70	0	2,898	0.00%
2023/07/19	0	0.00	1	67.10	66.70	-1	2,996	-0.03%
2023/07/17	0	66.50	0	66.20	66.50	0	2,986	0.00%
2023/07/13	1	64.80	0	0.00	64.90	1	3,022	0.03%
2023/07/12	0	0.00	1	64.10	64.40	-1	2,983	-0.03%
2023/07/11	10.1	63.50	2	63.85	63.70	8.1	2,957	0.27%
2023/07/10	6	63.38	0	0.00	63.30	6	2,979	0.20%
2023/07/07	61	63.08	1	63.90	63.90	60	2,988	2.01%
2023/07/06	1	63.70	2	64.00	63.80	-1	3,002	-0.03%
2023/07/04	4	63.53	0	0.00	62.90	4	3,006	0.13%
2023/07/03	0	0.00	2	63.50	63.30	-2	2,997	-0.07%
2023/06/29	1	63.10	0	0.00	62.80	1	3,062	0.03%
2023/06/28	0	0.00	1	63.00	63.00	-1	3,124	-0.03%
2023/06/27	0	0.00	1	62.20	62.90	-1	3,105	-0.03%
2023/06/26	1	62.30	0	0.00	62.30	1	3,109	0.03%
2023/06/21	2	62.90	0	0.00	63.00	2	3,110	0.06%
2023/06/20	4	62.90	0	0.00	62.70	4	3,121	0.13%
2023/06/19	1	64.80	0	0.00	64.20	1	3,057	0.03%
2023/06/16	2	65.00	2.2	65.09	64.90	-0.1	3,031	0.00%
2023/06/15	2	69.55	23.6	69.60	69.60	-21.6	2,945	-0.73%
2023/06/14	2	69.65	0	0.00	69.60	2	2,870	0.07%
2023/06/13	1	70.00	2	69.75	69.80	-1	2,824	-0.04%
2023/06/12	0	0.00	135	69.80	69.80	-135	2,812	-4.80%	大賣/鉅額交易
2023/06/09	4.1	69.90	22	69.85	69.90	-18	2,799	-0.64%
2023/06/08	4	69.68	6	69.65	69.70	-2	2,794	-0.07%
2023/06/07	1.1	69.41	20	69.60	69.50	-19	2,785	-0.68%
2023/06/06	0	0.00	6	68.92	69.40	-6	2,817	-0.21%
2023/06/05	1	68.70	3.4	68.61	68.60	-2.4	2,817	-0.08%
2023/06/02	2	68.00	1.6	68.02	67.60	0.4	2,843	0.01%
2023/06/01	0	0.00	0	67.40	67.00	0	2,872	0.00%
2023/05/30	1	67.20	0	0.00	66.90	1	2,950	0.03%
2023/05/29	0	0.00	0	67.50	67.10	0	3,052	0.00%
2023/05/26	1	67.10	1	67.20	66.80	0	3,078	0.00%
2023/05/24	1	65.90	0	0.00	66.20	1	3,165	0.03%
2023/05/23	1	66.00	1	66.30	66.00	0	3,188	0.00%
2023/05/22	3	65.77	1	66.10	66.00	2	3,186	0.06%
2023/05/19	2	65.50	0	0.00	65.40	2	3,184	0.06%
2023/05/18	0	65.70	1	65.90	65.70	-1	3,157	-0.03%
2023/05/16	0	64.60	1	64.70	64.30	-1	3,144	-0.03%
2023/05/15	1	64.80	0	0.00	64.70	1	3,120	0.03%
2023/05/12	2	65.10	1	65.90	65.00	1	3,124	0.03%
2023/05/11	0	0.00	2	65.00	64.70	-2	3,126	-0.06%
2023/05/10	9	64.98	0	0.00	65.00	9	3,166	0.28%
2023/05/08	2	66.40	1	66.40	66.00	1	3,139	0.03%
2023/05/04	1	65.80	0	0.00	65.80	1	3,260	0.03%
2023/05/02	5	65.14	0	0.00	65.30	5	3,278	0.15%
2023/04/28	5	66.54	0	0.00	65.90	5	3,254	0.15%
2023/04/25	2	66.65	0	0.00	66.30	2	3,082	0.07%
2023/04/21	0	67.00	0	0.00	67.00	0	3,016	0.00%
2023/04/19	0	67.95	0	0.00	67.50	0	2,989	0.00%
2023/04/18	2	67.70	0	0.00	67.90	2	2,960	0.07%
2023/04/17	3	69.07	0	0.00	69.10	3	2,874	0.10%
2023/04/14	1	69.30	0	0.00	69.50	1	2,845	0.04%
2023/04/12	0	0.00	1	69.20	69.30	-1	2,824	-0.04%
2023/04/11	0	0.00	2	68.60	68.70	-2	2,790	-0.07%
2023/04/10	0.3	68.10	0	0.00	67.50	0.3	2,756	0.01%
2023/04/06	0	0.00	1	69.90	69.90	-1	2,677	-0.04%
2023/03/31	0	0.00	2	69.80	69.30	-2	2,644	-0.08%
2023/03/29	1	68.50	6	68.52	68.40	-5	2,575	-0.19%
2023/03/28	1	70.10	3.1	70.60	70.00	-2.1	2,525	-0.08%
2023/03/23	0	0.00	6	71.18	71.00	-6	2,533	-0.24%
2023/03/21	0	0.00	0	71.00	70.60	0	2,463	0.00%
2023/03/20	0	0.00	0	70.30	70.40	0	2,441	0.00%
2023/03/17	0	0.00	0.2	69.71	70.00	-0.2	2,425	-0.01%
2023/03/16	0	68.80	2	68.90	68.80	-2	2,407	-0.08%
2023/03/15	0	0.00	10.3	69.49	68.80	-10.3	2,400	-0.43%
2023/03/13	0.3	69.40	1	70.30	70.30	-0.7	2,356	-0.03%
2023/03/10	0	0.00	2	70.45	70.10	-2	2,326	-0.09%
2023/03/09	0	0.00	0.2	70.77	70.90	-0.2	2,292	-0.01%
2023/03/08	0	0.00	1	70.20	70.40	-1	2,200	-0.05%
2023/03/07	1	69.60	2	70.50	70.50	-1	2,158	-0.05%
2023/03/06	0	0.00	3.6	70.46	70.20	-3.6	2,104	-0.17%
2023/03/03	4	68.93	0	69.00	69.00	4	2,012	0.20%
2023/03/02	0.1	68.40	5	69.00	69.00	-4.9	1,967	-0.25%
2023/03/01	1	68.60	0	68.37	69.00	1	1,912	0.05%
2023/02/24	3	67.40	2	67.20	67.30	1	1,805	0.05%
2023/02/23	1	67.10	1	66.90	67.10	0	1,761	0.00%
2023/02/22	0	0.00	0	65.77	66.00	0	1,712	0.00%
2023/02/21	0	0.00	0	65.00	65.30	0	1,673	0.00%
2023/02/15	0	0.00	0	64.50	64.40	0	1,796	0.00%
2023/02/14	0	0.00	1	64.40	64.40	-1	1,806	-0.06%
2023/02/13	1	63.00	0	0.00	63.30	1	1,847	0.06%
2023/02/08	0	0.00	7.1	63.90	64.30	-7.1	1,849	-0.38%
2023/02/07	0	0.00	11	63.40	63.40	-11	1,778	-0.62%
2023/02/06	3	63.00	0	0.00	63.40	3	1,766	0.17%
2023/02/03	1	63.10	4	63.27	63.30	-3	1,753	-0.17%
2023/02/02	6	61.88	4	62.02	61.80	2	1,701	0.12%
2023/02/01	3	58.90	3	59.73	60.50	0	1,692	0.00%
2023/01/31	1	60.30	1	60.80	60.50	0	1,668	0.00%
2023/01/30	0	60.80	0	0.00	60.80	0	1,652	0.00%
2023/01/17	1	60.50	1	60.70	60.70	0	1,648	0.00%
2023/01/16	0.1	60.40	0	0.00	60.40	0.1	1,661	0.00%
2023/01/12	2	60.70	1	61.40	61.00	1	1,670	0.06%
2023/01/11	2	60.40	1	60.60	60.60	1	1,673	0.06%
2023/01/09	0	0.00	1	59.40	59.60	-1	1,684	-0.06%
2023/01/04	0	0.00	1	59.10	58.90	-1	1,707	-0.06%
2023/01/03	0	0.00	3	58.60	59.00	-3	1,732	-0.17%
2022/12/30	3	57.97	0	0.00	57.40	3	1,723	0.17%
2022/12/29	1	58.20	1	58.90	58.90	0	1,700	0.00%
2022/12/28	0	0.00	2	59.05	58.90	-2	1,698	-0.12%
2022/12/27	0	0.00	1	59.00	59.00	-1	1,690	-0.06%
2022/12/26	1	58.10	0	0.00	58.00	1	1,686	0.06%
2022/12/23	1	57.40	1	58.60	58.60	0	1,710	0.00%
2022/12/21	1	57.70	0	0.00	57.70	1	1,749	0.06%
2022/12/20	3	58.30	0	0.00	58.00	3	1,750	0.17%
2022/12/19	2	58.80	2	59.55	59.40	0	1,761	0.00%
2022/12/16	1	58.40	1	59.20	59.40	0	1,746	0.00%
2022/12/12	1	59.00	1	59.50	58.70	0	1,829	0.00%
2022/12/09	0	59.00	0	0.00	59.30	0	1,878	0.00%
2022/12/07	3	59.03	0	0.00	58.50	3	1,892	0.16%
2022/12/06	0	58.80	0	0.00	59.00	0	1,892	0.00%
2022/12/05	2	59.30	1	59.60	59.20	1	1,899	0.05%
2022/12/02	1	59.30	6.1	59.38	59.40	-5.1	1,936	-0.26%
2022/12/01	2	58.90	0	0.00	58.90	2	1,927	0.10%
2022/11/28	1	57.70	0	0.00	57.70	1	1,936	0.05%
2022/11/25	1	58.00	0	58.70	58.00	1	1,946	0.05%
2022/11/22	1	57.90	1	58.60	58.80	0	1,961	0.00%
2022/11/21	0	58.30	0	0.00	58.30	0	1,971	0.00%
2022/11/17	1	58.80	0	0.00	59.30	1	1,982	0.05%
2022/11/16	0	0.00	8	59.36	59.50	-8	1,979	-0.40%
2022/11/15	1	58.00	1	58.10	58.20	0	1,910	0.00%
2022/11/14	0	0.00	5	58.00	57.70	-5	1,904	-0.26%
2022/11/11	1	57.70	1	58.40	57.50	0	1,891	0.00%
2022/11/10	0	0.00	4	57.03	57.10	-4	1,879	-0.21%
2022/11/09	4	56.83	9	56.78	57.20	-5	1,877	-0.27%
2022/11/08	1	56.10	6	56.53	55.70	-5	1,849	-0.27%
2022/11/07	0	0.00	9	55.99	56.20	-9	1,884	-0.48%
2022/11/04	0	0.00	1	54.80	54.60	-1	1,874	-0.05%
2022/11/02	0	0.00	2	54.50	54.80	-2	1,931	-0.10%
2022/11/01	9	54.47	0	0.00	54.60	9	1,970	0.46%
2022/10/31	1	54.30	14	53.89	54.40	-13	1,998	-0.65%
2022/10/28	6	52.77	3	53.07	52.60	3	1,993	0.15%
2022/10/27	0	0.00	2	53.45	53.90	-2	1,971	-0.10%
2022/10/26	0	0.00	3	52.80	52.90	-3	2,006	-0.15%
2022/10/25	1	52.80	3	53.53	52.80	-2	2,055	-0.10%
2022/10/24	4	53.40	0	0.00	53.60	4	2,059	0.19%
2022/10/21	1	53.70	4	53.85	53.30	-3	2,057	-0.15%
2022/10/20	3	52.47	1	53.20	53.30	2	2,086	0.10%
2022/10/19	1	53.20	1	54.10	53.10	0	2,109	0.00%
2022/10/18	2	52.40	7	53.17	53.70	-5	2,116	-0.24%
2022/10/17	0	0.00	4	51.35	51.80	-4	2,148	-0.19%
2022/10/14	1	50.20	1	50.80	50.30	0	2,213	0.00%
2022/10/13	2	49.63	0	0.00	49.45	2	2,365	0.08%
2022/10/11	9	50.46	0	0.00	50.20	9	2,558	0.35%
2022/10/07	1	52.00	0	0.00	52.00	1	2,585	0.04%
2022/10/05	0	0.00	1	52.40	51.90	-1	2,695	-0.04%
2022/10/04	0	0.00	5	51.10	51.40	-5	2,727	-0.18%
2022/09/30	1	50.10	1	50.50	50.50	0	2,808	0.00%
2022/09/29	1	51.30	2	51.65	51.30	-1	2,848	-0.04%
2022/09/28	2	50.45	1	50.10	50.00	1	2,880	0.03%
2022/09/26	3	51.67	0	0.00	51.30	3	2,911	0.10%
2022/09/22	7	52.94	1	53.00	53.20	6	2,997	0.20%
2022/09/21	0	0.00	1	53.50	53.50	-1	3,019	-0.03%
2022/09/20	1	53.40	1	53.90	53.80	0	3,052	0.00%
2022/09/19	9	54.11	2	54.05	53.90	7	3,051	0.23%
2022/09/16	3	55.10	0	0.00	54.90	3	3,033	0.10%
2022/09/15	2	55.80	7	56.04	55.80	-5	3,053	-0.16%
2022/09/14	1	55.00	0	0.00	55.60	1	3,106	0.03%
2022/09/12	0.1	56.50	0	0.00	56.40	0.1	3,150	0.00%
2022/09/08	2	55.55	4	56.45	56.80	-2	3,244	-0.06%
2022/09/07	1	54.50	0	0.00	54.50	1	3,246	0.03%
2022/09/06	0	0.00	1	55.10	55.10	-1	3,244	-0.03%
2022/09/05	2	55.60	0	0.00	55.60	2	3,238	0.06%
2022/09/02	1	56.20	6	56.20	56.20	-5	3,258	-0.15%
2022/08/30	0	0.00	1	57.10	56.90	-1	3,266	-0.03%
2022/08/29	2	56.70	0	0.00	56.80	2	3,287	0.06%
2022/08/26	1	57.70	2	57.70	57.70	-1	3,294	-0.03%
2022/08/23	5	56.72	7	56.87	56.50	-2	3,308	-0.06%
2022/08/22	3	57.33	3	57.20	57.00	0	3,307	0.00%
2022/08/19	1	57.20	0	0.00	57.30	1	3,297	0.03%
2022/08/18	1	56.50	1	56.80	56.80	0	3,308	0.00%
2022/08/16	3	56.40	1	56.60	56.50	2	3,288	0.06%
2022/08/15	8	56.69	5	56.80	56.60	3	3,266	0.09%
2022/08/12	1	56.20	1	56.20	56.20	0	3,247	0.00%
2022/08/11	0	0.00	3	55.80	55.40	-3	3,211	-0.09%
2022/08/10	0	55.50	0	0.00	55.10	0	3,237	0.00%
2022/08/09	0	55.10	1	55.40	55.90	-1	3,244	-0.03%
2022/08/08	0	0.00	3	54.50	55.70	-3	3,223	-0.09%
2022/08/05	0.3	55.60	0	0.00	55.30	0.3	3,182	0.01%
2022/08/04	0	0.00	1	54.60	54.70	-1	3,169	-0.03%
2022/08/03	4	54.18	0	0.00	54.40	4	3,149	0.13%
2022/08/02	0	54.60	9	54.69	54.50	-9	3,149	-0.29%
2022/08/01	4	55.10	1	55.50	55.60	3	3,115	0.10%
2022/07/29	4	54.45	4	54.70	54.70	0	3,092	0.00%
2022/07/28	11	54.42	4	54.50	54.10	7	3,111	0.23%
2022/07/27	33	54.30	0	0.00	54.10	33	3,122	1.06%
2022/07/26	1	54.50	0	0.00	54.30	1	3,109	0.03%
2022/07/25	1	55.10	3	55.40	55.40	-2	3,111	-0.06%
2022/07/22	4	54.70	0	0.00	55.80	4	3,117	0.13%
2022/07/21	6	54.68	0	0.00	55.20	6	3,108	0.19%
2022/07/20	5	54.48	1	54.60	54.90	4	3,053	0.13%
2022/07/19	2	59.70	0	0.00	59.90	2	2,925	0.07%
2022/07/18	1	59.20	10	59.08	59.80	-9	2,812	-0.32%
2022/07/15	1	57.60	8	57.54	57.60	-7	2,749	-0.25%
2022/07/14	1	54.80	3	55.97	56.00	-2	2,729	-0.07%
2022/07/13	3	55.53	1	56.00	55.20	2	2,705	0.07%
2022/07/12	2	55.80	0	0.00	55.20	2	2,735	0.07%
2022/07/11	6	56.75	1	56.80	57.00	5	2,713	0.18%
2022/07/08	0	0.00	1	57.20	57.60	-1	2,699	-0.04%
2022/07/07	2	54.35	2	55.40	56.00	0	2,654	0.00%
2022/07/06	4	55.55	0	0.00	54.60	4	2,617	0.15%
2022/07/05	1	56.70	0	0.00	57.00	1	2,616	0.04%
2022/07/04	2	56.85	0	0.00	56.60	2	2,620	0.08%
2022/07/01	5	59.14	4	59.28	57.50	1	2,655	0.04%
2022/06/30	4	59.75	4.2	60.61	59.30	-0.1	2,660	-0.01%
2022/06/29	2	61.81	0.4	62.70	61.80	1.7	2,613	0.06%
2022/06/28	2	63.10	0	0.00	63.30	2	2,601	0.08%
2022/06/27	2	64.30	0	0.00	64.60	2	2,607	0.08%
2022/06/23	1	64.00	4	64.00	64.40	-3	2,603	-0.11%
2022/06/22	1	66.10	0	0.00	64.80	1	2,584	0.04%
2022/06/20	1	66.01	0	0.00	66.00	1	2,607	0.04%
2022/06/17	1	66.50	0	0.00	68.30	1	2,609	0.04%
2022/06/16	1	67.70	4	67.70	67.50	-3	2,543	-0.12%
2022/06/14	1	67.70	0	0.00	68.40	1	2,600	0.04%
2022/06/13	1	68.20	8	68.50	68.10	-7	2,668	-0.26%
2022/06/10	2	69.30	1	69.40	69.30	1	2,721	0.04%
2022/06/09	2	69.50	0.3	69.70	69.70	1.7	2,752	0.06%
2022/06/08	0	0.00	20.1	69.80	69.80	-20.1	2,781	-0.72%
2022/06/07	0	0.00	7.2	69.71	70.10	-7.2	3,013	-0.24%
2022/06/06	1	69.60	0	69.70	69.60	1	3,113	0.03%
2022/06/02	1	69.50	0	69.70	69.50	1	3,173	0.03%
2022/06/01	1	69.60	2	69.50	69.50	-1	3,312	-0.03%
2022/05/31	1	69.20	0	69.20	69.40	1	3,431	0.03%
2022/05/26	1	68.40	0	0.00	67.80	1	3,956	0.03%
2022/05/24	3	68.53	10	68.60	68.20	-7	4,161	-0.17%
2022/05/23	0	0.00	3	68.93	68.60	-3	4,170	-0.07%
2022/05/19	1	68.60	5	68.80	69.10	-4	4,244	-0.09%
2022/05/18	0	0.00	0	69.63	69.60	0	4,247	0.00%
2022/05/17	0	0.00	4	68.55	69.10	-4	4,244	-0.09%
2022/05/16	0	0.00	10	67.97	67.80	-10	4,246	-0.24%
2022/05/12	0	0.00	4	67.65	66.80	-4	4,328	-0.09%
2022/05/11	1	67.70	0	0.00	68.00	1	4,348	0.02%
2022/05/10	0	0.00	16	67.38	68.20	-16	4,398	-0.36%
2022/05/09	12	67.80	0	0.00	67.50	12	4,427	0.27%
2022/05/06	0	0.00	12	67.99	68.30	-12	4,459	-0.27%
2022/05/05	3	67.80	18	67.87	68.10	-15	4,489	-0.33%
2022/05/04	10	67.40	10	67.80	67.40	0	4,506	0.00%
2022/05/03	2	67.20	11	67.68	67.30	-9	4,581	-0.20%
2022/04/29	0	0.00	6	67.62	67.10	-6	4,652	-0.13%
2022/04/28	0	67.90	1	66.80	67.50	-1	4,708	-0.02%
2022/04/27	2	65.95	0	0.00	66.20	2	4,755	0.04%
2022/04/26	1	67.70	0	0.00	67.10	1	4,793	0.02%
2022/04/25	0	67.65	0	0.00	67.50	0	4,996	0.00%
2022/04/22	0	0.00	6	68.60	68.90	-6	5,101	-0.12%
2022/04/19	3	68.73	4	68.70	68.60	-1	5,707	-0.02%
2022/04/18	13	68.32	15	68.87	68.70	-2	5,891	-0.03%
2022/04/15	0	0.00	10	66.69	67.20	-10	5,900	-0.17%
2022/04/13	2	66.70	1	66.70	67.00	1	5,980	0.02%
2022/04/12	1	65.70	1	66.20	66.40	0	6,020	0.00%
2022/04/11	56.1	66.78	0	0.00	66.50	56.1	6,035	0.93%
2022/04/08	0	67.20	0	0.00	67.50	0	6,020	0.00%
2022/04/07	0	67.89	1	67.50	67.20	-1	6,010	-0.02%
2022/04/06	6	68.48	0	0.00	68.60	6	5,998	0.10%
2022/04/01	3	68.63	2	69.00	69.40	1	5,996	0.02%
2022/03/31	2	69.10	0	0.00	69.10	2	6,024	0.03%
2022/03/30	0	69.50	0	0.00	69.40	0	6,038	0.00%
2022/03/29	1	70.10	10	70.00	69.70	-9	6,019	-0.15%
2022/03/28	1	69.60	11	70.05	70.10	-10	6,014	-0.17%
2022/03/25	10	70.85	10	70.74	70.60	0	6,012	0.00%
2022/03/24	1	71.20	4	71.30	71.50	-3	5,988	-0.05%
2022/03/23	0	0.00	4	71.60	71.20	-4	6,099	-0.07%
2022/03/22	2.1	71.70	0	0.00	71.90	2.1	6,060	0.03%
2022/03/21	0	0.00	4	71.50	71.30	-4	6,057	-0.07%
2022/03/18	20	70.50	1	71.30	71.80	19	6,091	0.31%
2022/03/17	2	70.70	1	70.70	70.90	1	6,092	0.02%
2022/03/16	5	68.80	9	69.50	69.10	-4	6,106	-0.07%
2022/03/15	1	69.50	0	0.00	69.50	1	6,110	0.02%
2022/03/14	5	71.32	0	71.40	71.00	5	6,116	0.08%
2022/03/11	1	71.10	0.1	71.10	71.30	0.9	6,124	0.01%
2022/03/10	5	71.48	5	71.24	71.20	0	6,140	0.00%
2022/03/09	3	70.40	8.1	70.54	71.60	-5.1	5,957	-0.09%
2022/03/08	0	68.70	0	0.00	68.90	0	5,926	0.00%
2022/03/07	18	69.89	11	70.26	69.10	7	5,954	0.12%
2022/03/04	6	71.65	2	71.70	71.10	4	5,901	0.07%
2022/03/03	6	71.65	8	72.66	72.60	-2	5,821	-0.03%
2022/03/02	4	70.88	1	70.80	70.90	3	5,710	0.05%
2022/03/01	11.5	70.93	10	70.85	71.00	1.5	5,644	0.03%
2022/02/25	3.2	68.93	4	68.33	68.90	-0.8	5,436	-0.01%
2022/02/24	6	67.18	8	66.86	66.80	-2	5,384	-0.04%
2022/02/23	3	68.60	3	68.60	68.70	0	5,384	0.00%
2022/02/22	1	68.00	0	0.00	68.30	1	5,427	0.02%
2022/02/21	1	69.30	1	69.00	69.50	0	5,524	0.00%
2022/02/18	11	68.57	0	0.00	68.90	11	5,625	0.20%
2022/02/15	0	0.00	1	68.40	67.90	-1	5,989	-0.02%
2022/02/14	1.3	67.84	0	0.00	68.10	1.3	6,058	0.02%
2022/02/10	2	69.70	0	0.00	69.70	2	6,133	0.03%
2022/02/09	1	68.90	4	68.90	69.00	-3	6,181	-0.05%
2022/02/08	3	68.90	1	68.30	68.90	2	6,192	0.03%
2022/02/07	20	67.76	5	67.50	67.80	15	6,251	0.24%
2022/01/26	1	68.60	1	68.30	67.90	0	6,270	0.00%
2022/01/25	1	68.80	0	0.00	68.00	1	6,349	0.02%
2022/01/24	1	67.10	3	68.20	68.70	-2	6,324	-0.03%
2022/01/21	0	0.00	1	69.00	69.00	-1	6,414	-0.02%
2022/01/19	1	69.10	2	69.70	69.10	-1	6,547	-0.02%
2022/01/18	5	70.12	5	70.72	70.00	0	6,512	0.00%
2022/01/17	1	68.40	8	69.38	69.80	-7	6,332	-0.11%
2022/01/14	1	68.00	0	0.00	68.20	1	6,251	0.02%
2022/01/13	0	0.00	3	68.77	69.00	-3	6,178	-0.05%
2022/01/12	2	67.80	1	67.90	68.00	1	5,884	0.02%
2022/01/11	2	67.80	3	68.03	67.90	-1	5,789	-0.02%
2022/01/10	51	66.00	3	66.73	67.20	48	5,604	0.86%
2022/01/07	0.1	66.31	0	0.00	66.40	0.1	5,575	0.00%
2022/01/05	1	66.40	2	66.40	66.50	-1	5,612	-0.02%
2022/01/04	0	0.00	0.2	66.90	66.50	-0.2	5,711	0.00%
2022/01/03	0	0.00	1	66.90	66.80	-1	5,891	-0.02%
2021/12/30	1.1	66.61	0	0.00	66.70	1.1	5,912	0.02%
2021/12/29	0	66.65	0	0.00	66.40	0	5,926	0.00%
2021/12/28	0	0.00	2	67.30	66.90	-2	5,968	-0.03%
2021/12/27	0	0.00	3	66.67	67.10	-3	6,008	-0.05%
2021/12/24	0	66.10	0	0.00	66.10	0	6,032	0.00%
2021/12/23	0	0.00	1	65.90	66.00	-1	6,077	-0.02%
2021/12/22	0	65.60	1	65.50	65.50	-1	6,209	-0.02%
2021/12/21	1	65.10	2	65.00	65.40	-1	6,223	-0.02%
2021/12/20	1	64.60	1	65.00	64.90	0	6,219	0.00%
2021/12/17	11	65.03	13	65.12	65.10	-2	6,237	-0.03%
2021/12/16	0	0.00	1	66.00	66.30	-1	6,179	-0.02%
2021/12/15	1	65.60	5	65.40	65.30	-4	6,181	-0.06%
2021/12/14	7	65.83	2	66.10	65.70	5	6,194	0.08%
2021/12/13	1	66.80	0	0.00	66.70	1	6,159	0.02%
2021/12/09	1	66.50	5	66.30	66.30	-4	6,246	-0.06%
2021/12/08	1	67.10	2	66.95	66.80	-1	6,222	-0.02%
2021/12/07	1	67.30	2	67.15	67.10	-1	6,240	-0.02%
2021/12/06	0.1	67.70	0	0.00	67.50	0.1	6,299	0.00%
2021/12/03	3.2	67.71	0	0.00	67.60	3.2	6,489	0.05%
2021/12/02	23.2	67.80	10	68.00	67.80	13.2	6,877	0.19%
2021/12/01	6	67.40	6	67.68	67.90	0	8,230	0.00%
2021/11/30	28	67.20	12	67.63	67.00	16	8,300	0.19%
2021/11/29	1	65.10	0	0.00	66.60	1	8,409	0.01%
2021/11/26	3	66.23	3	66.43	66.20	0	8,647	0.00%
2021/11/25	0	0.00	2	67.60	67.20	-2	8,665	-0.02%
2021/11/24	2	67.30	1	66.80	67.30	1	8,766	0.01%
2021/11/23	3	67.57	0	0.00	67.60	3	8,957	0.03%
2021/11/22	3	68.43	27	67.78	68.30	-24	8,989	-0.27%
2021/11/19	22	67.42	7	67.40	67.30	15	9,026	0.17%
2021/11/18	3	67.33	4	67.40	67.20	-1	9,051	-0.01%
2021/11/17	3	66.57	1	66.80	66.90	2	8,947	0.02%
2021/11/16	8.1	67.09	0	0.00	66.80	8.1	8,857	0.09%
2021/11/15	3	68.33	9	68.13	68.20	-6	8,763	-0.07%
2021/11/12	0	0.00	11	66.48	66.70	-11	8,674	-0.13%
2021/11/11	5	65.02	0	0.00	64.90	5	8,625	0.06%
2021/11/10	1	66.00	2	65.75	66.00	-1	8,639	-0.01%
2021/11/09	2	66.05	14	66.37	66.00	-12	8,759	-0.14%
2021/11/08	5	66.02	2	66.05	65.90	3	8,730	0.03%
2021/11/05	6	65.50	2	65.70	65.80	4	8,761	0.05%
2021/11/04	2	65.35	5	65.80	65.20	-3	8,919	-0.03%
2021/11/03	2	65.15	10	64.89	65.20	-8	9,095	-0.09%
2021/11/02	5	63.94	1	65.70	63.60	4	9,371	0.04%
2021/11/01	8	64.93	19	65.03	65.10	-11	9,820	-0.11%
2021/10/29	108	64.52	1	65.40	64.30	107	10,157	1.05%	大買/鉅額交易
2021/10/28	4	64.80	1	65.40	65.20	3	10,080	0.03%
2021/10/27	1	64.70	2	64.25	64.50	-1	9,998	-0.01%
2021/10/26	4	63.43	4	63.68	63.20	0	10,238	0.00%
2021/10/25	2	62.80	0	0.00	63.10	2	10,223	0.02%
2021/10/22	3	61.83	2	62.60	63.40	1	10,272	0.01%
2021/10/21	1	62.50	13	61.90	62.00	-12	10,391	-0.12%
2021/10/20	13.1	63.02	3	62.93	62.50	10.1	10,371	0.10%
2021/10/19	3	62.23	2	62.80	62.60	1	10,431	0.01%
2021/10/18	10	61.79	1	62.20	61.60	9	10,449	0.09%
2021/10/15	5	62.50	3	62.27	62.10	2	10,594	0.02%
2021/10/14	0	0.00	1	61.10	61.10	-1	10,699	-0.01%
2021/10/13	9.2	60.80	5	61.00	61.00	4.2	10,799	0.04%
2021/10/12	2	62.50	1	62.10	62.00	1	10,866	0.01%
2021/10/08	38.3	64.25	1	64.30	63.30	37.3	11,163	0.33%
2021/10/07	1	65.70	0	0.00	65.90	1	11,005	0.01%
2021/10/06	1	65.40	0	0.00	64.60	1	11,053	0.01%
2021/10/05	3	64.07	6	64.90	65.40	-3	11,117	-0.03%
2021/10/04	3.5	65.50	3	65.80	65.00	0.5	11,081	0.00%
2021/10/01	2	67.30	1	67.20	67.30	1	11,063	0.01%
2021/09/30	0	0.00	3	67.77	67.50	-3	11,044	-0.03%
2021/09/29	10.2	67.70	2	68.10	67.20	8.2	11,088	0.07%
2021/09/28	1	70.40	2	70.30	70.10	-1	10,983	-0.01%
2021/09/27	1	71.10	0	0.00	70.80	1	10,972	0.01%
2021/09/24	0	0.00	6	71.40	71.40	-6	10,977	-0.05%
2021/09/23	11	70.89	7	71.33	71.00	4	10,987	0.04%
2021/09/22	6.2	70.23	1	70.40	70.50	5.2	11,005	0.05%
2021/09/17	2.2	71.46	0	0.00	71.60	2.2	11,223	0.02%
2021/09/16	5	71.80	6	72.27	71.80	-1	11,224	-0.01%
2021/09/15	6	71.60	6	72.18	71.80	0	11,200	0.00%
2021/09/14	2	72.95	3	72.70	72.70	-1	11,146	-0.01%
2021/09/13	1	74.00	1	73.80	73.70	0	11,062	0.00%
2021/09/10	6	74.12	1	74.20	74.50	5	11,038	0.05%
2021/09/09	6	73.65	6	73.77	73.50	0	10,992	0.00%
2021/09/08	12	73.74	9	73.88	73.30	3	10,921	0.03%
2021/09/07	39	74.67	4	74.90	74.40	35	10,732	0.33%
2021/09/06	76	82.62	31	81.21	78.00	45	10,307	0.44%
2021/09/03	4	80.03	7	80.04	81.10	-3	8,879	-0.03%
2021/09/02	15	79.37	10	79.32	79.40	5	8,739	0.06%
2021/09/01	9	78.13	28	78.90	80.40	-19	8,616	-0.22%
2021/08/31	8	76.26	8	76.85	77.10	0	8,442	0.00%
2021/08/30	13	76.60	7	76.59	77.00	6	8,363	0.07%
2021/08/27	2	74.15	12	75.17	75.80	-10	8,235	-0.12%
2021/08/26	1	73.20	28	73.25	73.70	-27	8,014	-0.34%
2021/08/25	8.1	72.62	3	73.03	72.50	5.1	7,914	0.06%
2021/08/24	5	73.74	5	74.12	73.60	0	7,814	0.00%
2021/08/23	2	74.80	2	74.55	74.50	0	7,774	0.00%
2021/08/20	7	73.26	37	73.25	73.20	-30	7,784	-0.39%
2021/08/19	4	73.68	1	74.40	73.10	3	7,799	0.04%
2021/08/18	8	73.18	7	73.51	75.00	1	7,769	0.01%
2021/08/17	2	73.65	3	73.50	73.60	-1	7,721	-0.01%
2021/08/16	4	73.35	9	73.32	73.90	-5	7,666	-0.07%
2021/08/13	9	75.26	8	74.73	73.60	1	7,604	0.01%
2021/08/12	9	77.17	9	76.56	77.70	0	7,512	0.00%
2021/08/11	9	76.76	4	76.25	76.10	5	7,479	0.07%
2021/08/10	10	77.14	22	76.63	77.60	-12	7,395	-0.16%
2021/08/09	29	79.20	7	79.86	78.40	22	7,253	0.30%
2021/08/06	16	80.86	15	81.21	80.90	1	7,024	0.01%
2021/08/05	26	79.90	34	80.88	80.20	-8	6,752	-0.12%
2021/08/04	12	78.48	12	78.31	79.30	0	6,309	0.00%
2021/08/03	3	75.83	3	75.93	76.00	0	6,020	0.00%
2021/08/02	21	74.61	6	75.55	75.30	15	5,948	0.25%
2021/07/30	8	74.85	15	74.75	75.00	-7	5,915	-0.12%
2021/07/29	3	72.13	7	72.21	72.70	-4	5,731	-0.07%
2021/07/28	75	70.77	7	70.80	71.40	68	5,731	1.19%
2021/07/27	2	73.85	17	74.12	73.30	-15	5,775	-0.26%
2021/07/26	8	72.96	10	72.82	72.90	-2	5,705	-0.04%
2021/07/23	20	72.01	9	73.01	72.10	11	5,714	0.19%
2021/07/22	3	71.50	10	71.63	71.40	-7	5,670	-0.12%
2021/07/21	16	70.08	1	70.00	69.70	15	5,620	0.27%
2021/07/20	11	75.09	3.1	75.37	74.30	7.9	5,503	0.14%
2021/07/19	6	76.83	4.2	77.05	76.70	1.8	5,366	0.03%
2021/07/16	9.1	77.47	4	77.85	77.70	5.1	5,334	0.10%
2021/07/15	19.2	77.14	17	76.94	77.20	2.2	5,233	0.04%
2021/07/14	0	0.00	3	74.70	74.40	-3	4,848	-0.06%
2021/07/13	9	74.38	4	74.78	73.90	5	4,873	0.10%
2021/07/12	1	74.00	161	74.18	74.70	-160	4,849	-3.30%	大賣/鉅額交易
2021/07/09	6	73.28	30	73.64	72.90	-24	4,783	-0.50%
2021/07/08	0	0.00	4	73.83	73.80	-4	4,827	-0.08%
2021/07/07	6	72.93	5	72.88	73.10	1	4,826	0.02%
2021/07/06	3	72.20	5	73.40	73.30	-2	4,837	-0.04%
2021/07/05	6	72.00	2.1	72.26	72.50	3.9	4,784	0.08%
2021/07/02	1	71.00	10	71.20	71.50	-9	4,789	-0.19%
2021/07/01	4	71.50	0	0.00	71.10	4	4,861	0.08%
2021/06/30	6	71.92	6	71.58	72.00	0	4,933	0.00%
2021/06/29	8	71.98	12	71.88	71.90	-4	4,933	-0.08%
2021/06/28	12	72.22	13	72.14	72.80	-1	4,940	-0.02%
2021/06/25	6	70.30	1	70.30	70.20	5	4,782	0.10%
2021/06/23	3	69.57	1	69.60	69.60	2	4,879	0.04%
2021/06/21	2	68.40	1	69.00	69.10	1	4,978	0.02%
2021/06/18	2	69.45	1	71.10	69.00	1	5,103	0.02%
2021/06/16	2	70.10	0	0.00	70.00	2	5,570	0.04%
2021/06/15	0	0.00	1	70.00	70.20	-1	5,934	-0.02%
2021/06/11	1	70.10	1	70.90	70.30	0	5,983	0.00%
2021/06/10	1	70.30	1	70.50	70.50	0	6,026	0.00%
2021/06/09	5	69.28	0	0.00	69.20	5	6,028	0.08%
2021/06/08	4	70.45	20	70.21	70.80	-16	6,018	-0.27%
2021/06/04	0	67.90	0	0.00	68.40	0	6,017	0.00%
2021/06/03	0	0.00	10	68.56	68.30	-10	6,179	-0.16%
2021/06/02	0	0.00	17	68.04	68.20	-17	6,293	-0.27%
2021/06/01	3	68.27	1	68.50	68.20	2	6,438	0.03%
2021/05/28	2	68.10	3	67.27	68.20	-1	6,787	-0.01%
2021/05/27	4	65.95	2	66.40	66.00	2	6,957	0.03%
2021/05/26	2	66.95	3	67.17	67.30	-1	6,957	-0.01%
2021/05/25	11	66.22	4	66.48	66.90	7	7,011	0.10%
2021/05/24	1	63.50	4	64.60	65.10	-3	7,036	-0.04%
2021/05/21	10	64.47	1	65.00	64.50	9	7,126	0.13%
2021/05/20	14	65.21	2	65.50	64.40	12	7,215	0.17%
2021/05/19	0	0.00	1.1	66.41	66.60	-1.1	7,194	-0.02%
2021/05/18	20	64.96	3	65.37	66.50	17	7,226	0.24%
2021/05/17	11	63.16	0	0.00	62.80	11	7,313	0.15%
2021/05/14	3	66.60	3	66.80	66.60	0	7,287	0.00%
2021/05/13	3	63.47	2	64.80	65.20	1	7,294	0.01%
2021/05/12	22.1	64.55	24	65.95	64.50	-1.9	7,288	-0.03%
2021/05/11	26	67.99	0	0.00	67.10	26	7,276	0.36%
2021/05/10	8	71.00	1	71.40	71.00	7	7,238	0.10%
2021/05/07	19	70.72	0	0.00	71.00	19	7,429	0.26%
2021/05/06	28	71.15	3	71.87	70.60	25	7,469	0.33%
2021/05/05	9	70.71	0	0.00	70.40	9	7,787	0.12%
2021/05/04	32	71.63	2	72.20	71.60	30	7,862	0.38%
2021/05/03	6	74.28	1	76.20	73.90	5	7,892	0.06%
2021/04/29	2.2	77.53	0	0.00	77.40	2.2	7,910	0.03%
2021/04/28	1	77.40	0	0.00	78.20	1	7,975	0.01%
2021/04/27	13	76.68	5	76.60	76.90	8	8,214	0.10%
2021/04/26	1	76.40	2	76.90	76.90	-1	8,350	-0.01%
2021/04/23	1	74.80	3	75.47	76.00	-2	8,475	-0.02%
2021/04/22	0	75.40	5	75.30	75.20	-5	8,655	-0.06%
2021/04/21	2	77.60	1	77.80	77.50	1	8,814	0.01%
2021/04/20	7	76.54	6	77.15	76.60	1	8,958	0.01%
2021/04/19	2	77.10	0	0.00	77.10	2	9,392	0.02%
2021/04/16	13	77.89	11	77.75	77.90	2	9,443	0.02%
2021/04/15	0	0.00	3	76.53	76.50	-3	9,484	-0.03%
2021/04/14	6	74.95	0	0.00	75.30	6	9,628	0.06%
2021/04/13	2	77.05	5	77.14	76.40	-3	9,586	-0.03%
2021/04/12	13.2	78.53	12	77.75	77.50	1.2	9,552	0.01%
2021/04/09	5	77.94	1	77.70	78.00	4	9,547	0.04%
2021/04/08	1	77.10	17	77.73	77.60	-16	9,492	-0.17%
2021/04/07	7	78.00	11	77.77	77.80	-4	9,452	-0.04%
2021/04/06	7	78.93	8	78.95	79.00	-1	9,396	-0.01%
2021/04/01	5	78.00	23	77.58	78.00	-18	9,316	-0.19%
2021/03/31	11	78.01	8	78.01	77.70	3	9,285	0.03%
2021/03/30	0	0.00	40	77.13	77.80	-40	9,223	-0.43%
2021/03/29	2	77.05	2	77.10	76.70	0	9,172	0.00%
2021/03/26	5	76.70	5	76.50	76.70	0	9,239	0.00%
2021/03/25	1	76.20	5	76.20	76.10	-4	9,189	-0.04%
2021/03/23	3	75.70	4	75.90	75.80	-1	9,116	-0.01%
2021/03/22	10.2	74.97	9	75.22	74.70	1.2	9,009	0.01%
2021/03/19	16	76.09	7	77.04	76.00	9	8,985	0.10%
2021/03/18	10	77.47	44	75.87	77.90	-34	8,602	-0.40%
2021/03/17	7	73.57	9	73.89	73.50	-2	8,297	-0.02%
2021/03/15	2	72.40	3	73.43	73.60	-1	8,607	-0.01%
2021/03/12	1	72.60	9	72.94	72.70	-8	8,634	-0.09%
2021/03/11	3	72.77	6	72.58	73.10	-3	8,692	-0.03%
2021/03/10	3	71.73	3	71.80	71.70	0	8,969	0.00%
2021/03/09	3	70.70	1	71.00	71.40	2	8,988	0.02%
2021/03/08	46	72.08	5	72.90	72.20	41	8,885	0.46%
2021/03/05	19	73.78	7	73.00	72.70	12	8,795	0.14%
2021/03/04	17	74.05	12	74.24	74.10	5	8,709	0.06%
2021/03/03	33	75.18	11	75.20	75.10	22	8,584	0.26%
2021/03/02	29	75.45	44	76.25	75.50	-15	8,370	-0.18%
2021/02/26	6	73.67	59	73.96	74.10	-53	8,284	-0.64%
2021/02/25	3	74.03	1	74.50	74.50	2	8,286	0.02%
2021/02/24	3	73.80	2	74.45	74.40	1	8,260	0.01%
2021/02/23	5	74.34	1	74.30	74.40	4	8,214	0.05%
2021/02/22	8	75.34	5	74.14	75.50	3	8,142	0.04%
2021/02/19	1	73.00	7	73.10	73.20	-6	8,051	-0.07%
2021/02/18	2	73.30	0	0.00	73.90	2	8,059	0.02%
2021/02/17	10	73.20	8	73.44	73.50	2	8,050	0.02%
2021/02/05	6	71.33	0	0.00	71.30	6	7,963	0.08%
2021/02/04	2	70.20	0	0.00	70.30	2	8,045	0.02%
2021/02/03	9	71.71	0	0.00	71.20	9	8,085	0.11%
2021/02/01	6	69.38	0	0.00	69.50	6	8,259	0.07%
2021/01/29	14	70.96	10	71.65	69.20	4	8,380	0.05%
2021/01/28	7	73.23	5	73.06	72.50	2	8,195	0.02%
2021/01/27	20	76.38	30	76.51	75.70	-10	8,077	-0.12%
2021/01/26	5	75.10	7	75.79	75.70	-2	7,652	-0.03%
2021/01/25	11	75.77	13	75.39	75.70	-2	7,537	-0.03%
2021/01/22	8	74.91	1	75.20	75.40	7	7,400	0.09%
2021/01/21	8	74.80	27	74.73	74.40	-19	7,308	-0.26%
2021/01/20	28	75.59	47	74.96	73.70	-19	7,247	-0.26%
2021/01/19	18	74.71	22	74.13	74.50	-4	6,991	-0.06%
2021/01/18	10	74.57	17	73.82	73.90	-7	6,871	-0.10%
2021/01/15	22	73.86	24	73.66	74.50	-2	6,733	-0.03%
2021/01/14	10	73.27	17	73.82	73.80	-7	6,597	-0.11%
2021/01/13	8	72.14	17	72.05	72.10	-9	6,359	-0.14%
2021/01/12	17	71.32	19	71.52	70.40	-2	6,189	-0.03%
2021/01/11	14	69.09	4	68.85	69.30	10	5,733	0.17%
2021/01/08	6	68.68	2	68.10	68.20	4	5,658	0.07%
2021/01/07	5	67.56	12	67.73	68.00	-7	5,631	-0.12%
2021/01/06	2	66.90	3	67.43	66.30	-1	5,544	-0.02%
2021/01/05	5	66.98	1	67.20	67.40	4	5,529	0.07%
2021/01/04	3	67.27	6	67.05	67.40	-3	5,549	-0.05%
2020/12/31	0	0.00	1	66.50	66.40	-1	5,526	-0.02%
2020/12/30	4	65.40	0	0.00	65.90	4	5,566	0.07%
2020/12/29	83	66.49	1	65.80	65.80	82	5,641	1.45%
2020/12/28	1	66.50	2	66.40	66.40	-1	5,700	-0.02%
2020/12/25	0	0.00	1	66.10	66.20	-1	5,808	-0.02%
2020/12/24	4	65.98	2	65.85	65.70	2	5,943	0.03%
2020/12/23	2	66.00	0	0.00	65.70	2	6,053	0.03%
2020/12/22	2	67.15	10	67.36	66.30	-8	6,265	-0.13%
2020/12/21	0	0.00	23	65.90	66.50	-23	6,312	-0.36%
2020/12/18	6	65.10	0	0.00	65.00	6	6,562	0.09%
2020/12/16	3	65.87	10	66.10	66.20	-7	6,843	-0.10%
2020/12/15	12	65.58	0	0.00	65.30	12	6,937	0.17%
2020/12/14	5	66.96	1	68.00	66.90	4	7,196	0.06%
2020/12/11	8	67.29	1	66.80	67.40	7	7,464	0.09%
2020/12/10	21	68.96	11.1	68.71	68.70	9.9	7,457	0.13%
2020/12/09	10	67.96	7	67.79	69.00	3	7,231	0.04%
2020/12/08	3	66.03	0	0.00	66.20	3	7,038	0.04%
2020/12/07	1.1	66.67	0	0.00	66.60	1.1	7,006	0.02%
2020/12/04	39.1	67.54	31	67.30	67.40	8.1	6,886	0.12%
2020/12/03	4	66.03	7	66.10	66.20	-3	6,546	-0.05%
2020/12/02	2	65.70	5	65.62	65.80	-3	6,477	-0.05%
2020/12/01	7	64.53	4	64.70	65.20	3	6,433	0.05%
2020/11/30	2	64.65	1	64.80	64.30	1	6,390	0.02%
2020/11/27	1	64.60	1	64.90	64.70	0	6,320	0.00%
2020/11/26	8	65.01	0	0.00	65.00	8	6,301	0.13%
2020/11/25	3	66.17	5	66.40	65.40	-2	6,267	-0.03%
2020/11/24	4	65.65	2	66.00	65.80	2	6,159	0.03%
2020/11/23	0	0.00	12	65.60	65.50	-12	6,145	-0.20%
2020/11/20	1	64.70	0	0.00	64.90	1	6,156	0.02%
2020/11/19	7	64.43	10	64.70	64.50	-3	6,148	-0.05%
2020/11/18	2	65.00	0	0.00	64.90	2	6,152	0.03%
2020/11/17	0	0.00	2	65.70	65.30	-2	6,139	-0.03%
2020/11/16	2	64.70	16	64.44	64.70	-14	6,165	-0.23%
2020/11/13	0	0.00	1	64.90	65.00	-1	6,144	-0.02%
2020/11/12	10	65.99	8	65.41	65.60	2	6,125	0.03%
2020/11/11	0	0.00	12	65.09	65.00	-12	6,016	-0.20%
2020/11/10	11	64.08	2	64.40	64.90	9	5,943	0.15%
2020/11/09	16	65.29	16	65.39	64.20	0	5,793	0.00%
2020/11/06	4	63.78	11	63.71	64.00	-7	5,608	-0.13%
2020/11/05	2	61.80	0	0.00	61.90	2	5,446	0.04%
2020/11/04	4	62.10	7	62.13	62.30	-3	5,425	-0.06%
2020/11/03	5	62.50	6	62.63	62.50	-1	5,420	-0.02%
2020/10/29	1	62.30	0	0.00	63.00	1	5,497	0.02%
2020/10/28	5	62.90	6	63.03	62.90	-1	5,606	-0.02%
2020/10/27	2	62.20	6	62.53	62.90	-4	5,640	-0.07%
2020/10/26	2	61.75	4	62.13	61.80	-2	5,717	-0.03%
2020/10/23	7	62.91	7	62.77	62.80	0	5,800	0.00%
2020/10/22	1	62.80	4	62.55	62.80	-3	5,902	-0.05%
2020/10/21	57	61.90	56	61.53	61.50	1	5,936	0.02%
2020/10/20	0	0.00	2	61.55	61.70	-2	6,041	-0.03%
2020/10/19	8	61.60	7	61.81	61.50	1	6,278	0.02%
2020/10/16	1	61.00	0	0.00	61.00	1	6,454	0.02%
2020/10/15	5	60.70	1	61.10	60.60	4	6,530	0.06%
2020/10/14	11	61.61	12	61.63	61.20	-1	6,619	-0.02%
2020/10/13	12	62.10	5	62.32	62.40	7	6,640	0.11%
2020/10/12	0	0.00	4	62.75	62.60	-4	6,671	-0.06%
2020/10/08	2	62.15	1	62.50	61.90	1	6,657	0.02%
2020/10/07	1	62.40	0	0.00	62.30	1	6,683	0.01%
2020/10/06	0	0.00	7	62.99	62.60	-7	6,690	-0.10%
2020/10/05	2	62.45	5	62.76	63.50	-3	6,769	-0.04%
2020/09/30	20	64.14	9	64.03	63.40	11	6,793	0.16%
2020/09/29	7	63.41	7	63.37	63.80	0	6,767	0.00%
2020/09/28	39	62.86	43	62.46	62.30	-4	6,792	-0.06%
2020/09/25	21	62.11	36	61.50	61.70	-15	6,828	-0.22%
2020/09/24	24	63.94	27	63.77	64.50	-3	6,761	-0.04%
2020/09/23	14	64.15	35	64.15	63.70	-21	6,709	-0.31%
2020/09/22	30	62.78	33.1	62.85	63.10	-3.1	6,519	-0.05%
2020/09/21	8	62.55	10	62.70	62.40	-2	6,430	-0.03%
2020/09/18	7	62.19	130	62.27	62.10	-123	6,390	-1.92%	大賣/鉅額交易
2020/09/17	21	62.01	19	62.07	62.10	2	6,440	0.03%
2020/09/16	86	60.74	35.1	60.91	61.00	51	6,182	0.82%
2020/09/15	17	58.06	14	58.68	59.00	3	5,942	0.05%
2020/09/11	0	0.00	1	57.10	57.20	-1	6,047	-0.02%
2020/09/10	11	57.37	10	57.35	57.20	1	6,092	0.02%
2020/09/09	4	56.75	0	0.00	57.20	4	6,143	0.07%
2020/09/08	5	56.90	5	57.20	56.90	0	6,235	0.00%
2020/09/07	0	0.00	2	56.90	57.00	-2	6,322	-0.03%
2020/09/04	2	56.00	0	0.00	56.30	2	6,437	0.03%
2020/09/03	8	56.98	8	56.86	57.00	0	6,538	0.00%
2020/09/02	5	56.30	5	56.40	56.30	0	6,662	0.00%
2020/09/01	12	55.90	22	56.11	56.20	-10	6,876	-0.15%
2020/08/28	1	56.30	0	0.00	56.70	1	7,139	0.01%
2020/08/27	5	56.90	5	57.20	56.90	0	7,232	0.00%
2020/08/26	9	56.10	5	56.74	57.20	4	7,295	0.05%
2020/08/25	9	55.34	5	55.30	55.30	4	7,306	0.05%
2020/08/24	8	54.98	5	54.80	55.00	3	7,378	0.04%
2020/08/21	60	55.40	8	55.41	55.40	52	7,460	0.70%
2020/08/20	6	54.82	52	55.19	55.20	-46	7,528	-0.61%
2020/08/19	10	57.32	10	57.35	57.00	0	7,581	0.00%
2020/08/18	4	58.28	1	58.20	58.10	3	7,650	0.04%
2020/08/17	25	58.22	8	58.45	58.60	17	7,938	0.21%
2020/08/14	5	57.34	0	0.00	57.70	5	8,121	0.06%
2020/08/13	2	57.50	1	57.50	57.50	1	8,175	0.01%
2020/08/12	6	57.30	0	0.00	57.40	6	8,237	0.07%
2020/08/11	2	57.80	0	0.00	57.80	2	8,324	0.02%
2020/08/10	12	58.35	8	58.44	58.50	4	8,498	0.05%
2020/08/07	34	58.33	1	58.30	58.30	33	8,783	0.38%
2020/08/06	56	58.81	7	59.14	58.80	49	8,943	0.55%
2020/08/05	0	0.00	2	59.25	59.10	-2	9,043	-0.02%
2020/08/04	7	58.97	7	58.81	59.00	0	9,170	0.00%
2020/08/03	7	58.41	3	58.63	58.20	4	9,516	0.04%
2020/07/31	9	59.91	0	0.00	59.90	9	9,528	0.09%
2020/07/30	12	60.23	14	59.89	60.30	-2	9,559	-0.02%
2020/07/29	11.1	58.09	10	58.00	58.70	1.1	9,761	0.01%
2020/07/28	14	57.60	5	57.04	56.70	9	10,312	0.09%
2020/07/27	8.1	58.11	6	58.93	57.90	2.1	10,360	0.02%
2020/07/24	12	59.18	26	59.33	59.10	-14	10,314	-0.14%
2020/07/23	21	60.20	3.1	60.31	60.20	17.9	10,247	0.17%
2020/07/22	3	64.47	15	64.59	65.40	-12	10,050	-0.12%
2020/07/21	10	64.90	42	64.52	64.30	-32	9,878	-0.32%
2020/07/20	12.1	64.62	5	64.38	64.10	7.1	9,873	0.07%
2020/07/17	5	65.00	6	65.73	65.30	-1	9,864	-0.01%
2020/07/16	27	65.69	7	65.74	65.80	20	10,082	0.20%
2020/07/15	0	0.00	4	65.83	65.70	-4	10,334	-0.04%
2020/07/13	0	0.00	1	65.70	65.80	-1	10,395	-0.01%
2020/07/10	3	65.33	24	65.00	65.10	-21	10,466	-0.20%
2020/07/09	1	67.30	2	66.95	66.90	-1	10,336	-0.01%
2020/07/08	0	0.00	6	66.87	67.60	-6	10,258	-0.06%
2020/07/07	6	66.73	2	67.10	66.70	4	10,186	0.04%
2020/07/06	4	67.85	16	67.61	68.00	-12	10,039	-0.12%
2020/07/03	5	67.02	19	66.73	66.90	-14	9,910	-0.14%
2020/07/02	6	65.25	2	65.55	65.90	4	9,817	0.04%
2020/07/01	3	64.33	15	64.27	64.30	-12	9,704	-0.12%
2020/06/30	11	64.33	7	64.37	64.30	4	9,635	0.04%
2020/06/29	6	63.83	7	64.17	64.20	-1	9,556	-0.01%
2020/06/24	14	63.84	9	63.84	64.00	5	9,483	0.05%
2020/06/23	13	63.12	9	62.97	63.10	4	9,367	0.04%
2020/06/22	1	62.70	1	63.00	62.90	0	9,351	0.00%
2020/06/19	0	0.00	5	62.50	62.90	-5	9,352	-0.05%
2020/06/18	15	62.07	17	62.13	62.30	-2	9,280	-0.02%
2020/06/17	3	61.80	2	61.95	61.70	1	9,204	0.01%
2020/06/16	5	61.78	8	62.01	61.90	-3	9,236	-0.03%
2020/06/15	1	61.00	9	61.58	61.00	-8	9,285	-0.09%
2020/06/12	3	59.60	6	60.23	61.00	-3	9,248	-0.03%
2020/06/11	12	61.03	9	61.60	60.70	3	9,251	0.03%
2020/06/10	5	61.34	5	61.86	62.00	0	9,156	0.00%
2020/06/09	8.1	62.17	1	62.50	61.90	7.1	9,132	0.08%
2020/06/08	4	63.00	7	63.07	63.10	-3	9,098	-0.03%
2020/06/05	29	62.55	26	62.52	62.80	3	8,902	0.03%
2020/06/04	1	61.40	2	61.70	61.50	-1	8,719	-0.01%
2020/06/03	8	61.35	10	61.35	61.40	-2	8,688	-0.02%
2020/06/02	2	61.20	13	61.35	61.30	-11	8,577	-0.13%
2020/06/01	15	61.67	1	61.60	61.70	14	8,496	0.16%
2020/05/29	1	61.40	0	0.00	61.40	1	8,429	0.01%
2020/05/28	15	61.33	11	61.60	60.90	4	8,383	0.05%
2020/05/27	2	60.95	12	61.34	61.40	-10	8,324	-0.12%
2020/05/26	12	61.04	22	61.09	61.10	-10	8,290	-0.12%
2020/05/25	13	59.87	13	60.11	60.70	0	8,155	0.00%
2020/05/22	18	60.51	19	60.55	60.20	-1	8,059	-0.01%
2020/05/21	12	59.03	16	59.39	59.70	-4	7,789	-0.05%
2020/05/20	5	58.48	1	58.40	58.40	4	7,631	0.05%
2020/05/19	0	0.00	1	59.00	58.80	-1	7,618	-0.01%
2020/05/18	6	58.22	5	58.34	58.20	1	7,609	0.01%
2020/05/15	7	58.84	9	59.17	58.90	-2	7,552	-0.03%
2020/05/14	36	59.13	8	59.58	58.10	28	7,383	0.38%
2020/05/13	10.5	60.59	6	60.77	60.80	4.5	7,110	0.06%
2020/05/12	7	61.03	9	60.94	61.30	-2	6,963	-0.03%
2020/05/11	10	61.53	3	61.63	61.40	7	6,866	0.10%
2020/05/08	13	60.88	8	61.01	60.80	5	6,743	0.07%
2020/05/07	3	59.30	13	59.30	59.50	-10	6,377	-0.16%
2020/05/06	7	59.06	3	59.30	59.00	4	6,287	0.06%
2020/05/05	61	58.48	20	58.84	59.20	41	6,175	0.66%
2020/05/04	34	58.63	19	58.76	59.00	15	5,859	0.26%
2020/04/30	7	55.21	5	56.18	56.60	2	5,207	0.04%
2020/04/29	0	0.00	2	54.30	54.20	-2	5,088	-0.04%
2020/04/28	0	0.00	1	54.20	54.00	-1	5,101	-0.02%
2020/04/27	1	53.50	6	53.98	54.10	-5	5,143	-0.10%
2020/04/24	2	52.60	4	52.75	53.00	-2	5,093	-0.04%
2020/04/23	6	52.58	0	0.00	52.60	6	5,093	0.12%
2020/04/22	6	52.52	1	53.20	52.60	5	5,010	0.10%
2020/04/21	26	54.54	1	53.10	53.10	25	4,869	0.51%
2020/04/20	26	57.56	22	57.32	57.30	4	4,575	0.09%
2020/04/17	3	55.67	1	55.70	56.00	2	4,292	0.05%
2020/04/16	1	53.10	1	53.90	54.40	0	4,181	0.00%
2020/04/15	2	54.00	3	54.63	53.80	-1	4,173	-0.02%
2020/04/14	3	54.13	2	54.30	54.20	1	4,077	0.02%
2020/04/13	6	53.30	4	53.88	53.60	2	4,114	0.05%
2020/04/09	7	53.54	6	53.50	53.40	1	4,259	0.02%
2020/04/08	1.1	52.19	6	52.87	53.60	-4.9	4,296	-0.12%
2020/04/07	2	52.90	6	52.15	52.60	-4	4,269	-0.09%
2020/04/06	4	50.53	0	0.00	50.60	4	4,187	0.10%
2020/04/01	1	49.55	1	49.85	50.10	0	4,187	0.00%
2020/03/31	2	50.13	3	49.77	49.50	-1	4,200	-0.02%
2020/03/30	2	49.05	1	49.70	49.70	1	4,167	0.02%
2020/03/27	8	50.70	3	51.53	50.50	5	4,142	0.12%
2020/03/26	2	49.65	1	49.75	50.50	1	4,083	0.02%
2020/03/25	1	50.00	6.1	49.64	49.40	-5.1	4,059	-0.12%
2020/03/24	0	0.00	1	46.95	46.75	-1	4,033	-0.02%
2020/03/23	4.1	44.33	9	44.88	44.85	-4.9	4,126	-0.12%
2020/03/20	4	46.76	8	47.11	45.85	-4	4,202	-0.10%
2020/03/19	11	46.23	0	0.00	45.10	11	4,310	0.26%
2020/03/18	9	50.53	7	50.86	50.10	2	4,301	0.05%
2020/03/17	3	51.83	3	51.83	51.00	0	4,312	0.00%
2020/03/16	0	0.00	2	54.60	53.60	-2	4,319	-0.05%
2020/03/13	11	51.59	5	51.54	54.60	6	4,334	0.14%
2020/03/12	6	55.72	4	54.93	54.70	2	4,346	0.05%
2020/03/11	1	57.60	15	58.19	57.50	-14	4,353	-0.32%
2020/03/10	21	57.36	0	0.00	57.70	21	4,610	0.46%
2020/03/09	2	58.30	14	58.44	57.60	-12	4,873	-0.25%
2020/03/06	2	59.15	0	0.00	59.30	2	4,868	0.04%
2020/03/05	0	0.00	4	59.73	59.80	-4	4,914	-0.08%
2020/03/04	5	58.48	2	58.80	58.90	3	5,013	0.06%
2020/03/03	2	59.05	6	59.22	58.70	-4	5,164	-0.08%
2020/03/02	12	58.62	3	58.00	58.20	9	5,453	0.17%
2020/02/27	3	58.60	0	0.00	58.50	3	5,706	0.05%
2020/02/26	12	59.63	5	59.70	59.30	7	5,731	0.12%
2020/02/25	1	59.70	0	0.00	59.90	1	5,712	0.02%
2020/02/24	7	59.99	1	60.10	59.60	6	5,713	0.11%
2020/02/21	0	0.00	2	60.00	60.00	-2	5,704	-0.04%
2020/02/20	4	60.48	1	61.10	60.40	3	5,729	0.05%
2020/02/19	2	60.30	1	60.90	60.30	1	5,715	0.02%
2020/02/18	4	60.55	0	0.00	60.50	4	5,718	0.07%
2020/02/17	10	61.90	0	0.00	61.10	10	5,721	0.17%
2020/02/14	0	0.00	2	61.40	61.70	-2	5,692	-0.04%
2020/02/13	4	61.68	1	62.70	61.00	3	5,677	0.05%
2020/02/12	1	62.20	0	0.00	62.00	1	5,655	0.02%
2020/02/11	1	61.10	3	61.43	61.50	-2	5,653	-0.04%
2020/02/10	2	59.50	1	60.50	60.00	1	5,684	0.02%
2020/02/07	1	60.60	0	0.00	60.60	1	5,717	0.02%
2020/02/06	2	61.35	0	0.00	61.50	2	5,769	0.03%
2020/02/05	0	0.00	1	60.60	60.70	-1	5,954	-0.02%
2020/02/04	0	0.00	27	60.18	60.80	-27	6,003	-0.45%
2020/02/03	7	58.41	6	58.87	59.40	1	6,032	0.02%
2020/01/31	4	60.15	0	0.00	60.60	4	6,006	0.07%
2020/01/30	6	61.15	1	60.50	60.30	5	6,060	0.08%
2020/01/20	0	0.00	3	65.67	65.60	-3	5,989	-0.05%
2020/01/17	0	0.00	1	65.80	65.70	-1	6,026	-0.02%
2020/01/16	3	65.97	0	0.00	65.80	3	6,075	0.05%
2020/01/14	1	66.50	3	66.60	66.50	-2	6,184	-0.03%
2020/01/13	1	66.10	2	66.55	66.10	-1	6,246	-0.02%
2020/01/10	0	0.00	1	65.50	64.90	-1	6,333	-0.02%
2020/01/09	1	64.70	2	65.10	65.50	-1	6,358	-0.02%
2020/01/08	0	0.00	1	64.00	64.00	-1	6,401	-0.02%
2020/01/07	8	64.14	8	63.89	64.30	0	6,423	0.00%
2020/01/06	4	64.98	3	66.00	64.80	1	6,394	0.02%
2020/01/03	15	68.29	16	67.50	67.20	-1	6,405	-0.02%
2020/01/02	0	0.00	3	68.07	68.40	-3	6,381	-0.05%
2019/12/31	2	67.40	8	67.33	67.20	-6	6,322	-0.09%
2019/12/30	8	67.75	0	0.00	67.40	8	6,351	0.13%
2019/12/27	1	67.50	2	67.55	67.70	-1	6,366	-0.02%
2019/12/26	0	0.00	10	67.01	67.20	-10	6,365	-0.16%
2019/12/25	1.5	66.47	2	66.60	66.70	-0.5	6,378	-0.01%
2019/12/24	2	65.80	10	65.70	65.70	-8	6,444	-0.12%
2019/12/23	1	66.60	1	66.50	66.20	0	6,485	0.00%
2019/12/20	7	66.90	5.1	67.19	66.80	1.9	6,508	0.03%
2019/12/19	1	66.80	2	67.35	67.30	-1	6,508	-0.02%
2019/12/18	16	68.09	10	67.84	67.50	6	6,518	0.09%
2019/12/17	0	0.00	3	67.17	67.20	-3	6,526	-0.05%
2019/12/16	22	67.47	33	67.45	66.40	-11	6,471	-0.17%
2019/12/13	3	64.20	20	64.98	66.10	-17	6,351	-0.27%
2019/12/12	1	65.50	1	66.10	65.30	0	6,471	0.00%
2019/12/11	1	65.40	2	65.50	65.80	-1	6,678	-0.01%
2019/12/10	0	0.00	15	66.00	66.10	-15	6,612	-0.23%
2019/12/09	6	65.90	12	65.73	66.10	-6	6,643	-0.09%
2019/12/06	12	65.43	11	65.61	65.00	1	6,611	0.02%
2019/12/05	21.1	65.70	34	65.28	65.50	-12.9	6,614	-0.20%
2019/12/04	4	63.88	15	63.86	63.90	-11	6,409	-0.17%
2019/12/03	5	62.32	1	62.50	62.50	4	6,279	0.06%
2019/12/02	10	62.22	5	62.50	62.30	5	6,303	0.08%
2019/11/29	16	62.88	10	63.16	62.80	6	6,357	0.09%
2019/11/28	2	63.00	28	63.25	63.40	-26	6,317	-0.41%
2019/11/27	9	61.41	21.1	62.38	62.60	-12.1	6,228	-0.19%
2019/11/26	13	62.51	15	62.96	62.30	-2	5,915	-0.03%
2019/11/25	0	0.00	5	61.78	61.90	-5	5,640	-0.09%
2019/11/22	0	0.00	1	60.60	60.50	-1	5,624	-0.02%
2019/11/21	0.1	60.30	2	60.20	60.60	-2	5,689	-0.03%
2019/11/20	2	60.15	7	60.20	60.30	-5	5,715	-0.09%
2019/11/19	12	61.10	0	0.00	60.60	12	5,754	0.21%
2019/11/18	0	0.00	3	61.87	61.80	-3	5,727	-0.05%
2019/11/15	2	60.95	7	61.31	61.50	-5	5,763	-0.09%
2019/11/14	1	60.00	0	0.00	60.00	1	5,750	0.02%
2019/11/13	0	0.00	10	60.45	60.40	-10	5,748	-0.17%
2019/11/12	11	60.41	3	60.40	60.30	8	5,779	0.14%
2019/11/11	3	60.27	0	0.00	60.10	3	5,816	0.05%
2019/11/08	13	61.15	15	61.15	61.10	-2	5,824	-0.03%
2019/11/07	9	60.80	1	60.70	60.70	8	5,840	0.14%
2019/11/06	2	61.70	4	62.10	61.60	-2	5,802	-0.03%
2019/11/05	0	0.00	1	62.30	62.20	-1	5,800	-0.02%
2019/11/04	6	62.55	19	62.59	62.60	-13	5,761	-0.23%
2019/11/01	1	60.90	6	61.35	61.10	-5	5,616	-0.09%
2019/10/31	2	60.40	1	61.20	60.40	1	5,729	0.02%
2019/10/30	1	60.10	1.1	60.71	60.70	-0.1	5,858	0.00%
2019/10/29	6	60.30	1	60.90	59.90	5	5,913	0.08%
2019/10/25	0	0.00	3	61.50	61.20	-3	5,863	-0.05%
2019/10/24	0	0.00	16	61.90	62.00	-16	5,906	-0.27%
2019/10/23	4	60.95	2	61.00	61.10	2	5,934	0.03%
2019/10/22	0	0.00	2	61.10	60.30	-2	5,994	-0.03%
2019/10/21	0	0.00	6	60.18	60.60	-6	6,022	-0.10%
2019/10/18	2	59.30	5.1	59.50	59.60	-3.1	6,050	-0.05%
2019/10/17	1	58.30	1	58.30	58.50	0	6,041	0.00%
2019/10/16	2	57.60	8	58.33	57.50	-6	6,184	-0.10%
2019/10/15	3	57.77	5	57.90	57.70	-2	6,207	-0.03%
2019/10/14	1	57.50	9	57.90	57.30	-8	6,316	-0.13%
2019/10/09	2	56.95	0	0.00	57.00	2	6,355	0.03%
2019/10/08	6.1	57.77	0	0.00	57.50	6.1	6,326	0.10%
2019/10/04	0	0.00	1	59.10	59.20	-1	6,556	-0.02%
2019/10/02	1	59.10	3	59.17	59.20	-2	6,596	-0.03%
2019/10/01	3	57.93	0	0.00	58.40	3	6,620	0.05%
2019/09/27	1	57.20	2	57.50	57.50	-1	6,683	-0.01%
2019/09/26	4	58.33	10	58.10	58.10	-6	6,755	-0.09%
2019/09/25	2	58.50	0	0.00	58.40	2	6,888	0.03%
2019/09/24	1	59.00	2	59.20	58.80	-1	7,255	-0.01%
2019/09/23	5	58.40	1	58.80	58.60	4	7,281	0.05%
2019/09/20	6	58.90	11	59.02	58.50	-5	7,282	-0.07%
2019/09/19	3	60.00	1	60.20	59.80	2	7,180	0.03%
2019/09/18	3	59.57	0	0.00	59.70	3	7,220	0.04%
2019/09/17	12	59.63	10	59.86	59.50	2	7,192	0.03%
2019/09/16	46	61.17	10	61.20	61.00	36	7,126	0.51%
2019/09/12	1	63.80	5	63.84	63.40	-4	7,180	-0.06%
2019/09/11	4	63.00	2	63.15	63.50	2	7,329	0.03%
2019/09/10	2	63.30	1	63.70	63.00	1	7,299	0.01%
2019/09/09	26	64.47	22	64.43	63.20	4	7,261	0.06%
2019/09/06	2	64.65	1	65.00	64.30	1	7,277	0.01%
2019/09/05	9	64.71	30	64.68	64.10	-21	7,245	-0.29%
2019/09/04	3	63.83	0	0.00	63.80	3	7,168	0.04%
2019/09/03	5	63.54	3	63.63	63.40	2	7,294	0.03%
2019/09/02	5	62.84	8	62.81	62.80	-3	7,328	-0.04%
2019/08/30	10	62.44	7	62.40	62.60	3	7,377	0.04%
2019/08/29	2	61.10	1	61.00	61.20	1	7,448	0.01%
2019/08/28	9	60.91	5	60.50	60.90	4	7,596	0.05%
2019/08/27	1	61.00	7	60.96	60.50	-6	7,664	-0.08%
2019/08/26	9	60.77	4	60.80	60.60	5	7,810	0.06%
2019/08/23	5	61.92	7	61.80	62.30	-2	7,845	-0.03%
2019/08/22	1	62.20	3	62.90	61.90	-2	7,863	-0.03%
2019/08/21	8	62.18	9	62.24	62.20	-1	7,882	-0.01%
2019/08/20	11	62.77	5	62.80	62.50	6	8,046	0.07%
2019/08/19	5	62.50	6	62.98	63.20	-1	8,193	-0.01%
2019/08/16	0	0.00	12	61.73	62.00	-12	8,637	-0.14%
2019/08/14	3	62.77	3	62.50	62.10	0	9,019	0.00%
2019/08/13	3	62.03	0	0.00	61.60	3	9,115	0.03%
2019/08/12	16	62.51	0	0.00	62.50	16	9,207	0.17%
2019/08/08	12	62.44	10	62.20	62.40	2	9,224	0.02%
2019/08/07	3	62.07	3	62.00	61.80	0	9,268	0.00%
2019/08/06	5	59.90	6	60.53	61.20	-1	9,323	-0.01%
2019/08/05	1	60.60	1	61.00	61.10	0	9,370	0.00%
2019/08/02	8	60.79	3	61.13	60.80	5	9,463	0.05%
2019/08/01	7	63.10	1	63.20	63.00	6	9,370	0.06%
2019/07/31	8	63.01	7	62.99	63.10	1	9,303	0.01%
2019/07/30	11	63.85	7	63.57	63.30	4	9,468	0.04%
2019/07/29	6	64.83	10	64.94	64.80	-4	9,725	-0.04%
2019/07/26	7	64.43	0	0.00	64.60	7	10,007	0.07%
2019/07/25	5	64.54	1	64.90	64.70	4	10,123	0.04%
2019/07/24	20	67.29	3	67.30	67.30	17	10,078	0.17%
2019/07/23	25	67.60	20	67.50	67.50	5	9,997	0.05%
2019/07/22	0	0.00	9	67.27	67.30	-9	10,012	-0.09%
2019/07/19	1	66.40	11	66.35	66.40	-10	10,063	-0.10%
2019/07/18	19	65.47	7	65.59	65.10	12	10,122	0.12%
2019/07/17	6	66.42	6	66.27	67.00	0	10,026	0.00%
2019/07/16	9	66.97	16	67.08	67.00	-7	10,032	-0.07%
2019/07/15	0	0.00	6	65.87	66.00	-6	9,885	-0.06%
2019/07/12	4	65.48	2	65.40	65.50	2	9,921	0.02%
2019/07/11	13	65.75	2	66.05	65.50	11	9,976	0.11%
2019/07/10	5	64.90	4	65.00	64.80	1	9,919	0.01%
2019/07/09	1	64.40	1	65.30	64.70	0	9,934	0.00%
2019/07/08	5	64.94	3	64.93	65.00	2	10,023	0.02%
2019/07/05	1	64.40	0	0.00	64.90	1	10,056	0.01%
2019/07/04	8	64.76	9	64.71	64.80	-1	10,070	-0.01%
2019/07/03	5	64.58	0	0.00	64.60	5	10,040	0.05%
2019/07/02	4	65.23	0	0.00	65.60	4	9,969	0.04%
2019/07/01	6	64.37	16	64.21	64.90	-10	9,925	-0.10%
2019/06/28	6	60.73	2	61.15	60.50	4	9,612	0.04%
2019/06/27	6	61.48	5	61.30	61.50	1	9,646	0.01%
2019/06/26	1	60.90	3	60.73	60.80	-2	9,660	-0.02%
2019/06/25	7	60.27	5	60.10	60.40	2	9,666	0.02%
2019/06/24	0	0.00	1	61.10	61.10	-1	9,635	-0.01%
2019/06/21	11	60.98	5	61.70	60.80	6	9,674	0.06%
2019/06/20	10	61.64	10	61.48	61.80	0	9,584	0.00%
2019/06/19	8	59.08	15	58.71	59.20	-7	9,430	-0.07%
2019/06/18	0	0.00	2	57.50	57.00	-2	9,376	-0.02%
2019/06/17	0	0.00	4	56.78	57.00	-4	9,591	-0.04%
2019/06/14	23	56.90	5	57.20	56.30	18	9,938	0.18%
2019/06/13	0	0.00	2	58.10	58.10	-2	9,936	-0.02%
2019/06/12	4	57.10	8	57.50	58.00	-4	9,981	-0.04%
2019/06/11	6	57.67	5	58.52	57.30	1	9,965	0.01%
2019/06/10	2	56.20	10	56.87	57.60	-8	9,804	-0.08%
2019/06/06	14	55.34	6	55.27	55.10	8	9,743	0.08%
2019/06/05	6	56.60	8	56.59	56.60	-2	9,652	-0.02%
2019/06/04	13	56.27	5	57.40	55.80	8	9,555	0.08%
2019/06/03	13	57.41	15	57.70	57.30	-2	9,476	-0.02%
2019/05/31	0	0.00	3	57.80	58.30	-3	9,479	-0.03%
2019/05/30	12	56.00	7	55.96	56.00	5	9,417	0.05%
2019/05/29	7	55.10	7	54.89	55.10	0	9,420	0.00%
2019/05/28	11	54.81	5	54.80	54.60	6	9,400	0.06%
2019/05/27	18	53.58	19	54.31	54.70	-1	9,378	-0.01%
2019/05/24	12	56.05	19	56.41	55.60	-7	9,242	-0.08%
2019/05/23	34	56.18	26	55.90	55.60	8	9,259	0.09%
2019/05/22	11	62.55	7	62.93	61.60	4	8,835	0.05%
2019/05/21	8	62.28	7	60.99	62.70	1	8,704	0.01%
2019/05/20	10	63.02	7	63.13	63.00	3	8,563	0.04%
2019/05/17	8	64.93	5	67.20	64.80	3	8,522	0.04%
2019/05/16	3	67.63	1	68.60	67.30	2	8,512	0.02%
2019/05/15	8	68.99	10	69.08	68.80	-2	8,547	-0.02%
2019/05/14	4	68.08	1	68.00	68.20	3	8,587	0.03%
2019/05/13	7	67.80	10	67.91	67.60	-3	8,553	-0.04%
2019/05/10	21	71.02	10	71.44	70.30	11	8,577	0.13%
2019/05/09	9	71.58	7	71.26	71.70	2	8,565	0.02%
2019/05/08	1	72.30	1	72.50	72.10	0	8,627	0.00%
2019/05/07	9	73.13	4	73.75	73.00	5	8,588	0.06%
2019/05/06	6	70.68	3	71.57	72.10	3	8,464	0.04%
2019/05/03	9	72.23	6	72.50	72.70	3	8,301	0.04%
2019/05/02	3	71.43	2	72.55	71.30	1	8,258	0.01%
2019/04/29	7	70.36	7	70.34	70.10	0	8,247	0.00%
2019/04/26	12	72.06	8	72.36	71.30	4	8,221	0.05%
2019/04/25	10	72.36	11	72.09	72.50	-1	8,158	-0.01%
2019/04/24	0	0.00	6	71.85	71.20	-6	8,092	-0.07%
2019/04/23	12	70.16	2	69.80	70.30	10	8,014	0.12%
2019/04/22	0	0.00	4	70.93	71.00	-4	7,933	-0.05%
2019/04/19	2	69.60	1	69.70	69.60	1	7,859	0.01%
2019/04/18	3	70.10	0	0.00	69.40	3	7,908	0.04%
2019/04/17	8	71.39	10	71.02	71.50	-2	7,871	-0.03%
2019/04/16	33	68.60	39	69.39	71.00	-6	7,812	-0.08%
2019/04/15	12	68.79	5	69.08	69.00	7	7,722	0.09%
2019/04/12	11	70.71	4	69.65	69.20	7	7,806	0.09%
2019/04/11	2	72.05	5	72.70	72.10	-3	7,751	-0.04%
2019/04/10	1	71.60	0	0.00	72.00	1	7,716	0.01%
2019/04/09	2	72.25	0	0.00	72.20	2	7,665	0.03%
2019/04/08	3	73.67	1	74.00	73.10	2	7,654	0.03%
2019/04/03	6	73.48	1	73.20	73.50	5	7,618	0.07%
2019/04/02	6	72.38	5	73.00	72.00	1	7,558	0.01%
2019/04/01	2	72.20	6	72.27	72.50	-4	7,552	-0.05%
2019/03/29	1	70.70	5	71.34	71.00	-4	7,477	-0.05%
2019/03/28	4	70.98	4	70.93	70.60	0	7,486	0.00%
2019/03/27	1.1	70.63	4	71.38	71.10	-2.9	7,489	-0.04%
2019/03/26	18	71.44	1	72.20	71.00	17	7,478	0.23%
2019/03/25	10	70.87	5	70.92	71.20	5	7,445	0.07%
2019/03/22	9	73.77	21	72.91	72.30	-12	7,390	-0.16%
2019/03/21	15	75.58	2	75.10	75.00	13	7,272	0.18%
2019/03/20	3	75.93	5	75.44	75.50	-2	7,225	-0.03%
2019/03/19	45	74.42	54	74.36	75.30	-9	7,156	-0.13%
2019/03/18	14	68.72	13	69.81	70.00	1	6,847	0.01%
2019/03/15	22	69.96	28	69.76	69.10	-6	6,800	-0.09%
2019/03/14	5	69.00	8	68.95	69.00	-3	6,800	-0.04%
2019/03/13	6	68.45	6	68.05	68.50	0	6,946	0.00%
2019/03/12	9	68.28	13	68.69	68.20	-4	7,133	-0.06%
2019/03/11	3	67.93	0	0.00	68.20	3	7,398	0.04%
2019/03/08	5	67.48	1	67.50	67.50	4	7,518	0.05%
2019/03/07	2	67.90	4	68.30	67.80	-2	7,544	-0.03%
2019/03/06	9	68.12	6	69.08	68.00	3	7,654	0.04%
2019/03/05	3	68.17	12	68.55	68.20	-9	7,669	-0.12%
2019/03/04	14	67.28	6	67.55	67.20	8	7,760	0.10%
2019/02/26	2	67.55	1	68.40	67.20	1	7,679	0.01%
2019/02/25	6	68.00	4	68.23	68.10	2	7,671	0.03%
2019/02/22	16	67.93	6	68.55	67.80	10	7,692	0.13%
2019/02/21	0	0.00	3	66.67	66.90	-3	7,593	-0.04%
2019/02/20	1	65.80	2	66.40	66.00	-1	7,611	-0.01%
2019/02/19	3	66.17	0	0.00	65.80	3	7,634	0.04%
2019/02/18	6	66.93	0	0.00	66.80	6	7,680	0.08%
2019/02/15	3	68.90	3	69.73	68.50	0	7,661	0.00%
2019/02/14	0	0.00	22	68.09	68.00	-22	7,634	-0.29%
2019/02/13	4	66.40	0	0.00	67.00	4	7,649	0.05%
2019/02/12	1	67.80	3	68.33	67.80	-2	7,629	-0.03%
2019/02/11	2	67.10	2	67.70	67.80	0	7,714	0.00%
2019/01/30	6	66.13	8	65.88	66.00	-2	7,873	-0.03%
2019/01/29	0	0.00	4	64.65	65.40	-4	7,934	-0.05%
2019/01/28	1	63.40	2	64.30	64.50	-1	7,957	-0.01%
2019/01/25	15	63.39	16	64.37	63.40	-1	8,103	-0.01%
2019/01/24	2	61.80	6	62.53	63.90	-4	8,265	-0.05%
2019/01/23	19	61.24	8	61.88	61.70	11	8,199	0.13%
2019/01/22	0	64.70	19	64.89	65.10	-19	7,988	-0.24%
2019/01/21	8	64.14	28	64.50	64.30	-20	7,936	-0.25%
2019/01/18	20	62.85	5	61.80	62.70	15	7,898	0.19%
2019/01/17	5	62.50	5	63.50	61.80	0	7,972	0.00%
2019/01/16	2	63.00	2	63.15	63.50	0	7,960	0.00%
2019/01/15	2	61.30	6	61.95	62.30	-4	7,913	-0.05%
2019/01/14	7	60.83	6	60.85	60.90	1	7,925	0.01%
2019/01/11	3	61.20	1	61.90	60.90	2	7,973	0.03%
2019/01/10	2	60.85	4	61.30	61.40	-2	7,984	-0.03%
2019/01/09	1	58.70	4	60.30	60.30	-3	8,001	-0.04%
2019/01/08	8	57.89	7	58.01	58.00	1	7,992	0.01%
2019/01/07	5	57.50	7	57.83	57.50	-2	7,979	-0.03%
2019/01/04	14	57.11	0	0.00	56.40	14	8,016	0.17%
2019/01/03	7	61.07	5	61.38	59.80	2	8,023	0.02%
2019/01/02	0	0.00	4	62.30	61.90	-4	7,968	-0.05%
2018/12/27	1	61.30	2	61.80	61.80	-1	8,236	-0.01%
2018/12/26	0	0.00	1	60.80	60.80	-1	8,213	-0.01%
2018/12/25	16	60.15	0	0.00	60.10	16	8,312	0.19%
2018/12/21	1	61.80	4	62.40	62.80	-3	8,358	-0.04%
2018/12/20	0	0.00	2	61.35	60.90	-2	8,558	-0.02%
2018/12/19	5	60.80	6	61.22	60.80	-1	8,554	-0.01%
2018/12/18	0	0.00	1	60.70	61.30	-1	8,578	-0.01%
2018/12/17	0	0.00	9	60.84	61.10	-9	8,657	-0.10%
2018/12/14	3	60.60	1	60.80	60.60	2	8,772	0.02%
2018/12/13	3	61.40	0	0.00	61.50	3	8,770	0.03%
2018/12/12	4	62.10	4	62.93	62.00	0	8,743	0.00%
2018/12/11	1	61.30	6	60.80	61.50	-5	8,564	-0.06%
2018/12/10	3	60.00	12	60.00	60.00	-9	8,563	-0.11%
2018/12/07	0	0.00	4	59.15	59.10	-4	8,575	-0.05%
2018/12/06	16	60.10	0	0.00	58.20	16	8,607	0.19%
2018/12/05	9	61.74	17	62.52	62.60	-8	8,527	-0.09%
2018/12/04	6	63.25	67	63.06	63.10	-61	8,441	-0.72%
2018/12/03	7	61.00	8	60.94	61.00	-1	8,220	-0.01%
2018/11/30	3	59.70	4	59.85	59.50	-1	8,169	-0.01%
2018/11/29	17	59.69	16	59.93	59.90	1	8,257	0.01%
2018/11/28	10	58.72	1	59.00	59.00	9	8,210	0.11%
2018/11/27	23	56.91	31	57.34	58.20	-8	8,238	-0.10%
2018/11/26	0	0.00	3	55.20	55.50	-3	8,183	-0.04%
2018/11/23	2	54.20	1	54.50	54.10	1	8,415	0.01%
2018/11/22	13	55.14	7	55.04	54.50	6	8,620	0.07%
2018/11/21	9	54.70	2	55.15	55.10	7	8,614	0.08%
2018/11/20	3	53.80	18	55.12	55.80	-15	8,547	-0.18%
2018/11/19	12	54.33	4	54.95	54.10	8	8,406	0.10%
2018/11/16	9	55.04	1	55.70	54.80	8	8,349	0.10%
2018/11/15	6	55.20	38	54.43	55.90	-32	8,243	-0.39%
2018/11/14	34	54.14	11	53.83	53.50	23	8,119	0.28%
2018/11/13	3	53.67	4	53.23	54.00	-1	8,069	-0.01%
2018/11/12	12	54.42	7	54.84	54.10	5	8,012	0.06%
2018/11/09	4	54.33	1	55.10	54.60	3	7,979	0.04%
2018/11/08	0	0.00	2	55.60	53.80	-2	7,904	-0.03%
2018/11/07	39	54.82	5	55.16	54.80	34	7,787	0.44%
2018/11/06	7	58.36	0	0.00	56.10	7	7,650	0.09%
2018/11/05	10	61.20	14	61.30	59.30	-4	7,507	-0.05%
2018/11/02	32	60.94	17	60.85	61.40	15	7,391	0.20%
2018/11/01	75	59.42	69	59.95	61.10	6	7,228	0.08%
2018/10/31	23	56.84	22	56.83	56.80	1	6,983	0.01%
2018/10/30	5	56.50	6	55.57	56.50	-1	6,977	-0.01%
2018/10/29	1	53.50	3	53.90	55.30	-2	6,984	-0.03%
2018/10/26	7	53.49	8	54.85	52.80	-1	6,996	-0.01%
2018/10/25	3	53.63	0	0.00	53.70	3	6,943	0.04%
2018/10/24	3	58.43	3	58.50	58.00	0	6,925	0.00%
2018/10/23	1	58.60	1	58.00	58.00	0	6,891	0.00%
2018/10/22	1	59.70	4	58.30	59.70	-3	6,896	-0.04%
2018/10/19	1	56.00	1	56.30	56.30	0	6,825	0.00%
2018/10/18	9	56.98	8	56.78	57.20	1	6,855	0.01%
2018/10/17	1	57.10	3	56.40	56.80	-2	6,934	-0.03%
2018/10/16	2	55.05	1	55.90	54.80	1	6,906	0.01%
2018/10/15	3	55.57	1	55.20	55.20	2	6,948	0.03%
2018/10/12	0	0.00	3	54.70	56.60	-3	7,000	-0.04%
2018/10/11	1	51.50	126	52.87	54.10	-125	7,002	-1.79%	大賣/鉅額交易
2018/10/09	3	54.40	2	55.10	54.40	1	6,935	0.01%
2018/10/08	3	54.87	1	55.50	55.00	2	7,013	0.03%
2018/10/05	6	56.58	8	56.36	55.10	-2	7,012	-0.03%
2018/10/04	1	58.30	1	59.00	59.00	0	7,104	0.00%
2018/10/03	9	58.96	5	60.10	58.80	4	7,203	0.06%
2018/10/02	2	60.75	3	60.90	61.20	-1	7,209	-0.01%
2018/10/01	4	60.80	6	60.13	60.70	-2	7,363	-0.03%
2018/09/28	7	59.10	5	59.70	59.00	2	7,398	0.03%
2018/09/27	22	59.90	4	59.85	59.00	18	7,422	0.24%
2018/09/25	8	60.38	8	60.88	60.80	0	7,301	0.00%
2018/09/21	0	0.00	3	60.70	61.00	-3	7,262	-0.04%
2018/09/20	6	61.12	5	61.70	61.00	1	7,221	0.01%
2018/09/19	0	0.00	4	63.30	63.10	-4	7,113	-0.06%
2018/09/18	2	65.30	25	65.16	64.20	-23	7,138	-0.32%
2018/09/17	0	0.00	3	65.97	65.90	-3	7,262	-0.04%
2018/09/14	34	66.37	1	65.80	65.80	33	7,265	0.45%
2018/09/13	1	65.30	3	65.27	65.60	-2	7,211	-0.03%
2018/09/12	3	66.33	2	65.30	65.20	1	7,151	0.01%
2018/09/11	1	65.80	6	66.03	67.50	-5	7,060	-0.07%
2018/09/10	6	66.07	5	66.00	66.00	1	6,972	0.01%
2018/09/07	6	68.58	5	68.00	68.40	1	6,897	0.01%
2018/09/06	2	69.45	1	69.40	70.20	1	6,824	0.01%
2018/09/04	22	70.06	23	70.39	70.30	-1	6,672	-0.01%
2018/09/03	5	69.98	4	68.33	68.50	1	6,594	0.02%
2018/08/31	0	0.00	4	69.35	70.30	-4	6,509	-0.06%
2018/08/30	10	68.75	6	68.87	68.80	4	6,386	0.06%
2018/08/29	3	66.00	5	67.32	67.90	-2	6,219	-0.03%
2018/08/28	2	64.80	1	64.80	64.80	1	6,063	0.02%
2018/08/27	7	64.11	15	64.27	64.00	-8	6,052	-0.13%
2018/08/24	0	0.00	1	64.00	64.40	-1	6,091	-0.02%
2018/08/23	6	64.52	7	64.39	64.50	-1	6,137	-0.02%
2018/08/22	5	64.00	11	64.35	64.00	-6	6,177	-0.10%
2018/08/21	5	64.10	6	63.43	64.10	-1	6,385	-0.02%
2018/08/20	6	63.23	6	63.02	63.10	0	6,436	0.00%
2018/08/17	2	64.05	1	64.20	64.00	1	6,465	0.02%
2018/08/16	4	63.45	3	64.80	64.90	1	6,473	0.02%
2018/08/15	5	63.30	25	63.71	63.30	-20	6,466	-0.31%
2018/08/14	2	63.90	1	64.50	64.50	1	6,455	0.02%
2018/08/13	8	64.88	8	65.24	63.50	0	6,418	0.00%
2018/08/10	7	66.54	11	66.05	66.90	-4	6,285	-0.06%
2018/08/09	0	0.00	4	66.23	66.00	-4	6,275	-0.06%
2018/08/07	6	67.10	5	67.80	67.00	1	6,244	0.02%
2018/08/06	7	67.99	10	67.78	67.90	-3	6,283	-0.05%
2018/08/03	7	66.61	7	66.24	66.90	0	6,323	0.00%
2018/08/02	5	65.00	6	65.05	65.00	-1	6,316	-0.02%
2018/08/01	0	0.00	2	66.35	65.90	-2	6,320	-0.03%
2018/07/31	6	65.93	5	66.80	65.80	1	6,390	0.02%
2018/07/30	0	0.00	22	66.89	66.30	-22	6,429	-0.34%
2018/07/27	1	67.30	4	67.68	67.50	-3	6,464	-0.05%
2018/07/26	26	67.76	5	67.30	67.30	21	6,523	0.32%
2018/07/25	7	67.06	5	66.70	67.10	2	6,650	0.03%
2018/07/24	2	66.50	2	68.25	68.30	0	6,579	0.00%
2018/07/23	2	67.00	3	67.10	67.00	-1	6,593	-0.02%
2018/07/20	10	68.80	1	67.90	67.60	9	6,600	0.14%
2018/07/19	21	69.02	1	68.60	69.20	20	6,575	0.30%
2018/07/18	12	68.86	9	68.92	68.70	3	6,582	0.05%
2018/07/17	4	68.50	3	68.73	68.60	1	6,553	0.02%
2018/07/16	4	67.40	17	67.79	67.20	-13	6,443	-0.20%
2018/07/13	5	66.78	7	66.87	67.00	-2	6,415	-0.03%
2018/07/12	22	67.50	16	68.07	66.60	6	6,459	0.09%
2018/07/11	1	65.10	1	67.00	67.20	0	6,367	0.00%
2018/07/10	20	66.90	7	67.20	67.00	13	6,380	0.20%
2018/07/09	8	66.16	42	65.95	66.90	-34	6,331	-0.54%
2018/07/06	17	63.10	15	64.13	63.00	2	6,209	0.03%
2018/07/05	23	64.83	37	64.64	64.60	-14	6,229	-0.22%
2018/07/04	10	64.20	10	65.15	64.40	0	6,281	0.00%
2018/07/03	14	64.26	3	64.93	63.50	11	6,254	0.18%
2018/07/02	6	63.30	5	63.80	63.30	1	6,272	0.02%
2018/06/29	2	62.50	3	62.87	63.30	-1	6,310	-0.02%
2018/06/28	6	60.12	7	60.16	60.10	-1	6,260	-0.02%
2018/06/27	1	60.00	1	60.50	60.60	0	6,340	0.00%
2018/06/26	25	60.32	0	0.00	60.10	25	6,554	0.38%
2018/06/25	10	63.59	5	63.30	63.70	5	6,651	0.08%
2018/06/21	1	63.50	1	64.00	63.70	0	7,020	0.00%
2018/06/20	0	0.00	1	63.40	63.40	-1	7,092	-0.01%
2018/06/15	5	64.50	7	64.50	64.50	-2	7,260	-0.03%
2018/06/13	1	63.90	0	0.00	63.50	1	7,270	0.01%
2018/06/12	2	64.20	1	64.60	64.00	1	7,350	0.01%
2018/06/11	1	64.90	12	64.85	64.50	-11	7,459	-0.15%
2018/06/08	1	65.80	1	66.40	65.90	0	7,500	0.00%
2018/06/07	6	66.30	0	0.00	66.00	6	7,717	0.08%
2018/06/06	0	0.00	1	66.00	66.10	-1	7,722	-0.01%
2018/06/05	1	65.30	1	65.20	64.50	0	7,680	0.00%
2018/06/04	1	64.80	1	64.80	64.80	0	7,716	0.00%
2018/06/01	5	62.34	3	62.80	62.60	2	7,776	0.03%
2018/05/30	8	63.51	0	0.00	63.50	8	7,992	0.10%
2018/05/29	15	66.39	17	65.66	64.90	-2	8,167	-0.02%
2018/05/28	3	64.80	0	0.00	65.30	3	8,128	0.04%
2018/05/23	0	0.00	3	64.77	62.60	-3	8,792	-0.03%
2018/05/21	5	63.10	7	64.27	63.90	-2	8,905	-0.02%
2018/05/18	10	64.00	12	64.21	64.00	-2	8,955	-0.02%
2018/05/17	5	64.40	9	63.96	64.40	-4	9,066	-0.04%
2018/05/16	5	63.50	4	63.48	63.80	1	9,110	0.01%
2018/05/15	0	0.00	3	64.10	63.40	-3	9,204	-0.03%
2018/05/14	7	64.29	7	62.23	64.40	0	9,308	0.00%
2018/05/11	3	62.20	11	62.57	62.00	-8	9,289	-0.09%
2018/05/10	5	60.70	5	60.20	60.70	0	9,225	0.00%
2018/05/09	6	60.10	1	59.70	60.20	5	9,260	0.05%
2018/05/08	8	60.01	26	59.79	59.80	-18	9,247	-0.19%
2018/05/07	9	57.44	6	57.20	57.00	3	9,287	0.03%
2018/05/04	13	58.73	7	59.44	58.80	6	9,340	0.06%
2018/05/03	12	60.01	0	0.00	59.00	12	9,347	0.13%
2018/05/02	0	0.00	15	61.56	62.60	-15	9,378	-0.16%
2018/04/30	0	0.00	1	58.30	59.30	-1	9,381	-0.01%
2018/04/27	23	57.84	8	57.91	57.60	15	9,469	0.16%
2018/04/26	5	59.20	5	60.30	59.30	0	9,446	0.00%
2018/04/25	2	60.50	3	61.10	59.60	-1	9,596	-0.01%
2018/04/24	4	61.08	5	61.78	61.10	-1	9,726	-0.01%
2018/04/23	43	62.54	1	63.00	62.30	42	9,687	0.43%
2018/04/20	9	64.14	6	63.95	64.30	3	9,786	0.03%
2018/04/19	31	64.30	12	63.98	64.60	19	10,048	0.19%
2018/04/18	12	63.93	12	64.66	63.70	0	10,150	0.00%
2018/04/17	7	64.09	8	64.15	64.50	-1	10,495	-0.01%
2018/04/16	3	62.40	6	62.65	62.00	-3	10,372	-0.03%
2018/04/13	6	63.02	5	63.30	63.00	1	10,268	0.01%
2018/04/12	2	63.30	0	0.00	63.10	2	10,241	0.02%
2018/04/11	1	63.80	1	64.60	63.30	0	10,183	0.00%
2018/04/10	5	63.26	0	0.00	63.00	5	10,095	0.05%
2018/04/09	2	63.45	0	0.00	64.20	2	9,980	0.02%
2018/04/03	1	65.00	1	64.40	64.40	0	9,903	0.00%
2018/04/02	10	66.62	5	67.10	66.30	5	9,875	0.05%
2018/03/31	9	67.07	6	67.23	67.10	3	9,895	0.03%
2018/03/30	6	67.68	2	68.10	67.30	4	9,954	0.04%
2018/03/29	1	67.20	6	67.53	68.50	-5	10,020	-0.05%
2018/03/27	61	65.78	25	65.74	65.40	36	9,494	0.38%
2018/03/26	26	66.70	0	0.00	66.60	26	9,229	0.28%
2018/03/23	29	67.28	3	67.80	67.30	26	9,172	0.28%
2018/03/22	5	70.30	3	70.77	69.50	2	9,149	0.02%
2018/03/20	66	69.05	5	69.00	69.00	61	9,509	0.64%
2018/03/19	7	70.17	5	70.80	70.00	2	9,612	0.02%
2018/03/16	3	70.17	1	69.90	71.60	2	9,597	0.02%
2018/03/15	15	71.21	13	70.98	71.20	2	9,530	0.02%
2018/03/14	4	69.63	2	69.90	70.20	2	9,456	0.02%
2018/03/13	2	69.15	9	69.71	69.30	-7	9,385	-0.07%
2018/03/12	8	68.45	1	69.30	68.00	7	9,170	0.08%
2018/03/09	3	68.00	0	0.00	68.30	3	9,170	0.03%
2018/03/08	6	68.50	6	68.97	68.30	0	9,212	0.00%
2018/03/07	8	68.70	6	69.50	68.30	2	9,197	0.02%
2018/03/06	2	70.00	4	69.68	70.00	-2	9,313	-0.02%
2018/03/05	8	68.83	2	69.10	67.30	6	9,315	0.06%
2018/03/02	3	67.93	9	69.24	70.10	-6	9,268	-0.06%
2018/03/01	4	67.58	2	69.10	67.40	2	9,158	0.02%
2018/02/27	22	69.67	20	71.18	68.50	2	9,426	0.02%
2018/02/26	20	70.80	20	70.50	70.80	0	9,317	0.00%
2018/02/23	0	0.00	9	68.52	70.30	-9	9,106	-0.10%
2018/02/22	4	64.68	0	0.00	65.00	4	8,887	0.05%
2018/02/21	0	0.00	2	64.45	64.70	-2	8,873	-0.02%
2018/02/12	0	0.00	9	61.63	61.60	-9	8,805	-0.10%
2018/02/09	5	62.18	38	62.06	62.20	-33	8,821	-0.37%
2018/02/08	0	0.00	1	65.10	65.20	-1	8,771	-0.01%
2018/02/07	49	65.04	7	64.74	63.30	42	8,799	0.48%
2018/02/06	1	61.60	0	0.00	62.50	1	8,720	0.01%
2018/02/05	1	62.70	0	0.00	64.90	1	8,674	0.01%
2018/02/02	2	64.90	0	0.00	65.50	2	8,663	0.02%
2018/02/01	11	66.72	10	67.40	65.10	1	8,771	0.01%
2018/01/30	1	67.50	1	68.80	66.10	0	8,844	0.00%
2018/01/29	13	69.33	11	68.77	69.30	2	8,766	0.02%
2018/01/26	34	67.32	35	66.99	67.40	-1	8,731	-0.01%
2018/01/25	12	66.70	10	66.58	66.70	2	8,749	0.02%
2018/01/23	1	66.70	1	66.50	64.50	0	8,576	0.00%
2018/01/22	12	66.64	11	66.71	66.80	1	8,594	0.01%
2018/01/19	22	66.34	26	66.19	66.30	-4	8,681	-0.05%
2018/01/18	16	65.64	10	66.80	65.50	6	8,722	0.07%
2018/01/17	0	0.00	5	64.50	64.50	-5	8,627	-0.06%
2018/01/16	0	0.00	2	65.50	65.00	-2	8,693	-0.02%
2018/01/15	13	63.38	6	64.23	64.30	7	8,858	0.08%
2018/01/12	6	61.65	14	61.86	61.50	-8	8,642	-0.09%
2018/01/11	17	60.41	38	60.21	60.90	-21	8,590	-0.24%
2018/01/10	0	0.00	1	57.00	58.50	-1	8,431	-0.01%
2018/01/09	1	56.50	1	57.30	56.30	0	8,517	0.00%
2018/01/08	2	58.00	2	57.85	58.00	0	8,802	0.00%
2018/01/05	0	0.00	3	57.37	57.10	-3	9,082	-0.03%
2018/01/04	17	56.18	1	56.40	57.00	16	9,268	0.17%
2018/01/02	1	55.90	0	0.00	55.60	1	9,338	0.01%