頎邦 (6147)-元大-天母券商分點個股進出

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－元大-天母券商分點個股進出

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

元大-天母券商分點個股進出
元大-天母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
2024/04/25	10	77.00	4	76.60	77.00	6	6,459	0.09%
2024/04/24	2	75.15	0	0.00	76.10	2	6,467	0.03%
2024/04/22	1	73.70	2	73.45	73.30	-1	6,438	-0.02%
2024/04/19	10	75.40	3	75.70	74.40	7	6,346	0.11%
2024/04/16	0	0.00	1	76.30	76.30	-1	6,184	-0.02%
2024/04/15	14	77.84	4	77.90	77.80	10	6,135	0.16%
2024/04/12	1	77.20	0	0.00	77.70	1	6,146	0.02%
2024/04/11	0	0.00	1	77.00	77.10	-1	6,169	-0.02%
2024/04/10	9	77.60	1	77.40	77.60	8	6,233	0.13%
2024/04/09	10	76.30	2	76.70	76.50	8	6,264	0.13%
2024/04/08	1	76.30	16	76.30	76.30	-15	6,319	-0.24%
2024/04/03	2	76.10	0	76.20	76.00	2	6,314	0.03%
2024/04/02	4	77.05	21	76.78	76.80	-17	6,293	-0.27%
2024/04/01	3	77.97	12	77.58	77.50	-9	6,276	-0.14%
2024/03/29	1	78.70	12	78.67	79.00	-11	6,260	-0.18%
2024/03/28	12	77.90	2	77.40	77.90	10	5,909	0.17%
2024/03/27	4	75.93	1	75.40	75.80	3	5,749	0.05%
2024/03/26	6	73.82	12	74.50	73.90	-6	5,745	-0.10%
2024/03/25	5	75.06	12	75.07	75.10	-7	5,797	-0.12%
2024/03/22	6	77.30	18	76.14	75.70	-12	5,850	-0.21%
2024/03/21	7	78.01	4	78.60	78.20	3	5,888	0.05%
2024/03/20	25	78.23	2.1	78.81	77.60	22.9	5,965	0.38%
2024/03/19	14	79.85	17	80.04	78.50	-3	6,188	-0.05%
2024/03/18	2	76.95	6.1	77.84	77.40	-4.1	6,031	-0.07%
2024/03/15	9	77.02	44	76.69	76.50	-35	6,014	-0.58%
2024/03/14	3	77.40	9.1	77.36	77.50	-6.1	5,953	-0.10%
2024/03/13	2	78.20	27	78.58	79.00	-25	5,829	-0.43%
2024/03/12	17	77.06	5	77.08	76.80	12	5,618	0.21%
2024/03/11	0	0.00	11	75.24	75.70	-11	5,522	-0.20%
2024/03/08	30	76.33	33.1	76.56	75.40	-3.1	5,481	-0.06%
2024/03/07	26.1	74.60	56	73.47	74.60	-29.9	5,104	-0.59%
2024/03/06	15	73.08	0	0.00	73.80	15	5,033	0.30%
2024/03/05	5	72.60	0	0.00	72.80	5	5,049	0.10%
2024/03/04	3	72.90	0	0.00	72.90	3	5,058	0.06%
2024/03/01	4	71.88	0	0.00	71.30	4	5,042	0.08%
2024/02/29	6	71.18	0	0.00	71.00	6	5,009	0.12%
2024/02/27	2	72.30	1	72.10	71.70	1	4,957	0.02%
2024/02/26	8	73.60	1	73.70	73.70	7	4,901	0.14%
2024/02/23	8	74.33	11	74.35	74.00	-3	4,829	-0.06%
2024/02/22	6	71.50	1	71.80	71.60	5	4,518	0.11%
2024/02/20	2	70.65	1	70.50	70.40	1	4,458	0.02%
2024/02/16	24	70.05	0	0.00	70.00	24	4,423	0.54%
2024/02/15	6	69.50	8	69.60	69.60	-2	4,372	-0.05%
2024/02/05	7	70.89	1	70.90	71.00	6	4,309	0.14%
2024/02/02	3	71.20	2	71.20	71.30	1	4,281	0.02%
2024/02/01	21	71.25	1	71.20	71.40	20	4,233	0.47%
2024/01/31	15	71.45	3	71.13	72.00	12	4,209	0.29%
2024/01/30	10	72.08	0	72.10	71.60	10	4,194	0.24%
2024/01/29	4	72.65	0	0.00	72.60	4	4,192	0.10%
2024/01/26	4	73.10	0	0.00	73.20	4	4,196	0.10%
2024/01/25	0	0.00	2	74.40	73.90	-2	4,201	-0.05%
2024/01/23	10	74.00	8	74.16	74.20	2	4,222	0.05%
2024/01/22	1	73.50	2	73.50	73.50	-1	4,214	-0.02%
2024/01/19	1	73.70	0	0.00	73.50	1	4,239	0.02%
2024/01/18	2	73.15	0	0.00	73.00	2	4,239	0.05%
2024/01/17	0	0.00	30	73.00	73.00	-30	4,229	-0.71%
2024/01/16	10	73.70	2	73.00	73.70	8	4,199	0.19%
2024/01/15	30	72.70	1	72.80	73.80	29	4,196	0.69%
2024/01/12	11	72.79	1	73.10	72.60	10	4,185	0.24%
2024/01/11	0	0.00	1	72.50	72.20	-1	4,165	-0.02%
2024/01/10	7	71.39	2	71.60	71.80	5	4,167	0.12%
2024/01/09	5	72.82	0	0.00	72.00	5	4,147	0.12%
2024/01/08	2	72.80	0.3	72.80	72.80	1.7	4,160	0.04%
2024/01/05	0	0.00	2	74.30	74.50	-2	4,113	-0.05%
2024/01/04	0	0.00	1	74.60	74.50	-1	4,072	-0.02%
2024/01/03	15	73.83	1	73.80	74.30	14	4,021	0.35%
2024/01/02	3	72.83	1	73.80	73.80	2	3,963	0.05%
2023/12/29	2	72.00	2	72.40	72.30	0	3,895	0.00%
2023/12/27	2.1	73.04	4	73.13	72.90	-1.9	3,858	-0.05%
2023/12/26	2	71.35	20	72.30	72.30	-18	3,821	-0.47%
2023/12/25	1	72.60	1	72.70	72.30	0	3,766	0.00%
2023/12/22	3	73.07	20	73.00	73.30	-17	3,742	-0.45%
2023/12/21	1	72.50	4	73.15	73.50	-3	3,659	-0.08%
2023/12/20	5	73.22	2	73.60	74.00	3	3,558	0.08%
2023/12/19	10	73.33	2	72.75	72.60	8	3,435	0.23%
2023/12/18	1	74.50	3	75.53	75.30	-2	3,301	-0.06%
2023/12/15	23	77.70	13	77.32	76.80	10	3,202	0.31%
2023/12/14	11.2	77.78	60	77.64	78.70	-48.8	3,039	-1.60%
2023/12/13	18	72.61	4	73.10	73.80	14	2,631	0.53%
2023/12/12	14	71.31	4	71.13	71.40	10	2,569	0.39%
2023/12/11	4	69.73	0	0.00	70.00	4	2,546	0.16%
2023/12/08	4	69.68	0	0.00	69.80	4	2,584	0.15%
2023/12/07	4	70.00	1	70.00	70.00	3	2,654	0.11%
2023/12/06	1	70.10	0	0.00	70.50	1	2,698	0.04%
2023/12/05	4	70.08	0	0.00	70.50	4	2,733	0.15%
2023/12/04	2	71.35	1	71.40	71.50	1	2,777	0.04%
2023/12/01	10	72.00	2	71.90	72.00	8	2,966	0.27%
2023/11/30	0	0.00	7	72.00	72.00	-7	2,960	-0.24%
2023/11/28	0	0.00	0.1	70.70	71.00	-0.1	2,910	0.00%
2023/11/27	0	0.00	10	70.00	70.10	-10	2,974	-0.34%
2023/11/24	0	0.00	0	70.10	70.00	0	2,976	0.00%
2023/11/23	2	69.80	0	0.00	69.80	2	2,981	0.07%
2023/11/22	0	0.00	15	69.60	69.50	-15	3,024	-0.50%
2023/11/21	0	0.00	1	69.90	69.80	-1	3,055	-0.03%
2023/11/20	4	69.90	0.2	69.50	69.90	3.8	3,062	0.13%
2023/11/17	1	69.20	1	69.50	69.50	0	3,071	0.00%
2023/11/16	13	69.22	0	0.00	69.30	13	3,088	0.42%
2023/11/15	1.1	69.80	0	0.00	69.90	1.1	3,118	0.03%
2023/11/14	0.2	69.80	1	70.10	70.00	-0.8	3,145	-0.03%
2023/11/13	1	69.70	0	0.00	69.50	1	3,192	0.03%
2023/11/08	1	69.70	0	0.00	69.70	1	3,253	0.03%
2023/11/06	1	70.00	0	0.00	70.00	1	3,268	0.03%
2023/11/03	0	0.00	1.4	69.30	69.60	-1.4	3,329	-0.04%
2023/11/01	4	68.00	5	68.08	68.70	-1	3,351	-0.03%
2023/10/31	1	68.20	6	68.30	68.00	-5	3,369	-0.15%
2023/10/30	8	67.58	1	67.60	68.30	7	3,372	0.21%
2023/10/27	2	67.65	0	0.00	67.50	2	3,386	0.06%
2023/10/26	1	68.90	0	0.00	68.20	1	3,433	0.03%
2023/10/25	0	68.90	0	0.00	68.90	0	3,596	0.00%
2023/10/24	0	0.00	6	69.00	69.20	-6	3,614	-0.17%
2023/10/23	0.2	69.30	1	69.70	69.10	-0.8	3,606	-0.02%
2023/10/20	0.2	68.70	1	68.20	69.00	-0.8	3,584	-0.02%
2023/10/19	0	0.00	2	67.95	68.20	-2	3,574	-0.06%
2023/10/16	1	66.70	0	0.00	66.80	1	3,604	0.03%
2023/10/12	1	67.00	0	0.00	67.50	1	3,641	0.03%
2023/10/11	3	67.10	0	0.00	66.80	3	3,656	0.08%
2023/10/06	2	68.15	0	0.00	68.10	2	3,672	0.05%
2023/10/05	1	68.50	0	0.00	68.70	1	3,697	0.03%
2023/10/04	1	68.10	1	68.10	68.20	0	3,715	0.00%
2023/10/03	2	68.65	0	0.00	68.80	2	3,730	0.05%
2023/10/02	1	68.20	1	69.10	68.70	0	3,742	0.00%
2023/09/28	5	68.30	0	0.00	68.20	5	3,757	0.13%
2023/09/27	2	67.80	5	67.80	67.90	-3	3,786	-0.08%
2023/09/26	1	68.70	0	0.00	68.10	1	3,797	0.03%
2023/09/25	1	68.00	0	0.00	68.50	1	3,791	0.03%
2023/09/21	7	68.13	0	0.00	67.90	7	3,752	0.19%
2023/09/20	5	69.78	0.1	70.60	69.00	4.9	3,746	0.13%
2023/09/19	1.1	71.43	1	71.00	71.00	0.1	3,677	0.00%
2023/09/18	0	0.00	0	71.30	71.30	0	3,642	0.00%
2023/09/15	2	71.75	3	72.00	71.30	-1	3,624	-0.03%
2023/09/14	5	71.00	0	0.00	71.00	5	3,558	0.14%
2023/09/13	2	71.35	3	71.63	71.20	-1	3,548	-0.03%
2023/09/12	2	71.20	3	71.90	71.50	-1	3,585	-0.03%
2023/09/11	8	70.71	4	70.95	70.90	4	3,580	0.11%
2023/09/08	1	71.00	18	70.79	70.90	-17	3,587	-0.47%
2023/09/07	3	72.20	6	71.85	71.50	-3	3,566	-0.08%
2023/09/06	2	71.45	5.5	71.72	72.00	-3.5	3,501	-0.10%
2023/09/05	26.1	69.59	2	69.75	70.10	24.1	3,326	0.72%
2023/09/04	1.2	69.49	0.4	68.70	69.80	0.8	3,351	0.02%
2023/09/01	2	68.85	0	0.00	69.20	2	3,398	0.06%
2023/08/31	0	0.00	2	70.05	69.80	-2	3,404	-0.06%
2023/08/30	1.1	68.99	0	0.00	69.00	1.1	3,317	0.03%
2023/08/29	1.2	68.25	0	0.00	69.00	1.2	3,368	0.03%
2023/08/28	3.2	68.58	3	69.00	68.90	0.2	3,370	0.01%
2023/08/25	0	0.00	6	67.90	68.20	-6	3,328	-0.18%
2023/08/24	2.1	67.20	0	0.00	67.20	2.1	3,303	0.06%
2023/08/23	0	66.80	0	0.00	66.80	0	3,304	0.00%
2023/08/22	1	66.30	1	66.10	66.30	0	3,310	0.00%
2023/08/21	5.1	67.37	1	66.70	66.70	4.1	3,297	0.12%
2023/08/18	2.1	68.40	3	68.80	67.80	-1	3,237	-0.03%
2023/08/17	4	68.08	4	68.50	68.70	0	3,200	0.00%
2023/08/16	0	0.00	5	67.76	68.00	-5	3,166	-0.16%
2023/08/15	0	67.08	2	67.50	67.00	-2	3,164	-0.06%
2023/08/14	2	67.00	0	0.00	67.00	2	3,157	0.06%
2023/08/11	0	0.00	1	68.00	67.80	-1	3,153	-0.03%
2023/08/10	10	67.40	3	66.50	67.40	7	3,169	0.22%
2023/08/09	87	67.24	3	66.77	67.00	84.1	3,141	2.68%
2023/08/08	6.2	69.11	82	69.12	69.10	-75.8	3,078	-2.46%
2023/08/07	3.7	68.70	1	68.70	68.70	2.7	3,077	0.09%
2023/08/04	16	67.88	3	67.97	68.40	13	3,076	0.42%
2023/08/02	5	67.46	2.1	68.12	67.40	3	3,072	0.10%
2023/08/01	3.1	68.16	0	0.00	68.20	3.1	3,055	0.10%
2023/07/31	9	69.73	2	69.65	69.40	7	3,017	0.23%
2023/07/28	8.1	69.34	3	68.70	69.40	5.1	2,937	0.17%
2023/07/27	2	67.50	1	67.10	67.40	1	2,771	0.04%
2023/07/26	0	0.00	1	66.40	66.40	-1	2,769	-0.04%
2023/07/21	1	65.50	0	0.00	66.70	1	2,898	0.03%
2023/07/20	0	0.00	1	66.30	66.70	-1	2,958	-0.03%
2023/07/19	0	0.00	2	67.30	66.70	-2	2,996	-0.07%
2023/07/18	3	66.67	1	66.10	66.80	2	3,007	0.07%
2023/07/17	0	0.00	4	66.20	66.50	-4	2,986	-0.13%
2023/07/14	0	0.00	3	65.30	65.30	-3	2,957	-0.10%
2023/07/13	2	65.40	2.2	64.86	64.90	-0.2	3,022	-0.01%
2023/07/10	0.2	64.00	0	0.00	63.30	0.2	2,979	0.01%
2023/07/07	1	63.30	0	0.00	63.90	1	2,988	0.03%
2023/07/06	2	63.70	0	0.00	63.80	2	3,002	0.07%
2023/07/05	0	0.00	3	63.93	63.60	-3	3,024	-0.10%
2023/07/04	4	63.48	0	0.00	62.90	4	3,006	0.13%
2023/06/30	1	63.00	0	0.00	63.10	1	3,030	0.03%
2023/06/21	1.1	62.83	0	0.00	63.00	1.1	3,110	0.04%
2023/06/20	3	62.83	1	62.70	62.70	2	3,121	0.06%
2023/06/19	3.1	64.50	0	0.00	64.20	3.1	3,057	0.10%
2023/06/16	0	0.00	0.1	65.20	64.90	-0.1	3,031	0.00%
2023/06/15	5	69.50	27	69.58	69.60	-22	2,945	-0.75%
2023/06/14	2.2	69.64	0	0.00	69.60	2.2	2,870	0.08%
2023/06/13	10	69.90	20	69.95	69.80	-10	2,824	-0.35%
2023/06/12	4	69.63	2	69.55	69.80	2	2,812	0.07%
2023/06/09	2	69.75	0	0.00	69.90	2	2,799	0.07%
2023/06/08	4	69.60	0	69.70	69.70	4	2,794	0.14%
2023/06/07	0	0.00	2	69.50	69.50	-2	2,785	-0.07%
2023/06/06	0	0.00	1	69.00	69.40	-1	2,817	-0.04%
2023/06/05	0	0.00	3	68.53	68.60	-3	2,817	-0.11%
2023/06/02	1.1	68.10	2	68.10	67.60	-0.9	2,843	-0.03%
2023/06/01	1	67.20	0	0.00	67.00	1	2,872	0.03%
2023/05/31	3	67.07	0	0.00	67.00	3	2,905	0.10%
2023/05/30	2	66.90	0	0.00	66.90	2	2,950	0.07%
2023/05/26	0.1	67.10	0.3	67.20	66.80	-0.2	3,078	-0.01%
2023/05/25	1	66.40	2	66.30	66.40	-1	3,112	-0.03%
2023/05/22	0	0.00	2	66.15	66.00	-2	3,186	-0.06%
2023/05/18	1	65.80	0	0.00	65.70	1	3,157	0.03%
2023/05/17	2	65.10	0	0.00	65.10	2	3,162	0.06%
2023/05/15	0	0.00	6	64.70	64.70	-6	3,120	-0.19%
2023/05/12	3.3	65.02	0	0.00	65.00	3.3	3,124	0.11%
2023/05/11	0	64.50	0	0.00	64.70	0	3,126	0.00%
2023/05/09	0	66.00	0	0.00	65.30	0	3,156	0.00%
2023/05/08	1	66.40	3	66.30	66.00	-2	3,139	-0.06%
2023/05/05	1.1	66.00	0	0.00	66.00	1.1	3,209	0.03%
2023/05/04	0	0.00	1	65.80	65.80	-1	3,260	-0.03%
2023/05/03	3	65.33	0	0.00	65.50	3	3,288	0.09%
2023/05/02	1	66.00	1	65.30	65.30	0	3,278	0.00%
2023/04/28	1	65.90	1	67.80	65.90	0	3,254	0.00%
2023/04/26	0.1	66.50	0	0.00	66.70	0.1	3,108	0.00%
2023/04/24	0	0.00	2.2	67.46	67.50	-2.2	3,024	-0.07%
2023/04/21	0	0.00	5	66.70	67.00	-5	3,016	-0.17%
2023/04/19	0	0.00	1	67.50	67.50	-1	2,989	-0.03%
2023/04/18	1	67.70	1	68.10	67.90	0	2,960	0.00%
2023/04/13	0	0.00	5	69.40	69.30	-5	2,843	-0.18%
2023/04/12	0.1	68.70	4	69.35	69.30	-3.9	2,824	-0.14%
2023/04/10	2	68.20	1	67.60	67.50	1	2,756	0.04%
2023/04/07	1	69.60	1	69.40	69.10	0	2,711	0.00%
2023/03/31	0	0.00	9	69.15	69.30	-9	2,644	-0.34%
2023/03/30	3	68.47	0	0.00	68.90	3	2,608	0.12%
2023/03/29	6	69.02	3	69.80	68.40	3	2,575	0.12%
2023/03/28	0	0.00	1	70.40	70.00	-1	2,525	-0.04%
2023/03/27	1	70.30	0	0.00	70.60	1	2,549	0.04%
2023/03/24	0	0.00	2	70.85	70.30	-2	2,552	-0.08%
2023/03/23	1	71.10	0	0.00	71.00	1	2,533	0.04%
2023/03/22	0	0.00	5	71.00	70.50	-5	2,490	-0.20%
2023/03/21	0.1	70.80	0	0.00	70.60	0.1	2,463	0.00%
2023/03/17	1	69.60	0	70.10	70.00	1	2,425	0.04%
2023/03/16	0.1	68.90	1	68.80	68.80	-0.9	2,407	-0.04%
2023/03/15	2	69.40	3	69.10	68.80	-1	2,400	-0.04%
2023/03/14	1	69.90	0	0.00	69.20	1	2,382	0.04%
2023/03/13	5	70.04	2	70.30	70.30	3	2,356	0.13%
2023/03/10	1.1	70.40	2	70.60	70.10	-0.9	2,326	-0.04%
2023/03/09	2	70.65	2	70.60	70.90	0	2,292	0.00%
2023/03/08	0	0.00	2	70.15	70.40	-2	2,200	-0.09%
2023/03/06	0	0.00	1.6	70.02	70.20	-1.6	2,104	-0.08%
2023/03/03	0.3	69.00	10	68.91	69.00	-9.7	2,012	-0.48%
2023/03/02	11	69.00	5	68.76	69.00	6	1,967	0.30%
2023/03/01	3.3	68.49	2.3	68.30	69.00	1	1,912	0.05%
2023/02/24	3.3	67.25	4	67.20	67.30	-0.7	1,805	-0.04%
2023/02/23	2	67.05	3	66.77	67.10	-1	1,761	-0.06%
2023/02/22	0	0.00	0.2	65.50	66.00	-0.2	1,712	-0.01%
2023/02/21	0	0.00	12	65.23	65.30	-12	1,673	-0.72%
2023/02/20	0	0.00	3	64.40	64.50	-3	1,736	-0.17%
2023/02/15	0	0.00	7	63.90	64.40	-7	1,796	-0.39%
2023/02/14	1	63.90	0	0.00	64.40	1	1,806	0.06%
2023/02/13	4	63.00	1	63.40	63.30	3	1,847	0.16%
2023/02/09	3	64.13	1	64.70	63.70	2	1,877	0.11%
2023/02/08	1	63.90	6	64.15	64.30	-5	1,849	-0.27%
2023/02/07	3	63.33	23	63.40	63.40	-20	1,778	-1.12%
2023/02/06	0	0.00	3	62.83	63.40	-3	1,766	-0.17%
2023/02/03	1	63.00	8	63.08	63.30	-7	1,753	-0.40%
2023/02/02	6	62.17	6	62.00	61.80	0	1,701	0.00%
2023/02/01	1	59.70	0	0.00	60.50	1	1,692	0.06%
2023/01/16	1	60.40	1	60.50	60.40	0	1,661	0.00%
2023/01/13	0	0.00	5	61.10	60.90	-5	1,674	-0.30%
2023/01/12	0	0.00	13	61.27	61.00	-13	1,670	-0.78%
2023/01/11	14	60.59	2	60.40	60.60	12	1,673	0.72%
2023/01/10	7	59.60	1	59.60	59.60	6	1,669	0.36%
2023/01/09	17	59.38	0	0.00	59.60	17	1,684	1.01%
2022/12/29	0	0.00	1	58.60	58.90	-1	1,700	-0.06%
2022/12/21	3	57.83	0	57.80	57.70	3	1,749	0.17%
2022/12/20	6	58.12	2	58.55	58.00	4	1,750	0.23%
2022/12/19	1	59.30	0	0.00	59.40	1	1,761	0.06%
2022/12/16	2	58.50	0	0.00	59.40	2	1,746	0.11%
2022/12/14	0.1	58.90	0	0.00	59.00	0.1	1,741	0.01%
2022/12/13	2	58.60	0	0.00	58.50	2	1,766	0.11%
2022/12/12	14	58.91	5	58.90	58.70	9	1,829	0.49%
2022/12/09	0.1	59.30	0	0.00	59.30	0.1	1,878	0.00%
2022/12/08	1	59.00	0.2	58.50	59.00	0.8	1,874	0.04%
2022/12/07	0	0.00	1	58.60	58.50	-1	1,892	-0.05%
2022/12/05	0.2	59.40	0	0.00	59.20	0.2	1,899	0.01%
2022/12/01	1	58.80	0	0.00	58.90	1	1,927	0.05%
2022/11/29	0	0.00	3	57.40	57.80	-3	1,930	-0.16%
2022/11/28	1	58.30	0	0.00	57.70	1	1,936	0.05%
2022/11/25	0	0.00	2	58.35	58.00	-2	1,946	-0.10%
2022/11/22	4	58.15	8	58.08	58.80	-4	1,961	-0.20%
2022/11/21	0	0.00	10	58.50	58.30	-10	1,971	-0.51%
2022/11/18	0	0.00	5	59.06	58.90	-5	1,973	-0.25%
2022/11/17	2	58.85	6	58.80	59.30	-4	1,982	-0.20%
2022/11/16	3	59.50	10	59.51	59.50	-7	1,979	-0.35%
2022/11/15	0	0.00	0.1	58.00	58.20	-0.1	1,910	-0.01%
2022/11/14	0	0.00	4	57.80	57.70	-4	1,904	-0.21%
2022/11/11	2	57.50	3	58.03	57.50	-1	1,891	-0.05%
2022/11/10	2	56.80	2	57.05	57.10	0	1,879	0.00%
2022/11/09	1	57.10	3	57.07	57.20	-2	1,877	-0.11%
2022/11/08	2	56.30	7	55.97	55.70	-5	1,849	-0.27%
2022/11/07	3	55.50	16	55.31	56.20	-13	1,884	-0.69%
2022/11/04	1	54.70	0	0.00	54.60	1	1,874	0.05%
2022/11/03	0	0.00	1	55.00	54.90	-1	1,904	-0.05%
2022/11/01	0	0.00	1.5	54.20	54.60	-1.5	1,970	-0.08%
2022/10/31	16.5	53.37	3	54.40	54.40	13.5	1,998	0.68%
2022/10/28	0	0.00	15	52.72	52.60	-15	1,993	-0.75%
2022/10/27	1	53.80	2	53.20	53.90	-1	1,971	-0.05%
2022/10/26	1	53.00	5	52.80	52.90	-4	2,006	-0.20%
2022/10/24	6	53.62	5	53.40	53.60	1	2,059	0.05%
2022/10/21	0	54.00	2	53.75	53.30	-2	2,057	-0.09%
2022/10/20	2	53.10	6	52.70	53.30	-4	2,086	-0.19%
2022/10/19	3	53.13	2	53.20	53.10	1	2,109	0.05%
2022/10/18	4	52.88	8	52.89	53.70	-4	2,116	-0.19%
2022/10/14	7	50.26	0	0.00	50.30	7	2,213	0.32%
2022/10/13	1	49.50	3.1	49.50	49.45	-2.1	2,365	-0.09%
2022/10/12	0	0.00	5	50.10	50.40	-5	2,485	-0.20%
2022/10/05	3	52.13	0	0.00	51.90	3	2,695	0.11%
2022/10/04	0	0.00	3	51.40	51.40	-3	2,727	-0.11%
2022/09/30	4	50.63	0	0.00	50.50	4	2,808	0.14%
2022/09/29	0	0.00	3	50.90	51.30	-3	2,848	-0.11%
2022/09/28	2	50.40	0	0.00	50.00	2	2,880	0.07%
2022/09/27	6	51.45	0	0.00	51.10	6	2,891	0.21%
2022/09/26	6.1	51.59	12	51.20	51.30	-6	2,911	-0.20%
2022/09/23	8	52.96	7	52.74	52.70	1	2,939	0.03%
2022/09/22	1	53.20	11	52.93	53.20	-10	2,997	-0.33%
2022/09/20	3	53.60	0	0.00	53.80	3	3,052	0.10%
2022/09/19	6	54.03	0	54.20	53.90	6	3,051	0.20%
2022/09/15	2	55.90	0	0.00	55.80	2	3,053	0.07%
2022/09/14	6	55.45	5	55.00	55.60	1	3,106	0.03%
2022/09/13	11	56.44	5	56.20	56.20	6	3,116	0.19%
2022/09/12	4	56.20	5	56.38	56.40	-1	3,150	-0.03%
2022/09/08	14	55.25	10	56.65	56.80	4	3,244	0.12%
2022/09/07	1	54.60	0	0.00	54.50	1	3,246	0.03%
2022/09/06	11	55.37	8	55.08	55.10	3	3,244	0.09%
2022/09/05	2	55.75	5	55.60	55.60	-3	3,238	-0.09%
2022/09/02	1	56.10	0	0.00	56.20	1	3,258	0.03%
2022/09/01	5	56.80	5	56.50	56.60	0	3,253	0.00%
2022/08/31	0	0.00	2	56.90	57.10	-2	3,251	-0.06%
2022/08/30	0	0.00	3	56.90	56.90	-3	3,266	-0.09%
2022/08/29	5	56.50	6	56.70	56.80	-1	3,287	-0.03%
2022/08/26	1	57.60	7	57.64	57.70	-6	3,294	-0.18%
2022/08/25	5	56.92	0	0.00	57.20	5	3,293	0.15%
2022/08/23	0	0.00	6	56.50	56.50	-6	3,308	-0.18%
2022/08/22	1	57.40	0	0.00	57.00	1	3,307	0.03%
2022/08/19	0	0.00	1	57.30	57.30	-1	3,297	-0.03%
2022/08/18	5	56.60	6	56.78	56.80	-1	3,308	-0.03%
2022/08/17	0	0.00	1	57.10	56.70	-1	3,312	-0.03%
2022/08/16	0	0.00	4	56.80	56.50	-4	3,288	-0.12%
2022/08/15	10	56.49	5	56.80	56.60	5	3,266	0.15%
2022/08/12	6	56.30	2	56.20	56.20	4	3,247	0.12%
2022/08/11	1	55.50	1	55.70	55.40	0	3,211	0.00%
2022/08/10	1	55.20	0	0.00	55.10	1	3,237	0.03%
2022/08/08	1	55.40	1	55.70	55.70	0	3,223	0.00%
2022/08/05	9	55.22	1	55.40	55.30	8	3,182	0.25%
2022/08/04	47	54.70	22	54.50	54.70	25	3,169	0.79%
2022/08/03	1.1	54.12	12	54.20	54.40	-10.9	3,149	-0.35%
2022/08/02	5	54.70	5	54.64	54.50	0	3,149	0.00%
2022/08/01	6	55.17	6	55.53	55.60	0	3,115	0.00%
2022/07/29	1	54.60	0	0.00	54.70	1	3,092	0.03%
2022/07/28	2	54.45	0	0.00	54.10	2	3,111	0.06%
2022/07/27	0	0.00	1	54.50	54.10	-1	3,122	-0.03%
2022/07/26	5	54.60	0	0.00	54.30	5	3,109	0.16%
2022/07/22	2	54.90	6	54.60	55.80	-4	3,117	-0.13%
2022/07/21	1	54.60	0	0.00	55.20	1	3,108	0.03%
2022/07/20	24	54.88	0	0.00	54.90	24	3,053	0.79%
2022/07/19	0	0.00	37	59.86	59.90	-37	2,925	-1.26%
2022/07/18	1	59.00	0	0.00	59.80	1	2,812	0.04%
2022/07/15	4	57.25	2	57.30	57.60	2	2,749	0.07%
2022/07/14	2	55.75	2	55.90	56.00	0	2,729	0.00%
2022/07/13	0.1	56.00	0	0.00	55.20	0.1	2,705	0.01%
2022/07/12	4	55.60	5	55.58	55.20	-1	2,735	-0.04%
2022/07/08	7	57.53	2	57.20	57.60	5	2,699	0.19%
2022/07/07	4	55.70	0	0.00	56.00	4	2,654	0.15%
2022/07/06	4	55.57	2	56.30	54.60	2	2,617	0.08%
2022/07/05	1	57.00	0	0.00	57.00	1	2,616	0.04%
2022/07/04	4	56.90	6	56.60	56.60	-2	2,620	-0.08%
2022/07/01	6.2	58.43	2	58.70	57.50	4.2	2,655	0.16%
2022/06/30	9	60.21	1	61.50	59.30	8	2,660	0.30%
2022/06/29	2.1	62.40	2	61.90	61.80	0.1	2,613	0.00%
2022/06/28	3	63.17	4	63.10	63.30	-1	2,601	-0.04%
2022/06/27	4.1	64.48	0	0.00	64.60	4.1	2,607	0.16%
2022/06/24	1	63.70	0	0.00	64.20	1	2,609	0.04%
2022/06/23	23	64.07	10	63.38	64.40	13	2,603	0.50%
2022/06/22	0	0.00	7	64.93	64.80	-7	2,584	-0.27%
2022/06/21	7	66.19	0	0.00	66.70	7	2,545	0.28%
2022/06/20	1.1	67.00	8	66.30	66.00	-7	2,607	-0.27%
2022/06/17	1	67.00	2	66.60	68.30	-1	2,609	-0.04%
2022/06/16	3	67.63	6	67.75	67.50	-3	2,543	-0.12%
2022/06/15	0	0.00	0	68.50	68.00	0	2,556	0.00%
2022/06/14	2	67.95	0	0.00	68.40	2	2,600	0.08%
2022/06/13	6.1	68.39	4	68.18	68.10	2.1	2,668	0.08%
2022/06/10	1	69.20	1	69.20	69.30	0	2,721	0.00%
2022/06/09	4	69.40	4	69.60	69.70	0	2,752	0.00%
2022/06/08	4	70.08	3	70.10	69.80	1	2,781	0.04%
2022/06/07	1	69.90	0	69.50	70.10	1	3,013	0.03%
2022/06/06	17	69.58	1	69.50	69.60	16	3,113	0.51%
2022/06/02	0	0.00	1	69.50	69.50	-1	3,173	-0.03%
2022/06/01	3	69.67	2	69.60	69.50	1	3,312	0.03%
2022/05/31	1	69.10	1	69.10	69.40	0	3,431	0.00%
2022/05/30	3	68.87	0	0.00	69.10	3	3,610	0.08%
2022/05/26	2	68.20	0	0.00	67.80	2	3,956	0.05%
2022/05/24	0	0.00	3	68.40	68.20	-3	4,161	-0.07%
2022/05/23	0	0.00	4	68.80	68.60	-4	4,170	-0.10%
2022/05/20	0	0.00	1	69.20	69.20	-1	4,213	-0.02%
2022/05/19	8	69.04	5	68.64	69.10	3	4,244	0.07%
2022/05/18	8	69.75	1	69.70	69.60	7	4,247	0.16%
2022/05/17	3	69.00	5	68.70	69.10	-2	4,244	-0.05%
2022/05/16	2	67.90	7	67.89	67.80	-5	4,246	-0.12%
2022/05/12	5.1	67.71	7	66.89	66.80	-2	4,328	-0.05%
2022/05/10	7	67.00	2	67.45	68.20	5	4,398	0.11%
2022/05/09	1	67.90	2	67.95	67.50	-1	4,427	-0.02%
2022/05/06	11	68.18	0	0.00	68.30	11	4,459	0.25%
2022/05/05	4	67.73	9	68.09	68.10	-5	4,489	-0.11%
2022/05/04	3	67.60	1	67.90	67.40	2	4,506	0.04%
2022/05/03	2	67.30	0	0.00	67.30	2	4,581	0.04%
2022/04/29	1	67.20	0	0.00	67.10	1	4,652	0.02%
2022/04/28	1	67.80	2	67.55	67.50	-1	4,708	-0.02%
2022/04/27	4	66.15	1	65.90	66.20	3	4,755	0.06%
2022/04/26	11	67.15	0	0.00	67.10	11	4,793	0.23%
2022/04/25	0	0.00	1	67.50	67.50	-1	4,996	-0.02%
2022/04/22	1	68.20	0	0.00	68.90	1	5,101	0.02%
2022/04/21	0	0.00	0.6	68.80	68.70	-0.6	5,231	-0.01%
2022/04/20	0	0.00	0.4	68.65	68.40	-0.4	5,576	-0.01%
2022/04/19	2	68.90	0	0.00	68.60	2	5,707	0.04%
2022/04/18	0.1	69.20	1	68.80	68.70	-0.9	5,891	-0.02%
2022/04/14	0	0.00	1	66.90	66.90	-1	5,940	-0.02%
2022/04/12	0.1	66.30	1	66.00	66.40	-1	6,020	-0.02%
2022/04/11	3	66.70	1	66.50	66.50	2	6,035	0.03%
2022/04/08	1	67.01	0	0.00	67.50	1	6,020	0.02%
2022/04/07	1.1	67.73	0	67.60	67.20	1.1	6,010	0.02%
2022/04/01	1.1	68.53	3.1	68.53	69.40	-2	5,996	-0.03%
2022/03/31	0	0.00	2	69.20	69.10	-2	6,024	-0.03%
2022/03/30	2	69.60	1	69.50	69.40	1	6,038	0.02%
2022/03/29	4.2	69.81	1	69.90	69.70	3.2	6,019	0.05%
2022/03/28	1	69.90	0	0.00	70.10	1	6,014	0.02%
2022/03/25	0	70.81	14	70.91	70.60	-14	6,012	-0.23%
2022/03/24	2	71.40	0	0.00	71.50	2	5,988	0.03%
2022/03/23	8	71.44	3	71.93	71.20	5	6,099	0.08%
2022/03/22	3	71.73	2	71.90	71.90	1	6,060	0.02%
2022/03/21	1	71.50	10	71.55	71.30	-9	6,057	-0.15%
2022/03/18	2	70.50	1	70.60	71.80	1	6,091	0.02%
2022/03/17	19	70.23	0	0.00	70.90	19	6,092	0.31%
2022/03/16	7	68.87	4	68.80	69.10	3	6,106	0.05%
2022/03/15	3	69.50	1	70.10	69.50	2	6,110	0.03%
2022/03/14	3.2	70.88	2	71.10	71.00	1.2	6,116	0.02%
2022/03/11	3.1	71.13	3.1	71.10	71.30	0	6,124	0.00%
2022/03/10	12.1	72.07	7	72.70	71.20	5.1	6,140	0.08%
2022/03/09	2	70.60	1	69.89	71.60	1	5,957	0.02%
2022/03/08	2	69.40	6.1	69.68	68.90	-4.1	5,926	-0.07%
2022/03/07	10	69.47	1	69.00	69.10	9	5,954	0.15%
2022/03/04	8	71.34	4	71.80	71.10	4	5,901	0.07%
2022/03/03	1	72.80	2	72.45	72.60	-1	5,821	-0.02%
2022/03/02	7.1	70.72	2	71.00	70.90	5.1	5,710	0.09%
2022/03/01	22	70.95	8.2	71.08	71.00	13.8	5,644	0.24%
2022/02/25	7	68.60	4	68.80	68.90	3	5,436	0.06%
2022/02/24	4	67.03	3	66.93	66.80	1	5,384	0.02%
2022/02/22	0	0.00	5	68.40	68.30	-5	5,427	-0.09%
2022/02/17	1	68.10	0	0.00	68.80	1	5,766	0.02%
2022/02/16	0.2	68.30	1	68.00	68.00	-0.8	5,908	-0.01%
2022/02/15	2	68.00	0	0.00	67.90	2	5,989	0.03%
2022/02/14	2	68.10	0	0.00	68.10	2	6,058	0.03%
2022/02/10	5	69.70	0	0.00	69.70	5	6,133	0.08%
2022/02/09	0	0.00	3	69.20	69.00	-3	6,181	-0.05%
2022/02/08	0	0.00	5	68.66	68.90	-5	6,192	-0.08%
2022/02/07	1	67.40	2	67.65	67.80	-1	6,251	-0.02%
2022/01/26	0	0.00	0.5	68.10	67.90	-0.5	6,270	-0.01%
2022/01/25	1	68.00	3	68.00	68.00	-2	6,349	-0.03%
2022/01/24	5	68.42	6.5	67.98	68.70	-1.5	6,324	-0.02%
2022/01/21	2.1	69.00	6	69.27	69.00	-3.9	6,414	-0.06%
2022/01/20	4	69.38	2	69.90	70.00	2	6,570	0.03%
2022/01/19	3	69.63	4	69.30	69.10	-1	6,547	-0.02%
2022/01/18	1	69.80	4	70.68	70.00	-3	6,512	-0.05%
2022/01/17	3	68.87	3	69.20	69.80	0	6,332	0.00%
2022/01/14	5	68.56	6	68.22	68.20	-1	6,251	-0.02%
2022/01/13	5	68.74	4	68.93	69.00	1	6,178	0.02%
2022/01/12	3	68.07	0	0.00	68.00	3	5,884	0.05%
2022/01/11	1	67.20	4	67.90	67.90	-3	5,789	-0.05%
2022/01/10	0	0.00	5	66.50	67.20	-5	5,604	-0.09%
2022/01/06	0	0.00	12	66.58	66.90	-12	5,563	-0.22%
2022/01/04	1	66.40	0	0.00	66.50	1	5,711	0.02%
2022/01/03	2	67.30	0	0.00	66.80	2	5,891	0.03%
2021/12/30	1	66.80	0	0.00	66.70	1	5,912	0.02%
2021/12/29	0	0.00	3	67.07	66.40	-3	5,926	-0.05%
2021/12/28	1	67.20	5	67.20	66.90	-4	5,968	-0.07%
2021/12/27	1	66.60	0	0.00	67.10	1	6,008	0.02%
2021/12/23	0	65.80	0	0.00	66.00	0	6,077	0.00%
2021/12/22	6	65.47	0	0.00	65.50	6	6,209	0.10%
2021/12/21	2	64.90	15	64.93	65.40	-13	6,223	-0.21%
2021/12/20	1	64.80	1	64.80	64.90	0	6,219	0.00%
2021/12/17	1	65.00	0	0.00	65.10	1	6,237	0.02%
2021/12/16	6	65.90	2	66.05	66.30	4	6,179	0.06%
2021/12/15	2	65.30	0	0.00	65.30	2	6,181	0.03%
2021/12/13	1	66.80	0	0.00	66.70	1	6,159	0.02%
2021/12/10	0	0.00	2	67.00	66.90	-2	6,196	-0.03%
2021/12/09	1	66.70	0	0.00	66.30	1	6,246	0.02%
2021/12/07	0	68.00	0	0.00	67.10	0	6,240	0.00%
2021/12/06	0	0.00	5	67.30	67.50	-5	6,299	-0.08%
2021/12/03	3	67.73	1	67.70	67.60	2	6,489	0.03%
2021/12/02	3	67.83	5	68.00	67.80	-2	6,877	-0.03%
2021/12/01	7	67.81	3	67.73	67.90	4	8,230	0.05%
2021/11/30	1	67.00	1	67.40	67.00	0	8,300	0.00%
2021/11/26	0	0.00	4	66.40	66.20	-4	8,647	-0.05%
2021/11/25	3	67.30	1	67.90	67.20	2	8,665	0.02%
2021/11/24	0	0.00	1	67.00	67.30	-1	8,766	-0.01%
2021/11/23	1	67.60	5	67.82	67.60	-4	8,957	-0.04%
2021/11/22	5	68.30	3	68.30	68.30	2	8,989	0.02%
2021/11/19	1	67.50	3	67.50	67.30	-2	9,026	-0.02%
2021/11/18	5	67.80	2	67.20	67.20	3	9,051	0.03%
2021/11/17	4	66.43	1	66.90	66.90	3	8,947	0.03%
2021/11/16	12	67.28	2	67.35	66.80	10	8,857	0.11%
2021/11/15	7	68.10	1	68.40	68.20	6	8,763	0.07%
2021/11/12	3	66.80	0.1	65.99	66.70	2.9	8,674	0.03%
2021/11/11	3	65.17	1	64.80	64.90	2	8,625	0.02%
2021/11/10	0	0.00	10	65.70	66.00	-10	8,639	-0.12%
2021/11/09	2	66.55	0.1	66.58	66.00	1.9	8,759	0.02%
2021/11/08	7	65.64	0	0.00	65.90	7	8,730	0.08%
2021/11/05	6.1	65.55	0	0.00	65.80	6.1	8,761	0.07%
2021/11/04	3	65.67	1	65.70	65.20	2	8,919	0.02%
2021/11/02	2	65.00	1	64.30	63.60	1	9,371	0.01%
2021/11/01	0.1	65.10	3	64.97	65.10	-2.9	9,820	-0.03%
2021/10/29	5	64.82	11	64.67	64.30	-6	10,157	-0.06%
2021/10/28	5	65.22	1.3	65.35	65.20	3.7	10,080	0.04%
2021/10/27	0	0.00	6	63.63	64.50	-6	9,998	-0.06%
2021/10/26	11	63.90	0	0.00	63.20	11	10,238	0.11%
2021/10/21	2	61.90	3	62.50	62.00	-1	10,391	-0.01%
2021/10/18	0	0.00	1	61.50	61.60	-1	10,449	-0.01%
2021/10/15	0	0.00	8	62.10	62.10	-8	10,594	-0.08%
2021/10/14	0	0.00	1	60.60	61.10	-1	10,699	-0.01%
2021/10/13	5.1	61.01	3	60.73	61.00	2.1	10,799	0.02%
2021/10/12	4.1	62.08	3	62.30	62.00	1.1	10,866	0.01%
2021/10/08	4	64.65	0	0.00	63.30	4	11,163	0.04%
2021/10/07	4	65.70	0	0.00	65.90	4	11,005	0.04%
2021/10/06	1	64.50	1	65.30	64.60	0	11,053	0.00%
2021/10/05	0	0.00	5	65.40	65.40	-5	11,117	-0.04%
2021/10/04	4.1	65.71	0	0.00	65.00	4.1	11,081	0.04%
2021/10/01	6	67.50	4	66.93	67.30	2	11,063	0.02%
2021/09/30	1	67.00	2	67.70	67.50	-1	11,044	-0.01%
2021/09/29	3	67.33	2	67.25	67.20	1	11,088	0.01%
2021/09/23	1	71.10	1	71.70	71.00	0	10,987	0.00%
2021/09/22	1	70.10	18	69.74	70.50	-17	11,005	-0.15%
2021/09/17	2	71.45	0	0.00	71.60	2	11,223	0.02%
2021/09/16	2	71.95	2	72.60	71.80	0	11,224	0.00%
2021/09/15	1	71.80	0	0.00	71.80	1	11,200	0.01%
2021/09/14	5	73.04	0	0.00	72.70	5	11,146	0.04%
2021/09/13	2	73.55	0	0.00	73.70	2	11,062	0.02%
2021/09/10	2	73.75	4	74.28	74.50	-2	11,038	-0.02%
2021/09/09	3	73.60	3	73.83	73.50	0	10,992	0.00%
2021/09/08	4	73.35	1	74.00	73.30	3	10,921	0.03%
2021/09/07	7	74.96	5.4	76.64	74.40	1.7	10,732	0.02%
2021/09/06	62.2	84.00	29	83.26	78.00	33.2	10,307	0.32%
2021/09/03	0	0.00	2.2	80.48	81.10	-2.2	8,879	-0.02%
2021/09/02	0	0.00	41	79.05	79.40	-41	8,739	-0.47%
2021/09/01	0.1	77.10	2	80.30	80.40	-2	8,616	-0.02%
2021/08/31	1	76.40	1	76.60	77.10	0	8,442	0.00%
2021/08/30	1	76.30	2	77.05	77.00	-1	8,363	-0.01%
2021/08/27	14	74.48	1	73.50	75.80	13	8,235	0.16%
2021/08/26	0	0.00	10	73.15	73.70	-10	8,014	-0.12%
2021/08/25	0	0.00	7	72.93	72.50	-7	7,914	-0.09%
2021/08/23	6	74.53	3	74.30	74.50	3	7,774	0.04%
2021/08/20	3	73.37	2	73.40	73.20	1	7,784	0.01%
2021/08/19	1	73.80	3	73.70	73.10	-2	7,799	-0.03%
2021/08/18	3	72.53	1	74.50	75.00	2	7,769	0.03%
2021/08/17	5	73.60	1	74.20	73.60	4	7,721	0.05%
2021/08/16	6	73.00	35	73.65	73.90	-29	7,666	-0.38%
2021/08/13	23	76.55	18	74.11	73.60	5	7,604	0.07%
2021/08/12	2	76.15	5	76.90	77.70	-3	7,512	-0.04%
2021/08/11	14	77.09	11	76.48	76.10	3	7,479	0.04%
2021/08/10	6	77.55	8	78.00	77.60	-2	7,395	-0.03%
2021/08/09	15	79.85	45	79.24	78.40	-30	7,253	-0.41%
2021/08/06	3	80.73	13	80.99	80.90	-10	7,024	-0.14%
2021/08/05	60.1	80.85	50	79.81	80.20	10.1	6,752	0.15%
2021/08/04	29	77.87	45	78.60	79.30	-16	6,309	-0.25%
2021/08/03	6	75.10	11	75.64	76.00	-5	6,020	-0.08%
2021/08/02	19	75.28	8	75.23	75.30	11	5,948	0.18%
2021/07/30	1	74.50	7	75.43	75.00	-6	5,915	-0.10%
2021/07/29	1	72.30	3	72.00	72.70	-2	5,731	-0.03%
2021/07/28	5	70.86	4	71.28	71.40	1	5,731	0.02%
2021/07/27	6	74.00	10	73.98	73.30	-4	5,775	-0.07%
2021/07/26	13	72.95	3	72.93	72.90	10	5,705	0.18%
2021/07/23	3	72.03	5	73.10	72.10	-2	5,714	-0.04%
2021/07/22	1	71.40	2	71.35	71.40	-1	5,670	-0.02%
2021/07/21	11	70.09	6	70.13	69.70	5	5,620	0.09%
2021/07/20	6	75.07	6	75.10	74.30	0	5,503	0.00%
2021/07/19	11	76.43	24.3	76.50	76.70	-13.3	5,366	-0.25%
2021/07/16	12	77.03	38	77.56	77.70	-26	5,334	-0.49%
2021/07/15	58	77.27	43	77.27	77.20	15	5,233	0.29%
2021/07/14	1	74.30	16	74.31	74.40	-15	4,848	-0.31%
2021/07/13	7	74.53	26	74.52	73.90	-19	4,873	-0.39%
2021/07/12	11	74.58	2	74.10	74.70	9	4,849	0.19%
2021/07/09	2	73.10	1	73.10	72.90	1	4,783	0.02%
2021/07/08	16.3	73.73	1	73.90	73.80	15.3	4,827	0.32%
2021/07/07	1	72.80	7	73.17	73.10	-6	4,826	-0.12%
2021/07/06	24	73.04	22	73.21	73.30	2	4,837	0.04%
2021/07/05	36	72.15	10	72.40	72.50	26	4,784	0.54%
2021/07/02	1	71.30	1	71.30	71.50	0	4,789	0.00%
2021/07/01	2	71.45	2	71.65	71.10	0	4,861	0.00%
2021/06/30	20	71.66	0	0.00	72.00	20	4,933	0.41%
2021/06/29	3	71.97	4	72.10	71.90	-1	4,933	-0.02%
2021/06/28	11	72.28	15.2	72.51	72.80	-4.2	4,940	-0.09%
2021/06/25	5	70.36	4	70.30	70.20	1	4,782	0.02%
2021/06/24	3	69.70	1	70.00	70.00	2	4,811	0.04%
2021/06/22	9	69.33	0	0.00	69.60	9	4,933	0.18%
2021/06/21	2	68.90	0.3	68.80	69.10	1.7	4,978	0.03%
2021/06/18	1.2	70.72	7	70.00	69.00	-5.8	5,103	-0.11%
2021/06/17	0	0.00	1	70.00	70.60	-1	5,159	-0.02%
2021/06/16	8	70.34	16	69.96	70.00	-8	5,570	-0.14%
2021/06/15	4	70.13	8	70.04	70.20	-4	5,934	-0.07%
2021/06/10	8	70.01	0	0.00	70.50	8	6,026	0.13%
2021/06/09	0.3	69.90	0	0.00	69.20	0.3	6,028	0.00%
2021/06/08	11	70.14	1	70.70	70.80	10	6,018	0.17%
2021/06/01	2	68.25	0	0.00	68.20	2	6,438	0.03%
2021/05/28	6	67.90	3	67.93	68.20	3	6,787	0.04%
2021/05/27	2	65.90	0	0.00	66.00	2	6,957	0.03%
2021/05/26	3	66.87	5	66.84	67.30	-2	6,957	-0.03%
2021/05/25	3	66.97	1	66.80	66.90	2	7,011	0.03%
2021/05/24	1	65.20	0	0.00	65.10	1	7,036	0.01%
2021/05/21	2	65.00	1	64.60	64.50	1	7,126	0.01%
2021/05/20	2	65.30	0	0.00	64.40	2	7,215	0.03%
2021/05/19	1	66.10	1	66.40	66.60	0	7,194	0.00%
2021/05/18	5	65.50	2	65.00	66.50	3	7,226	0.04%
2021/05/17	1	63.50	0	0.00	62.80	1	7,313	0.01%
2021/05/14	1	66.50	0	0.00	66.60	1	7,287	0.01%
2021/05/13	2.2	64.59	1	65.60	65.20	1.2	7,294	0.02%
2021/05/12	5	65.54	0	0.00	64.50	5	7,288	0.07%
2021/05/11	4	68.75	4	68.10	67.10	0	7,276	0.00%
2021/05/10	0.5	71.20	0	0.00	71.00	0.5	7,238	0.01%
2021/05/07	7	70.77	0	0.00	71.00	7	7,429	0.09%
2021/05/06	5	70.66	1	70.70	70.60	4	7,469	0.05%
2021/05/05	3	71.13	0	0.00	70.40	3	7,787	0.04%
2021/05/04	7	70.17	6	71.72	71.60	1	7,862	0.01%
2021/05/03	7	75.13	0	0.00	73.90	7	7,892	0.09%
2021/04/29	2	77.50	7	77.47	77.40	-5	7,910	-0.06%
2021/04/28	15	77.65	28	77.71	78.20	-13	7,975	-0.16%
2021/04/27	3	76.73	7	76.74	76.90	-4	8,214	-0.05%
2021/04/26	8	76.85	9	76.53	76.90	-1	8,350	-0.01%
2021/04/23	1	74.80	1	75.80	76.00	0	8,475	0.00%
2021/04/22	16	75.63	12	75.53	75.20	4	8,655	0.05%
2021/04/21	15	77.53	9	77.40	77.50	6	8,814	0.07%
2021/04/20	7	76.44	1	76.60	76.60	6	8,958	0.07%
2021/04/19	11	77.44	8	77.61	77.10	3	9,392	0.03%
2021/04/16	1.2	77.78	17	77.78	77.90	-15.8	9,443	-0.17%
2021/04/15	16	76.16	7	76.73	76.50	9	9,484	0.09%
2021/04/14	11.1	75.34	8	75.06	75.30	3.1	9,628	0.03%
2021/04/13	17	76.82	2	76.90	76.40	15	9,586	0.16%
2021/04/12	4	77.70	112	77.51	77.50	-108	9,552	-1.13%	大賣/鉅額交易
2021/04/09	12	77.82	5	77.70	78.00	7	9,547	0.07%
2021/04/08	4	77.88	11.3	77.79	77.60	-7.3	9,492	-0.08%
2021/04/07	15	77.66	0	0.00	77.80	15	9,452	0.16%
2021/04/06	0	0.00	2.2	78.96	79.00	-2.2	9,396	-0.02%
2021/04/01	11	77.50	6	77.80	78.00	5	9,316	0.05%
2021/03/31	0	0.00	2	78.00	77.70	-2	9,285	-0.02%
2021/03/30	2	77.50	1	77.20	77.80	1	9,223	0.01%
2021/03/26	18	76.78	6	76.63	76.70	12	9,239	0.13%
2021/03/25	0	0.00	2	75.90	76.10	-2	9,189	-0.02%
2021/03/24	2	75.85	3	75.90	75.50	-1	9,144	-0.01%
2021/03/23	104	76.39	14	75.82	75.80	90	9,116	0.99%	大買/
2021/03/22	4	75.00	37	74.86	74.70	-33	9,009	-0.37%
2021/03/19	9	76.14	29	75.97	76.00	-20	8,985	-0.22%
2021/03/18	10	77.05	45	76.06	77.90	-35	8,602	-0.41%
2021/03/17	1	73.50	3	74.33	73.50	-2	8,297	-0.02%
2021/03/16	4	73.35	26	73.60	73.70	-22	8,465	-0.26%
2021/03/15	2	73.60	8	73.09	73.60	-6	8,607	-0.07%
2021/03/12	5	72.50	0	0.00	72.70	5	8,634	0.06%
2021/03/11	3	72.50	15	72.81	73.10	-12	8,692	-0.14%
2021/03/10	5	71.90	3	71.40	71.70	2	8,969	0.02%
2021/03/09	9	71.02	0	0.00	71.40	9	8,988	0.10%
2021/03/08	31	72.72	1	72.00	72.20	30	8,885	0.34%
2021/03/05	8	73.54	5	73.76	72.70	3	8,795	0.03%
2021/03/04	18	74.01	13	74.33	74.10	5	8,709	0.06%
2021/03/03	45	74.18	7	74.73	75.10	38	8,584	0.44%
2021/03/02	2	76.80	108	75.21	75.50	-106	8,370	-1.27%	大賣/鉅額交易
2021/02/26	5	74.10	1	73.80	74.10	4	8,284	0.05%
2021/02/25	5	75.00	1	74.50	74.50	4	8,286	0.05%
2021/02/24	1	74.30	0	0.00	74.40	1	8,260	0.01%
2021/02/23	0	0.00	1	74.20	74.40	-1	8,214	-0.01%
2021/02/22	4	74.75	7	74.36	75.50	-3	8,142	-0.04%
2021/02/19	2	73.20	0	0.00	73.20	2	8,051	0.02%
2021/02/18	6	73.40	6	73.72	73.90	0	8,059	0.00%
2021/02/17	116	73.98	19	73.79	73.50	97	8,050	1.20%	大買/
2021/02/05	7	70.99	1	71.30	71.30	6	7,963	0.08%
2021/02/04	3	70.30	3	70.50	70.30	0	8,045	0.00%
2021/02/03	10	71.04	12	71.46	71.20	-2	8,085	-0.02%
2021/02/02	4	71.10	6	71.98	72.40	-2	8,171	-0.02%
2021/02/01	21	69.16	2	68.70	69.50	19	8,259	0.23%
2021/01/29	5	69.70	124	70.40	69.20	-119	8,380	-1.42%	大賣/鉅額交易
2021/01/28	115	72.53	127	73.02	72.50	-12	8,195	-0.15%	大買/大賣/
2021/01/27	23	78.03	35	76.33	75.70	-12	8,077	-0.15%
2021/01/26	1	75.30	0	0.00	75.70	1	7,652	0.01%
2021/01/25	4	75.50	5	75.94	75.70	-1	7,537	-0.01%
2021/01/22	6	74.98	20	75.22	75.40	-14	7,400	-0.19%
2021/01/21	3	74.40	2	75.20	74.40	1	7,308	0.01%
2021/01/20	6	75.18	6	75.63	73.70	0	7,247	0.00%
2021/01/19	6	74.17	8	74.74	74.50	-2	6,991	-0.03%
2021/01/18	6	74.07	12	74.03	73.90	-6	6,871	-0.09%
2021/01/15	17	74.43	6.2	73.98	74.50	10.8	6,733	0.16%
2021/01/14	6.2	72.67	14	73.43	73.80	-7.8	6,597	-0.12%
2021/01/13	15	72.20	11	72.06	72.10	4	6,359	0.06%
2021/01/12	44	71.57	35.3	71.01	70.40	8.7	6,189	0.14%
2021/01/11	5	69.10	8	69.21	69.30	-3	5,733	-0.05%
2021/01/08	20.3	68.21	12	68.42	68.20	8.3	5,658	0.15%
2021/01/07	14	67.23	4	67.90	68.00	10	5,631	0.18%
2021/01/06	6	67.13	5	66.52	66.30	1	5,544	0.02%
2021/01/05	1	67.40	12	67.26	67.40	-11	5,529	-0.20%
2021/01/04	130	67.09	7	67.16	67.40	123	5,549	2.22%	大買/鉅額交易
2020/12/31	2	66.35	3	66.17	66.40	-1	5,526	-0.02%
2020/12/30	0	0.00	2	65.80	65.90	-2	5,566	-0.04%
2020/12/29	2	65.90	1	65.80	65.80	1	5,641	0.02%
2020/12/28	0	0.00	1	66.30	66.40	-1	5,700	-0.02%
2020/12/23	1	65.70	145	65.57	65.70	-144	6,053	-2.38%	大賣/鉅額交易
2020/12/22	8	67.18	4	67.45	66.30	4	6,265	0.06%
2020/12/21	0	0.00	3	66.23	66.50	-3	6,312	-0.05%
2020/12/18	2	65.20	4	65.20	65.00	-2	6,562	-0.03%
2020/12/16	1	65.90	3	66.07	66.20	-2	6,843	-0.03%
2020/12/15	13	65.95	2	65.50	65.30	11	6,937	0.16%
2020/12/14	0	0.00	1.2	67.04	66.90	-1.2	7,196	-0.02%
2020/12/11	4	66.90	5	67.18	67.40	-1	7,464	-0.01%
2020/12/10	23	68.79	15	68.79	68.70	8	7,457	0.11%
2020/12/09	2	67.35	10	67.84	69.00	-8	7,231	-0.11%
2020/12/08	1	66.10	0	0.00	66.20	1	7,038	0.01%
2020/12/07	4.2	67.26	3	66.90	66.60	1.2	7,006	0.02%
2020/12/04	45	67.44	32	67.36	67.40	13	6,886	0.19%
2020/12/03	1	66.20	3	66.10	66.20	-2	6,546	-0.03%
2020/12/02	0	0.00	1	65.50	65.80	-1	6,477	-0.02%
2020/12/01	1	64.20	1	65.20	65.20	0	6,433	0.00%
2020/11/30	2	65.05	0	0.00	64.30	2	6,390	0.03%
2020/11/27	1	65.00	10	64.70	64.70	-9	6,320	-0.14%
2020/11/25	8	66.23	1	65.70	65.40	7	6,267	0.11%
2020/11/24	21	65.70	0	0.00	65.80	21	6,159	0.34%
2020/11/23	3	65.60	1	65.40	65.50	2	6,145	0.03%
2020/11/20	2.1	64.70	0	0.00	64.90	2.1	6,156	0.03%
2020/11/19	1	64.50	0	0.00	64.50	1	6,148	0.02%
2020/11/18	0	0.00	1	65.30	64.90	-1	6,152	-0.02%
2020/11/17	10	65.20	0	0.00	65.30	10	6,139	0.16%
2020/11/16	0	0.00	1	65.00	64.70	-1	6,165	-0.02%
2020/11/13	2	65.40	9	64.81	65.00	-7	6,144	-0.11%
2020/11/12	4	65.45	2	66.00	65.60	2	6,125	0.03%
2020/11/11	1	65.00	0	0.00	65.00	1	6,016	0.02%
2020/11/10	4	64.58	7	64.87	64.90	-3	5,943	-0.05%
2020/11/09	8	64.89	3	65.60	64.20	5	5,793	0.09%
2020/11/06	4	63.73	10	63.76	64.00	-6	5,608	-0.11%
2020/11/05	0	0.00	1	62.00	61.90	-1	5,446	-0.02%
2020/11/04	4	62.05	0	0.00	62.30	4	5,425	0.07%
2020/10/30	0	0.00	4	63.23	62.50	-4	5,478	-0.07%
2020/10/29	0	0.00	1	62.70	63.00	-1	5,497	-0.02%
2020/10/28	0	0.00	4	63.03	62.90	-4	5,606	-0.07%
2020/10/27	0	0.00	3	62.07	62.90	-3	5,640	-0.05%
2020/10/23	1	62.60	10	63.00	62.80	-9	5,800	-0.16%
2020/10/22	3	62.73	8	62.74	62.80	-5	5,902	-0.08%
2020/10/19	5	61.90	5	61.70	61.50	0	6,278	0.00%
2020/10/16	0	0.00	10	61.15	61.00	-10	6,454	-0.15%
2020/10/15	3	60.83	2	61.30	60.60	1	6,530	0.02%
2020/10/14	6	61.53	5	61.70	61.20	1	6,619	0.02%
2020/10/13	5	62.10	3	62.07	62.40	2	6,640	0.03%
2020/10/12	10	62.80	9	62.59	62.60	1	6,671	0.01%
2020/10/08	5	62.60	16	62.20	61.90	-11	6,657	-0.17%
2020/10/06	6	62.60	0	0.00	62.60	6	6,690	0.09%
2020/10/05	6	62.90	17	62.48	63.50	-11	6,769	-0.16%
2020/09/30	48	64.02	41	64.07	63.40	7	6,793	0.10%
2020/09/29	2	63.40	5	62.80	63.80	-3	6,767	-0.04%
2020/09/28	23	62.98	7	62.91	62.30	16	6,792	0.24%
2020/09/25	8	62.81	9	61.28	61.70	-1	6,828	-0.01%
2020/09/24	0	0.00	7	64.07	64.50	-7	6,761	-0.10%
2020/09/23	1	63.70	9	64.12	63.70	-8	6,709	-0.12%
2020/09/22	3	62.80	31	62.85	63.10	-28	6,519	-0.43%
2020/09/21	2	62.55	7	62.76	62.40	-5	6,430	-0.08%
2020/09/18	2	62.20	20	62.30	62.10	-18	6,390	-0.28%
2020/09/17	6	62.03	47	62.06	62.10	-41	6,440	-0.64%
2020/09/16	12	60.73	110	60.71	61.00	-98	6,182	-1.59%	大賣/
2020/09/15	3	59.00	3	58.80	59.00	0	5,942	0.00%
2020/09/10	4	57.50	1	57.00	57.20	3	6,092	0.05%
2020/09/09	1	57.00	2	57.05	57.20	-1	6,143	-0.02%
2020/09/07	0	0.00	3	56.80	57.00	-3	6,322	-0.05%
2020/09/04	1	56.20	9	56.00	56.30	-8	6,437	-0.12%
2020/09/03	1	56.90	0	0.00	57.00	1	6,538	0.02%
2020/09/02	1	56.10	0	0.00	56.30	1	6,662	0.02%
2020/09/01	1	55.90	0	0.00	56.20	1	6,876	0.01%
2020/08/31	2	56.40	0	0.00	56.20	2	7,075	0.03%
2020/08/28	0	0.00	2	56.60	56.70	-2	7,139	-0.03%
2020/08/27	3	57.03	0	0.00	56.90	3	7,232	0.04%
2020/08/26	12	56.77	1	57.20	57.20	11	7,295	0.15%
2020/08/24	1	54.90	0	0.00	55.00	1	7,378	0.01%
2020/08/21	21	55.40	0	0.00	55.40	21	7,460	0.28%
2020/08/20	6	55.27	4	54.80	55.20	2	7,528	0.03%
2020/08/19	6	57.48	1	57.10	57.00	5	7,581	0.07%
2020/08/18	7	58.36	1	58.10	58.10	6	7,650	0.08%
2020/08/17	21	57.85	0	0.00	58.60	21	7,938	0.26%
2020/08/14	5	57.30	14	57.34	57.70	-9	8,121	-0.11%
2020/08/13	0	0.00	17	57.40	57.50	-17	8,175	-0.21%
2020/08/11	2	57.95	0	0.00	57.80	2	8,324	0.02%
2020/08/10	1	58.10	0	0.00	58.50	1	8,498	0.01%
2020/08/07	1	58.40	0	0.00	58.30	1	8,783	0.01%
2020/08/05	0	0.00	15	59.11	59.10	-15	9,043	-0.17%
2020/08/04	0	0.00	10	58.86	59.00	-10	9,170	-0.11%
2020/08/03	13	58.43	4	58.53	58.20	9	9,516	0.09%
2020/07/31	14	60.06	8	59.91	59.90	6	9,528	0.06%
2020/07/30	17	60.09	12	60.29	60.30	5	9,559	0.05%
2020/07/29	0	0.00	7	58.10	58.70	-7	9,761	-0.07%
2020/07/28	25	58.18	1	59.00	56.70	24	10,312	0.23%
2020/07/27	3	58.23	1	58.20	57.90	2	10,360	0.02%
2020/07/24	5	59.46	4	58.70	59.10	1	10,314	0.01%
2020/07/23	76	60.16	3	60.37	60.20	73	10,247	0.71%
2020/07/22	13	64.57	14.3	64.85	65.40	-1.3	10,050	-0.01%
2020/07/21	8	64.53	23	64.50	64.30	-15	9,878	-0.15%
2020/07/20	4	64.68	5	64.48	64.10	-1	9,873	-0.01%
2020/07/17	23	65.09	15	66.02	65.30	8	9,864	0.08%
2020/07/16	1	65.60	1	65.70	65.80	0	10,082	0.00%
2020/07/15	1	65.80	0	0.00	65.70	1	10,334	0.01%
2020/07/14	3	65.80	22	65.82	65.70	-19	10,418	-0.18%
2020/07/13	7	65.44	1	65.80	65.80	6	10,395	0.06%
2020/07/10	11	65.05	12	65.95	65.10	-1	10,466	-0.01%
2020/07/09	9	67.03	2	67.60	66.90	7	10,336	0.07%
2020/07/08	7	67.00	2	66.80	67.60	5	10,258	0.05%
2020/07/07	5	66.70	20	67.10	66.70	-15	10,186	-0.15%
2020/07/06	8	67.96	7	67.76	68.00	1	10,039	0.01%
2020/07/03	22	66.52	25	67.03	66.90	-3	9,910	-0.03%
2020/07/02	8	65.36	6	65.50	65.90	2	9,817	0.02%
2020/07/01	0	0.00	10	64.30	64.30	-10	9,704	-0.10%
2020/06/30	7	64.50	2	64.50	64.30	5	9,635	0.05%
2020/06/29	2.3	63.55	10	63.75	64.20	-7.7	9,556	-0.08%
2020/06/24	10	63.95	34	63.67	64.00	-24	9,483	-0.25%
2020/06/22	1	62.60	1	62.80	62.90	0	9,351	0.00%
2020/06/19	20	62.50	3	62.30	62.90	17	9,352	0.18%
2020/06/18	17	62.20	8	62.11	62.30	9	9,280	0.10%
2020/06/17	7	61.91	3	61.87	61.70	4	9,204	0.04%
2020/06/16	8	61.70	11	61.86	61.90	-3	9,236	-0.03%
2020/06/15	3	61.13	0	0.00	61.00	3	9,285	0.03%
2020/06/12	3	60.17	1	60.90	61.00	2	9,248	0.02%
2020/06/11	8	60.95	3	61.47	60.70	5	9,251	0.05%
2020/06/10	3	61.33	20	61.63	62.00	-17	9,156	-0.19%
2020/06/09	1	62.70	8	62.35	61.90	-7	9,132	-0.08%
2020/06/08	5	63.00	4	63.43	63.10	1	9,098	0.01%
2020/06/05	59	62.58	6	62.65	62.80	53	8,902	0.60%
2020/06/04	1	61.40	24	61.41	61.50	-23	8,719	-0.26%
2020/06/03	6	61.37	0	0.00	61.40	6	8,688	0.07%
2020/06/02	1	61.60	7	61.41	61.30	-6	8,577	-0.07%
2020/06/01	4	61.63	8	61.63	61.70	-4	8,496	-0.05%
2020/05/29	2	61.00	0	0.00	61.40	2	8,429	0.02%
2020/05/28	1	61.60	62	61.53	60.90	-61	8,383	-0.73%
2020/05/27	1	61.10	2	61.20	61.40	-1	8,324	-0.01%
2020/05/26	7	60.89	1	61.30	61.10	6	8,290	0.07%
2020/05/25	1	60.60	11	60.44	60.70	-10	8,155	-0.12%
2020/05/22	49	60.51	5	60.66	60.20	44	8,059	0.55%
2020/05/21	14	59.66	10	59.35	59.70	4	7,789	0.05%
2020/05/20	4	58.48	4	58.68	58.40	0	7,631	0.00%
2020/05/19	1	58.70	3	58.80	58.80	-2	7,618	-0.03%
2020/05/18	4	58.28	26	58.34	58.20	-22	7,609	-0.29%
2020/05/15	48	58.98	20	58.99	58.90	28	7,552	0.37%
2020/05/14	54	59.34	17	58.91	58.10	37	7,383	0.50%
2020/05/13	30	60.51	11	60.79	60.80	19	7,110	0.27%
2020/05/12	4	61.08	1	61.20	61.30	3	6,963	0.04%
2020/05/11	4	61.70	6	61.95	61.40	-2	6,866	-0.03%
2020/05/08	72	60.86	34	61.23	60.80	38	6,743	0.56%
2020/05/07	4	59.30	4	59.43	59.50	0	6,377	0.00%
2020/05/06	4	59.35	10	59.38	59.00	-6	6,287	-0.10%
2020/05/05	39	58.77	17	58.68	59.20	22	6,175	0.36%
2020/05/04	47	58.76	18	58.77	59.00	29	5,859	0.49%
2020/04/30	22	56.06	25	55.00	56.60	-3	5,207	-0.06%
2020/04/29	1	54.00	1	54.30	54.20	0	5,088	0.00%
2020/04/28	6	54.00	1	54.10	54.00	5	5,101	0.10%
2020/04/27	12	54.00	2	53.90	54.10	10	5,143	0.19%
2020/04/24	1	52.80	0	0.00	53.00	1	5,093	0.02%
2020/04/23	2	52.90	0	0.00	52.60	2	5,093	0.04%
2020/04/22	3	52.27	1	52.10	52.60	2	5,010	0.04%
2020/04/21	14	54.49	3	53.93	53.10	11	4,869	0.23%
2020/04/20	12	57.66	16	57.96	57.30	-4	4,575	-0.09%
2020/04/17	10	55.71	7	55.26	56.00	3	4,292	0.07%
2020/04/16	0	0.00	2	53.80	54.40	-2	4,181	-0.05%
2020/04/15	6	54.05	0	0.00	53.80	6	4,173	0.14%
2020/04/14	3	54.40	4	54.45	54.20	-1	4,077	-0.02%
2020/04/10	4	53.13	0	0.00	53.00	4	4,166	0.10%
2020/04/09	2	53.50	1	54.10	53.40	1	4,259	0.02%
2020/04/08	1	53.60	2	53.45	53.60	-1	4,296	-0.02%
2020/04/07	119	52.59	0	0.00	52.60	119	4,269	2.79%	大買/鉅額交易
2020/04/06	1	50.60	0	0.00	50.60	1	4,187	0.02%
2020/03/31	3	49.63	0	0.00	49.50	3	4,200	0.07%
2020/03/27	0	0.00	118	50.50	50.50	-118	4,142	-2.85%	大賣/鉅額交易
2020/03/25	40	49.40	1	48.85	49.40	39	4,059	0.96%
2020/03/24	0	0.00	2	46.90	46.75	-2	4,033	-0.05%
2020/03/23	2	46.05	0	0.00	44.85	2	4,126	0.05%
2020/03/20	3	45.85	1	47.65	45.85	2	4,202	0.05%
2020/03/19	2	45.15	0	0.00	45.10	2	4,310	0.05%
2020/03/18	1	50.90	0	0.00	50.10	1	4,301	0.02%
2020/03/17	0	0.00	1	51.90	51.00	-1	4,312	-0.02%
2020/03/16	3	54.37	8	54.51	53.60	-5	4,319	-0.12%
2020/03/13	3	50.20	0	0.00	54.60	3	4,334	0.07%
2020/03/12	13	55.28	13	55.45	54.70	0	4,346	0.00%
2020/03/11	2	57.50	0	0.00	57.50	2	4,353	0.05%
2020/03/10	1	56.90	0	0.00	57.70	1	4,610	0.02%
2020/03/09	2	58.25	0	0.00	57.60	2	4,873	0.04%
2020/03/06	0	0.00	1	59.20	59.30	-1	4,868	-0.02%
2020/03/05	0	0.00	1	59.60	59.80	-1	4,914	-0.02%
2020/03/04	1	58.40	0	0.00	58.90	1	5,013	0.02%
2020/03/03	2	59.10	0	0.00	58.70	2	5,164	0.04%
2020/03/02	0	0.00	3	58.17	58.20	-3	5,453	-0.06%
2020/02/27	3	59.13	0	0.00	58.50	3	5,706	0.05%
2020/02/26	2	59.55	0	0.00	59.30	2	5,731	0.03%
2020/02/25	1	59.90	0	0.00	59.90	1	5,712	0.02%
2020/02/24	0	0.00	1	60.10	59.60	-1	5,713	-0.02%
2020/02/21	5	60.02	0	0.00	60.00	5	5,704	0.09%
2020/02/20	1	60.50	1	60.40	60.40	0	5,729	0.00%
2020/02/19	3	60.33	0	0.00	60.30	3	5,715	0.05%
2020/02/18	3	60.20	0	0.00	60.50	3	5,718	0.05%
2020/02/17	9	61.38	0	0.00	61.10	9	5,721	0.16%
2020/02/14	3	61.50	1	61.80	61.70	2	5,692	0.04%
2020/02/13	2	61.35	0	0.00	61.00	2	5,677	0.04%
2020/02/12	3	62.07	4	62.13	62.00	-1	5,655	-0.02%
2020/02/11	2	61.40	1	61.40	61.50	1	5,653	0.02%
2020/02/10	1	59.40	0	0.00	60.00	1	5,684	0.02%
2020/02/07	2	60.70	1	61.50	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	4	60.30	4	60.80	60.70	0	5,954	0.00%
2020/02/04	2	60.05	1	60.20	60.80	1	6,003	0.02%
2020/02/03	2	58.50	2	58.00	59.40	0	6,032	0.00%
2020/01/31	2	60.35	0	0.00	60.60	2	6,006	0.03%
2020/01/20	1	65.60	0	0.00	65.60	1	5,989	0.02%
2020/01/16	2	66.30	5	65.60	65.80	-3	6,075	-0.05%
2020/01/15	10	66.60	52	66.70	66.60	-42	6,115	-0.69%
2020/01/13	45	66.67	2	66.80	66.10	43	6,246	0.69%
2020/01/10	1	65.40	3	65.80	64.90	-2	6,333	-0.03%
2020/01/09	3	64.90	6	65.15	65.50	-3	6,358	-0.05%
2020/01/08	0	0.00	4	64.40	64.00	-4	6,401	-0.06%
2020/01/07	4	64.18	1	65.10	64.30	3	6,423	0.05%
2020/01/06	7	65.31	4	65.53	64.80	3	6,394	0.05%
2020/01/03	9	67.81	25	67.20	67.20	-16	6,405	-0.25%
2020/01/02	1	68.10	2	68.25	68.40	-1	6,381	-0.02%
2019/12/31	1	67.40	0	0.00	67.20	1	6,322	0.02%
2019/12/30	0	0.00	1	67.70	67.40	-1	6,351	-0.02%
2019/12/27	11	67.51	1	67.60	67.70	10	6,366	0.16%
2019/12/26	1	66.90	3	66.93	67.20	-2	6,365	-0.03%
2019/12/25	2	66.65	0	0.00	66.70	2	6,378	0.03%
2019/12/24	2	65.85	0	0.00	65.70	2	6,444	0.03%
2019/12/23	1	66.50	0	0.00	66.20	1	6,485	0.02%
2019/12/20	0	0.00	6	67.02	66.80	-6	6,508	-0.09%
2019/12/19	1	66.70	2	66.70	67.30	-1	6,508	-0.02%
2019/12/18	6	68.17	8	68.24	67.50	-2	6,518	-0.03%
2019/12/17	1	67.10	3	67.30	67.20	-2	6,526	-0.03%
2019/12/16	5	67.08	44	66.76	66.40	-39	6,471	-0.60%
2019/12/13	28	64.34	15	65.52	66.10	13	6,351	0.20%
2019/12/12	6	65.67	1.2	65.63	65.30	4.8	6,471	0.07%
2019/12/11	2	65.50	7	65.20	65.80	-5	6,678	-0.07%
2019/12/10	3	65.77	1	65.70	66.10	2	6,612	0.03%
2019/12/09	0	0.00	5	65.56	66.10	-5	6,643	-0.08%
2019/12/06	2	65.75	4	65.70	65.00	-2	6,611	-0.03%
2019/12/05	12.2	65.55	2	65.35	65.50	10.2	6,614	0.15%
2019/12/04	0	0.00	5	63.90	63.90	-5	6,409	-0.08%
2019/11/29	4	63.30	12	62.98	62.80	-8	6,357	-0.13%
2019/11/28	4	63.30	11	63.25	63.40	-7	6,317	-0.11%
2019/11/27	8	62.80	0	0.00	62.60	8	6,228	0.13%
2019/11/26	19	62.85	11	62.90	62.30	8	5,915	0.14%
2019/11/25	0	0.00	2	61.90	61.90	-2	5,640	-0.04%
2019/11/21	21	60.10	1	60.10	60.60	20	5,689	0.35%
2019/11/20	0	0.00	1	60.10	60.30	-1	5,715	-0.02%
2019/11/19	3	60.97	0	0.00	60.60	3	5,754	0.05%
2019/11/18	16	61.82	1	61.90	61.80	15	5,727	0.26%
2019/11/15	0	0.00	3	60.93	61.50	-3	5,763	-0.05%
2019/11/14	0	0.00	1	60.00	60.00	-1	5,750	-0.02%
2019/11/13	1	60.60	1	60.30	60.40	0	5,748	0.00%
2019/11/12	1	60.50	0	0.00	60.30	1	5,779	0.02%
2019/11/11	21	60.29	0	0.00	60.10	21	5,816	0.36%
2019/11/08	0	0.00	2	61.00	61.10	-2	5,824	-0.03%
2019/11/07	4	60.75	5	60.70	60.70	-1	5,840	-0.02%
2019/11/06	2	61.65	0	0.00	61.60	2	5,802	0.03%
2019/11/05	1	62.30	14	62.75	62.20	-13	5,800	-0.22%
2019/11/04	16	62.88	9	62.91	62.60	7	5,761	0.12%
2019/11/01	6	61.20	0	0.00	61.10	6	5,616	0.11%
2019/10/31	1	60.60	37	60.85	60.40	-36	5,729	-0.63%
2019/10/30	0	0.00	2	60.10	60.70	-2	5,858	-0.03%
2019/10/29	5	60.32	4	59.85	59.90	1	5,913	0.02%
2019/10/28	0	0.00	4	61.35	61.20	-4	5,865	-0.07%
2019/10/25	0	0.00	1	61.60	61.20	-1	5,863	-0.02%
2019/10/24	0	0.00	5	61.82	62.00	-5	5,906	-0.08%
2019/10/23	2	61.10	5	60.96	61.10	-3	5,934	-0.05%
2019/10/22	40	60.68	4	60.60	60.30	36	5,994	0.60%
2019/10/21	3	59.60	5	60.02	60.60	-2	6,022	-0.03%
2019/10/18	0	0.00	3	59.13	59.60	-3	6,050	-0.05%
2019/10/17	0	0.00	3	58.50	58.50	-3	6,041	-0.05%
2019/10/16	4	57.78	0	0.00	57.50	4	6,184	0.06%
2019/10/15	1	58.00	2	57.80	57.70	-1	6,207	-0.02%
2019/10/14	0	0.00	2	57.70	57.30	-2	6,316	-0.03%
2019/10/09	0	0.00	7	57.16	57.00	-7	6,355	-0.11%
2019/10/08	3	57.57	0	0.00	57.50	3	6,326	0.05%
2019/10/02	2	59.10	2	58.50	59.20	0	6,596	0.00%
2019/10/01	0	0.00	1	58.30	58.40	-1	6,620	-0.02%
2019/09/27	2	57.30	1	57.50	57.50	1	6,683	0.01%
2019/09/26	2	58.25	0	0.00	58.10	2	6,755	0.03%
2019/09/25	0	0.00	5	58.60	58.40	-5	6,888	-0.07%
2019/09/24	20	59.20	0	0.00	58.80	20	7,255	0.28%
2019/09/23	3	58.60	0	0.00	58.60	3	7,281	0.04%
2019/09/20	3	59.00	3	58.77	58.50	0	7,282	0.00%
2019/09/19	0	0.00	2	60.15	59.80	-2	7,180	-0.03%
2019/09/18	2	59.80	3	59.50	59.70	-1	7,220	-0.01%
2019/09/17	4	59.73	1	60.10	59.50	3	7,192	0.04%
2019/09/16	9	61.39	10	61.54	61.00	-1	7,126	-0.01%
2019/09/12	0	0.00	1	64.00	63.40	-1	7,180	-0.01%
2019/09/11	1	63.40	1	62.90	63.50	0	7,329	0.00%
2019/09/10	2	63.35	12	63.20	63.00	-10	7,299	-0.14%
2019/09/09	9	64.21	2	63.25	63.20	7	7,261	0.10%
2019/09/06	4	64.38	3	65.03	64.30	1	7,277	0.01%
2019/09/05	15	64.65	4	64.55	64.10	11	7,245	0.15%
2019/09/04	4	63.85	5	63.80	63.80	-1	7,168	-0.01%
2019/09/03	3	63.53	1	63.90	63.40	2	7,294	0.03%
2019/09/02	6	62.67	1.1	62.81	62.80	4.9	7,328	0.07%
2019/08/30	15	62.13	5	62.60	62.60	10	7,377	0.14%
2019/08/29	6	61.30	0	0.00	61.20	6	7,448	0.08%
2019/08/28	1	60.70	2	60.80	60.90	-1	7,596	-0.01%
2019/08/27	6	61.00	0	0.00	60.50	6	7,664	0.08%
2019/08/26	0	0.00	2	60.95	60.60	-2	7,810	-0.03%
2019/08/23	0	0.00	2	61.90	62.30	-2	7,845	-0.03%
2019/08/21	1	62.10	0	0.00	62.20	1	7,882	0.01%
2019/08/20	1	63.20	3	62.60	62.50	-2	8,046	-0.02%
2019/08/19	1	62.80	9	62.73	63.20	-8	8,193	-0.10%
2019/08/16	0	0.00	13	62.42	62.00	-13	8,637	-0.15%
2019/08/15	1	61.30	0	0.00	61.20	1	8,810	0.01%
2019/08/14	21	62.10	1	62.80	62.10	20	9,019	0.22%
2019/08/12	1	62.40	0	0.00	62.50	1	9,207	0.01%
2019/08/06	2	59.55	5	60.36	61.20	-3	9,323	-0.03%
2019/08/02	6	60.65	1	60.80	60.80	5	9,463	0.05%
2019/08/01	1	63.10	4.2	63.18	63.00	-3.2	9,370	-0.03%
2019/07/31	3	62.97	2	63.60	63.10	1	9,303	0.01%
2019/07/30	3	63.30	2	63.65	63.30	1	9,468	0.01%
2019/07/29	1	64.80	0	0.00	64.80	1	9,725	0.01%
2019/07/26	1	64.40	0	0.00	64.60	1	10,007	0.01%
2019/07/25	9	64.50	2	64.65	64.70	7	10,123	0.07%
2019/07/24	2	67.30	10	67.30	67.30	-8	10,078	-0.08%
2019/07/23	0	0.00	5	67.66	67.50	-5	9,997	-0.05%
2019/07/22	0	0.00	1	67.10	67.30	-1	10,012	-0.01%
2019/07/19	1	66.40	6	66.40	66.40	-5	10,063	-0.05%
2019/07/18	9	65.20	1	65.00	65.10	8	10,122	0.08%
2019/07/17	2	66.50	0	0.00	67.00	2	10,026	0.02%
2019/07/16	2	66.85	4	66.83	67.00	-2	10,032	-0.02%
2019/07/15	5	65.80	0	0.00	66.00	5	9,885	0.05%
2019/07/12	0	0.00	1	65.60	65.50	-1	9,921	-0.01%
2019/07/11	15	65.81	0	0.00	65.50	15	9,976	0.15%
2019/07/10	1	64.70	5	65.20	64.80	-4	9,919	-0.04%
2019/07/09	1	64.90	0	0.00	64.70	1	9,934	0.01%
2019/07/08	2	65.00	3	64.87	65.00	-1	10,023	-0.01%
2019/07/04	6	64.58	10	64.45	64.80	-4	10,070	-0.04%
2019/07/03	4	64.53	1	64.20	64.60	3	10,040	0.03%
2019/07/02	2	65.40	11	65.34	65.60	-9	9,969	-0.09%
2019/07/01	14	64.56	20	64.02	64.90	-6	9,925	-0.06%
2019/06/28	7	60.57	1	61.50	60.50	6	9,612	0.06%
2019/06/27	16	61.44	1	61.60	61.50	15	9,646	0.16%
2019/06/26	0	0.00	1	60.60	60.80	-1	9,660	-0.01%
2019/06/25	5	60.52	1	61.20	60.40	4	9,666	0.04%
2019/06/24	1	61.40	0	0.00	61.10	1	9,635	0.01%
2019/06/21	10	61.92	3	61.33	60.80	7	9,674	0.07%
2019/06/20	11	60.84	12	61.41	61.80	-1	9,584	-0.01%
2019/06/19	0	0.00	17	58.70	59.20	-17	9,430	-0.18%
2019/06/18	1	57.40	1	57.60	57.00	0	9,376	0.00%
2019/06/17	0	0.00	1	56.10	57.00	-1	9,591	-0.01%
2019/06/14	3	56.43	0	0.00	56.30	3	9,938	0.03%
2019/06/13	2	57.50	0	0.00	58.10	2	9,936	0.02%
2019/06/12	2	57.10	0	0.00	58.00	2	9,981	0.02%
2019/06/11	7	58.49	0	0.00	57.30	7	9,965	0.07%
2019/06/10	10	56.88	2	57.60	57.60	8	9,804	0.08%
2019/06/06	3	54.83	0	0.00	55.10	3	9,743	0.03%
2019/06/05	0	0.00	4	56.90	56.60	-4	9,652	-0.04%
2019/06/04	1	56.20	0	0.00	55.80	1	9,555	0.01%
2019/06/03	6	57.50	1	57.30	57.30	5	9,476	0.05%
2019/05/31	6	57.85	17	57.99	58.30	-11	9,479	-0.12%
2019/05/30	5	55.86	1	56.00	56.00	4	9,417	0.04%
2019/05/29	0	0.00	5	54.90	55.10	-5	9,420	-0.05%
2019/05/27	2	54.85	0	0.00	54.70	2	9,378	0.02%
2019/05/24	14	56.72	5	56.38	55.60	9	9,242	0.10%
2019/05/23	16	56.03	13	56.05	55.60	3	9,259	0.03%
2019/05/22	22	62.61	3	62.50	61.60	19	8,835	0.22%
2019/05/21	1	62.20	0	0.00	62.70	1	8,704	0.01%
2019/05/20	4	63.10	0	0.00	63.00	4	8,563	0.05%
2019/05/17	67	65.14	6	65.35	64.80	61	8,522	0.72%
2019/05/16	4	68.23	1	67.30	67.30	3	8,512	0.04%
2019/05/15	52	69.09	3	69.17	68.80	49	8,547	0.57%
2019/05/14	2	68.00	1	67.80	68.20	1	8,587	0.01%
2019/05/13	6	68.62	2	67.70	67.60	4	8,553	0.05%
2019/05/10	3	71.23	0	0.00	70.30	3	8,577	0.03%
2019/05/08	2	72.40	0	0.00	72.10	2	8,627	0.02%
2019/05/07	0	0.00	4	73.87	73.00	-4	8,588	-0.05%
2019/05/06	4	71.23	0	0.00	72.10	4	8,464	0.05%
2019/05/03	2	71.80	14	71.91	72.70	-12	8,301	-0.14%
2019/05/02	0	0.00	2	71.20	71.30	-2	8,258	-0.02%
2019/04/30	1	69.60	1	69.60	70.00	0	8,171	0.00%
2019/04/29	10	70.50	0	0.00	70.10	10	8,247	0.12%
2019/04/26	0	0.00	4	71.40	71.30	-4	8,221	-0.05%
2019/04/24	0	0.00	5	71.90	71.20	-5	8,092	-0.06%
2019/04/23	1	70.10	0	0.00	70.30	1	8,014	0.01%
2019/04/19	0	0.00	2	69.40	69.60	-2	7,859	-0.03%
2019/04/17	1	71.60	1	70.80	71.50	0	7,871	0.00%
2019/04/16	4	70.90	10	69.02	71.00	-6	7,812	-0.08%
2019/04/15	2	68.70	7	68.63	69.00	-5	7,722	-0.06%
2019/04/12	11	70.23	5	70.64	69.20	6	7,806	0.08%
2019/04/11	3	72.50	3	72.90	72.10	0	7,751	0.00%
2019/04/10	6	71.72	1	71.90	72.00	5	7,716	0.06%
2019/04/09	7	72.49	2	72.10	72.20	5	7,665	0.07%
2019/04/08	1	73.50	3	73.80	73.10	-2	7,654	-0.03%
2019/04/03	5	73.52	9	73.04	73.50	-4	7,618	-0.05%
2019/04/02	3	71.97	15	72.02	72.00	-12	7,558	-0.16%
2019/04/01	6	72.30	5	72.60	72.50	1	7,552	0.01%
2019/03/29	2	71.20	0	0.00	71.00	2	7,477	0.03%
2019/03/28	1	71.00	0	0.00	70.60	1	7,486	0.01%
2019/03/26	1	72.10	2	70.80	71.00	-1	7,478	-0.01%
2019/03/25	2	70.75	4	70.93	71.20	-2	7,445	-0.03%
2019/03/22	10	73.46	17	73.72	72.30	-7	7,390	-0.09%
2019/03/21	11	75.92	0	0.00	75.00	11	7,272	0.15%
2019/03/20	4	76.03	3	76.60	75.50	1	7,225	0.01%
2019/03/19	14	74.81	5	74.74	75.30	9	7,156	0.13%
2019/03/18	1	70.00	2	69.90	70.00	-1	6,847	-0.01%
2019/03/15	1	69.30	0	0.00	69.10	1	6,800	0.01%
2019/03/14	0	0.00	2	69.30	69.00	-2	6,800	-0.03%
2019/03/12	2	68.70	0	0.00	68.20	2	7,133	0.03%
2019/03/11	3	68.00	3	68.33	68.20	0	7,398	0.00%
2019/03/08	2	67.55	1	67.40	67.50	1	7,518	0.01%
2019/03/07	1	68.00	1	68.80	67.80	0	7,544	0.00%
2019/03/06	2	68.00	5	69.00	68.00	-3	7,654	-0.04%
2019/03/05	11	68.83	14	68.67	68.20	-3	7,669	-0.04%
2019/03/04	3	67.47	0	0.00	67.20	3	7,760	0.04%
2019/02/27	5	67.50	2	67.30	67.50	3	7,709	0.04%
2019/02/26	1	67.50	1	68.30	67.20	0	7,679	0.00%
2019/02/25	5	68.12	1	68.50	68.10	4	7,671	0.05%
2019/02/22	12	68.66	8	68.45	67.80	4	7,692	0.05%
2019/02/21	2	66.35	5	66.68	66.90	-3	7,593	-0.04%
2019/02/20	4	66.00	4	66.68	66.00	0	7,611	0.00%
2019/02/19	4	65.88	2	66.50	65.80	2	7,634	0.03%
2019/02/18	2	66.60	1	68.40	66.80	1	7,680	0.01%
2019/02/15	0	0.00	1	69.30	68.50	-1	7,661	-0.01%
2019/02/13	1	66.50	0	0.00	67.00	1	7,649	0.01%
2019/02/11	0	0.00	1	67.80	67.80	-1	7,714	-0.01%
2019/01/29	1	65.40	2	65.00	65.40	-1	7,934	-0.01%
2019/01/28	0	0.00	3	64.10	64.50	-3	7,957	-0.04%
2019/01/25	11	64.06	20	63.70	63.40	-9	8,103	-0.11%
2019/01/24	1	61.50	5	63.04	63.90	-4	8,265	-0.05%
2019/01/23	17	61.78	3	61.77	61.70	14	8,199	0.17%
2019/01/22	1	64.00	0	0.00	65.10	1	7,988	0.01%
2019/01/21	11	64.42	16	64.12	64.30	-5	7,936	-0.06%
2019/01/18	0	0.00	1	62.00	62.70	-1	7,898	-0.01%
2019/01/15	0	0.00	8	62.09	62.30	-8	7,913	-0.10%
2019/01/11	0	0.00	5	61.34	60.90	-5	7,973	-0.06%
2019/01/10	0	0.00	5	60.86	61.40	-5	7,984	-0.06%
2019/01/09	4	59.58	8	59.81	60.30	-4	8,001	-0.05%
2019/01/08	0	0.00	1	58.20	58.00	-1	7,992	-0.01%
2019/01/07	0	0.00	1	57.90	57.50	-1	7,979	-0.01%
2019/01/04	8	56.75	2	57.95	56.40	6	8,016	0.07%
2019/01/03	10	60.88	5	60.42	59.80	5	8,023	0.06%
2019/01/02	0	0.00	5	62.32	61.90	-5	7,968	-0.06%
2018/12/28	0	0.00	1	62.00	62.00	-1	8,044	-0.01%
2018/12/27	15	62.01	10	61.20	61.80	5	8,236	0.06%
2018/12/25	4	60.58	1	60.10	60.10	3	8,312	0.04%
2018/12/24	2	62.90	2	62.80	62.30	0	8,307	0.00%
2018/12/22	0	0.00	11	62.85	62.50	-11	8,295	-0.13%
2018/12/21	12	61.58	0	0.00	62.80	12	8,358	0.14%
2018/12/13	2	61.65	5	61.82	61.50	-3	8,770	-0.03%
2018/12/12	1	61.70	0	0.00	62.00	1	8,743	0.01%
2018/12/11	0	0.00	1	61.50	61.50	-1	8,564	-0.01%
2018/12/10	12	59.58	4	59.55	60.00	8	8,563	0.09%
2018/12/07	3	59.23	3	59.43	59.10	0	8,575	0.00%
2018/12/06	8	59.94	1	59.20	58.20	7	8,607	0.08%
2018/12/05	5	61.82	14	61.71	62.60	-9	8,527	-0.11%
2018/12/04	6	63.23	5	62.86	63.10	1	8,441	0.01%
2018/12/03	3	61.27	3	61.10	61.00	0	8,220	0.00%
2018/11/30	4	59.78	1	60.10	59.50	3	8,169	0.04%
2018/11/29	6	60.65	10	60.13	59.90	-4	8,257	-0.05%
2018/11/28	2	58.40	2	58.55	59.00	0	8,210	0.00%
2018/11/27	8	57.50	11	58.10	58.20	-3	8,238	-0.04%
2018/11/26	2	55.30	2	55.00	55.50	0	8,183	0.00%
2018/11/23	1	54.10	0	0.00	54.10	1	8,415	0.01%
2018/11/22	0	0.00	1	54.70	54.50	-1	8,620	-0.01%
2018/11/21	4	54.70	6	55.10	55.10	-2	8,614	-0.02%
2018/11/20	1	53.30	12	54.18	55.80	-11	8,547	-0.13%
2018/11/19	2	54.90	0	0.00	54.10	2	8,406	0.02%
2018/11/16	4	55.23	6	55.75	54.80	-2	8,349	-0.02%
2018/11/15	1	55.70	2	55.30	55.90	-1	8,243	-0.01%
2018/11/14	4	53.98	0	0.00	53.50	4	8,119	0.05%
2018/11/13	0	0.00	2	52.95	54.00	-2	8,069	-0.02%
2018/11/12	9	54.12	1	55.40	54.10	8	8,012	0.10%
2018/11/09	7	54.49	1	54.60	54.60	6	7,979	0.08%
2018/11/08	2	54.35	5	55.26	53.80	-3	7,904	-0.04%
2018/11/07	10.2	55.00	3	54.90	54.80	7.2	7,787	0.09%
2018/11/06	0	0.00	1	59.80	56.10	-1	7,650	-0.01%
2018/11/05	6	60.88	4	61.18	59.30	2	7,507	0.03%
2018/11/02	2	60.95	1	60.90	61.40	1	7,391	0.01%
2018/11/01	3	59.90	12	59.58	61.10	-9	7,228	-0.12%
2018/10/31	1	58.50	1	57.90	56.80	0	6,983	0.00%
2018/10/30	0	0.00	1	56.90	56.50	-1	6,977	-0.01%
2018/10/29	2	54.50	2	55.35	55.30	0	6,984	0.00%
2018/10/25	2	54.40	0	0.00	53.70	2	6,943	0.03%
2018/10/23	1	58.40	0.3	58.30	58.00	0.7	6,891	0.01%
2018/10/22	0	0.00	3	58.63	59.70	-3	6,896	-0.04%
2018/10/19	2	55.70	0	0.00	56.30	2	6,825	0.03%
2018/10/17	1	56.60	5	57.14	56.80	-4	6,934	-0.06%
2018/10/12	0.3	56.60	2	56.10	56.60	-1.7	7,000	-0.02%
2018/10/11	14	54.36	14	53.64	54.10	0	7,002	0.00%
2018/10/09	2	54.30	2	54.70	54.40	0	6,935	0.00%
2018/10/08	3	53.73	6	54.15	55.00	-3	7,013	-0.04%
2018/10/05	10	55.65	15	54.97	55.10	-5	7,012	-0.07%
2018/10/04	2	58.75	1	59.00	59.00	1	7,104	0.01%
2018/10/03	5	59.26	1	59.90	58.80	4	7,203	0.06%
2018/10/02	3	60.57	3	60.80	61.20	0	7,209	0.00%
2018/10/01	3	59.93	5	60.48	60.70	-2	7,363	-0.03%
2018/09/27	7	58.74	6	58.77	59.00	1	7,422	0.01%
2018/09/26	0	0.00	1	62.20	61.20	-1	7,261	-0.01%
2018/09/25	1	60.30	0	0.00	60.80	1	7,301	0.01%
2018/09/21	4	60.80	3	60.93	61.00	1	7,262	0.01%
2018/09/20	4	62.00	0	0.00	61.00	4	7,221	0.06%
2018/09/19	2	63.85	1	64.50	63.10	1	7,113	0.01%
2018/09/18	2	64.40	0	0.00	64.20	2	7,138	0.03%
2018/09/17	1	65.90	0	0.00	65.90	1	7,262	0.01%
2018/09/14	0	0.00	7	66.50	65.80	-7	7,265	-0.10%
2018/09/13	11	65.38	8	65.50	65.60	3	7,211	0.04%
2018/09/12	21	65.85	2	65.95	65.20	19	7,151	0.27%
2018/09/11	5	65.42	19	66.51	67.50	-14	7,060	-0.20%
2018/09/10	5	65.90	3	66.47	66.00	2	6,972	0.03%
2018/09/07	2	67.85	0	0.00	68.40	2	6,897	0.03%
2018/09/06	3	69.13	3	69.03	70.20	0	6,824	0.00%
2018/09/05	0	0.00	1	69.70	70.00	-1	6,777	-0.01%
2018/09/04	0	0.00	2	70.35	70.30	-2	6,672	-0.03%
2018/09/03	1	70.00	0	0.00	68.50	1	6,594	0.02%
2018/08/31	5	70.08	1	70.00	70.30	4	6,509	0.06%
2018/08/30	18	69.72	9	68.18	68.80	9	6,386	0.14%
2018/08/29	7	66.61	15	67.39	67.90	-8	6,219	-0.13%
2018/08/28	2	64.90	3	64.93	64.80	-1	6,063	-0.02%
2018/08/27	1	64.20	0	0.00	64.00	1	6,052	0.02%
2018/08/23	0	0.00	1	65.00	64.50	-1	6,137	-0.02%
2018/08/22	1	64.30	13	64.02	64.00	-12	6,177	-0.19%
2018/08/21	0	0.00	3	64.17	64.10	-3	6,385	-0.05%
2018/08/20	1	63.00	0	0.00	63.10	1	6,436	0.02%
2018/08/17	3	64.70	0	0.00	64.00	3	6,465	0.05%
2018/08/16	5	64.70	2	63.15	64.90	3	6,473	0.05%
2018/08/15	0	0.00	1	63.20	63.30	-1	6,466	-0.02%
2018/08/13	4	64.88	0	0.00	63.50	4	6,418	0.06%
2018/08/10	1	65.50	4	66.30	66.90	-3	6,285	-0.05%
2018/08/08	3	66.27	5	66.00	65.80	-2	6,234	-0.03%
2018/08/07	2	67.15	0	0.00	67.00	2	6,244	0.03%
2018/08/06	1	67.30	3	68.60	67.90	-2	6,283	-0.03%
2018/08/02	1	64.70	1	65.50	65.00	0	6,316	0.00%
2018/08/01	0	0.00	2	66.60	65.90	-2	6,320	-0.03%
2018/07/30	1	66.70	1	66.30	66.30	0	6,429	0.00%
2018/07/27	2	67.50	2	68.00	67.50	0	6,464	0.00%
2018/07/26	3	67.00	4	67.50	67.30	-1	6,523	-0.02%
2018/07/25	0	0.00	1	66.80	67.10	-1	6,650	-0.02%
2018/07/24	1	66.80	1	68.70	68.30	0	6,579	0.00%
2018/07/23	3	66.30	6	67.67	67.00	-3	6,593	-0.05%
2018/07/20	6	69.43	1	69.50	67.60	5	6,600	0.08%
2018/07/19	1	68.50	1	69.20	69.20	0	6,575	0.00%
2018/07/18	5	68.56	2	69.10	68.70	3	6,582	0.05%
2018/07/17	1	68.60	4	68.80	68.60	-3	6,553	-0.05%
2018/07/16	5	67.64	3	67.57	67.20	2	6,443	0.03%
2018/07/13	7	66.59	5	67.36	67.00	2	6,415	0.03%
2018/07/12	1	68.40	1	68.00	66.60	0	6,459	0.00%
2018/07/11	0	0.00	3	67.20	67.20	-3	6,367	-0.05%
2018/07/10	1	66.40	2	66.65	67.00	-1	6,380	-0.02%
2018/07/09	1	65.00	6	66.53	66.90	-5	6,331	-0.08%
2018/07/05	1	65.00	2	65.25	64.60	-1	6,229	-0.02%
2018/07/04	10	64.50	21	65.38	64.40	-11	6,281	-0.18%
2018/07/03	3	64.20	1	64.60	63.50	2	6,254	0.03%
2018/06/29	0	0.00	1	62.00	63.30	-1	6,310	-0.02%
2018/06/28	1	60.50	1	60.40	60.10	0	6,260	0.00%
2018/06/27	1	60.50	0	0.00	60.60	1	6,340	0.02%
2018/06/26	3	60.03	1	60.30	60.10	2	6,554	0.03%
2018/06/25	1	63.20	0	0.00	63.70	1	6,651	0.02%
2018/06/20	3	63.20	0	0.00	63.40	3	7,092	0.04%
2018/06/19	2	63.50	0	0.00	62.80	2	7,201	0.03%
2018/06/13	0	0.00	10	64.20	63.50	-10	7,270	-0.14%
2018/06/12	2	64.60	0	0.00	64.00	2	7,350	0.03%
2018/06/11	2	64.70	1	64.50	64.50	1	7,459	0.01%
2018/06/08	0	0.00	1	65.80	65.90	-1	7,500	-0.01%
2018/06/07	2	66.20	11	66.20	66.00	-9	7,717	-0.12%
2018/06/06	10	67.40	4	66.48	66.10	6	7,722	0.08%
2018/06/05	10	65.70	1	64.70	64.50	9	7,680	0.12%
2018/06/04	0	0.00	2	64.40	64.80	-2	7,716	-0.03%
2018/06/01	0	0.00	1	62.70	62.60	-1	7,776	-0.01%
2018/05/31	4	63.75	1	64.20	63.00	3	7,887	0.04%
2018/05/30	6	63.13	3	63.30	63.50	3	7,992	0.04%
2018/05/29	12	66.30	6	67.07	64.90	6	8,167	0.07%
2018/05/25	0	0.00	4	65.10	65.00	-4	8,205	-0.05%
2018/05/23	3	63.93	0	0.00	62.60	3	8,792	0.03%
2018/05/22	0	0.00	3	64.00	63.60	-3	8,795	-0.03%
2018/05/18	0	0.00	3	64.70	64.00	-3	8,955	-0.03%
2018/05/17	0	0.00	6	64.50	64.40	-6	9,066	-0.07%
2018/05/15	0	0.00	1	64.00	63.40	-1	9,204	-0.01%
2018/05/14	0	0.00	5	63.20	64.40	-5	9,308	-0.05%
2018/05/11	0	0.00	3	62.60	62.00	-3	9,289	-0.03%
2018/05/10	0	0.00	1	61.00	60.70	-1	9,225	-0.01%
2018/05/09	3	59.43	5	60.22	60.20	-2	9,260	-0.02%
2018/05/08	14	59.29	10	60.00	59.80	4	9,247	0.04%
2018/05/07	4	57.33	0	0.00	57.00	4	9,287	0.04%
2018/05/03	8	60.14	1	59.90	59.00	7	9,347	0.07%
2018/05/02	0	0.00	15	61.95	62.60	-15	9,378	-0.16%
2018/04/30	0	0.00	1	58.60	59.30	-1	9,381	-0.01%
2018/04/27	1	56.80	2	57.00	57.60	-1	9,469	-0.01%
2018/04/26	2	59.40	0	0.00	59.30	2	9,446	0.02%
2018/04/25	11	60.53	0	0.00	59.60	11	9,596	0.11%
2018/04/24	2	60.90	2	61.10	61.10	0	9,726	0.00%
2018/04/23	2	62.40	0	0.00	62.30	2	9,687	0.02%
2018/04/19	0	0.00	1	64.70	64.60	-1	10,048	-0.01%
2018/04/18	500	64.66	505	63.71	63.70	-5	10,150	-0.05%	大買/大賣/
2018/04/17	155	63.28	160	64.24	64.50	-5	10,495	-0.05%	大買/大賣/
2018/04/16	30	62.20	30	62.70	62.00	0	10,372	0.00%
2018/04/13	7	63.61	0	0.00	63.00	7	10,268	0.07%
2018/04/12	2	63.05	0	0.00	63.10	2	10,241	0.02%
2018/04/11	6	63.65	3	63.50	63.30	3	10,183	0.03%
2018/04/09	2	63.70	0	0.00	64.20	2	9,980	0.02%
2018/04/03	9	64.52	0	0.00	64.40	9	9,903	0.09%
2018/04/02	6	66.77	1	67.50	66.30	5	9,875	0.05%
2018/03/31	1	66.80	0	0.00	67.10	1	9,895	0.01%
2018/03/30	5	67.66	0	0.00	67.30	5	9,954	0.05%
2018/03/29	7	66.83	21	67.44	68.50	-14	10,020	-0.14%
2018/03/28	2	63.25	0	0.00	64.00	2	9,747	0.02%
2018/03/27	11	65.01	6	64.78	65.40	5	9,494	0.05%
2018/03/26	3	66.93	0	0.00	66.60	3	9,229	0.03%
2018/03/23	2	66.15	2	67.30	67.30	0	9,172	0.00%
2018/03/22	9	70.09	4	69.50	69.50	5	9,149	0.05%
2018/03/21	0	0.00	1	69.40	69.50	-1	9,133	-0.01%
2018/03/20	3	69.10	2	69.10	69.00	1	9,509	0.01%
2018/03/19	4	70.60	2	70.00	70.00	2	9,612	0.02%
2018/03/16	2	69.85	2	71.60	71.60	0	9,597	0.00%
2018/03/15	0	0.00	2	71.40	71.20	-2	9,530	-0.02%
2018/03/14	2	69.50	3	69.93	70.20	-1	9,456	-0.01%
2018/03/13	3	70.87	8	70.20	69.30	-5	9,385	-0.05%
2018/03/12	8	68.44	10	69.10	68.00	-2	9,170	-0.02%
2018/03/09	2	68.25	3	68.10	68.30	-1	9,170	-0.01%
2018/03/08	3	69.03	1	69.40	68.30	2	9,212	0.02%
2018/03/07	4	69.30	0	0.00	68.30	4	9,197	0.04%
2018/03/06	15	69.70	20	69.43	70.00	-5	9,313	-0.05%
2018/03/05	10	69.68	3	69.10	67.30	7	9,315	0.08%
2018/03/02	0	0.00	3	70.20	70.10	-3	9,268	-0.03%
2018/03/01	2	69.10	0	0.00	67.40	2	9,158	0.02%
2018/02/27	1	69.10	0	0.00	68.50	1	9,426	0.01%
2018/02/26	2	69.05	4.8	70.59	70.80	-2.8	9,317	-0.03%
2018/02/23	6	65.98	20	67.96	70.30	-14	9,106	-0.15%
2018/02/22	9	64.64	5	64.72	65.00	4	8,887	0.05%
2018/02/21	3	64.13	3	65.30	64.70	0	8,873	0.00%
2018/02/12	2	61.75	1	61.70	61.60	1	8,805	0.01%
2018/02/09	13	62.72	4	62.65	62.20	9	8,821	0.10%
2018/02/08	1	63.30	5	64.94	65.20	-4	8,771	-0.05%
2018/02/07	6	64.90	2	65.30	63.30	4	8,799	0.05%
2018/02/06	5	62.40	4	60.83	62.50	1	8,720	0.01%
2018/02/05	0	0.00	1	64.00	64.90	-1	8,674	-0.01%
2018/02/02	8	65.14	7	65.10	65.50	1	8,663	0.01%
2018/02/01	2	65.85	3	66.60	65.10	-1	8,771	-0.01%
2018/01/31	1	67.50	2	66.10	67.40	-1	8,863	-0.01%
2018/01/30	4	68.30	10	67.40	66.10	-6	8,844	-0.07%
2018/01/29	21	69.58	17	69.37	69.30	4	8,766	0.05%
2018/01/26	5	67.14	3	67.00	67.40	2	8,731	0.02%
2018/01/25	0	0.00	7	66.80	66.70	-7	8,749	-0.08%
2018/01/23	3	64.60	25	65.16	64.50	-22	8,576	-0.26%
2018/01/22	1	66.70	0	0.00	66.80	1	8,594	0.01%
2018/01/19	11	66.47	7	66.16	66.30	4	8,681	0.05%
2018/01/18	5	65.18	3	66.20	65.50	2	8,722	0.02%
2018/01/17	0	0.00	8	64.50	64.50	-8	8,627	-0.09%
2018/01/16	11	65.07	9	65.04	65.00	2	8,693	0.02%
2018/01/15	13	63.55	14	64.27	64.30	-1	8,858	-0.01%
2018/01/12	18	61.72	1	62.00	61.50	17	8,642	0.20%
2018/01/11	2	60.05	26	60.47	60.90	-24	8,590	-0.28%
2018/01/10	0	0.00	2	57.70	58.50	-2	8,431	-0.02%
2018/01/09	1	56.50	16	57.80	56.30	-15	8,517	-0.18%
2018/01/08	1	57.80	0	0.00	58.00	1	8,802	0.01%
2018/01/04	4	56.20	4	57.00	57.00	0	9,268	0.00%
2018/01/02	9	55.76	0	0.00	55.60	9	9,338	0.10%