佳格 (1227)-合庫券商分點個股進出

台股 » 個股 » 佳格 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

佳格

(1227)

可現股當沖

股價
38.05
漲跌
▲0.45
漲幅
+1.20%
成交量
332張
產業
上市食品類股
621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

佳格 (1227)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/04/23	0	0.00	3	37.90	38.05	-3	462	-0.65%
2024/04/22	0	0.00	6	37.45	37.60	-6	470	-1.28%
2024/04/19	6	37.23	0	0.00	37.30	6	467	1.28%
2024/04/16	4	37.80	0	0.00	37.65	4	444	0.90%
2024/04/15	0.1	38.15	0	0.00	38.15	0.1	435	0.02%
2024/04/11	3	38.43	0	0.00	38.40	3	432	0.69%
2024/04/10	0	0.00	3	38.55	38.75	-3	430	-0.70%
2024/04/09	0	0.00	0.4	38.70	38.70	-0.4	428	-0.08%
2024/04/08	3	38.70	0	0.00	38.80	3	425	0.71%
2024/04/02	1	38.25	2	38.35	38.30	-1	416	-0.24%
2024/04/01	0.2	38.40	6	38.43	38.55	-5.8	414	-1.40%
2024/03/27	0	0.00	3	37.65	37.70	-3	392	-0.76%
2024/03/15	5	37.50	0	0.00	37.40	5	408	1.22%
2024/03/13	2	37.55	0	0.00	37.55	2	408	0.49%
2024/03/12	1	37.75	0	0.00	37.70	1	407	0.23%
2024/03/08	4	37.20	1	37.20	37.25	3	409	0.73%
2024/03/07	0.1	37.55	4	37.45	37.45	-3.9	400	-0.97%
2024/03/05	0.6	37.70	0	0.00	37.55	0.6	398	0.16%
2024/02/26	2	38.00	5	37.92	38.00	-3	407	-0.74%
2024/02/22	0	0.00	1	38.20	38.25	-1	408	-0.25%
2024/02/21	0.5	38.10	1	38.05	38.05	-0.5	416	-0.12%
2024/02/20	0	0.00	1	38.50	38.05	-1	414	-0.24%
2024/02/16	0	0.00	1	38.10	38.25	-1	406	-0.25%
2024/02/15	0.2	37.65	0	0.00	37.65	0.2	398	0.04%
2024/02/05	0	0.00	0.6	37.70	37.65	-0.6	400	-0.14%
2024/02/01	3	37.50	0	0.00	37.60	3	399	0.75%
2024/01/31	4	37.45	2	37.50	37.45	2	399	0.50%
2024/01/24	0	0.00	5	37.87	37.75	-5	403	-1.24%
2024/01/17	5.1	37.53	0	0.00	37.50	5.1	408	1.25%
2024/01/16	4	37.76	4	37.75	37.70	0	397	0.00%
2024/01/15	1	38.25	0	0.00	38.20	1	397	0.25%
2024/01/11	0	0.00	4	38.40	38.40	-4	416	-0.96%
2024/01/10	2	38.55	0	0.00	38.55	2	439	0.45%
2024/01/03	0.1	38.90	0	0.00	38.80	0.1	459	0.02%
2023/12/28	0	0.00	5	38.90	39.05	-5	468	-1.07%
2023/12/27	0	0.00	2	39.05	38.95	-2	467	-0.43%
2023/12/26	0	0.00	1	39.05	39.10	-1	466	-0.21%
2023/12/15	0	0.00	3	39.30	39.25	-3	465	-0.64%
2023/12/12	1	38.70	0	0.00	38.75	1	455	0.22%
2023/12/11	10	39.30	0	0.00	39.10	10	444	2.25%
2023/12/08	1.1	39.17	1	39.20	39.45	0.1	443	0.02%
2023/12/04	10	39.65	0	0.00	39.55	10	440	2.27%
2023/11/29	1	39.30	0	0.00	39.45	1	460	0.22%
2023/11/28	0	0.00	2	39.78	39.60	-2	462	-0.43%
2023/11/24	0	0.00	3	39.67	39.35	-3	457	-0.66%
2023/11/21	0	0.00	1	38.85	38.90	-1	437	-0.23%
2023/11/20	0	0.00	3	38.60	38.70	-3	439	-0.68%
2023/11/17	0	0.00	1	38.30	38.30	-1	433	-0.23%
2023/11/15	0	0.00	5.1	38.16	38.20	-5.1	433	-1.18%
2023/11/14	0	0.00	1	37.60	37.65	-1	428	-0.23%
2023/11/13	3	37.60	0	0.00	37.65	3	432	0.69%
2023/11/06	0	0.00	3	38.15	38.00	-3	478	-0.63%
2023/10/27	0	0.00	0	37.75	37.85	0	499	0.00%
2023/10/26	4	37.64	0	0.00	37.55	4	512	0.78%
2023/10/19	0	38.75	1	38.50	38.85	-1	542	-0.18%
2023/10/18	0	0.00	2	40.00	40.00	-2	541	-0.37%
2023/10/12	0	0.00	4	37.66	37.85	-4	556	-0.72%
2023/10/04	4.2	37.12	0	0.00	37.10	4.2	564	0.74%
2023/10/02	3	37.53	0	0.00	37.60	3	564	0.53%
2023/09/27	5	37.62	0	0.00	37.65	5	569	0.88%
2023/09/25	0	0.00	1	37.85	37.85	-1	581	-0.17%
2023/09/22	2	37.65	0	0.00	37.70	2	588	0.34%
2023/09/21	1.1	37.86	0	0.00	37.80	1.1	593	0.19%
2023/09/20	5	38.10	0	0.00	38.05	5	595	0.84%
2023/09/19	2	38.10	0	0.00	38.00	2	603	0.33%
2023/09/15	1	38.00	0	0.00	38.10	1	610	0.16%
2023/09/14	0	0.00	3	38.07	38.00	-3	609	-0.49%
2023/09/12	2.1	37.71	0	0.00	37.70	2.1	635	0.33%
2023/09/08	0.1	37.90	0	0.00	37.75	0.1	642	0.01%
2023/09/07	8	37.74	0	0.00	37.85	8	647	1.23%
2023/09/06	1	37.70	0	0.00	37.75	1	651	0.15%
2023/09/01	5	38.10	0	0.00	38.25	5	648	0.77%
2023/08/31	0	0.00	7	38.20	38.10	-7	650	-1.08%
2023/08/28	1	38.20	5	38.35	38.25	-4	663	-0.60%
2023/08/24	1	37.95	0.1	38.20	37.95	0.9	685	0.14%
2023/08/23	1	38.00	60	38.00	38.00	-59	684	-8.62%
2023/08/22	0.1	38.25	0	0.00	38.10	0.1	689	0.01%
2023/08/21	12	38.35	1	38.50	38.35	11	698	1.57%
2023/08/18	3	38.20	2	38.35	38.50	1	709	0.14%
2023/08/17	6	37.89	0	0.00	38.20	6	726	0.83%
2023/08/16	7	38.04	6	38.30	38.05	1	740	0.13%
2023/08/14	9	38.34	0	0.00	38.20	9	785	1.15%
2023/08/11	4.1	39.06	2	38.80	38.80	2.1	785	0.26%
2023/08/10	6	39.23	0	0.00	39.25	6	774	0.77%
2023/08/04	2	39.50	0	0.00	39.50	2	761	0.26%
2023/08/02	2	39.60	0	0.00	39.50	2	757	0.26%
2023/07/31	4	39.91	0	0.00	39.70	4	753	0.53%
2023/07/26	2	39.50	0	0.00	39.60	2	739	0.27%
2023/07/25	4	39.43	50	39.49	39.55	-46	733	-6.27%
2023/07/24	5	39.73	0	0.00	39.50	5	723	0.69%
2023/07/21	2	40.00	5	40.28	40.15	-3	706	-0.42%
2023/07/20	3	39.97	0	0.00	39.90	3	705	0.43%
2023/07/18	0	0.00	2	41.15	40.90	-2	684	-0.29%
2023/07/17	0	0.00	5	41.30	41.35	-5	676	-0.74%
2023/07/10	1	41.20	0	0.00	41.30	1	670	0.15%
2023/07/07	1	41.00	0	0.00	41.20	1	670	0.15%
2023/07/06	2	41.23	0	0.00	41.25	2	668	0.30%
2023/07/05	2	41.55	0	0.00	41.50	2	669	0.30%
2023/07/03	2	41.33	0	0.00	41.20	2	658	0.30%
2023/06/30	1	41.40	0	0.00	41.55	1	647	0.15%
2023/06/28	5	41.60	0	0.00	41.55	5	643	0.78%
2023/06/27	0	0.00	3	41.57	41.55	-3	640	-0.47%
2023/06/26	0	0.00	1	41.40	41.40	-1	633	-0.16%
2023/06/19	2	40.70	0	0.00	40.75	2	627	0.32%
2023/06/16	0	0.00	53	40.74	40.70	-53	625	-8.48%
2023/06/15	37	41.04	0	0.00	40.95	37	604	6.12%
2023/06/14	16	41.02	4	40.98	41.00	12	640	1.87%
2023/06/12	0	0.00	10	41.05	41.05	-10	648	-1.54%
2023/06/09	2.2	41.05	0	0.00	41.00	2.2	649	0.34%
2023/06/08	1	41.75	0	0.00	41.30	1	652	0.15%
2023/06/06	10	41.40	0	0.00	41.65	10	648	1.54%
2023/06/01	3	41.05	0	0.00	41.10	3	659	0.46%
2023/05/31	0.1	41.20	0	0.00	41.05	0.1	656	0.01%
2023/05/30	1	40.90	0	0.00	40.95	1	638	0.16%
2023/05/29	1	41.00	0	0.00	40.95	1	640	0.16%
2023/05/25	51	41.75	1	41.55	41.55	50	631	7.91%
2023/05/22	0	0.00	3	42.27	42.05	-3	599	-0.50%
2023/05/19	3	41.70	0	0.00	41.55	3	577	0.52%
2023/05/18	1	41.95	21	41.57	42.00	-20	559	-3.58%
2023/05/05	0	0.00	1	40.85	40.95	-1	537	-0.19%
2023/05/04	0	0.00	1	40.60	40.55	-1	538	-0.19%
2023/05/03	5	40.60	1	40.80	40.60	4	548	0.73%
2023/05/02	1	40.60	1	40.65	40.70	0	559	0.00%
2023/04/28	0	0.00	1	40.30	40.40	-1	562	-0.18%
2023/04/27	1	40.10	0	0.00	40.10	1	569	0.18%
2023/04/26	0	0.00	1	40.05	40.05	-1	585	-0.17%
2023/04/25	4	39.60	0	0.00	39.55	4	584	0.68%
2023/04/24	1	39.95	0	0.00	39.95	1	575	0.17%
2023/04/21	2	40.00	0	0.00	40.05	2	580	0.34%
2023/04/20	5	40.20	0	0.00	40.15	5	584	0.86%
2023/04/19	1	40.20	0	0.00	40.20	1	591	0.17%
2023/04/17	5	40.54	0	0.00	40.40	5	583	0.86%
2023/04/10	1	40.30	0	0.00	40.20	1	572	0.17%
2023/04/07	2	40.45	0	0.00	40.50	2	567	0.35%
2023/03/29	0	0.00	1	40.90	40.95	-1	565	-0.18%
2023/03/27	3	40.48	0	0.00	40.45	3	563	0.53%
2023/03/24	1	40.30	0	0.00	40.55	1	580	0.17%
2023/03/17	5	39.97	0.2	40.50	40.60	4.8	579	0.82%
2023/03/16	13	40.17	0	0.00	40.05	13	539	2.41%
2023/03/15	2	40.80	0	0.00	40.50	2	531	0.38%
2023/03/14	0	0.00	1	41.00	40.90	-1	522	-0.19%
2023/03/13	14	41.04	0	0.00	41.30	14	518	2.70%
2023/03/10	2	41.95	0	0.00	41.70	2	506	0.40%
2023/03/09	3	42.42	0	0.00	42.30	3	503	0.60%
2023/03/08	0	0.00	1	43.10	42.95	-1	500	-0.20%
2023/03/07	0	0.00	3	42.63	42.55	-3	485	-0.62%
2023/03/06	0	0.00	1	42.10	42.00	-1	479	-0.21%
2023/03/01	0	0.00	1	42.15	41.90	-1	477	-0.21%
2023/02/23	1	41.45	0	0.00	41.45	1	463	0.22%
2023/02/22	1	41.15	0	0.00	41.45	1	461	0.22%
2023/02/16	0	0.00	0.3	41.30	41.30	-0.3	468	-0.07%
2023/02/15	1	41.30	0	0.00	41.20	1	470	0.21%
2023/02/14	1	41.20	40	41.20	41.25	-39	474	-8.22%
2023/02/13	1	41.20	0	0.00	41.30	1	478	0.21%
2023/02/10	4	41.73	0	0.00	41.60	4	475	0.84%
2023/02/09	1	42.05	0	0.00	42.10	1	466	0.21%
2023/02/08	0	0.00	1	42.35	42.20	-1	463	-0.22%
2023/02/06	2	42.18	0	0.00	42.00	2	454	0.44%
2023/02/03	1	41.90	1	41.85	42.00	0	450	0.00%
2023/02/01	40	42.25	4	42.08	42.25	36	433	8.30%
2023/01/31	0	0.00	2	41.48	41.45	-2	425	-0.47%
2023/01/16	1	40.80	6	40.77	41.05	-5	413	-1.21%
2023/01/13	0	0.00	1	40.05	40.05	-1	399	-0.25%
2023/01/11	1	39.90	0	0.00	39.85	1	423	0.24%
2023/01/10	1.1	39.63	0	0.00	39.80	1.1	418	0.26%
2023/01/09	0.1	40.15	10	40.00	39.95	-9.9	409	-2.42%
2023/01/05	1	39.95	0	0.00	40.00	1	409	0.24%
2022/12/29	1	39.50	0	0.00	39.55	1	412	0.24%
2022/12/28	0	0.00	0.2	40.30	39.75	-0.2	415	-0.06%
2022/12/27	0	0.00	2.1	39.95	39.95	-2.1	415	-0.51%
2022/12/26	0	0.00	1	39.65	39.80	-1	419	-0.24%
2022/12/22	0	0.00	3	39.38	39.60	-3	448	-0.67%
2022/12/20	0	0.00	1	39.15	38.85	-1	493	-0.20%
2022/12/16	5	39.30	0	0.00	38.70	5	504	0.99%
2022/12/15	1	39.60	0	0.00	39.60	1	494	0.20%
2022/12/12	7	39.68	36	39.69	39.60	-29	488	-5.94%
2022/12/08	1	39.80	0	0.00	39.80	1	505	0.20%
2022/12/06	0	0.00	1	40.50	40.40	-1	507	-0.20%
2022/12/02	0	0.00	7	40.64	40.65	-7	506	-1.38%
2022/12/01	2	40.70	1	40.80	40.80	1	509	0.20%
2022/11/28	3	40.02	0	0.00	40.10	3	504	0.60%
2022/11/25	0	0.00	1	40.65	40.55	-1	501	-0.20%
2022/11/23	2	39.90	0	0.00	39.95	2	506	0.40%
2022/11/21	1	39.90	0	0.00	39.90	1	515	0.19%
2022/11/17	0	0.00	5	40.24	40.35	-5	521	-0.96%
2022/11/14	0	0.00	6	40.18	40.20	-6	518	-1.16%
2022/11/10	1	39.40	0	0.00	39.20	1	512	0.19%
2022/11/01	0	0.00	1	38.95	39.05	-1	557	-0.18%
2022/10/28	0	0.00	1	38.90	38.60	-1	577	-0.17%
2022/10/27	0	0.00	5	38.80	38.85	-5	583	-0.86%
2022/10/26	0	0.00	1	38.55	38.75	-1	584	-0.17%
2022/10/20	1	37.10	0	0.00	36.85	1	579	0.17%
2022/10/18	0	0.00	1	38.25	38.15	-1	560	-0.18%
2022/10/06	0	0.00	3	38.60	38.60	-3	634	-0.48%
2022/10/05	0	38.50	0	0.00	38.60	0	643	0.01%
2022/09/30	0	0.00	2	38.23	38.25	-2	661	-0.30%
2022/09/29	2	36.93	0	0.00	37.25	2	653	0.31%
2022/09/28	8	37.43	0	0.00	37.05	8	640	1.25%
2022/09/27	13	39.03	0	0.00	38.85	13	611	2.13%
2022/09/26	12	39.74	0	0.00	39.50	12	598	2.01%
2022/09/22	1	40.00	0	0.00	40.05	1	594	0.17%
2022/09/20	1	40.45	0	0.00	40.50	1	585	0.17%
2022/09/13	0	0.00	1	41.55	41.35	-1	636	-0.16%
2022/09/12	0	0.00	10.3	40.87	41.10	-10.3	649	-1.59%
2022/09/08	0	0.00	1	40.85	40.90	-1	682	-0.15%
2022/09/07	3	40.52	1	40.55	40.55	2	692	0.29%
2022/09/01	1	40.80	0	0.00	40.95	1	732	0.14%
2022/08/25	0	0.00	1	41.65	41.65	-1	717	-0.14%
2022/08/24	0	0.00	1	41.10	41.30	-1	720	-0.14%
2022/08/22	2	41.25	0	0.00	41.30	2	720	0.28%
2022/08/18	0	41.55	0	0.00	41.45	0	724	0.01%
2022/08/17	1.1	41.66	0	0.00	41.65	1.1	729	0.15%
2022/08/10	0.1	40.45	0	0.00	40.45	0.1	732	0.01%
2022/08/09	13	40.23	0	0.00	40.50	13	730	1.78%
2022/08/08	11	40.61	0	0.00	40.45	11	731	1.50%
2022/08/05	1	41.10	0	0.00	41.15	1	729	0.14%
2022/08/04	8	41.16	0	0.00	40.95	8	737	1.08%
2022/08/02	11	42.05	6	41.95	42.05	5	731	0.68%
2022/08/01	5	42.45	0	0.00	42.45	5	739	0.68%
2022/07/29	0.3	42.95	0	0.00	42.75	0.3	749	0.03%
2022/07/26	2.3	42.24	0	0.00	42.20	2.3	769	0.29%
2022/07/25	0	0.00	1	42.30	42.40	-1	789	-0.13%
2022/07/22	1	41.80	0	0.00	41.85	1	803	0.12%
2022/07/21	7.3	42.77	0	0.00	42.20	7.3	801	0.91%
2022/07/20	0	0.00	7	44.05	44.00	-7	790	-0.89%
2022/07/19	5	43.20	0	0.00	43.60	5	784	0.64%
2022/07/18	11	43.45	0	0.00	43.40	11	773	1.42%
2022/07/15	5	43.70	0	0.00	43.65	5	758	0.66%
2022/07/14	0.2	44.30	0	0.00	44.20	0.2	754	0.03%
2022/07/12	22	44.33	0	0.00	44.10	22	774	2.84%
2022/07/11	17	45.54	0	0.00	45.25	17	806	2.11%
2022/07/07	0	0.00	1	46.70	46.60	-1	812	-0.12%
2022/07/06	1	47.15	0	0.00	46.65	1	811	0.12%
2022/07/05	0	0.00	1	46.75	46.95	-1	813	-0.12%
2022/07/04	0	0.00	20	46.43	46.35	-20	817	-2.45%
2022/07/01	10	46.25	6	46.30	46.10	4	827	0.48%
2022/06/30	2	46.03	0	0.00	46.55	2	838	0.24%
2022/06/29	11	46.30	10	46.20	46.40	1	840	0.12%
2022/06/28	0	0.00	1	46.70	46.65	-1	840	-0.12%
2022/06/27	0	0.00	6	46.78	46.70	-6	848	-0.71%
2022/06/22	7.1	45.69	5	45.30	45.70	2.1	843	0.25%
2022/06/21	0	0.00	20.2	45.40	45.90	-20.2	839	-2.40%
2022/06/20	11	45.35	2	45.15	45.15	9	836	1.08%
2022/06/17	2	45.93	0	0.00	45.80	2	830	0.24%
2022/06/16	1	46.00	0	0.00	46.00	1	804	0.12%
2022/06/15	3	45.90	0	0.00	46.20	3	821	0.37%
2022/06/14	13	46.23	0	0.00	46.00	13	815	1.59%
2022/06/13	11	46.82	0	0.00	46.80	11	808	1.36%
2022/06/10	1	47.20	0	0.00	47.30	1	816	0.12%
2022/06/08	5	47.75	5	47.75	47.75	0	846	0.00%
2022/06/07	0.1	47.50	0	0.00	47.20	0.1	860	0.01%
2022/05/26	3	47.55	3	47.27	47.10	0	1,066	0.00%
2022/05/19	6	47.01	0	0.00	47.15	6	1,101	0.54%
2022/05/18	0	0.00	0.1	47.75	47.70	-0.1	1,107	-0.01%
2022/05/17	1	47.95	0	0.00	48.10	1	1,108	0.09%
2022/05/16	0	0.00	1	48.15	48.25	-1	1,110	-0.09%
2022/05/13	1	47.00	0	0.00	47.65	1	1,109	0.09%
2022/05/12	6.1	47.12	0	0.00	47.00	6.1	1,104	0.55%
2022/05/11	1	47.55	0	0.00	47.55	1	1,096	0.09%
2022/05/10	16	47.48	0	0.00	47.95	16	1,097	1.46%
2022/05/09	8	48.03	2	47.95	47.95	6	1,110	0.54%
2022/05/06	5	48.80	2	49.00	48.45	3	1,106	0.27%
2022/05/05	0	0.00	4	49.35	49.25	-4	1,105	-0.36%
2022/05/04	2	49.43	0	0.00	49.35	2	1,104	0.18%
2022/05/03	0	0.00	2	50.20	50.00	-2	1,101	-0.18%
2022/04/29	7	50.44	1	50.70	50.40	6	1,090	0.55%
2022/04/28	0	0.00	5.4	49.56	50.50	-5.4	1,073	-0.50%
2022/04/27	13	48.45	0	0.00	48.75	13	1,056	1.23%
2022/04/26	1	49.10	0	0.00	49.25	1	1,056	0.09%
2022/04/25	1	49.50	0	0.00	49.50	1	1,060	0.09%
2022/04/19	2	49.85	0	0.00	49.80	2	1,057	0.19%
2022/04/18	1	50.60	6	50.83	50.50	-5	1,056	-0.47%
2022/04/15	0	0.00	15	50.62	50.90	-15	1,044	-1.44%
2022/04/14	4	49.51	0	0.00	49.50	4	1,001	0.40%
2022/04/13	0	0.00	2	49.75	50.00	-2	997	-0.20%
2022/04/11	4	49.56	0	0.00	49.45	4	1,015	0.39%
2022/04/08	1	49.85	1	50.00	49.90	0	1,016	0.00%
2022/04/07	4	50.03	2	50.30	50.00	2	1,028	0.19%
2022/04/01	1	49.30	3	49.15	49.50	-2	1,018	-0.20%
2022/03/31	0	0.00	5	49.70	49.70	-5	1,034	-0.48%
2022/03/28	10	49.16	0	0.00	49.20	10	1,051	0.95%
2022/03/24	3	48.63	10	48.53	48.85	-7	1,099	-0.64%
2022/03/23	1	48.85	8	48.84	48.85	-7	1,148	-0.61%
2022/03/22	6	49.08	0	0.00	49.05	6	1,180	0.51%
2022/03/18	1	49.45	12	49.38	49.55	-11	1,212	-0.91%
2022/03/17	0	0.00	1	48.75	48.85	-1	1,201	-0.08%
2022/03/15	14.6	47.79	0	0.00	47.80	14.6	1,188	1.23%
2022/03/14	1	48.10	0	0.00	48.00	1	1,181	0.08%
2022/03/11	2.1	48.21	1	48.50	48.25	1.1	1,169	0.09%
2022/03/10	2	48.75	2	48.70	49.05	0	1,159	0.00%
2022/03/09	20.2	48.13	1	48.75	48.00	19.2	1,148	1.67%
2022/03/08	27	49.26	0	0.00	48.70	27	1,092	2.47%
2022/03/07	28	49.92	3	50.00	49.85	25	1,037	2.41%
2022/03/04	21	50.57	0	0.00	50.50	21	1,010	2.08%
2022/03/03	0.2	51.00	0	0.00	50.80	0.2	985	0.02%
2022/02/25	15	50.80	0	0.00	50.80	15	964	1.56%
2022/02/24	18	51.00	0	0.00	51.10	18	947	1.90%
2022/02/23	10	51.20	0	0.00	51.20	10	935	1.07%
2022/02/22	2	51.25	0	0.00	51.30	2	956	0.21%
2022/02/21	10	51.20	19	51.29	51.30	-9	960	-0.93%
2022/02/17	12	51.20	0	0.00	51.20	12	949	1.26%
2022/02/15	6	51.22	0	0.00	51.30	6	951	0.63%
2022/02/11	2	51.80	0	0.00	51.80	2	952	0.21%
2022/02/08	10	51.20	0	0.00	51.50	10	977	1.02%
2022/02/07	2	51.35	0	0.00	51.40	2	1,011	0.20%
2022/01/26	1	51.40	0	0.00	51.40	1	1,025	0.10%
2022/01/25	20	51.47	0	0.00	51.80	20	1,037	1.93%
2022/01/24	2	51.35	2	51.40	51.70	0	1,038	0.00%
2022/01/21	12	51.78	0	0.00	51.70	12	1,034	1.16%
2022/01/18	11	51.79	5	52.10	51.80	6	1,050	0.57%
2022/01/17	10	52.00	2	52.00	51.90	8	1,047	0.76%
2022/01/14	7	52.17	3	52.10	52.10	4	1,050	0.38%
2022/01/13	1	52.30	0	0.00	52.40	1	1,064	0.09%
2022/01/11	3	52.70	0	0.00	52.50	3	1,062	0.28%
2022/01/10	0.4	52.80	1	53.00	53.20	-0.6	1,054	-0.06%
2022/01/06	0	0.00	1	52.90	52.90	-1	1,052	-0.09%
2022/01/05	12	52.20	0	0.00	52.30	12	1,049	1.14%
2022/01/04	14	52.54	0	0.00	52.50	14	1,048	1.33%
2022/01/03	2	52.70	0	0.00	52.70	2	1,043	0.19%
2021/12/30	10	52.96	0	0.00	52.90	10	1,042	0.96%
2021/12/29	0	0.00	10	53.31	53.60	-10	1,030	-0.97%
2021/12/28	0	0.00	1	52.90	52.90	-1	1,026	-0.10%
2021/12/27	8.3	52.68	1	52.90	52.60	7.3	1,023	0.71%
2021/12/24	1	52.80	4	53.05	52.90	-3	1,013	-0.30%
2021/12/23	0	0.00	1	53.10	53.30	-1	1,000	-0.10%
2021/12/21	5	53.80	1	53.70	53.80	4	986	0.41%
2021/12/20	0	0.00	108.2	53.79	53.90	-108.2	969	-11.15%	大賣/鉅額交易
2021/12/17	0	0.00	592	53.34	53.20	-592	926	-63.88%	大賣/鉅額交易
2021/12/16	0	0.00	621	52.62	53.20	-621	867	-71.55%	大賣/鉅額交易
2021/12/15	0	0.00	177	52.40	52.30	-177	834	-21.22%	大賣/鉅額交易
2021/12/14	1	52.20	231	52.33	52.10	-230	840	-27.35%	大賣/鉅額交易
2021/12/13	0	0.00	102	51.91	52.10	-102	825	-12.35%	大賣/鉅額交易
2021/12/08	2	51.00	406	51.08	51.10	-404	828	-48.75%	大賣/鉅額交易
2021/12/06	0	0.00	50	51.20	51.20	-50	823	-6.07%
2021/12/03	1	51.20	5	51.40	51.40	-4	830	-0.48%
2021/12/02	1	51.10	200	51.05	51.10	-199	829	-23.99%	大賣/鉅額交易
2021/12/01	1	51.20	30	51.40	51.20	-29	828	-3.50%
2021/11/29	0	0.00	1	51.30	51.30	-1	824	-0.12%
2021/11/26	2	51.90	4	52.00	51.70	-2	828	-0.24%
2021/11/23	0	0.00	20	51.60	51.70	-20	825	-2.42%
2021/11/22	1	51.40	10	51.80	51.70	-9	834	-1.08%
2021/11/19	7	51.51	869	51.49	51.50	-862	836	-103.05%	大賣/鉅額交易
2021/11/18	0	0.00	200	51.90	52.00	-200	819	-24.41%	大賣/鉅額交易
2021/11/16	1	51.60	20	51.60	51.80	-19	808	-2.35%
2021/11/15	6.3	51.61	260	51.62	51.70	-253.8	815	-31.10%	大賣/鉅額交易
2021/11/12	0	0.00	10	52.00	51.90	-10	804	-1.24%
2021/11/11	3	51.80	3	52.00	51.90	0	807	0.00%
2021/11/10	10	52.00	80	51.99	52.10	-70	810	-8.64%
2021/11/09	5	51.96	568	51.83	51.90	-563	811	-69.34%	大賣/鉅額交易
2021/11/08	1	52.40	251	52.56	52.60	-250	779	-32.07%	大賣/鉅額交易
2021/11/04	20	53.65	29	53.54	53.20	-9	773	-1.16%
2021/11/03	0	0.00	4	52.50	52.80	-4	737	-0.54%
2021/10/28	0	0.00	1	51.90	51.90	-1	706	-0.14%
2021/10/27	1	52.20	1	52.10	52.10	0	710	0.00%
2021/10/26	50	52.30	7	52.19	52.30	43	743	5.79%
2021/10/25	0	0.00	2	51.20	51.40	-2	730	-0.27%
2021/10/22	5	51.00	0	0.00	51.20	5	751	0.67%
2021/10/20	1	51.50	0	0.00	51.80	1	774	0.13%
2021/10/18	0	0.00	1	51.40	51.30	-1	817	-0.12%
2021/10/15	1	51.50	0	0.00	51.50	1	826	0.12%
2021/10/13	1	51.10	0	0.00	51.00	1	832	0.12%
2021/10/07	0	0.00	0.1	51.40	51.30	-0.1	827	-0.01%
2021/10/06	1	50.80	0	0.00	50.90	1	833	0.12%
2021/10/05	4	51.00	0	0.00	51.10	4	836	0.48%
2021/10/01	2	51.15	5	51.14	51.20	-3	834	-0.36%
2021/09/29	3	51.50	0	0.00	51.40	3	830	0.36%
2021/09/28	2	51.90	6	52.02	52.00	-4	838	-0.48%
2021/09/24	0	0.00	1	51.80	51.60	-1	861	-0.12%
2021/09/23	0.3	51.50	0	0.00	51.60	0.3	866	0.03%
2021/09/22	2	51.00	0	0.00	51.20	2	872	0.23%
2021/09/15	5	51.06	0	0.00	51.10	5	845	0.59%
2021/09/14	11	51.19	5	51.20	51.20	6	848	0.71%
2021/09/08	1	51.60	0.1	51.80	51.70	1	865	0.11%
2021/09/07	1	51.80	0	0.00	51.80	1	868	0.12%
2021/09/01	0	0.00	1	52.20	52.30	-1	898	-0.11%
2021/08/31	4	52.10	0	0.00	52.20	4	899	0.44%
2021/08/27	1	51.60	0	0.00	51.70	1	912	0.11%
2021/08/26	4	51.63	0	0.00	51.70	4	922	0.43%
2021/08/25	5	51.90	0	0.00	52.00	5	927	0.54%
2021/08/24	0.1	51.80	0	0.00	51.80	0.1	939	0.01%
2021/08/23	1	51.50	0	0.00	51.80	1	951	0.11%
2021/08/20	0.1	51.60	10	51.20	51.30	-10	964	-1.03%
2021/08/19	15	51.21	0	0.00	51.70	15	994	1.51%
2021/08/18	1	51.20	10	51.27	51.90	-9	1,007	-0.89%
2021/08/16	4	51.55	0	0.00	51.40	4	1,030	0.39%
2021/08/13	3	51.80	0	0.00	51.90	3	1,037	0.29%
2021/08/11	2	52.10	1.2	52.06	52.10	0.8	1,058	0.07%
2021/08/10	1	52.00	1	52.00	52.00	0	1,081	0.00%
2021/08/09	1	52.10	0	0.00	52.50	1	1,132	0.09%
2021/08/06	0	0.00	1	52.80	52.80	-1	1,151	-0.09%
2021/08/05	0	0.00	0.1	52.60	52.80	-0.1	1,192	-0.01%
2021/08/02	0	0.00	2	52.60	52.80	-2	1,368	-0.15%
2021/07/30	0.1	52.60	1	52.50	52.50	-0.9	1,377	-0.07%
2021/07/29	1	51.90	1	52.00	51.90	0	1,381	0.00%
2021/07/28	20	51.63	0	0.00	51.80	20	1,387	1.44%
2021/07/27	4	52.25	0.2	52.60	52.10	3.8	1,427	0.27%
2021/07/26	4	52.73	1	52.90	52.60	3	1,450	0.21%
2021/07/22	3	54.27	0	0.00	54.30	3	1,479	0.20%
2021/07/21	2.2	54.33	0	0.00	54.40	2.2	1,496	0.15%
2021/07/20	1	54.70	0	0.00	54.60	1	1,512	0.07%
2021/07/19	4	54.90	0	0.00	54.90	4	1,543	0.26%
2021/07/15	0	0.00	1	55.00	55.00	-1	1,626	-0.06%
2021/07/09	0	0.00	1	54.70	54.50	-1	1,819	-0.05%
2021/07/06	0	0.00	1	55.40	55.30	-1	2,015	-0.05%
2021/07/05	1.2	55.13	5	55.22	55.20	-3.8	2,048	-0.19%
2021/07/01	0	0.00	2	54.95	54.60	-2	2,120	-0.09%
2021/06/30	1	54.10	0	0.00	54.10	1	2,153	0.05%
2021/06/29	0	0.00	2	54.15	54.30	-2	2,224	-0.09%
2021/06/25	1	54.30	3	54.37	54.40	-2	2,322	-0.09%
2021/06/24	0.3	53.80	1	53.90	54.10	-0.8	2,351	-0.03%
2021/06/22	2	53.10	8	53.20	53.20	-6	2,418	-0.25%
2021/06/21	2	53.25	0	0.00	53.20	2	2,443	0.08%
2021/06/18	3	53.27	0	0.00	53.90	3	2,503	0.12%
2021/06/17	1	53.60	0	0.00	53.70	1	2,542	0.04%
2021/06/16	1	53.80	0	0.00	53.90	1	2,616	0.04%
2021/06/15	0	0.00	1	54.30	54.30	-1	2,639	-0.04%
2021/06/10	0	0.00	2	54.20	53.90	-2	2,711	-0.07%
2021/06/09	2	53.20	0.4	53.60	53.70	1.6	2,815	0.06%
2021/06/08	0	0.00	1	53.40	53.40	-1	2,870	-0.03%
2021/06/07	2	53.50	2	54.20	54.00	0	2,932	0.00%
2021/06/04	1	53.70	1	53.80	54.20	0	3,046	0.00%
2021/06/03	1	54.20	0.1	54.20	54.20	0.9	3,175	0.03%
2021/06/02	6	54.33	11	54.00	54.40	-5	3,250	-0.15%
2021/06/01	5	54.30	4	54.28	54.40	1	3,301	0.03%
2021/05/31	0	0.00	1	53.30	53.70	-1	3,365	-0.03%
2021/05/28	1	52.40	0	0.00	52.60	1	3,503	0.03%
2021/05/27	1	52.60	6.2	51.91	52.20	-5.2	3,627	-0.14%
2021/05/26	5	51.86	1	51.90	52.00	4	4,443	0.09%
2021/05/21	2	52.10	0	0.00	52.20	2	4,733	0.04%
2021/05/20	0	0.00	3	51.80	52.00	-3	4,770	-0.06%
2021/05/19	1	52.40	1	53.40	52.20	0	4,830	0.00%
2021/05/18	6	51.92	4	52.65	52.90	2	4,897	0.04%
2021/05/17	5	51.46	10	51.20	51.00	-5	4,965	-0.10%
2021/05/14	2	52.60	0	0.00	52.90	2	4,942	0.04%
2021/05/13	5	51.54	8	52.86	52.40	-3	4,946	-0.06%
2021/05/12	26.2	53.31	0	0.00	52.10	26.2	4,955	0.53%
2021/05/11	11	55.35	30.2	55.14	55.00	-19.2	4,892	-0.39%
2021/05/10	2	55.80	10.8	55.96	56.40	-8.8	4,892	-0.18%
2021/05/06	5	55.42	0	0.00	55.40	5	4,953	0.10%
2021/05/05	1	55.70	2	55.70	55.60	-1	4,965	-0.02%
2021/05/04	7	55.69	4	55.80	55.70	3	5,014	0.06%
2021/05/03	101	56.30	0	0.00	56.20	101	5,028	2.01%	大買/鉅額交易
2021/04/29	0	0.00	2	57.00	56.90	-2	5,071	-0.04%
2021/04/28	3	56.63	12	56.73	57.30	-9	5,085	-0.18%
2021/04/27	1.1	56.13	0	0.00	56.10	1.1	5,114	0.02%
2021/04/26	2	56.40	0	0.00	56.30	2	5,113	0.04%
2021/04/23	5.6	56.42	0	0.00	56.40	5.6	5,131	0.11%
2021/04/22	5	57.30	10.2	57.64	56.80	-5.2	5,151	-0.10%
2021/04/21	0	0.00	1	57.50	57.40	-1	5,128	-0.02%
2021/04/20	51	57.49	0.2	57.60	57.00	50.8	5,164	0.98%
2021/04/19	102	57.21	4	57.50	57.70	98	5,199	1.88%	大買/
2021/04/16	786	57.11	6	56.40	57.10	780	5,199	15.00%	大買/鉅額交易
2021/04/15	1	55.90	2	56.00	56.00	-1	5,180	-0.02%
2021/04/14	52	56.00	0	0.00	56.20	52	5,199	1.00%
2021/04/13	17	56.50	0	0.00	56.70	17	5,158	0.33%
2021/04/12	52.2	56.79	8	56.80	56.60	44.2	5,117	0.86%
2021/04/09	1	57.10	0	0.00	57.20	1	5,051	0.02%
2021/04/07	3	57.23	1	57.10	57.30	2	5,005	0.04%
2021/04/06	3	57.37	1	57.30	57.30	2	4,974	0.04%
2021/04/01	13	57.86	0	0.00	57.60	13	4,930	0.26%
2021/03/31	8	58.44	2.3	58.41	58.60	5.8	4,861	0.12%
2021/03/30	1	57.80	2	57.95	58.00	-1	4,782	-0.02%
2021/03/29	0	0.00	29	57.50	57.50	-29	4,755	-0.61%
2021/03/26	10	57.30	2	57.40	57.50	8	4,733	0.17%
2021/03/25	2	57.30	6	57.27	57.30	-4	4,724	-0.08%
2021/03/23	3	57.73	8	57.73	57.60	-5	4,721	-0.11%
2021/03/22	20	58.14	10	58.30	58.30	10	4,669	0.21%
2021/03/19	1	57.80	1	58.00	58.20	0	4,642	0.00%
2021/03/18	1	57.30	0	0.00	57.60	1	4,606	0.02%
2021/03/17	7.1	57.42	0	0.00	57.40	7.1	4,598	0.15%
2021/03/16	10	57.60	13	57.60	57.60	-3	4,584	-0.07%
2021/03/15	11.2	56.76	5	56.98	57.10	6.2	4,568	0.14%
2021/03/12	7.2	57.59	5	58.10	57.60	2.2	4,471	0.05%
2021/03/11	6	57.92	5	57.86	58.10	1	4,427	0.02%
2021/03/10	22	58.10	2	58.15	57.90	20	4,373	0.46%
2021/03/09	28	58.34	16	58.07	58.60	12	4,264	0.28%
2021/03/08	13	57.03	0	0.00	56.90	13	4,164	0.31%
2021/03/05	2	56.00	0	0.00	56.00	2	4,094	0.05%
2021/03/04	22	56.17	2	56.10	56.10	20	4,088	0.49%
2021/03/03	36	56.45	396	56.46	56.10	-360	4,021	-8.95%	大賣/鉅額交易
2021/03/02	3	55.93	2	56.20	55.80	1	3,884	0.03%
2021/02/26	35	55.01	0	0.00	55.00	35	3,761	0.93%
2021/02/25	7.1	56.12	1	56.50	55.70	6.1	2,924	0.21%
2021/02/24	3	56.80	0	0.00	56.60	3	2,793	0.11%
2021/02/23	4	57.20	0	0.00	57.00	4	2,730	0.15%
2021/02/22	3	56.90	0	0.00	56.90	3	2,653	0.11%
2021/02/19	2	56.95	0	0.00	56.90	2	2,627	0.08%
2021/02/18	2.1	56.50	0	0.00	56.30	2.1	2,572	0.08%
2021/02/17	6.2	56.44	5.2	56.81	56.90	1	2,502	0.04%
2021/02/05	0	0.00	1.2	57.10	57.00	-1.2	2,434	-0.05%
2021/02/04	0.1	57.10	0	0.00	56.80	0.1	2,413	0.00%
2021/02/03	1	57.90	6	57.82	57.30	-5	2,398	-0.21%
2021/02/02	1.1	56.01	0	0.00	56.10	1.1	2,348	0.04%
2021/02/01	7	55.94	0	0.00	56.20	7	2,295	0.30%
2021/01/28	0	0.00	1	56.70	57.10	-1	2,203	-0.05%
2021/01/27	15	56.22	12	56.74	56.70	3	2,154	0.14%
2021/01/26	2	54.85	0	0.00	55.50	2	2,105	0.09%
2021/01/25	15.2	54.45	16	55.60	55.50	-0.8	2,039	-0.04%
2021/01/22	21.3	54.76	0	0.00	54.90	21.3	1,972	1.08%
2021/01/21	4.7	55.72	0	0.00	55.30	4.7	1,892	0.25%
2021/01/20	19.1	56.46	0	0.00	55.80	19.1	1,842	1.03%
2021/01/19	5.1	57.37	2	57.30	57.20	3.1	1,762	0.18%
2021/01/18	110	57.60	0	0.00	57.50	110	1,728	6.37%	大買/鉅額交易
2021/01/15	228.1	58.52	0	0.00	58.20	228.1	1,694	13.46%	大買/鉅額交易
2021/01/14	178.5	59.10	0	0.00	59.30	178.5	1,656	10.77%	大買/鉅額交易
2021/01/13	3	58.83	2	59.40	59.60	1	1,614	0.06%
2021/01/12	121.2	59.65	0	0.00	59.30	121.2	1,553	7.80%	大買/鉅額交易
2021/01/11	156.1	60.00	0	0.00	59.90	156.1	1,480	10.54%	大買/鉅額交易
2021/01/08	1.2	60.18	7	60.80	60.70	-5.8	1,424	-0.40%
2021/01/07	221.1	59.93	0	0.00	59.80	221.1	1,391	15.89%	大買/鉅額交易
2021/01/06	68	60.33	1	60.30	60.30	67	1,335	5.02%
2021/01/05	104	60.52	1	60.30	60.70	103	1,334	7.72%	大買/鉅額交易
2021/01/04	3	61.13	0	0.00	61.00	3	1,336	0.22%
2020/12/30	10	60.80	2	61.00	61.00	8	1,309	0.61%
2020/12/29	52	60.60	0	0.00	60.40	52	1,289	4.03%
2020/12/28	20	60.90	0	0.00	60.90	20	1,281	1.56%
2020/12/25	38.1	60.67	0	0.00	60.70	38.1	1,268	3.00%
2020/12/24	0.1	60.50	0	0.00	60.40	0.1	1,261	0.00%
2020/12/23	120	60.14	0	0.00	60.00	120	1,261	9.51%	大買/鉅額交易
2020/12/22	40	60.20	0	0.00	60.00	40	1,265	3.16%
2020/12/21	222.1	60.14	0	0.00	60.30	222.1	1,274	17.42%	大買/鉅額交易
2020/12/18	100	60.41	10	60.50	60.50	90	1,247	7.21%
2020/12/17	24	60.13	0	0.00	60.10	24	1,216	1.97%
2020/12/16	61	60.20	0	0.00	60.80	61	1,186	5.14%
2020/12/15	5.1	59.98	0	0.00	59.90	5.1	1,170	0.43%
2020/12/14	5	60.26	0	0.00	60.20	5	1,143	0.44%
2020/12/11	6	60.85	0	0.00	60.70	6	1,103	0.54%
2020/12/10	29.1	60.90	0	0.00	60.90	29.1	1,080	2.69%
2020/12/07	40	61.30	0	0.00	61.20	40	1,007	3.97%
2020/12/04	6.1	61.50	0	0.00	61.50	6.1	988	0.61%
2020/12/03	4	61.25	0.1	61.80	61.50	3.9	978	0.40%
2020/12/02	25.2	61.59	0	0.00	61.40	25.2	968	2.60%
2020/12/01	70.1	62.00	0	0.00	62.00	70.1	931	7.52%
2020/11/30	2	61.80	0	0.00	62.40	2	923	0.22%
2020/11/27	21.5	61.91	0	0.00	61.90	21.5	870	2.47%
2020/11/26	50.1	62.12	0	0.00	62.10	50.1	866	5.78%
2020/11/25	80	62.45	2	62.40	62.50	78	882	8.83%
2020/11/24	30	62.10	0	0.00	62.30	30	871	3.44%
2020/11/23	6	62.10	0	0.00	62.40	6	867	0.69%
2020/11/20	64.1	61.73	0	0.00	61.60	64.1	848	7.55%
2020/11/19	0.1	62.30	0	0.00	61.90	0.1	833	0.01%
2020/11/18	0.1	62.50	0	0.00	62.10	0.1	837	0.01%
2020/11/17	7	62.43	0	0.00	62.60	7	823	0.85%
2020/11/16	5	63.00	0	0.00	63.30	5	833	0.60%
2020/11/12	0.1	64.30	2	64.35	64.50	-2	816	-0.24%
2020/11/11	0	0.00	2.4	63.78	64.00	-2.4	821	-0.29%
2020/11/10	0	0.00	1	63.20	63.30	-1	811	-0.12%
2020/11/09	1.1	62.51	0	0.00	62.70	1.1	811	0.14%
2020/11/05	1	62.30	1	62.40	62.40	0	824	0.00%
2020/10/30	5	61.38	0	0.00	61.10	5	842	0.59%
2020/10/29	0	0.00	1	62.10	61.90	-1	835	-0.12%
2020/10/23	0.1	63.50	0	0.00	63.10	0.1	892	0.01%
2020/10/22	0	0.00	1	64.90	64.90	-1	910	-0.11%
2020/10/20	0.1	63.30	0	0.00	62.80	0.1	938	0.01%
2020/10/19	1	63.00	3	63.27	63.40	-2	942	-0.21%
2020/10/13	2	61.10	0	0.00	61.10	2	968	0.21%
2020/10/12	1	62.40	0	0.00	61.60	1	986	0.10%
2020/10/06	0	0.00	1	62.00	61.80	-1	1,082	-0.09%
2020/10/05	1	61.60	0	0.00	61.20	1	1,094	0.09%
2020/09/30	0	0.00	3	61.50	60.80	-3	1,113	-0.27%
2020/09/29	0.1	61.00	0	0.00	60.70	0.1	1,136	0.01%
2020/09/28	0	0.00	2	61.65	61.00	-2	1,169	-0.17%
2020/09/24	8.2	60.64	2	61.10	60.80	6.2	1,189	0.52%
2020/09/23	2	62.10	0	0.00	62.30	2	1,180	0.17%
2020/09/22	4	62.80	0	0.00	62.70	4	1,180	0.34%
2020/09/18	0	0.00	125	63.60	64.00	-125	1,202	-10.39%	大賣/鉅額交易
2020/09/17	0	0.00	60	63.43	63.50	-60	1,210	-4.96%
2020/09/16	0	0.00	81	63.50	63.50	-81	1,231	-6.58%
2020/09/14	6	63.70	25	63.92	63.90	-19	1,241	-1.53%
2020/09/11	0	0.00	2	63.30	63.80	-2	1,257	-0.16%
2020/09/09	0.1	63.40	0	0.00	63.10	0.1	1,282	0.01%
2020/09/07	0.1	63.30	50	63.02	63.30	-49.9	1,317	-3.79%
2020/09/04	3	63.10	55	63.07	63.00	-52	1,335	-3.89%
2020/09/03	0	0.00	69	63.39	63.30	-69	1,345	-5.13%
2020/09/02	2	63.00	18	63.50	63.50	-16	1,360	-1.18%
2020/09/01	0.2	63.90	120	63.43	63.30	-119.9	1,366	-8.77%	大賣/鉅額交易
2020/08/31	3	64.00	50	64.07	63.70	-47	1,367	-3.44%
2020/08/27	0	0.00	25	64.54	63.70	-25	1,354	-1.85%
2020/08/26	0	0.00	101	64.76	65.00	-101	1,349	-7.49%	大賣/鉅額交易
2020/08/25	0	0.00	162	64.20	64.80	-162	1,364	-11.87%	大賣/鉅額交易
2020/08/24	2	63.20	57	63.30	63.20	-55	1,380	-3.98%
2020/08/21	0	0.00	250	64.02	64.00	-250	1,372	-18.22%	大賣/鉅額交易
2020/08/20	0	0.00	106	64.21	64.00	-106	1,361	-7.78%	大賣/鉅額交易
2020/08/19	1	64.20	185	63.96	63.80	-184	1,344	-13.68%	大賣/鉅額交易
2020/08/18	0	0.00	85	63.55	63.60	-85	1,334	-6.37%
2020/08/17	1	63.80	186	63.59	63.80	-185	1,339	-13.81%	大賣/鉅額交易
2020/08/14	1	62.30	40	62.14	62.50	-39	1,324	-2.94%
2020/08/13	0	0.00	105	62.01	62.50	-105	1,328	-7.91%	大賣/鉅額交易
2020/08/12	4	62.10	0	0.00	62.00	4	1,331	0.30%
2020/08/10	6	61.80	0	0.00	62.00	6	1,336	0.45%
2020/08/07	0	0.00	114	62.02	62.20	-114	1,352	-8.43%	大賣/鉅額交易
2020/08/06	0	0.00	5	62.04	62.10	-5	1,360	-0.37%
2020/07/30	0.1	62.00	0	0.00	61.30	0.1	1,389	0.00%
2020/07/29	0	0.00	31	62.00	62.00	-31	1,381	-2.24%
2020/07/28	7.1	60.67	0	0.00	60.10	7.1	1,381	0.51%
2020/07/27	3.1	61.97	80	61.75	61.30	-76.9	1,367	-5.63%
2020/07/24	1	62.80	0	0.00	63.00	1	1,347	0.07%
2020/07/23	0.1	63.50	0	0.00	63.20	0.1	1,344	0.00%
2020/07/21	0.1	63.60	0	0.00	63.20	0.1	1,359	0.00%
2020/07/20	0.1	63.80	3	63.30	63.40	-3	1,343	-0.22%
2020/07/17	6.1	63.80	97	64.57	63.50	-91	1,345	-6.76%
2020/07/16	4	64.95	277	65.51	64.50	-273	1,349	-20.23%	大賣/鉅額交易
2020/07/15	0	0.00	42	67.30	67.60	-42	1,337	-3.14%
2020/07/14	0	0.00	1	67.10	66.60	-1	1,305	-0.08%
2020/07/10	3	65.30	1	66.40	66.00	2	1,267	0.16%
2020/07/08	5.1	65.60	0	0.00	65.80	5.1	1,246	0.41%
2020/07/07	0	0.00	2	66.25	66.50	-2	1,227	-0.16%
2020/07/06	0	0.00	2	65.20	65.70	-2	1,204	-0.17%
2020/07/03	0	0.00	1	65.20	65.20	-1	1,205	-0.08%
2020/07/02	0	64.50	3	64.33	64.20	-3	1,211	-0.25%
2020/07/01	1	63.80	3	63.87	63.70	-2	1,221	-0.16%
2020/06/30	0	63.10	0	0.00	63.00	0	1,255	0.00%
2020/06/29	2	62.50	0	0.00	62.50	2	1,302	0.15%
2020/06/24	2.1	63.11	1	63.20	63.00	1.1	1,298	0.09%
2020/06/23	0.1	63.80	0	0.00	63.30	0.1	1,306	0.00%
2020/06/18	2.1	63.52	0	0.00	63.80	2.1	1,351	0.15%
2020/06/16	2	63.20	0	0.00	64.10	2	1,391	0.14%
2020/06/15	3.1	63.49	0	0.00	63.00	3.1	1,458	0.21%
2020/06/12	4.1	64.05	0	0.00	63.90	4.1	1,477	0.27%
2020/06/10	0	0.00	2	66.20	66.20	-2	1,504	-0.13%
2020/06/09	20	65.00	0	0.00	65.50	20	1,550	1.29%
2020/06/05	1	65.90	0	0.00	65.70	1	1,573	0.06%
2020/06/01	5	64.34	2	64.90	64.20	3	1,602	0.19%
2020/05/29	12	64.73	0	0.00	63.50	12	1,594	0.76%
2020/05/26	0	0.00	17	66.78	66.70	-17	1,607	-1.06%
2020/05/25	2	64.41	0	0.00	65.40	2	1,608	0.13%
2020/05/22	4	65.20	0	0.00	65.00	4	1,611	0.25%
2020/05/20	0	0.00	2	67.00	66.30	-2	1,629	-0.12%
2020/05/14	2	68.20	1	68.60	67.80	1	1,704	0.06%
2020/05/08	63	65.60	0	0.00	65.60	63	1,740	3.62%
2020/05/07	0	0.00	3	66.33	67.10	-3	1,726	-0.17%
2020/05/06	20	65.01	0	0.00	65.00	20	1,723	1.16%
2020/05/05	51	65.37	0	0.00	65.60	51	1,762	2.89%
2020/05/04	1	65.60	0	0.00	65.80	1	1,769	0.06%
2020/04/30	138	67.69	0	0.00	67.30	138	1,777	7.77%	大買/鉅額交易
2020/04/29	0.2	67.30	1	67.60	67.30	-0.9	1,794	-0.05%
2020/04/28	145	67.03	2	67.20	67.30	143	1,814	7.88%	大買/鉅額交易
2020/04/27	143	66.61	1	66.70	65.90	142	1,850	7.67%	大買/鉅額交易
2020/04/24	150	66.23	0	0.00	65.90	150	1,841	8.14%	大買/鉅額交易
2020/04/23	149	66.69	0	0.00	66.20	149	1,838	8.10%	大買/鉅額交易
2020/04/22	2	65.20	0	0.00	66.50	2	1,834	0.11%
2020/04/21	145	66.38	0	0.00	66.40	145	1,835	7.90%	大買/鉅額交易
2020/04/20	70	66.95	3	67.63	68.20	67	1,821	3.68%
2020/04/17	150	66.80	34	65.67	65.60	116	1,807	6.42%	大買/鉅額交易
2020/04/16	106	64.76	0	0.00	64.90	106	1,782	5.95%	大買/鉅額交易
2020/04/15	10	64.50	1	65.20	65.30	9	1,772	0.51%
2020/04/08	0	0.00	4	64.50	63.60	-4	1,784	-0.22%
2020/04/07	1	63.50	0	0.00	63.80	1	1,773	0.06%
2020/04/06	2	63.60	1	63.30	63.90	1	1,761	0.06%
2020/04/01	0	0.00	0.1	62.00	62.00	-0.1	1,746	-0.01%
2020/03/31	0	0.00	16	62.13	61.00	-16	1,706	-0.94%
2020/03/27	0	0.00	2	58.20	58.40	-2	1,639	-0.12%
2020/03/26	1	57.00	0	0.00	57.10	1	1,625	0.06%
2020/03/25	1	56.60	3	58.03	57.10	-2	1,612	-0.12%
2020/03/20	1.1	56.74	0	0.00	54.80	1.1	1,597	0.07%
2020/03/18	0	0.00	1	54.70	54.20	-1	1,552	-0.06%
2020/03/17	0	52.80	4	52.33	52.50	-4	1,529	-0.26%
2020/03/16	9	54.57	0	0.00	54.20	9	1,519	0.59%
2020/03/13	22	55.10	0	0.00	56.70	22	1,505	1.46%
2020/03/12	85	59.98	1	60.30	60.80	84	1,447	5.80%
2020/03/11	8	62.84	0	0.00	62.20	8	1,431	0.56%
2020/03/10	3	62.23	0	0.00	63.00	3	1,426	0.21%
2020/03/09	11.1	64.90	0	0.00	63.80	11.1	1,413	0.78%
2020/03/06	1	67.10	0	0.00	67.10	1	1,395	0.07%
2020/03/05	2	67.80	0	0.00	68.00	2	1,409	0.14%
2020/03/03	1	68.70	0	0.00	68.40	1	1,435	0.07%
2020/03/02	0	0.00	3	68.53	68.10	-3	1,484	-0.20%
2020/02/27	26	67.40	0	0.00	67.90	26	1,534	1.69%
2020/02/24	0	0.00	1	68.30	68.40	-1	1,523	-0.07%
2020/02/21	27	67.07	0	0.00	67.30	27	1,498	1.80%
2020/02/20	8	67.05	0	0.00	67.30	8	1,489	0.54%
2020/02/19	5.1	67.97	0	0.00	68.10	5.1	1,466	0.35%
2020/02/18	4	69.33	0	0.00	68.80	4	1,456	0.27%
2020/02/17	45	70.12	1	70.10	70.10	44	1,436	3.07%
2020/02/13	180	71.11	2	71.60	70.70	178	1,397	12.74%	大買/鉅額交易
2020/02/12	129	70.91	0	0.00	71.00	129	1,374	9.39%	大買/鉅額交易
2020/02/11	111	70.78	1	70.80	70.90	110	1,348	8.16%	大買/鉅額交易
2020/02/10	185	69.71	0	0.00	69.20	185	1,331	13.90%	大買/鉅額交易
2020/02/07	112	71.37	0	0.00	70.80	112	1,315	8.51%	大買/鉅額交易
2020/02/06	353	72.11	5	73.04	72.10	348	1,309	26.58%	大買/鉅額交易
2020/02/05	188	71.09	0	0.00	71.10	188	1,266	14.84%	大買/鉅額交易
2020/02/04	223	71.13	1	71.70	71.20	222	1,255	17.69%	大買/鉅額交易
2020/02/03	2	70.85	0	0.00	71.30	2	1,236	0.16%
2020/01/31	202	69.45	205	70.07	69.20	-3	1,208	-0.25%	大買/大賣/
2020/01/30	214	67.82	3	69.80	68.10	211	1,177	17.92%	大買/鉅額交易
2020/01/20	273	71.09	1	71.40	70.90	272	1,126	24.16%	大買/鉅額交易
2020/01/17	276	70.84	1	71.00	70.80	275	1,117	24.61%	大買/鉅額交易
2020/01/16	264	70.49	1	70.80	70.50	263	1,112	23.64%	大買/鉅額交易
2020/01/13	0	0.00	3	70.40	70.00	-3	1,090	-0.27%
2020/01/09	1	68.90	0	0.00	68.90	1	1,087	0.09%
2020/01/03	3	68.40	0	0.00	69.00	3	1,093	0.27%
2020/01/02	2	69.18	0	0.00	68.40	2	1,087	0.19%
2019/12/31	1	69.90	1	70.20	69.60	0	1,066	0.00%
2019/12/27	2	70.80	0	0.00	71.00	2	1,061	0.19%
2019/12/25	0	0.00	1.3	71.81	71.60	-1.3	1,061	-0.12%
2019/12/24	3	71.53	2	71.60	71.10	1	1,078	0.09%
2019/12/23	0	0.00	0.2	71.20	71.60	-0.2	1,092	-0.02%
2019/12/20	8	71.20	1	71.30	71.00	7	1,098	0.64%
2019/12/18	0	0.00	5	72.50	72.40	-5	1,097	-0.46%
2019/12/17	0	0.00	4	71.18	71.30	-4	1,071	-0.37%
2019/12/16	0	0.00	1	70.70	70.10	-1	1,055	-0.09%
2019/12/13	3	70.20	13	70.28	70.50	-10	1,057	-0.95%
2019/12/12	1	67.90	0	0.00	68.20	1	994	0.10%
2019/12/11	199	68.71	3	70.07	68.40	196	985	19.89%	大買/鉅額交易
2019/12/10	0	0.00	1	68.80	69.20	-1	987	-0.10%
2019/12/06	0	0.00	3	68.60	68.40	-3	997	-0.30%
2019/12/04	0	0.00	0.7	66.80	66.90	-0.7	972	-0.07%
2019/11/29	114	66.97	1	66.70	66.30	113	970	11.64%	大買/鉅額交易
2019/11/28	0	0.00	1	69.20	68.80	-1	963	-0.10%
2019/11/27	1	68.00	13.4	68.40	68.60	-12.4	960	-1.29%
2019/11/26	0	0.00	9	66.03	66.70	-9	918	-0.98%
2019/11/25	1	63.80	0	0.00	63.90	1	842	0.12%
2019/11/21	0	0.00	4	63.20	63.00	-4	847	-0.47%
2019/11/18	0	0.00	0.2	62.40	62.80	-0.2	853	-0.02%
2019/11/15	0	0.00	1	63.80	62.40	-1	855	-0.12%
2019/11/08	0	0.00	1	62.00	62.10	-1	837	-0.12%
2019/11/06	0	0.00	1	61.50	62.40	-1	840	-0.12%
2019/11/04	2	60.40	0	0.00	60.50	2	853	0.23%
2019/11/01	0.1	61.10	0	0.00	61.00	0.1	861	0.01%
2019/10/30	0	61.50	0	0.00	61.50	0	868	0.01%
2019/10/28	0.1	62.00	0	0.00	62.00	0.1	877	0.01%
2019/10/22	1	61.90	1	62.80	62.10	0	907	0.00%
2019/10/21	0	0.00	1	61.80	62.20	-1	910	-0.11%
2019/10/18	0.1	61.00	0	0.00	61.00	0.1	917	0.01%
2019/10/17	0.1	61.20	0	0.00	61.20	0.1	923	0.01%
2019/10/16	2	60.60	0	0.00	61.20	2	935	0.21%
2019/10/14	2	61.35	0	0.00	62.00	2	943	0.21%
2019/10/09	0.2	62.00	0	0.00	62.00	0.2	935	0.02%
2019/10/08	0	0.00	2	62.65	62.60	-2	938	-0.21%
2019/09/27	0.1	62.20	1	62.40	62.10	-1	946	-0.10%
2019/09/26	0.2	63.70	0	0.00	63.60	0.2	932	0.02%
2019/09/25	36	64.73	0	0.00	64.50	36	920	3.91%
2019/09/24	0.2	64.50	0	0.00	64.50	0.2	916	0.02%
2019/09/20	0	0.00	1	64.00	64.50	-1	914	-0.11%
2019/09/17	1	62.80	0	0.00	63.40	1	914	0.11%
2019/09/12	0	0.00	6	64.40	64.60	-6	928	-0.65%
2019/09/11	1	63.50	0	0.00	63.60	1	914	0.11%
2019/09/10	1	62.90	1	62.50	63.00	0	912	0.00%
2019/09/05	0.2	63.40	1	63.70	63.50	-0.8	935	-0.08%
2019/09/04	0	0.00	1	63.30	63.20	-1	929	-0.11%
2019/09/03	0	0.00	1	63.40	62.30	-1	936	-0.11%
2019/09/02	1	63.70	3	63.70	63.70	-2	946	-0.21%
2019/08/30	0	0.00	1.2	61.92	62.20	-1.2	956	-0.13%
2019/08/29	5.2	61.10	13	61.06	61.20	-7.8	970	-0.80%
2019/08/23	0	0.00	5	60.30	60.00	-5	1,018	-0.49%
2019/08/22	0.2	60.00	0	0.00	60.10	0.2	1,076	0.02%
2019/08/15	0	0.00	12	58.13	58.40	-12	1,242	-0.97%
2019/08/14	5	57.30	1	57.60	57.20	4	1,268	0.32%
2019/08/13	6	57.28	0	0.00	57.20	6	1,282	0.47%
2019/08/08	0.2	58.10	1	58.60	58.00	-0.8	1,304	-0.06%
2019/08/07	1	57.80	10	58.30	57.80	-9	1,330	-0.68%
2019/08/06	3	55.57	1	57.20	57.70	2	1,379	0.14%
2019/08/05	12	57.58	0	0.00	56.70	12	1,404	0.85%
2019/08/02	6	58.42	0	0.00	58.50	6	1,397	0.43%
2019/08/01	2	59.60	0	0.00	59.50	2	1,404	0.14%
2019/07/31	0	0.00	25	59.58	60.10	-25	1,405	-1.78%
2019/07/30	1	58.50	0	0.00	58.50	1	1,400	0.07%
2019/07/29	10	58.60	0	0.00	58.70	10	1,414	0.71%
2019/07/25	0	0.00	0.1	59.00	59.00	-0.1	1,425	-0.01%
2019/07/24	5	58.80	3	58.80	58.80	2	1,443	0.14%
2019/07/19	5	59.20	0	0.00	59.60	5	1,524	0.33%
2019/07/18	5	59.50	1	60.00	59.90	4	1,523	0.26%
2019/07/17	0	0.00	13	61.39	61.50	-13	1,520	-0.86%
2019/07/12	1	61.90	0	0.00	61.90	1	1,523	0.07%
2019/07/11	0	0.00	7	62.11	62.00	-7	1,535	-0.46%
2019/07/09	0	0.00	10	61.20	61.20	-10	1,559	-0.64%
2019/07/08	77	61.26	0	0.00	61.00	77	1,573	4.89%
2019/07/02	0	0.00	2	60.75	61.00	-2	1,658	-0.12%
2019/07/01	9	60.64	0	0.00	60.70	9	1,670	0.54%
2019/06/27	0	0.00	5	61.70	61.90	-5	1,694	-0.30%
2019/06/26	2	61.85	0	0.00	61.30	2	1,692	0.12%
2019/06/25	11.2	61.51	5.8	61.74	61.60	5.4	1,686	0.32%
2019/06/24	1	61.30	3	61.23	61.20	-2	1,678	-0.12%
2019/06/21	0	0.00	1	60.50	60.80	-1	1,674	-0.06%
2019/06/20	1.3	60.90	0	0.00	60.90	1.3	1,671	0.07%
2019/06/19	0	0.00	6	60.97	61.00	-6	1,662	-0.36%
2019/06/18	0.2	60.70	4	60.80	60.70	-3.8	1,651	-0.23%
2019/06/17	0	0.00	6	60.27	60.00	-6	1,636	-0.37%
2019/06/14	5.2	59.76	3	59.63	59.70	2.2	1,624	0.14%
2019/06/13	0	0.00	1	59.00	58.80	-1	1,619	-0.06%
2019/06/12	0.2	58.80	10	58.30	58.80	-9.8	1,623	-0.61%
2019/06/11	1	59.30	0	0.00	58.20	1	1,630	0.06%
2019/06/10	0	0.00	2	58.50	58.80	-2	1,625	-0.12%
2019/06/06	11	58.05	1	58.20	57.40	10	1,616	0.62%
2019/06/05	13	59.47	0	0.00	59.70	13	1,596	0.81%
2019/06/03	0.2	60.80	0	0.00	60.80	0.2	1,567	0.01%
2019/05/31	2	61.00	0	0.00	60.60	2	1,559	0.13%
2019/05/30	3	60.33	12	60.91	61.00	-9	1,553	-0.58%
2019/05/29	0	0.00	3	59.70	60.70	-3	1,561	-0.19%
2019/05/28	48	60.40	53	60.35	59.60	-5	1,541	-0.32%
2019/05/27	0	0.00	3	57.27	57.60	-3	1,414	-0.21%
2019/05/24	0	0.00	6	56.32	56.40	-6	1,394	-0.43%
2019/05/23	0.3	56.00	0	0.00	55.90	0.3	1,394	0.02%
2019/05/22	0	0.00	1	56.30	56.00	-1	1,387	-0.07%
2019/05/21	0	0.00	4	56.70	56.90	-4	1,376	-0.29%
2019/05/20	0.3	55.50	0	0.00	55.50	0.3	1,342	0.02%
2019/05/17	1.2	55.18	3	55.30	55.10	-1.8	1,330	-0.14%
2019/05/15	1	55.70	0	0.00	55.50	1	1,315	0.08%
2019/05/14	1	55.30	6	55.77	56.10	-5	1,299	-0.38%
2019/05/13	0	0.00	2	54.90	55.00	-2	1,251	-0.16%
2019/05/10	0	0.00	1	52.90	53.00	-1	1,228	-0.08%
2019/05/09	1	53.50	1	53.10	52.90	0	1,219	0.00%
2019/05/03	0	0.00	3	54.00	54.10	-3	1,202	-0.25%
2019/05/02	0	0.00	1	54.70	54.10	-1	1,190	-0.08%
2019/04/30	0	0.00	2	54.70	54.70	-2	1,179	-0.17%
2019/04/29	1	54.10	7	54.41	54.60	-6	1,155	-0.52%
2019/04/26	0	0.00	8	53.34	53.50	-8	1,121	-0.71%
2019/04/25	1	53.00	6	52.48	53.10	-5	1,101	-0.45%
2019/04/24	0	0.00	0.2	51.20	51.20	-0.2	1,052	-0.02%
2019/04/23	1.1	51.11	0	0.00	51.10	1.1	1,043	0.10%
2019/04/18	2	50.80	0	0.00	51.00	2	1,026	0.19%
2019/04/17	4	50.95	0	0.00	51.20	4	1,028	0.39%
2019/04/16	2	51.00	2	50.90	51.00	0	1,008	0.00%
2019/04/09	1	51.00	0	0.00	51.10	1	903	0.11%
2019/04/08	2	51.00	0	0.00	50.80	2	884	0.23%
2019/04/03	10	51.00	0	0.00	50.90	10	866	1.15%
2019/04/02	4	50.90	0	0.00	50.90	4	853	0.47%
2019/04/01	1	51.50	1	51.60	51.40	0	830	0.00%
2019/03/26	3	51.70	0	0.00	51.80	3	804	0.37%
2019/03/19	0	0.00	8	51.50	51.70	-8	795	-1.01%
2019/03/18	0.1	51.40	35	51.20	51.30	-34.9	788	-4.43%
2019/03/14	9	51.07	30	51.50	51.20	-21	763	-2.75%
2019/03/13	1	50.80	0	0.00	51.10	1	758	0.13%
2019/03/12	1	51.30	2	52.00	51.50	-1	745	-0.13%
2019/03/11	5	51.12	0.2	51.40	51.10	4.8	740	0.65%
2019/03/08	5	52.18	0	0.00	52.00	5	728	0.69%
2019/03/05	60	53.63	0	0.00	53.70	60	715	8.39%
2019/03/04	0	0.00	9.6	53.95	54.20	-9.6	705	-1.36%
2019/02/27	0	0.00	7	52.61	52.70	-7	672	-1.04%
2019/02/26	11	51.52	5	51.74	51.60	6	633	0.95%
2019/02/25	0	0.00	1	50.70	50.80	-1	613	-0.16%
2019/02/20	0	0.00	2	50.70	50.40	-2	632	-0.32%
2019/02/19	2.2	50.45	4	50.58	50.70	-1.8	635	-0.28%
2019/02/15	4	50.23	0	0.00	49.80	4	638	0.63%
2019/02/14	2	50.45	0	0.00	50.40	2	628	0.32%
2019/02/13	6	51.28	0	0.00	50.80	6	631	0.95%
2019/02/12	0	0.00	2	51.60	51.30	-2	628	-0.32%
2019/02/11	0	0.00	2	50.95	51.20	-2	623	-0.32%
2019/01/29	1	49.70	0	0.00	49.95	1	606	0.16%
2019/01/28	2	50.20	0	0.00	50.10	2	602	0.33%
2019/01/25	0	0.00	1	50.00	50.20	-1	590	-0.17%
2019/01/21	1	50.60	3	50.40	50.50	-2	599	-0.33%
2019/01/17	2	50.20	0	0.00	50.30	2	598	0.33%
2019/01/10	0	0.00	2	51.20	51.10	-2	596	-0.34%
2019/01/09	0	0.00	2	50.60	50.80	-2	591	-0.34%
2019/01/07	0	0.00	6	49.46	49.90	-6	602	-1.00%
2019/01/03	4	48.21	0	0.00	48.60	4	647	0.62%
2018/12/27	0	0.00	4	49.60	49.95	-4	672	-0.59%
2018/12/26	1	48.00	0	0.00	47.65	1	683	0.15%
2018/12/24	0	0.00	4	49.85	49.70	-4	710	-0.56%
2018/12/18	1	50.50	0	0.00	50.50	1	711	0.14%
2018/12/14	1	49.50	0	0.00	49.65	1	715	0.14%
2018/12/13	1	49.85	0	0.00	49.80	1	716	0.14%
2018/12/11	1	48.65	0	0.00	48.50	1	699	0.14%
2018/11/23	0	0.00	1	49.90	49.70	-1	742	-0.13%
2018/11/21	0	0.00	4	49.85	49.90	-4	781	-0.51%
2018/11/20	0	0.00	8	49.73	49.90	-8	788	-1.01%
2018/11/19	0	0.00	24	48.54	48.80	-24	790	-3.04%
2018/11/15	1	46.60	0	0.00	46.60	1	797	0.13%
2018/11/12	0	0.00	3	47.25	47.40	-3	816	-0.37%
2018/11/07	0	0.00	2	46.80	46.80	-2	839	-0.24%
2018/10/31	0	0.00	1	46.50	46.45	-1	839	-0.12%
2018/10/30	0	0.00	6	44.95	46.25	-6	832	-0.72%
2018/10/25	1	44.90	0	0.00	45.00	1	850	0.12%
2018/10/18	0	0.00	4	45.00	45.30	-4	875	-0.46%
2018/10/12	5	43.51	5	44.90	45.00	0	873	0.00%
2018/10/11	29	43.98	5	43.60	43.65	24	870	2.76%
2018/10/09	8	47.03	0	0.00	46.80	8	837	0.96%
2018/10/08	13	47.61	0	0.00	47.35	13	828	1.57%
2018/10/05	5	48.50	0	0.00	48.30	5	817	0.61%
2018/10/04	13	48.83	0	0.00	48.60	13	812	1.60%
2018/10/02	10	50.15	0	0.00	49.95	10	791	1.26%
2018/10/01	2	50.70	0	0.00	50.80	2	770	0.26%
2018/09/28	1	50.90	0	0.00	50.80	1	827	0.12%
2018/09/25	1	51.60	0	0.00	51.30	1	827	0.12%
2018/09/14	0	0.00	1	52.40	52.40	-1	845	-0.12%
2018/09/13	0	52.20	0	0.00	51.90	0	847	0.00%
2018/09/12	2	51.50	0	0.00	51.50	2	850	0.24%
2018/09/11	2	51.75	2	52.10	52.20	0	857	0.00%
2018/09/10	3	52.03	15	52.41	51.90	-12	868	-1.38%
2018/09/07	0	0.00	28	50.30	50.50	-28	866	-3.23%
2018/09/06	11	50.41	3	50.50	50.60	8	862	0.93%
2018/09/05	11	51.19	2	51.10	51.00	9	861	1.04%
2018/09/04	6	51.80	0	0.00	51.80	6	860	0.70%
2018/09/03	1	52.00	0	0.00	52.00	1	858	0.12%
2018/08/31	9	52.33	0	0.00	52.00	9	860	1.05%
2018/08/30	14	53.05	0	0.00	53.20	14	847	1.65%
2018/08/29	8	53.88	37	53.33	54.20	-29	844	-3.43%
2018/08/28	5	52.00	4	52.03	52.20	1	830	0.12%
2018/08/27	7	50.77	0	0.00	50.90	7	831	0.84%
2018/08/24	12	51.48	0	0.00	51.40	12	830	1.44%
2018/08/23	13	52.38	0.4	52.40	52.20	12.6	1,038	1.21%
2018/08/22	11	53.25	0	0.00	53.00	11	1,056	1.04%
2018/08/21	4.1	53.78	0	0.00	53.80	4.1	1,060	0.38%
2018/08/20	2	54.15	0	0.00	54.20	2	1,066	0.19%
2018/08/17	0	0.00	1	55.00	55.10	-1	1,067	-0.09%
2018/08/16	5	55.04	0	0.00	54.80	5	1,071	0.47%
2018/08/15	5	56.78	0	0.00	56.70	5	1,063	0.47%
2018/08/14	1	58.40	0	0.00	58.30	1	1,054	0.09%
2018/08/13	1	58.50	0	0.00	58.50	1	1,071	0.09%
2018/08/09	0	0.00	1	59.10	59.20	-1	1,116	-0.09%
2018/08/08	0	0.00	1	59.30	59.50	-1	1,144	-0.09%
2018/08/07	1	58.60	0	0.00	58.80	1	1,197	0.08%
2018/08/06	11	58.69	7	58.80	58.80	4	1,225	0.33%
2018/08/03	0.1	59.00	0	0.00	58.80	0.1	1,242	0.00%
2018/08/02	1	58.70	0	0.00	58.70	1	1,247	0.08%
2018/07/31	3	58.50	2	59.20	59.20	1	1,234	0.08%
2018/07/30	0	0.00	1	60.40	60.40	-1	1,231	-0.08%
2018/07/25	1	60.10	0	0.00	59.90	1	1,234	0.08%
2018/07/23	5	60.46	0	0.00	60.40	5	1,231	0.41%
2018/07/20	2	61.00	0	0.00	60.80	2	1,235	0.16%
2018/07/16	2	62.50	0	0.00	62.10	2	1,199	0.17%
2018/07/13	0	0.00	2	62.20	62.20	-2	1,204	-0.17%
2018/07/12	0	0.00	1	61.90	62.20	-1	1,211	-0.08%
2018/07/11	2	60.75	0	0.00	60.70	2	1,218	0.16%
2018/07/10	0	0.00	2	61.65	61.60	-2	1,224	-0.16%
2018/07/09	5	60.26	0	0.00	60.10	5	1,224	0.41%
2018/07/03	2	61.50	0	0.00	61.50	2	1,203	0.17%
2018/06/20	0	0.00	4	62.98	63.00	-4	1,258	-0.32%
2018/06/19	2	61.60	0	0.00	62.10	2	1,252	0.16%
2018/06/12	0	0.00	1	62.40	63.00	-1	1,258	-0.08%
2018/06/11	1	61.90	0	0.00	61.60	1	1,257	0.08%
2018/06/06	1	63.50	0	0.00	63.20	1	1,303	0.08%
2018/06/05	1	62.20	1	63.00	63.20	0	1,300	0.00%
2018/06/04	2	61.90	0	0.00	62.50	2	1,300	0.15%
2018/06/01	2	60.65	0	0.00	60.70	2	1,287	0.16%
2018/05/31	1	59.80	1	60.10	61.20	0	1,280	0.00%
2018/05/29	37	59.24	0	0.00	60.20	37	1,069	3.46%
2018/05/28	1	59.00	0	0.00	59.20	1	1,091	0.09%
2018/05/24	1	59.30	0	0.00	59.10	1	1,099	0.09%
2018/05/21	1	59.80	0	0.00	60.00	1	1,103	0.09%
2018/05/17	0	0.00	1	60.20	59.70	-1	1,095	-0.09%
2018/05/16	2	59.15	0	0.00	59.00	2	1,069	0.19%
2018/05/15	1	59.00	80	59.04	59.20	-79	1,054	-7.49%
2018/05/14	2	60.15	2	60.30	60.20	0	1,029	0.00%
2018/05/11	3	62.67	50	62.73	62.50	-47	1,000	-4.70%
2018/05/10	6	64.20	0	0.00	64.00	6	984	0.61%
2018/05/09	1	65.00	0	0.00	65.00	1	971	0.10%
2018/05/07	4	65.10	0	0.00	65.00	4	963	0.42%
2018/05/04	1	66.00	0	0.00	66.00	1	957	0.10%
2018/05/02	0	0.00	1	67.40	67.40	-1	953	-0.10%
2018/04/26	4	66.03	0.3	66.10	66.40	3.7	945	0.39%
2018/04/25	2	66.10	0	0.00	66.40	2	939	0.21%
2018/04/23	2	67.20	0	0.00	67.50	2	962	0.21%
2018/04/13	1	67.80	0	0.00	67.70	1	980	0.10%
2018/04/11	2	69.00	0	0.00	69.10	2	983	0.20%
2018/04/10	0	0.00	2	70.20	70.20	-2	981	-0.20%
2018/04/09	0.2	70.00	0	0.00	70.10	0.2	975	0.02%
2018/04/03	0	0.00	1.1	69.20	69.40	-1.1	953	-0.11%
2018/04/02	0.2	68.40	2	68.40	68.40	-1.8	941	-0.19%
2018/03/29	0	0.00	21	68.24	68.30	-21	949	-2.21%
2018/03/28	0	0.00	31	68.06	68.20	-31	936	-3.31%
2018/03/27	0	0.00	26	66.61	67.10	-26	928	-2.80%
2018/03/26	6	66.18	51	65.91	66.00	-45	912	-4.93%
2018/03/23	1	67.10	0	0.00	67.30	1	881	0.11%
2018/03/22	0	0.00	1	68.80	68.30	-1	872	-0.11%
2018/03/20	4	67.80	0	0.00	67.70	4	851	0.47%
2018/03/14	1	68.00	0	0.00	67.80	1	814	0.12%
2018/03/13	5	68.40	0	0.00	68.50	5	796	0.63%
2018/03/12	0.2	68.50	0	0.00	68.00	0.2	773	0.03%
2018/03/09	0	0.00	0	68.10	67.90	0	770	-0.01%
2018/03/08	22	67.80	0	0.00	67.80	22	762	2.88%
2018/03/07	2	67.90	0	0.00	67.60	2	754	0.27%
2018/03/06	14	68.17	0	0.00	68.00	14	753	1.86%
2018/03/05	14	68.00	0	0.00	67.80	14	799	1.75%
2018/03/01	5	67.26	2	68.20	67.70	3	773	0.39%
2018/02/27	0.3	69.40	1	69.50	68.60	-0.7	740	-0.09%
2018/02/23	20	69.07	0	0.00	68.90	20	717	2.79%
2018/02/22	11	69.00	0	0.00	69.00	11	723	1.52%
2018/02/09	2	68.65	1	68.50	68.80	1	710	0.14%
2018/02/07	2	70.80	0	0.00	70.50	2	715	0.28%
2018/02/06	7	70.47	0	0.00	69.90	7	715	0.98%
2018/02/05	3	72.73	0	0.00	73.10	3	685	0.44%
2018/01/31	1	74.60	0	0.00	74.80	1	682	0.15%
2018/01/29	35	74.91	0	0.00	75.00	35	677	5.17%
2018/01/24	30	75.00	0	0.00	75.00	30	668	4.49%
2018/01/17	0	0.00	1	74.90	75.00	-1	640	-0.16%
2018/01/11	23	74.82	0	0.00	75.10	23	624	3.68%
2018/01/05	2	74.60	0	0.00	74.90	2	598	0.33%
2018/01/04	1	74.80	0	0.00	75.00	1	610	0.16%
2018/01/02	0	0.00	4	74.20	74.30	-4	624	-0.64%