頎邦 (6147)-第一金-新興券商分點個股進出

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
74.4
漲跌
▼1.3
漲幅
-1.72%
成交量
9,404張
產業
上櫃半導體類股
1169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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/04/19	0.1	74.50	0.5	75.40	74.40	-0.4	6,346	-0.01%
2024/04/17	2	76.60	0	0.00	76.80	2	6,182	0.03%
2024/04/16	1	76.40	3	76.80	76.30	-2	6,184	-0.03%
2024/04/15	0	0.00	2	78.25	77.80	-2	6,135	-0.03%
2024/04/12	0	0.00	1	77.50	77.70	-1	6,146	-0.02%
2024/04/11	2	76.60	0	0.00	77.10	2	6,169	0.03%
2024/04/10	0	0.00	2	77.80	77.60	-2	6,233	-0.03%
2024/04/09	0	0.00	1	76.50	76.50	-1	6,264	-0.02%
2024/04/08	2	76.00	0	0.00	76.30	2	6,319	0.03%
2024/04/03	11	76.08	0	0.00	76.00	11	6,314	0.17%
2024/04/02	1	76.70	0	0.00	76.80	1	6,293	0.02%
2024/03/29	1	77.90	16.2	78.79	79.00	-15.2	6,260	-0.24%
2024/03/28	4	77.85	5	77.52	77.90	-1	5,909	-0.02%
2024/03/27	1	74.00	0	0.00	75.80	1	5,749	0.02%
2024/03/26	113.1	74.20	0	0.00	73.90	113.1	5,745	1.97%	大買/鉅額交易
2024/03/25	2.1	74.99	0	0.00	75.10	2.1	5,797	0.04%
2024/03/22	2.2	75.94	0	0.00	75.70	2.2	5,850	0.04%
2024/03/20	2	79.00	0.1	80.30	77.60	1.9	5,965	0.03%
2024/03/19	1.1	78.64	107.1	80.37	78.50	-106	6,188	-1.71%	大賣/鉅額交易
2024/03/18	11	76.41	2	78.20	77.40	9	6,031	0.15%
2024/03/15	3	76.87	0	0.00	76.50	3	6,014	0.05%
2024/03/14	2	77.20	5.1	76.81	77.50	-3.1	5,953	-0.05%
2024/03/13	4	79.15	34.1	78.13	79.00	-30.1	5,829	-0.52%
2024/03/12	2	77.20	4.2	77.08	76.80	-2.2	5,618	-0.04%
2024/03/11	21	74.52	1	75.50	75.70	20	5,522	0.36%
2024/03/08	12	78.11	2	76.52	75.40	10	5,481	0.18%
2024/03/07	0	0.00	11	74.26	74.60	-11	5,104	-0.22%
2024/03/06	1	73.10	2	73.40	73.80	-1	5,033	-0.02%
2024/03/05	0	0.00	1	72.20	72.80	-1	5,049	-0.02%
2024/03/04	0.1	72.20	4	72.60	72.90	-4	5,058	-0.08%
2024/03/01	1	71.80	0	0.00	71.30	1	5,042	0.02%
2024/02/29	3.1	71.24	0	0.00	71.00	3.1	5,009	0.06%
2024/02/27	4	71.88	1	71.70	71.70	3	4,957	0.06%
2024/02/26	4	73.50	1	73.70	73.70	3	4,901	0.06%
2024/02/23	10.5	74.76	11	74.40	74.00	-0.5	4,829	-0.01%
2024/02/22	1	71.60	0	0.00	71.60	1	4,518	0.02%
2024/02/21	0	0.00	3	71.43	71.10	-3	4,489	-0.07%
2024/02/20	0.1	70.60	0	0.00	70.40	0.1	4,458	0.00%
2024/02/15	3.1	69.93	0	0.00	69.60	3.1	4,372	0.07%
2024/02/01	5.1	71.12	0	0.00	71.40	5.1	4,233	0.12%
2024/01/30	0.1	72.10	0	0.00	71.60	0.1	4,194	0.00%
2024/01/25	0	0.00	0.1	74.40	73.90	-0.1	4,201	0.00%
2024/01/23	0	0.00	0	74.30	74.20	0	4,222	0.00%
2024/01/18	1	72.40	7	73.00	73.00	-6	4,239	-0.14%
2024/01/17	0	0.00	2	73.35	73.00	-2	4,229	-0.05%
2024/01/16	0	73.70	1	73.20	73.70	-1	4,199	-0.02%
2024/01/15	2	72.45	0	0.00	73.80	2	4,196	0.05%
2024/01/12	0	0.00	3	72.73	72.60	-3	4,185	-0.07%
2024/01/10	1	72.00	0	0.00	71.80	1	4,167	0.02%
2024/01/08	1	73.20	0	0.00	72.80	1	4,160	0.02%
2024/01/04	0	0.00	1	74.70	74.50	-1	4,072	-0.02%
2024/01/03	0	0.00	0	74.00	74.30	0	4,021	0.00%
2024/01/02	4	73.00	0	0.00	73.80	4	3,963	0.10%
2023/12/28	1	72.70	0	0.00	72.80	1	3,869	0.03%
2023/12/27	1	72.90	0	0.00	72.90	1	3,858	0.03%
2023/12/26	0	0.00	2	71.00	72.30	-2	3,821	-0.05%
2023/12/22	0	73.60	0	0.00	73.30	0	3,742	0.00%
2023/12/21	14	72.60	2	73.20	73.50	12	3,659	0.33%
2023/12/20	1.1	73.07	1	73.80	74.00	0.1	3,558	0.00%
2023/12/19	3	73.47	3.3	74.61	72.60	-0.3	3,435	-0.01%
2023/12/18	3	75.43	2	76.80	75.30	1	3,301	0.03%
2023/12/15	93	79.98	15	77.83	76.80	78	3,202	2.44%
2023/12/14	12	78.23	10	77.70	78.70	2	3,039	0.07%
2023/12/13	33	73.24	41	73.27	73.80	-8	2,631	-0.30%
2023/12/12	0	0.00	31	71.20	71.40	-31	2,569	-1.21%
2023/12/08	0.1	69.80	0	0.00	69.80	0.1	2,584	0.00%
2023/12/07	0.1	70.10	0	0.00	70.00	0.1	2,654	0.00%
2023/12/05	6	70.00	0	0.00	70.50	6	2,733	0.22%
2023/12/01	0	0.00	2	71.85	72.00	-2	2,966	-0.07%
2023/11/30	2	71.15	6	71.93	72.00	-4	2,960	-0.14%
2023/11/29	3	71.23	8	71.26	71.30	-5	2,913	-0.17%
2023/11/28	5	71.00	12	70.77	71.00	-7	2,910	-0.24%
2023/11/17	2	69.35	0	0.00	69.50	2	3,071	0.07%
2023/11/16	1	69.50	1	69.80	69.30	0	3,088	0.00%
2023/11/15	1	69.80	5	69.90	69.90	-4	3,118	-0.13%
2023/11/13	0	0.00	3	69.70	69.50	-3	3,192	-0.09%
2023/11/10	0	0.00	10	70.06	69.90	-10	3,216	-0.31%
2023/11/09	1	69.70	0	0.00	69.50	1	3,229	0.03%
2023/11/08	1	70.10	0	0.00	69.70	1	3,253	0.03%
2023/11/07	1	70.20	10	70.10	70.10	-9	3,249	-0.28%
2023/11/02	0	0.00	1	68.80	69.40	-1	3,346	-0.03%
2023/11/01	0	0.00	7	68.16	68.70	-7	3,351	-0.21%
2023/10/31	0	0.00	1	68.80	68.00	-1	3,369	-0.03%
2023/10/30	0	0.00	5	68.30	68.30	-5	3,372	-0.15%
2023/10/27	3	67.67	0	0.00	67.50	3	3,386	0.09%
2023/10/26	0	0.00	2	68.30	68.20	-2	3,433	-0.06%
2023/10/24	0	0.00	1	68.90	69.20	-1	3,614	-0.03%
2023/10/23	3	69.30	0	0.00	69.10	3	3,606	0.08%
2023/10/20	0	0.00	4	68.93	69.00	-4	3,584	-0.11%
2023/10/19	0	0.00	7	68.43	68.20	-7	3,574	-0.20%
2023/10/17	0	0.00	9	67.92	67.90	-9	3,588	-0.25%
2023/10/13	0	0.00	6	67.92	67.50	-6	3,598	-0.17%
2023/10/12	5	67.00	0	0.00	67.50	5	3,641	0.14%
2023/10/11	6	67.08	0	0.00	66.80	6	3,656	0.16%
2023/10/06	10	68.10	0	0.00	68.10	10	3,672	0.27%
2023/10/05	1	68.50	0	0.00	68.70	1	3,697	0.03%
2023/10/02	3	68.10	8	68.90	68.70	-5	3,742	-0.13%
2023/09/25	2	68.00	7	68.76	68.50	-5	3,791	-0.13%
2023/09/21	8	68.10	0	0.00	67.90	8	3,752	0.21%
2023/09/20	26	69.74	0	0.00	69.00	26	3,746	0.69%
2023/09/19	11	71.25	1	71.90	71.00	10	3,677	0.27%
2023/09/18	1	71.80	0	0.00	71.30	1	3,642	0.03%
2023/09/15	12	71.40	22	72.12	71.30	-10	3,624	-0.28%
2023/09/14	10	71.30	0	0.00	71.00	10	3,558	0.28%
2023/09/11	10	70.80	1	71.20	70.90	9	3,580	0.25%
2023/09/08	0	0.00	1	71.00	70.90	-1	3,587	-0.03%
2023/09/07	1	71.90	11	71.89	71.50	-10	3,566	-0.28%
2023/09/06	1	72.40	2	71.85	72.00	-1	3,501	-0.03%
2023/09/01	10	69.10	2	69.45	69.20	8	3,398	0.24%
2023/08/31	4	69.73	12	70.03	69.80	-8	3,404	-0.23%
2023/08/30	10	68.83	0	0.00	69.00	10	3,317	0.30%
2023/08/29	0	0.00	1	68.40	69.00	-1	3,368	-0.03%
2023/08/28	3	69.10	0	0.00	68.90	3	3,370	0.09%
2023/08/25	2	67.75	12	67.79	68.20	-10	3,328	-0.30%
2023/08/24	2	67.10	22	67.00	67.20	-20	3,303	-0.61%
2023/08/23	5	66.10	5	66.90	66.80	0	3,304	0.00%
2023/08/22	1	66.60	0	0.00	66.30	1	3,310	0.03%
2023/08/21	9	66.63	0	0.00	66.70	9	3,297	0.27%
2023/08/18	0	0.00	2	68.35	67.80	-2	3,237	-0.06%
2023/08/15	16	66.90	0	0.00	67.00	16	3,164	0.51%
2023/08/14	15	67.20	0	0.00	67.00	15	3,157	0.48%
2023/08/11	16	67.87	10	68.10	67.80	6	3,153	0.19%
2023/08/10	4	66.70	11	67.69	67.40	-7	3,169	-0.22%
2023/08/09	18	66.97	0	0.00	67.00	18	3,141	0.57%
2023/08/08	1	69.10	0	0.00	69.10	1	3,078	0.03%
2023/08/07	1	68.90	0	0.00	68.70	1	3,077	0.03%
2023/08/04	3	67.80	0	0.00	68.40	3	3,076	0.10%
2023/08/02	0	0.00	20	67.65	67.40	-20	3,072	-0.65%
2023/08/01	10	68.87	0	0.00	68.20	10	3,055	0.33%
2023/07/28	12.3	69.35	0.1	69.10	69.40	12.2	2,937	0.42%
2023/07/27	0	0.00	0.1	66.90	67.40	-0.1	2,771	0.00%
2023/07/26	0	0.00	1	66.00	66.40	-1	2,769	-0.04%
2023/07/25	0	66.20	1	65.80	66.10	-1	2,856	-0.03%
2023/07/24	0	66.60	0	0.00	66.30	0	2,877	0.00%
2023/07/21	0	0.00	1	66.00	66.70	-1	2,898	-0.03%
2023/07/20	0	66.70	0	0.00	66.70	0	2,958	0.00%
2023/07/19	0	0.00	2	66.70	66.70	-2	2,996	-0.07%
2023/07/18	0	66.80	3	66.80	66.80	-3	3,007	-0.10%
2023/07/12	0	0.00	10	64.20	64.40	-10	2,983	-0.34%
2023/07/06	0	0.00	12	63.98	63.80	-12	3,002	-0.40%
2023/07/04	0	0.00	3	63.50	62.90	-3	3,006	-0.10%
2023/06/30	15	63.00	0	0.00	63.10	15	3,030	0.50%
2023/06/26	2	62.50	0	0.00	62.30	2	3,109	0.06%
2023/06/21	3	62.80	0	0.00	63.00	3	3,110	0.10%
2023/06/20	13.1	62.85	0	0.00	62.70	13.1	3,121	0.42%
2023/06/19	0.1	64.50	0	0.00	64.20	0.1	3,057	0.00%
2023/06/16	2	64.40	2	65.10	64.90	0	3,031	0.00%
2023/06/15	5	69.50	1	69.60	69.60	4	2,945	0.14%
2023/06/14	0	0.00	1	69.90	69.60	-1	2,870	-0.03%
2023/06/12	0	0.00	3	69.80	69.80	-3	2,812	-0.11%
2023/06/09	11	69.63	0	0.00	69.90	11	2,799	0.39%
2023/06/07	5	69.44	2	69.50	69.50	3	2,785	0.11%
2023/06/06	10	69.00	2	69.20	69.40	8	2,817	0.28%
2023/06/02	3	67.90	0	0.00	67.60	3	2,843	0.11%
2023/06/01	0	0.00	5	67.10	67.00	-5	2,872	-0.17%
2023/05/31	0	0.00	2	67.20	67.00	-2	2,905	-0.07%
2023/05/30	0	0.00	1	67.20	66.90	-1	2,950	-0.03%
2023/05/26	1	66.80	0	0.00	66.80	1	3,078	0.03%
2023/05/25	0	0.00	1	66.20	66.40	-1	3,112	-0.03%
2023/05/19	0	0.00	2	65.50	65.40	-2	3,184	-0.06%
2023/05/11	2	64.80	0	0.00	64.70	2	3,126	0.06%
2023/05/09	1	66.20	0	0.00	65.30	1	3,156	0.03%
2023/05/03	30	65.20	0	0.00	65.50	30	3,288	0.91%
2023/04/19	2	67.80	0	0.00	67.50	2	2,989	0.07%
2023/04/18	11	67.85	0	0.00	67.90	11	2,960	0.37%
2023/04/12	0	0.00	1	69.20	69.30	-1	2,824	-0.04%
2023/04/11	0	0.00	0	67.80	68.70	0	2,790	0.00%
2023/04/10	1	67.80	0	0.00	67.50	1	2,756	0.04%
2023/03/29	0	0.00	5	68.90	68.40	-5	2,575	-0.19%
2023/03/21	0	0.00	1	71.00	70.60	-1	2,463	-0.04%
2023/03/17	0	0.00	2	70.00	70.00	-2	2,425	-0.08%
2023/03/16	0	0.00	10	69.20	68.80	-10	2,407	-0.42%
2023/03/15	1	69.40	0	0.00	68.80	1	2,400	0.04%
2023/03/13	0	0.00	0.4	68.70	70.30	-0.4	2,356	-0.02%
2023/03/10	2	70.30	2	70.40	70.10	0	2,326	0.00%
2023/03/09	0	70.80	1	70.90	70.90	-1	2,292	-0.04%
2023/03/08	1	70.30	0	0.00	70.40	1	2,200	0.05%
2023/03/07	1	70.00	1	70.50	70.50	0	2,158	0.00%
2023/03/06	1	69.70	0	0.00	70.20	1	2,104	0.05%
2023/03/02	10	69.00	3	68.90	69.00	7	1,967	0.36%
2023/03/01	3	68.70	0	0.00	69.00	3	1,912	0.16%
2023/02/24	0	0.00	4	67.40	67.30	-4	1,805	-0.22%
2023/02/23	1	67.00	6	67.00	67.10	-5	1,761	-0.28%
2023/02/22	3	66.00	0	0.00	66.00	3	1,712	0.18%
2023/02/20	0.4	64.40	0	0.00	64.50	0.4	1,736	0.02%
2023/02/15	0	0.00	80	64.54	64.40	-80	1,796	-4.45%
2023/02/14	0	0.00	1	64.30	64.40	-1	1,806	-0.06%
2023/02/13	1	63.40	0	0.00	63.30	1	1,847	0.05%
2023/02/09	0	0.00	121	64.65	63.70	-121	1,877	-6.45%	大賣/鉅額交易
2023/02/08	1	64.00	205	64.02	64.30	-204	1,849	-11.03%	大賣/鉅額交易
2023/02/07	0	0.00	1	63.30	63.40	-1	1,778	-0.06%
2023/02/03	1	63.40	3	63.30	63.30	-2	1,753	-0.11%
2023/02/02	0	0.00	2	61.40	61.80	-2	1,701	-0.12%
2023/02/01	3	58.10	3	59.80	60.50	0	1,692	0.00%
2023/01/31	2	60.30	0	0.00	60.50	2	1,668	0.12%
2023/01/16	0	0.00	1	60.60	60.40	-1	1,661	-0.06%
2023/01/13	3	61.20	2	60.80	60.90	1	1,674	0.06%
2023/01/12	0	0.00	4	60.98	61.00	-4	1,670	-0.24%
2023/01/11	0	0.00	3	60.50	60.60	-3	1,673	-0.18%
2022/12/21	1	57.70	0	0.00	57.70	1	1,749	0.06%
2022/12/15	4	59.10	0	0.00	59.10	4	1,735	0.23%
2022/12/14	0	0.00	4	58.90	59.00	-4	1,741	-0.23%
2022/12/02	0	0.00	2	59.50	59.40	-2	1,936	-0.10%
2022/11/23	0	0.00	1	58.60	58.90	-1	1,948	-0.05%
2022/11/10	1	57.10	0	0.00	57.10	1	1,879	0.05%
2022/11/09	0	0.00	10	56.95	57.20	-10	1,877	-0.53%
2022/11/08	0	0.00	1	56.10	55.70	-1	1,849	-0.05%
2022/11/07	0	0.00	10	55.90	56.20	-10	1,884	-0.53%
2022/11/03	0	0.00	5	54.60	54.90	-5	1,904	-0.26%
2022/11/02	0	0.00	3	55.00	54.80	-3	1,931	-0.16%
2022/10/31	0	0.00	20	54.25	54.40	-20	1,998	-1.00%
2022/10/28	10	52.85	0	0.00	52.60	10	1,993	0.50%
2022/10/27	0	0.00	10.1	53.70	53.90	-10.1	1,971	-0.51%
2022/10/26	0	0.00	0	53.10	52.90	0	2,006	0.00%
2022/10/21	0	0.00	5	54.00	53.30	-5	2,057	-0.24%
2022/10/19	0	0.00	0.1	53.80	53.10	-0.1	2,109	0.00%
2022/10/18	0	0.00	13	53.33	53.70	-13	2,116	-0.61%
2022/10/17	0	0.00	10	51.45	51.80	-10	2,148	-0.47%
2022/10/14	1	50.00	1	50.40	50.30	0	2,213	0.00%
2022/10/13	20	49.48	0	0.00	49.45	20	2,365	0.85%
2022/10/11	0.1	50.40	0	0.00	50.20	0.1	2,558	0.00%
2022/10/05	0.5	52.00	1	52.20	51.90	-0.5	2,695	-0.02%
2022/10/04	1	51.20	2	51.40	51.40	-1	2,727	-0.04%
2022/09/30	2	50.50	1	50.20	50.50	1	2,808	0.04%
2022/09/28	1	50.00	0	0.00	50.00	1	2,880	0.03%
2022/09/27	1	51.20	0	0.00	51.10	1	2,891	0.03%
2022/09/26	5	51.50	0	0.00	51.30	5	2,911	0.17%
2022/09/23	0.1	53.30	0	0.00	52.70	0.1	2,939	0.00%
2022/09/22	0	0.00	1	52.90	53.20	-1	2,997	-0.03%
2022/09/21	0	53.70	0	0.00	53.50	0	3,019	0.00%
2022/09/20	0	54.10	0	0.00	53.80	0	3,052	0.00%
2022/09/19	0	54.20	0	0.00	53.90	0	3,051	0.00%
2022/09/16	1	55.20	0	0.00	54.90	1	3,033	0.03%
2022/09/13	1	56.70	0	0.00	56.20	1	3,116	0.03%
2022/09/08	0	0.00	6	56.23	56.80	-6	3,244	-0.18%
2022/09/05	0	0.00	2	55.70	55.60	-2	3,238	-0.06%
2022/09/01	5	56.50	0	0.00	56.60	5	3,253	0.15%
2022/08/31	1	56.80	7	57.27	57.10	-6	3,251	-0.18%
2022/08/29	0	56.80	1	56.80	56.80	-1	3,287	-0.03%
2022/08/26	2	57.65	5	57.80	57.70	-3	3,294	-0.09%
2022/08/25	0	57.20	0	0.00	57.20	0	3,293	0.00%
2022/08/24	0	56.60	0	0.00	56.60	0	3,305	0.00%
2022/08/23	0	56.90	0	0.00	56.50	0	3,308	0.00%
2022/08/19	0	57.50	5	57.40	57.30	-5	3,297	-0.15%
2022/08/18	0	56.90	0	0.00	56.80	0	3,308	0.00%
2022/08/17	10	56.70	5	57.10	56.70	5	3,312	0.15%
2022/08/16	4	56.40	0	0.00	56.50	4	3,288	0.12%
2022/08/15	0	56.90	0	0.00	56.60	0	3,266	0.00%
2022/08/12	0	0.00	5	56.50	56.20	-5	3,247	-0.15%
2022/08/05	2	55.30	0	0.00	55.30	2	3,182	0.06%
2022/08/02	0	0.00	2	54.70	54.50	-2	3,149	-0.06%
2022/08/01	2	55.40	0	0.00	55.60	2	3,115	0.06%
2022/07/29	0	0.00	1	54.80	54.70	-1	3,092	-0.03%
2022/07/28	0	54.20	0	0.00	54.10	0	3,111	0.00%
2022/07/27	5	54.10	1	54.50	54.10	4	3,122	0.13%
2022/07/26	5	54.40	0	0.00	54.30	5	3,109	0.16%
2022/07/25	5	55.30	1	55.40	55.40	4	3,111	0.13%
2022/07/21	10	54.30	4	54.70	55.20	6	3,108	0.19%
2022/07/20	11	54.54	11	54.61	54.90	0	3,053	0.00%
2022/07/19	9.3	59.49	23	59.51	59.90	-13.8	2,925	-0.47%
2022/07/18	1	59.10	5	59.30	59.80	-4	2,812	-0.14%
2022/07/15	2	57.00	16	57.38	57.60	-14	2,749	-0.51%
2022/07/14	17	55.61	0	0.00	56.00	17	2,729	0.62%
2022/07/13	91	55.42	0	0.00	55.20	91	2,705	3.36%
2022/07/12	6	55.18	0	0.00	55.20	6	2,735	0.22%
2022/07/11	1	57.00	1	57.00	57.00	0	2,713	0.00%
2022/07/08	2	57.45	0	0.00	57.60	2	2,699	0.07%
2022/07/07	6	54.72	0	0.00	56.00	6	2,654	0.23%
2022/07/06	6	56.25	2	54.70	54.60	4	2,617	0.15%
2022/07/04	10	56.85	0	0.00	56.60	10	2,620	0.38%
2022/07/01	0	57.90	0	0.00	57.50	0	2,655	0.00%
2022/06/30	8	60.01	0	0.00	59.30	8	2,660	0.30%
2022/06/29	6	61.92	0	0.00	61.80	6	2,613	0.23%
2022/06/28	0	64.00	1.5	63.47	63.30	-1.5	2,601	-0.06%
2022/06/27	1	64.60	0	0.00	64.60	1	2,607	0.04%
2022/06/24	5	64.40	0	0.00	64.20	5	2,609	0.19%
2022/06/23	2	63.66	0	0.00	64.40	2	2,603	0.08%
2022/06/22	8	65.58	0	0.00	64.80	8	2,584	0.31%
2022/06/21	5	66.00	0	0.00	66.70	5	2,545	0.20%
2022/06/20	11	66.41	0	0.00	66.00	11	2,607	0.42%
2022/06/17	11	66.41	0	0.00	68.30	11	2,609	0.42%
2022/06/08	1	69.80	0	0.00	69.80	1	2,781	0.04%
2022/06/07	0	0.00	3	69.47	70.10	-3	3,013	-0.10%
2022/06/06	10	69.60	1	69.50	69.60	9	3,113	0.29%
2022/06/02	1	69.50	2	69.70	69.50	-1	3,173	-0.03%
2022/06/01	1	69.70	0	0.00	69.50	1	3,312	0.03%
2022/05/31	0	0.00	1	69.00	69.40	-1	3,431	-0.03%
2022/05/30	1	69.00	2	69.10	69.10	-1	3,610	-0.03%
2022/05/27	1	68.30	0	0.00	68.30	1	3,696	0.03%
2022/05/25	1	68.40	0	0.00	68.40	1	4,078	0.02%
2022/05/20	1	69.20	0	0.00	69.20	1	4,213	0.02%
2022/05/18	0	0.00	10	69.87	69.60	-10	4,247	-0.24%
2022/05/17	5	68.86	6	69.02	69.10	-1	4,244	-0.02%
2022/05/13	0	0.00	2	67.60	67.60	-2	4,270	-0.05%
2022/05/10	0	0.00	5	68.00	68.20	-5	4,398	-0.11%
2022/05/09	2	67.70	1	67.60	67.50	1	4,427	0.02%
2022/05/05	0	0.00	7	67.81	68.10	-7	4,489	-0.16%
2022/04/29	2	67.80	1	67.60	67.10	1	4,652	0.02%
2022/04/28	0.3	67.80	0	0.00	67.50	0.3	4,708	0.01%
2022/04/27	11	65.79	2	66.15	66.20	9	4,755	0.19%
2022/04/26	1	67.20	0	0.00	67.10	1	4,793	0.02%
2022/04/25	1	67.80	0	0.00	67.50	1	4,996	0.02%
2022/04/22	2	68.90	0	0.00	68.90	2	5,101	0.04%
2022/04/21	10.1	68.85	0	0.00	68.70	10.1	5,231	0.19%
2022/04/20	2	68.50	0	0.00	68.40	2	5,576	0.04%
2022/04/18	2.1	69.04	1	68.90	68.70	1.1	5,891	0.02%
2022/04/15	2	66.55	0	0.00	67.20	2	5,900	0.03%
2022/04/14	1	66.90	0	0.00	66.90	1	5,940	0.02%
2022/04/12	0.2	66.50	0	0.00	66.40	0.2	6,020	0.00%
2022/04/07	1	67.80	0	0.00	67.20	1	6,010	0.02%
2022/04/06	0	0.00	12	68.53	68.60	-12	5,998	-0.20%
2022/04/01	2	68.90	0	0.00	69.40	2	5,996	0.03%
2022/03/29	0	0.00	0.6	69.60	69.70	-0.6	6,019	-0.01%
2022/03/24	0	0.00	2	71.20	71.50	-2	5,988	-0.03%
2022/03/21	2	71.40	0	0.00	71.30	2	6,057	0.03%
2022/03/18	10	70.70	3	71.17	71.80	7	6,091	0.11%
2022/03/17	2	70.60	0	0.00	70.90	2	6,092	0.03%
2022/03/16	0.1	68.90	0	0.00	69.10	0.1	6,106	0.00%
2022/03/15	0.1	69.40	0	0.00	69.50	0.1	6,110	0.00%
2022/03/14	1	71.00	0	0.00	71.00	1	6,116	0.02%
2022/03/11	0	0.00	8	71.04	71.30	-8	6,124	-0.13%
2022/03/10	11	71.93	4	72.28	71.20	7	6,140	0.11%
2022/03/09	50	70.00	51	71.58	71.60	-1	5,957	-0.02%
2022/03/07	4.1	69.47	6	69.50	69.10	-2	5,954	-0.03%
2022/03/04	1	72.00	0	0.00	71.10	1	5,901	0.02%
2022/03/03	0	0.00	4	72.45	72.60	-4	5,821	-0.07%
2022/03/01	5	70.94	123	71.07	71.00	-118	5,644	-2.09%	大賣/鉅額交易
2022/02/25	0	0.00	4	68.37	68.90	-4	5,436	-0.07%
2022/02/24	17.2	66.66	1	66.70	66.80	16.2	5,384	0.30%
2022/02/22	1.2	68.05	0.1	68.40	68.30	1.1	5,427	0.02%
2022/02/21	0	0.00	4	69.15	69.50	-4	5,524	-0.07%
2022/02/15	2	68.40	0	0.00	67.90	2	5,989	0.03%
2022/02/10	1	69.10	1	69.50	69.70	0	6,133	0.00%
2022/02/08	1	68.40	0	0.00	68.90	1	6,192	0.02%
2022/02/07	0	0.00	2	67.70	67.80	-2	6,251	-0.03%
2022/01/26	0	0.00	1	68.50	67.90	-1	6,270	-0.02%
2022/01/25	0.4	68.11	1	68.00	68.00	-0.6	6,349	-0.01%
2022/01/24	4.1	68.27	2	69.00	68.70	2.1	6,324	0.03%
2022/01/20	1	68.70	1	69.90	70.00	0	6,570	0.00%
2022/01/19	2	69.90	3	69.60	69.10	-1	6,547	-0.02%
2022/01/18	2	70.15	1	71.10	70.00	1	6,512	0.02%
2022/01/17	1	68.80	16	68.21	69.80	-15	6,332	-0.24%
2022/01/14	0.1	67.50	0	0.00	68.20	0.1	6,251	0.00%
2022/01/13	1.1	69.18	11	69.04	69.00	-10	6,178	-0.16%
2022/01/12	0.2	68.10	0	0.00	68.00	0.2	5,884	0.00%
2022/01/11	2	67.75	2	67.80	67.90	0	5,789	0.00%
2022/01/10	0	0.00	16	66.43	67.20	-16	5,604	-0.29%
2022/01/07	1	66.90	3	66.27	66.40	-2	5,575	-0.04%
2022/01/06	2	66.90	0	0.00	66.90	2	5,563	0.04%
2022/01/05	20	66.58	3	66.40	66.50	17	5,612	0.30%
2022/01/04	3	66.63	1	66.70	66.50	2	5,711	0.04%
2022/01/03	0.1	67.00	0	0.00	66.80	0.1	5,891	0.00%
2021/12/30	1	66.80	1	66.50	66.70	0	5,912	0.00%
2021/12/29	80	66.65	10	66.50	66.40	70	5,926	1.18%
2021/12/28	0	0.00	1	67.20	66.90	-1	5,968	-0.02%
2021/12/27	32	66.53	0	0.00	67.10	32	6,008	0.53%
2021/12/24	71	65.98	2	66.10	66.10	69	6,032	1.14%
2021/12/23	0	0.00	1	66.10	66.00	-1	6,077	-0.02%
2021/12/22	0	0.00	1	65.50	65.50	-1	6,209	-0.02%
2021/12/21	22	64.91	0	0.00	65.40	22	6,223	0.35%
2021/12/20	0	0.00	0.2	65.00	64.90	-0.2	6,219	0.00%
2021/12/17	3.1	65.04	0	0.00	65.10	3.1	6,237	0.05%
2021/12/16	1	66.20	0	0.00	66.30	1	6,179	0.02%
2021/12/15	0	65.70	0	0.00	65.30	0	6,181	0.00%
2021/12/14	1	65.80	0	0.00	65.70	1	6,194	0.02%
2021/12/10	1	66.00	13	66.19	66.90	-12	6,196	-0.19%
2021/12/09	123.1	66.43	0	0.00	66.30	123.1	6,246	1.97%	大買/鉅額交易
2021/12/08	4	67.60	0	0.00	66.80	4	6,222	0.06%
2021/12/02	3	67.43	21	67.81	67.80	-18	6,877	-0.26%
2021/12/01	2	67.90	2	67.50	67.90	0	8,230	0.00%
2021/11/30	20	67.35	0	0.00	67.00	20	8,300	0.24%
2021/11/29	14	66.92	16	65.59	66.60	-2	8,409	-0.02%
2021/11/26	11	66.48	2	66.40	66.20	9	8,647	0.10%
2021/11/23	0	0.00	6.3	67.67	67.60	-6.3	8,957	-0.07%
2021/11/22	3	68.70	0	0.00	68.30	3	8,989	0.03%
2021/11/19	3	67.37	2	67.35	67.30	1	9,026	0.01%
2021/11/18	8	67.34	0	0.00	67.20	8	9,051	0.09%
2021/11/17	1	66.90	2	66.55	66.90	-1	8,947	-0.01%
2021/11/16	44	67.20	2	67.50	66.80	42	8,857	0.47%
2021/11/15	3	68.10	2	68.35	68.20	1	8,763	0.01%
2021/11/12	2	66.60	1	66.70	66.70	1	8,674	0.01%
2021/11/11	47	65.56	5	64.84	64.90	42	8,625	0.49%
2021/11/10	82	65.82	0	0.00	66.00	82	8,639	0.95%
2021/11/09	1	67.00	2	66.70	66.00	-1	8,759	-0.01%
2021/11/08	0	0.00	19	66.03	65.90	-19	8,730	-0.22%
2021/11/05	1	65.60	2	65.20	65.80	-1	8,761	-0.01%
2021/11/04	16	65.59	0	0.00	65.20	16	8,919	0.18%
2021/11/03	1.1	65.12	0	0.00	65.20	1.1	9,095	0.01%
2021/11/02	1	65.00	24	65.09	63.60	-23	9,371	-0.25%
2021/11/01	5	65.00	0	0.00	65.10	5	9,820	0.05%
2021/10/29	8	64.54	6	64.57	64.30	2	10,157	0.02%
2021/10/28	15.2	65.20	0	0.00	65.20	15.2	10,080	0.15%
2021/10/27	6	64.10	1.1	63.75	64.50	4.9	9,998	0.05%
2021/10/25	0	0.00	2	63.00	63.10	-2	10,223	-0.02%
2021/10/21	1.1	61.97	1	62.30	62.00	0.1	10,391	0.00%
2021/10/19	1	62.30	4	62.45	62.60	-3	10,431	-0.03%
2021/10/18	0	0.00	4	62.30	61.60	-4	10,449	-0.04%
2021/10/14	0.1	61.30	0	0.00	61.10	0.1	10,699	0.00%
2021/10/13	0	0.00	1	60.60	61.00	-1	10,799	-0.01%
2021/10/12	2	62.20	0	0.00	62.00	2	10,866	0.02%
2021/10/08	5.1	63.88	1	64.80	63.30	4.1	11,163	0.04%
2021/10/07	1.1	65.98	4	66.20	65.90	-2.9	11,005	-0.03%
2021/10/06	2	64.90	2	65.35	64.60	0	11,053	0.00%
2021/10/05	3.1	64.72	2	65.30	65.40	1.1	11,117	0.01%
2021/10/04	3	65.53	3	65.80	65.00	0	11,081	0.00%
2021/10/01	10.1	67.01	1	67.60	67.30	9.1	11,063	0.08%
2021/09/30	1	67.90	2.1	67.50	67.50	-1.1	11,044	-0.01%
2021/09/29	3.5	67.40	2	67.70	67.20	1.5	11,088	0.01%
2021/09/28	1	70.30	0	0.00	70.10	1	10,983	0.01%
2021/09/27	2	71.20	0	0.00	70.80	2	10,972	0.02%
2021/09/24	1	71.50	0	0.00	71.40	1	10,977	0.01%
2021/09/23	0	0.00	12	71.48	71.00	-12	10,987	-0.11%
2021/09/22	1	70.10	5	70.32	70.50	-4	11,005	-0.04%
2021/09/17	0	0.00	6	71.50	71.60	-6	11,223	-0.05%
2021/09/16	0	0.00	0.2	72.00	71.80	-0.2	11,224	0.00%
2021/09/15	7	72.67	2	72.70	71.80	5	11,200	0.04%
2021/09/14	1	73.40	7	72.80	72.70	-6	11,146	-0.05%
2021/09/10	1	74.20	2	74.50	74.50	-1	11,038	-0.01%
2021/09/08	15	73.40	4.4	73.33	73.30	10.6	10,921	0.10%
2021/09/07	15	74.98	6	74.70	74.40	9	10,732	0.08%
2021/09/06	75	84.71	58	85.07	78.00	17	10,307	0.16%
2021/09/03	1	79.80	7.7	79.99	81.10	-6.7	8,879	-0.08%
2021/09/02	2	78.90	5	79.70	79.40	-3	8,739	-0.03%
2021/09/01	3	78.37	8	79.51	80.40	-5	8,616	-0.06%
2021/08/31	6	76.88	3	76.50	77.10	3	8,442	0.04%
2021/08/30	0	0.00	1	76.80	77.00	-1	8,363	-0.01%
2021/08/27	1	72.20	0	0.00	75.80	1	8,235	0.01%
2021/08/26	1	72.90	15	73.25	73.70	-14	8,014	-0.17%
2021/08/25	18	72.74	3	72.70	72.50	15	7,914	0.19%
2021/08/24	1	73.80	2	74.40	73.60	-1	7,814	-0.01%
2021/08/23	0.3	74.60	27	74.54	74.50	-26.7	7,774	-0.34%
2021/08/20	0	0.00	1	73.70	73.20	-1	7,784	-0.01%
2021/08/19	7	73.90	0	0.00	73.10	7	7,799	0.09%
2021/08/18	9	73.43	11	73.91	75.00	-2	7,769	-0.03%
2021/08/17	11	74.59	70	73.67	73.60	-59	7,721	-0.76%
2021/08/16	1	73.10	94	73.82	73.90	-93	7,666	-1.21%
2021/08/13	16	74.41	1	74.60	73.60	15	7,604	0.20%
2021/08/12	2	76.00	2	76.80	77.70	0	7,512	0.00%
2021/08/11	15	77.13	3	76.23	76.10	12	7,479	0.16%
2021/08/10	5	77.10	8	76.96	77.60	-3	7,395	-0.04%
2021/08/09	7	79.51	4	79.20	78.40	3	7,253	0.04%
2021/08/06	6.3	80.59	3	81.27	80.90	3.3	7,024	0.05%
2021/08/05	289	80.23	116	80.26	80.20	173	6,752	2.56%	大買/大賣/鉅額交易
2021/08/04	11	78.38	16	78.63	79.30	-5	6,309	-0.08%
2021/08/03	0	0.00	3	75.90	76.00	-3	6,020	-0.05%
2021/08/02	1	74.50	3	76.50	75.30	-2	5,948	-0.03%
2021/07/30	1	74.50	1	75.00	75.00	0	5,915	0.00%
2021/07/29	1	71.50	0	0.00	72.70	1	5,731	0.02%
2021/07/28	1	71.00	20	71.20	71.40	-19	5,731	-0.33%
2021/07/27	18	74.78	2	74.45	73.30	16	5,775	0.28%
2021/07/26	13	72.77	1	73.20	72.90	12	5,705	0.21%
2021/07/23	0	0.00	10	72.60	72.10	-10	5,714	-0.18%
2021/07/22	0	0.00	1	71.60	71.40	-1	5,670	-0.02%
2021/07/21	2	70.90	0	0.00	69.70	2	5,620	0.04%
2021/07/20	3	75.40	45	74.94	74.30	-42	5,503	-0.76%
2021/07/19	17	77.25	0	0.00	76.70	17	5,366	0.32%
2021/07/16	3	77.90	8	77.18	77.70	-5	5,334	-0.09%
2021/07/15	2	77.20	19	77.62	77.20	-17	5,233	-0.32%
2021/07/14	1	74.40	3	74.60	74.40	-2	4,848	-0.04%
2021/07/13	0	0.00	5	75.04	73.90	-5	4,873	-0.10%
2021/07/12	7	73.59	0	74.90	74.70	7	4,849	0.14%
2021/07/09	2	73.50	1	73.80	72.90	1	4,783	0.02%
2021/07/08	2	73.60	10	73.90	73.80	-8	4,827	-0.17%
2021/07/07	1	72.80	1	73.10	73.10	0	4,826	0.00%
2021/07/06	3	73.00	2.1	73.22	73.30	0.9	4,837	0.02%
2021/07/05	2	72.10	2	72.55	72.50	0	4,784	0.00%
2021/07/02	1	71.40	0	0.00	71.50	1	4,789	0.02%
2021/07/01	1	71.20	0.5	71.53	71.10	0.5	4,861	0.01%
2021/06/30	1	71.20	1	71.20	72.00	0	4,933	0.00%
2021/06/29	4.1	72.17	0	0.00	71.90	4.1	4,933	0.08%
2021/06/28	6.5	72.46	21	72.76	72.80	-14.5	4,940	-0.29%
2021/06/25	1	70.20	0	0.00	70.20	1	4,782	0.02%
2021/06/22	5	69.60	0	0.00	69.60	5	4,933	0.10%
2021/06/18	0	0.00	1	70.10	69.00	-1	5,103	-0.02%
2021/06/17	0	0.00	2	70.00	70.60	-2	5,159	-0.04%
2021/06/16	1	70.50	0	0.00	70.00	1	5,570	0.02%
2021/06/11	0	0.00	1	70.60	70.30	-1	5,983	-0.02%
2021/06/10	1	70.00	12	70.09	70.50	-11	6,026	-0.18%
2021/06/09	4	69.62	0	0.00	69.20	4	6,028	0.07%
2021/06/08	4.4	70.53	3	70.50	70.80	1.4	6,018	0.02%
2021/06/07	85	68.57	0	0.00	68.40	85	5,972	1.42%
2021/06/04	6	67.80	0	0.00	68.40	6	6,017	0.10%
2021/06/03	4	68.23	0	0.00	68.30	4	6,179	0.06%
2021/06/02	4	68.20	0	0.00	68.20	4	6,293	0.06%
2021/05/26	1	67.20	1	66.80	67.30	0	6,957	0.00%
2021/05/25	1	66.70	1	66.80	66.90	0	7,011	0.00%
2021/05/24	3	64.57	0	0.00	65.10	3	7,036	0.04%
2021/05/21	2	64.35	2	65.10	64.50	0	7,126	0.00%
2021/05/20	1	64.50	2	64.80	64.40	-1	7,215	-0.01%
2021/05/19	0	0.00	1	66.60	66.60	-1	7,194	-0.01%
2021/05/18	1	64.90	11	65.23	66.50	-10	7,226	-0.14%
2021/05/17	2	63.15	1	62.80	62.80	1	7,313	0.01%
2021/05/13	2	64.85	0	0.00	65.20	2	7,294	0.03%
2021/05/11	10	67.75	0	0.00	67.10	10	7,276	0.14%
2021/05/10	1	71.20	0	0.00	71.00	1	7,238	0.01%
2021/05/07	3	70.70	0	0.00	71.00	3	7,429	0.04%
2021/05/06	1	70.50	3	71.90	70.60	-2	7,469	-0.03%
2021/05/05	4	70.75	0	0.00	70.40	4	7,787	0.05%
2021/05/04	4	73.50	2.4	71.29	71.60	1.6	7,862	0.02%
2021/05/03	5	74.80	4.1	75.10	73.90	0.9	7,892	0.01%
2021/04/29	0	0.00	1	77.78	77.40	-1	7,910	-0.01%
2021/04/28	2	78.10	0	0.00	78.20	2	7,975	0.03%
2021/04/27	2	76.90	1	77.00	76.90	1	8,214	0.01%
2021/04/26	0	0.00	8	76.90	76.90	-8	8,350	-0.10%
2021/04/23	0	0.00	1	76.10	76.00	-1	8,475	-0.01%
2021/04/22	9	75.11	1	76.80	75.20	8	8,655	0.09%
2021/04/21	1	77.30	3	77.67	77.50	-2	8,814	-0.02%
2021/04/20	0	0.00	1	77.40	76.60	-1	8,958	-0.01%
2021/04/19	0	0.00	1	77.50	77.10	-1	9,392	-0.01%
2021/04/16	1	78.30	7	78.00	77.90	-6	9,443	-0.06%
2021/04/15	1	75.50	0	0.00	76.50	1	9,484	0.01%
2021/04/14	3	74.57	1	74.70	75.30	2	9,628	0.02%
2021/04/13	5	76.50	0	0.00	76.40	5	9,586	0.05%
2021/04/12	1	78.00	2	77.80	77.50	-1	9,552	-0.01%
2021/04/08	2	77.85	3	77.80	77.60	-1	9,492	-0.01%
2021/04/07	0	0.00	5	78.08	77.80	-5	9,452	-0.05%
2021/04/06	2	79.85	2	79.15	79.00	0	9,396	0.00%
2021/04/01	7	77.70	3	77.67	78.00	4	9,316	0.04%
2021/03/31	1	77.90	5	78.06	77.70	-4	9,285	-0.04%
2021/03/30	2	77.05	45	77.49	77.80	-43	9,223	-0.47%
2021/03/29	0	0.00	2	77.40	76.70	-2	9,172	-0.02%
2021/03/26	0	0.00	5	76.92	76.70	-5	9,239	-0.05%
2021/03/25	0	0.00	19	76.36	76.10	-19	9,189	-0.21%
2021/03/24	7	75.51	31	76.12	75.50	-24	9,144	-0.26%
2021/03/23	52	75.13	4	75.83	75.80	48	9,116	0.53%
2021/03/19	12	76.06	3	77.13	76.00	9	8,985	0.10%
2021/03/18	61	77.18	78	77.31	77.90	-17	8,602	-0.20%
2021/03/17	3	74.10	0	0.00	73.50	3	8,297	0.04%
2021/03/16	0	0.00	4	73.50	73.70	-4	8,465	-0.05%
2021/03/15	2	73.35	9	73.73	73.60	-7	8,607	-0.08%
2021/03/12	5	73.06	6	72.55	72.70	-1	8,634	-0.01%
2021/03/11	4	72.75	3	72.77	73.10	1	8,692	0.01%
2021/03/10	6	71.55	0	0.00	71.70	6	8,969	0.07%
2021/03/09	3	70.80	2	71.15	71.40	1	8,988	0.01%
2021/03/08	3	71.80	0	0.00	72.20	3	8,885	0.03%
2021/03/05	3	73.03	100	74.10	72.70	-97	8,795	-1.10%
2021/03/04	172	74.27	150	74.37	74.10	22	8,709	0.25%	大買/大賣/
2021/03/03	15	75.41	5	74.60	75.10	10	8,584	0.12%
2021/03/02	2	75.05	138	75.17	75.50	-136	8,370	-1.62%	大賣/鉅額交易
2021/02/26	1	74.00	6	73.85	74.10	-5	8,284	-0.06%
2021/02/25	3	74.13	0	0.00	74.50	3	8,286	0.04%
2021/02/24	4	74.53	0	0.00	74.40	4	8,260	0.05%
2021/02/23	210	74.40	175	74.40	74.40	35	8,214	0.43%	大買/大賣/
2021/02/22	4	75.18	188	74.66	75.50	-184	8,142	-2.26%	大賣/鉅額交易
2021/02/19	1	73.60	0	0.00	73.20	1	8,051	0.01%
2021/02/18	0	0.00	10	73.76	73.90	-10	8,059	-0.12%
2021/02/17	5	73.78	37	74.00	73.50	-32	8,050	-0.40%
2021/02/05	7	71.37	166	71.42	71.30	-159	7,963	-2.00%	大賣/鉅額交易
2021/02/04	75	70.39	0	0.00	70.30	75	8,045	0.93%
2021/02/03	299	71.77	173	70.75	71.20	126	8,085	1.56%	大買/大賣/鉅額交易
2021/02/02	153	71.18	302	72.19	72.40	-149	8,171	-1.82%	大買/大賣/鉅額交易
2021/02/01	123	69.13	0	0.00	69.50	123	8,259	1.49%	大買/鉅額交易
2021/01/29	192	71.28	11	70.49	69.20	181	8,380	2.16%	大買/鉅額交易
2021/01/28	61	72.80	85	72.69	72.50	-24	8,195	-0.29%
2021/01/27	10	77.48	17	78.09	75.70	-7	8,077	-0.09%
2021/01/26	8	75.23	1	75.60	75.70	7	7,652	0.09%
2021/01/25	1	75.80	0	0.00	75.70	1	7,537	0.01%
2021/01/22	3	75.07	140	75.51	75.40	-137	7,400	-1.85%	大賣/鉅額交易
2021/01/21	6	74.70	6	74.75	74.40	0	7,308	0.00%
2021/01/20	96	74.53	17	75.64	73.70	79	7,247	1.09%
2021/01/19	296	74.21	4	74.73	74.50	292	6,991	4.18%	大買/鉅額交易
2021/01/18	39	73.95	0.1	74.10	73.90	38.9	6,871	0.57%
2021/01/15	0.2	74.50	1	74.80	74.50	-0.8	6,733	-0.01%
2021/01/14	5.2	73.42	10	72.91	73.80	-4.8	6,597	-0.07%
2021/01/13	2	71.80	1	72.00	72.10	1	6,359	0.02%
2021/01/12	0	0.00	66	72.06	70.40	-66	6,189	-1.07%
2021/01/11	1	69.10	62	68.69	69.30	-61	5,733	-1.06%
2021/01/08	0	0.00	21.1	68.28	68.20	-21.1	5,658	-0.37%
2021/01/07	0	0.00	12	67.81	68.00	-12	5,631	-0.21%
2021/01/06	0	0.00	13	66.74	66.30	-13	5,544	-0.24%
2021/01/05	10	67.20	3	67.33	67.40	7	5,529	0.13%
2021/01/04	0	0.00	2	67.05	67.40	-2	5,549	-0.04%
2020/12/31	1	66.60	0	0.00	66.40	1	5,526	0.02%
2020/12/30	0	0.00	0.2	65.90	65.90	-0.2	5,566	0.00%
2020/12/29	5	65.80	1	66.30	65.80	4	5,641	0.07%
2020/12/25	6	66.40	72	66.10	66.20	-66	5,808	-1.14%
2020/12/24	12	66.22	17	65.80	65.70	-5	5,943	-0.08%
2020/12/23	9	66.00	0	0.00	65.70	9	6,053	0.15%
2020/12/22	7	67.37	7	67.21	66.30	0	6,265	0.00%
2020/12/21	0	0.00	3	65.90	66.50	-3	6,312	-0.05%
2020/12/18	1	65.40	0	0.00	65.00	1	6,562	0.02%
2020/12/17	0.2	65.80	1	65.90	65.40	-0.8	6,740	-0.01%
2020/12/16	0	0.00	1	66.50	66.20	-1	6,843	-0.01%
2020/12/15	2	66.05	2	65.30	65.30	0	6,937	0.00%
2020/12/14	7	67.07	0	0.00	66.90	7	7,196	0.10%
2020/12/11	0	0.00	3	67.10	67.40	-3	7,464	-0.04%
2020/12/10	116	68.97	25.1	69.01	68.70	90.9	7,457	1.22%	大買/
2020/12/09	3	68.10	29	67.80	69.00	-26	7,231	-0.36%
2020/12/08	10	66.20	0	0.00	66.20	10	7,038	0.14%
2020/12/07	14	67.14	0	0.00	66.60	14	7,006	0.20%
2020/12/04	3	67.60	15	67.57	67.40	-12	6,886	-0.17%
2020/12/03	12	66.10	9	66.08	66.20	3	6,546	0.05%
2020/12/02	0	0.00	5	65.62	65.80	-5	6,477	-0.08%
2020/11/30	11	64.66	130	64.92	64.30	-119	6,390	-1.86%	大賣/鉅額交易
2020/11/27	10	65.00	0	0.00	64.70	10	6,320	0.16%
2020/11/26	96	65.00	0	0.00	65.00	96	6,301	1.52%
2020/11/25	34	65.38	57	67.13	65.40	-23	6,267	-0.37%
2020/11/24	0	0.00	12	65.73	65.80	-12	6,159	-0.19%
2020/11/23	1	65.40	130	65.40	65.50	-129	6,145	-2.10%	大賣/鉅額交易
2020/11/20	2	64.65	208	64.81	64.90	-206	6,156	-3.35%	大賣/鉅額交易
2020/11/19	20	64.40	0	0.00	64.50	20	6,148	0.33%
2020/11/18	119	65.16	0	0.00	64.90	119	6,152	1.93%	大買/鉅額交易
2020/11/17	0	0.00	4	65.18	65.30	-4	6,139	-0.07%
2020/11/16	210	65.03	0	0.00	64.70	210	6,165	3.41%	大買/鉅額交易
2020/11/13	10	64.75	0	0.00	65.00	10	6,144	0.16%
2020/11/12	1	66.00	17	65.92	65.60	-16	6,125	-0.26%
2020/11/11	3	65.30	4	65.08	65.00	-1	6,016	-0.02%
2020/11/10	3	64.60	4	64.93	64.90	-1	5,943	-0.02%
2020/11/09	10	64.20	36	65.58	64.20	-26	5,793	-0.45%
2020/11/06	25	63.66	52	63.81	64.00	-27	5,608	-0.48%
2020/11/05	3	61.97	45	62.00	61.90	-42	5,446	-0.77%
2020/11/03	1	62.50	0	0.00	62.50	1	5,420	0.02%
2020/11/02	1	62.00	0	0.00	62.00	1	5,444	0.02%
2020/10/30	0	0.00	1	63.50	62.50	-1	5,478	-0.02%
2020/10/29	0	0.00	13	62.66	63.00	-13	5,497	-0.24%
2020/10/28	0	0.00	1	62.70	62.90	-1	5,606	-0.02%
2020/10/27	0	0.00	6	62.92	62.90	-6	5,640	-0.11%
2020/10/26	11	61.71	0	0.00	61.80	11	5,717	0.19%
2020/10/23	10	62.80	11	62.58	62.80	-1	5,800	-0.02%
2020/10/22	0	0.00	6	62.30	62.80	-6	5,902	-0.10%
2020/10/21	0	0.00	1	62.00	61.50	-1	5,936	-0.02%
2020/10/20	2	62.00	5	61.92	61.70	-3	6,041	-0.05%
2020/10/19	0	0.00	1	61.70	61.50	-1	6,278	-0.02%
2020/10/16	1	61.30	0	0.00	61.00	1	6,454	0.02%
2020/10/15	8	60.94	0	0.00	60.60	8	6,530	0.12%
2020/10/14	24	61.64	0	0.00	61.20	24	6,619	0.36%
2020/10/13	0	0.00	1	62.20	62.40	-1	6,640	-0.02%
2020/10/12	37	63.00	1	62.60	62.60	36	6,671	0.54%
2020/10/08	13	62.14	2.3	62.13	61.90	10.7	6,657	0.16%
2020/10/07	6	62.35	2.3	62.49	62.30	3.7	6,683	0.05%
2020/10/06	9	62.62	1	63.20	62.60	8	6,690	0.12%
2020/10/05	4	62.30	0	0.00	63.50	4	6,769	0.06%
2020/09/30	0	0.00	2	63.70	63.40	-2	6,793	-0.03%
2020/09/29	2	63.00	16	63.63	63.80	-14	6,767	-0.21%
2020/09/28	11	62.27	20	62.97	62.30	-9	6,792	-0.13%
2020/09/25	49	62.93	11	61.54	61.70	38	6,828	0.56%
2020/09/24	11	63.95	13	64.32	64.50	-2	6,761	-0.03%
2020/09/23	2	64.15	38	64.56	63.70	-36	6,709	-0.54%
2020/09/22	3	63.20	40	62.86	63.10	-37	6,519	-0.57%
2020/09/21	16	62.60	10	62.46	62.40	6	6,430	0.09%
2020/09/18	1	61.80	17	62.26	62.10	-16	6,390	-0.25%
2020/09/17	1	61.90	15	62.35	62.10	-14	6,440	-0.22%
2020/09/16	11.7	60.83	22	60.80	61.00	-10.3	6,182	-0.17%
2020/09/15	2	58.00	16	58.36	59.00	-14	5,942	-0.24%
2020/09/14	0	0.00	6	57.48	57.50	-6	5,956	-0.10%
2020/09/11	0	0.00	17	57.13	57.20	-17	6,047	-0.28%
2020/09/10	1	57.00	0	0.00	57.20	1	6,092	0.02%
2020/09/09	5	56.40	10	56.70	57.20	-5	6,143	-0.08%
2020/09/08	0	0.00	1	57.40	56.90	-1	6,235	-0.02%
2020/09/04	1	56.00	2	55.90	56.30	-1	6,437	-0.02%
2020/09/03	2.2	57.18	1	57.30	57.00	1.2	6,538	0.02%
2020/09/01	1	55.90	3	55.90	56.20	-2	6,876	-0.03%
2020/08/31	5	56.30	0	0.00	56.20	5	7,075	0.07%
2020/08/28	0	0.00	2	56.60	56.70	-2	7,139	-0.03%
2020/08/27	5	56.70	2	56.80	56.90	3	7,232	0.04%
2020/08/26	0	0.00	9	57.07	57.20	-9	7,295	-0.12%
2020/08/25	7	55.23	0	0.00	55.30	7	7,306	0.10%
2020/08/24	23	54.87	0	0.00	55.00	23	7,378	0.31%
2020/08/21	1	55.30	1.1	55.62	55.40	-0.1	7,460	0.00%
2020/08/20	38	55.53	5	54.90	55.20	33	7,528	0.44%
2020/08/19	10	57.45	0	0.00	57.00	10	7,581	0.13%
2020/08/18	1	58.10	1	58.20	58.10	0	7,650	0.00%
2020/08/17	0	0.00	2	58.15	58.60	-2	7,938	-0.03%
2020/08/14	14	57.21	0	0.00	57.70	14	8,121	0.17%
2020/08/13	2	57.55	1	57.50	57.50	1	8,175	0.01%
2020/08/12	6	57.27	0	0.00	57.40	6	8,237	0.07%
2020/08/11	12	57.88	0	0.00	57.80	12	8,324	0.14%
2020/08/10	0	0.00	0.2	58.60	58.50	-0.2	8,498	0.00%
2020/08/07	5	58.20	0	0.00	58.30	5	8,783	0.06%
2020/08/06	5	58.70	0	0.00	58.80	5	8,943	0.06%
2020/08/04	0	0.00	3	58.77	59.00	-3	9,170	-0.03%
2020/08/03	13.1	58.57	0	0.00	58.20	13.1	9,516	0.14%
2020/07/31	4	59.93	0	0.00	59.90	4	9,528	0.04%
2020/07/30	7	60.17	5	60.20	60.30	2	9,559	0.02%
2020/07/29	0	0.00	1	58.50	58.70	-1	9,761	-0.01%
2020/07/28	1	57.00	4	58.18	56.70	-3	10,312	-0.03%
2020/07/27	5	57.94	0	0.00	57.90	5	10,360	0.05%
2020/07/24	6	59.37	1	58.70	59.10	5	10,314	0.05%
2020/07/23	12	60.38	2	60.30	60.20	10	10,247	0.10%
2020/07/22	86	64.42	3	64.63	65.40	83	10,050	0.83%
2020/07/21	3	64.70	0	0.00	64.30	3	9,878	0.03%
2020/07/20	6	64.67	0	0.00	64.10	6	9,873	0.06%
2020/07/17	9	65.86	0	0.00	65.30	9	9,864	0.09%
2020/07/15	10	65.80	0	65.80	65.70	10	10,334	0.10%
2020/07/14	1	65.90	0	0.00	65.70	1	10,418	0.01%
2020/07/13	5	65.60	10.2	65.60	65.80	-5.2	10,395	-0.05%
2020/07/10	3	65.63	2	65.35	65.10	1	10,466	0.01%
2020/07/09	12	67.15	0	0.00	66.90	12	10,336	0.12%
2020/07/08	2	67.40	0	0.00	67.60	2	10,258	0.02%
2020/07/07	2	68.00	13	66.62	66.70	-11	10,186	-0.11%
2020/07/06	3	67.50	3	67.87	68.00	0	10,039	0.00%
2020/07/03	11	66.45	11	66.90	66.90	0	9,910	0.00%
2020/07/02	0	0.00	3	65.53	65.90	-3	9,817	-0.03%
2020/07/01	1	64.00	10	64.00	64.30	-9	9,704	-0.09%
2020/06/30	1	64.50	5	64.50	64.30	-4	9,635	-0.04%
2020/06/29	7	63.77	22	64.00	64.20	-15	9,556	-0.16%
2020/06/24	23	63.46	1	64.00	64.00	22	9,483	0.23%
2020/06/23	0	0.00	10	62.90	63.10	-10	9,367	-0.11%
2020/06/19	0	0.00	6	62.68	62.90	-6	9,352	-0.06%
2020/06/18	10	62.10	32	62.28	62.30	-22	9,280	-0.24%
2020/06/17	2	61.80	0	0.00	61.70	2	9,204	0.02%
2020/06/16	11	62.06	26	61.72	61.90	-15	9,236	-0.16%
2020/06/15	1	61.60	9	61.61	61.00	-8	9,285	-0.09%
2020/06/12	0	0.00	12	60.54	61.00	-12	9,248	-0.13%
2020/06/11	13	61.04	18	61.64	60.70	-5	9,251	-0.05%
2020/06/10	13.2	61.34	2	61.90	62.00	11.2	9,156	0.12%
2020/06/09	21	62.09	1	62.10	61.90	20	9,132	0.22%
2020/06/08	32	63.16	10	63.39	63.10	22	9,098	0.24%
2020/06/05	1	62.80	38	62.57	62.80	-37	8,902	-0.42%
2020/06/03	10	61.30	0	0.00	61.40	10	8,688	0.12%
2020/06/02	0	0.00	1	61.60	61.30	-1	8,577	-0.01%
2020/06/01	18	61.70	2	61.70	61.70	16	8,496	0.19%
2020/05/29	4	61.28	2	61.35	61.40	2	8,429	0.02%
2020/05/28	10	61.70	0	0.00	60.90	10	8,383	0.12%
2020/05/27	0	0.00	3	61.07	61.40	-3	8,324	-0.04%
2020/05/26	0	0.00	6	61.20	61.10	-6	8,290	-0.07%
2020/05/25	0	0.00	4	60.35	60.70	-4	8,155	-0.05%
2020/05/22	4	60.48	19	60.73	60.20	-15	8,059	-0.19%
2020/05/21	4	59.28	19	59.45	59.70	-15	7,789	-0.19%
2020/05/20	11	58.51	1	58.50	58.40	10	7,631	0.13%
2020/05/19	1	58.90	32	58.89	58.80	-31	7,618	-0.41%
2020/05/18	25	58.27	0	0.00	58.20	25	7,609	0.33%
2020/05/15	3	59.00	6	58.93	58.90	-3	7,552	-0.04%
2020/05/14	29	59.26	3	59.43	58.10	26	7,383	0.35%
2020/05/13	19	60.71	1.3	60.64	60.80	17.8	7,110	0.25%
2020/05/12	3	61.30	30	61.27	61.30	-27	6,963	-0.39%
2020/05/11	24.5	61.61	29	61.85	61.40	-4.5	6,866	-0.07%
2020/05/08	44	60.91	42	61.29	60.80	2	6,743	0.03%
2020/05/07	3	59.37	11	59.50	59.50	-8	6,377	-0.13%
2020/05/06	5	59.28	17	59.22	59.00	-12	6,287	-0.19%
2020/05/05	33	58.51	7	59.17	59.20	26	6,175	0.42%
2020/05/04	10	58.76	18	58.59	59.00	-8	5,859	-0.14%
2020/04/30	0	0.00	11	55.62	56.60	-11	5,207	-0.21%
2020/04/29	4	54.30	1	53.90	54.20	3	5,088	0.06%
2020/04/28	10	54.00	2	53.95	54.00	8	5,101	0.16%
2020/04/27	1	53.90	5	53.84	54.10	-4	5,143	-0.08%
2020/04/24	1	52.60	2	53.00	53.00	-1	5,093	-0.02%
2020/04/23	1	52.80	1	53.20	52.60	0	5,093	0.00%
2020/04/22	15	52.12	1.5	52.74	52.60	13.5	5,010	0.27%
2020/04/21	27	54.11	0	0.00	53.10	27	4,869	0.55%
2020/04/20	4	58.24	10	58.14	57.30	-6	4,575	-0.13%
2020/04/17	1	55.40	8	55.81	56.00	-7	4,292	-0.16%
2020/04/16	0	0.00	1	54.40	54.40	-1	4,181	-0.02%
2020/04/15	19	53.92	2	54.10	53.80	17	4,173	0.41%
2020/04/14	0	0.00	2	54.50	54.20	-2	4,077	-0.05%
2020/04/10	5	52.80	5	53.00	53.00	0	4,166	0.00%
2020/04/08	0	0.00	3	53.37	53.60	-3	4,296	-0.07%
2020/04/07	3	52.40	6	52.37	52.60	-3	4,269	-0.07%
2020/04/06	8	50.30	4	50.10	50.60	4	4,187	0.10%
2020/04/01	1	49.55	2	49.90	50.10	-1	4,187	-0.02%
2020/03/31	1	49.80	1	50.40	49.50	0	4,200	0.00%
2020/03/27	2	50.75	2	51.00	50.50	0	4,142	0.00%
2020/03/26	1	49.95	2	50.00	50.50	-1	4,083	-0.02%
2020/03/25	1	49.10	17	49.56	49.40	-16	4,059	-0.39%
2020/03/24	1	46.20	15	46.87	46.75	-14	4,033	-0.35%
2020/03/23	10	43.50	0	0.00	44.85	10	4,126	0.24%
2020/03/20	2	46.43	5	47.60	45.85	-3	4,202	-0.07%
2020/03/19	40	46.56	0	0.00	45.10	40	4,310	0.93%
2020/03/17	10	51.20	0	0.00	51.00	10	4,312	0.23%
2020/03/16	7	53.74	0	0.00	53.60	7	4,319	0.16%
2020/03/12	11	55.41	0	0.00	54.70	11	4,346	0.25%
2020/03/09	10	58.10	0	0.00	57.60	10	4,873	0.21%
2020/03/04	1	58.40	2	58.85	58.90	-1	5,013	-0.02%
2020/03/03	3	59.00	11	58.88	58.70	-8	5,164	-0.15%
2020/03/02	10	58.50	0	0.00	58.20	10	5,453	0.18%
2020/02/27	6	58.60	16	58.89	58.50	-10	5,706	-0.18%
2020/02/26	6	59.30	0	0.00	59.30	6	5,731	0.10%
2020/02/25	0	0.00	1	59.90	59.90	-1	5,712	-0.02%
2020/02/24	7	59.60	0	0.00	59.60	7	5,713	0.12%
2020/02/21	4	60.20	2	60.00	60.00	2	5,704	0.04%
2020/02/20	3	60.47	1	60.30	60.40	2	5,729	0.03%
2020/02/19	1	60.60	0	0.00	60.30	1	5,715	0.02%
2020/02/18	1	60.20	0	0.00	60.50	1	5,718	0.02%
2020/02/17	1	61.50	0	0.00	61.10	1	5,721	0.02%
2020/02/14	1	61.70	0	0.00	61.70	1	5,692	0.02%
2020/02/13	1	61.00	1	62.00	61.00	0	5,677	0.00%
2020/02/12	18	62.17	1	62.00	62.00	17	5,655	0.30%
2020/02/11	0	0.00	7	61.26	61.50	-7	5,653	-0.12%
2020/02/10	5	59.50	0	0.00	60.00	5	5,684	0.09%
2020/02/06	1	61.50	0	0.00	61.50	1	5,769	0.02%
2020/02/04	0	0.00	10	60.60	60.80	-10	6,003	-0.17%
2020/02/03	10	58.20	0	0.00	59.40	10	6,032	0.17%
2020/01/31	0	0.00	1	60.60	60.60	-1	6,006	-0.02%
2020/01/30	20	60.83	3	60.80	60.30	17	6,060	0.28%
2020/01/20	1	66.00	0	0.00	65.60	1	5,989	0.02%
2020/01/17	2	65.20	0	0.00	65.70	2	6,026	0.03%
2020/01/16	1	65.60	0	0.00	65.80	1	6,075	0.02%
2020/01/14	0	0.00	50	66.60	66.50	-50	6,184	-0.81%
2020/01/09	0	0.00	60	65.12	65.50	-60	6,358	-0.94%
2020/01/08	0	0.00	1	63.90	64.00	-1	6,401	-0.02%
2020/01/07	6	64.08	10.3	64.15	64.30	-4.3	6,423	-0.07%
2020/01/06	15	65.40	1	66.00	64.80	14	6,394	0.22%
2020/01/03	5	67.38	7	68.07	67.20	-2	6,405	-0.03%
2020/01/02	2	68.10	60	68.19	68.40	-58	6,381	-0.91%
2019/12/31	3	67.40	1	67.30	67.20	2	6,322	0.03%
2019/12/27	4	67.58	0	0.00	67.70	4	6,366	0.06%
2019/12/26	0	0.00	2	67.15	67.20	-2	6,365	-0.03%
2019/12/25	0	0.00	11	66.05	66.70	-11	6,378	-0.17%
2019/12/24	8	65.96	10	66.25	65.70	-2	6,444	-0.03%
2019/12/23	2	66.25	35	66.59	66.20	-33	6,485	-0.51%
2019/12/20	30	66.90	14	67.13	66.80	16	6,508	0.25%
2019/12/19	26	66.96	0	0.00	67.30	26	6,508	0.40%
2019/12/18	149	67.97	21	68.27	67.50	128	6,518	1.96%	大買/鉅額交易
2019/12/17	15	67.10	3	67.13	67.20	12	6,526	0.18%
2019/12/16	67	67.46	39	66.83	66.40	28	6,471	0.43%
2019/12/13	6	66.10	7	65.84	66.10	-1	6,351	-0.02%
2019/12/12	15	65.55	8	65.55	65.30	7	6,471	0.11%
2019/12/11	1	65.60	5	65.48	65.80	-4	6,678	-0.06%
2019/12/09	1	66.00	7	65.57	66.10	-6	6,643	-0.09%
2019/12/06	3	65.80	7	66.11	65.00	-4	6,611	-0.06%
2019/12/05	8.3	65.42	30	65.53	65.50	-21.7	6,614	-0.33%
2019/12/04	10	63.97	41	63.82	63.90	-31	6,409	-0.48%
2019/12/02	4	62.30	0	0.00	62.30	4	6,303	0.06%
2019/11/29	0	0.00	5	63.36	62.80	-5	6,357	-0.08%
2019/11/28	4	63.00	37	63.20	63.40	-33	6,317	-0.52%
2019/11/27	3	61.73	38	62.84	62.60	-35	6,228	-0.56%
2019/11/26	9	62.54	22	62.61	62.30	-13	5,915	-0.22%
2019/11/25	1	61.90	4	61.60	61.90	-3	5,640	-0.05%
2019/11/21	1	60.40	0	0.00	60.60	1	5,689	0.02%
2019/11/20	17	60.31	0	0.00	60.30	17	5,715	0.30%
2019/11/19	1	60.60	0	0.00	60.60	1	5,754	0.02%
2019/11/18	5	62.00	2	61.95	61.80	3	5,727	0.05%
2019/11/14	17	60.00	0	0.00	60.00	17	5,750	0.30%
2019/11/12	1	60.30	1	60.30	60.30	0	5,779	0.00%
2019/11/11	5	60.20	1	60.10	60.10	4	5,816	0.07%
2019/11/07	16	60.47	0	0.00	60.70	16	5,840	0.27%
2019/11/05	1	62.30	0	0.00	62.20	1	5,800	0.02%
2019/11/04	0	0.00	4	62.70	62.60	-4	5,761	-0.07%
2019/10/31	5	60.30	1	60.30	60.40	4	5,729	0.07%
2019/10/30	2	60.15	5	60.40	60.70	-3	5,858	-0.05%
2019/10/29	12	60.01	1	60.70	59.90	11	5,913	0.19%
2019/10/25	1	61.20	0	0.00	61.20	1	5,863	0.02%
2019/10/24	1	61.70	3	61.80	62.00	-2	5,906	-0.03%
2019/10/23	0	0.00	4	61.05	61.10	-4	5,934	-0.07%
2019/10/22	0	0.00	1.2	60.80	60.30	-1.2	5,994	-0.02%
2019/10/18	0	0.00	2	59.35	59.60	-2	6,050	-0.03%
2019/10/17	0	0.00	5	58.42	58.50	-5	6,041	-0.08%
2019/10/16	0	0.00	3	57.87	57.50	-3	6,184	-0.05%
2019/10/15	2	57.80	0	0.00	57.70	2	6,207	0.03%
2019/10/14	2	57.70	0	0.00	57.30	2	6,316	0.03%
2019/10/08	7	57.93	2	57.50	57.50	5	6,326	0.08%
2019/10/07	0	0.00	1	59.20	59.10	-1	6,446	-0.02%
2019/10/04	1	59.10	1	59.00	59.20	0	6,556	0.00%
2019/10/03	1	59.50	5	59.16	58.90	-4	6,588	-0.06%
2019/10/02	0	0.00	13	59.12	59.20	-13	6,596	-0.20%
2019/09/27	11	57.53	4	57.63	57.50	7	6,683	0.10%
2019/09/26	10	58.29	1	58.60	58.10	9	6,755	0.13%
2019/09/25	2	58.55	2	58.85	58.40	0	6,888	0.00%
2019/09/24	1	58.80	2	59.05	58.80	-1	7,255	-0.01%
2019/09/23	3	58.67	2	58.70	58.60	1	7,281	0.01%
2019/09/20	17.2	58.80	6	58.85	58.50	11.2	7,282	0.15%
2019/09/19	1	60.00	1	60.20	59.80	0	7,180	0.00%
2019/09/18	3	59.57	1.6	59.74	59.70	1.4	7,220	0.02%
2019/09/17	10	59.87	85	59.96	59.50	-75	7,192	-1.04%
2019/09/16	46	61.10	4	61.08	61.00	42	7,126	0.59%
2019/09/12	1	63.70	0	0.00	63.40	1	7,180	0.01%
2019/09/11	7	62.87	0	0.00	63.50	7	7,329	0.10%
2019/09/10	3	63.33	0	0.00	63.00	3	7,299	0.04%
2019/09/09	6	63.22	0	0.00	63.20	6	7,261	0.08%
2019/09/06	2	65.00	0	0.00	64.30	2	7,277	0.03%
2019/09/05	1	65.20	2	64.65	64.10	-1	7,245	-0.01%
2019/09/04	1	63.90	10	63.68	63.80	-9	7,168	-0.13%
2019/09/03	11	63.48	2	63.30	63.40	9	7,294	0.12%
2019/09/02	1	62.60	0.1	62.90	62.80	0.9	7,328	0.01%
2019/08/30	1	62.40	0.4	62.70	62.60	0.6	7,377	0.01%
2019/08/29	25	61.00	1	61.20	61.20	24	7,448	0.32%
2019/08/28	1	60.70	0	0.00	60.90	1	7,596	0.01%
2019/08/27	65	60.96	0	0.00	60.50	65	7,664	0.85%
2019/08/26	1	60.80	2	60.80	60.60	-1	7,810	-0.01%
2019/08/22	2	62.80	0	0.00	61.90	2	7,863	0.03%
2019/08/21	1	62.30	0	0.00	62.20	1	7,882	0.01%
2019/08/20	0	0.00	1	63.10	62.50	-1	8,046	-0.01%
2019/08/19	10	62.80	7	63.14	63.20	3	8,193	0.04%
2019/08/16	1	61.60	1	62.00	62.00	0	8,637	0.00%
2019/08/08	0	0.00	1	62.30	62.40	-1	9,224	-0.01%
2019/08/07	1	61.60	0	0.00	61.80	1	9,268	0.01%
2019/08/06	1	61.20	10	60.00	61.20	-9	9,323	-0.10%
2019/08/05	0	0.00	4	60.98	61.10	-4	9,370	-0.04%
2019/08/02	5	61.02	0	0.00	60.80	5	9,463	0.05%
2019/08/01	11	63.11	1	63.20	63.00	10	9,370	0.11%
2019/07/30	1	63.30	0	0.00	63.30	1	9,468	0.01%
2019/07/25	1	64.70	2	64.80	64.70	-1	10,123	-0.01%
2019/07/24	2	67.25	0	0.00	67.30	2	10,078	0.02%
2019/07/23	1	67.60	2	67.45	67.50	-1	9,997	-0.01%
2019/07/22	0	0.00	1	67.20	67.30	-1	10,012	-0.01%
2019/07/19	0	0.00	5	66.48	66.40	-5	10,063	-0.05%
2019/07/18	3	64.97	0	0.00	65.10	3	10,122	0.03%
2019/07/17	5	66.30	1	66.10	67.00	4	10,026	0.04%
2019/07/16	1	67.00	2	66.60	67.00	-1	10,032	-0.01%
2019/07/15	2	65.65	1	65.50	66.00	1	9,885	0.01%
2019/07/12	0	0.00	1	65.60	65.50	-1	9,921	-0.01%
2019/07/11	7.6	65.86	2	66.35	65.50	5.6	9,976	0.06%
2019/07/05	0	0.00	2	64.90	64.90	-2	10,056	-0.02%
2019/07/04	1	64.90	0	0.00	64.80	1	10,070	0.01%
2019/07/03	0	0.00	5	64.60	64.60	-5	10,040	-0.05%
2019/07/02	1	65.00	6	65.53	65.60	-5	9,969	-0.05%
2019/07/01	7	64.23	27	63.93	64.90	-20	9,925	-0.20%
2019/06/28	1	60.90	5	60.40	60.50	-4	9,612	-0.04%
2019/06/27	1	61.50	0	0.00	61.50	1	9,646	0.01%
2019/06/26	0	0.00	1	60.90	60.80	-1	9,660	-0.01%
2019/06/25	7	60.06	1	60.10	60.40	6	9,666	0.06%
2019/06/24	1	61.40	1	61.30	61.10	0	9,635	0.00%
2019/06/21	1	61.00	2	60.95	60.80	-1	9,674	-0.01%
2019/06/20	6	61.10	34	60.91	61.80	-28	9,584	-0.29%
2019/06/19	2	58.60	25	59.11	59.20	-23	9,430	-0.24%
2019/06/18	0	0.00	1	57.40	57.00	-1	9,376	-0.01%
2019/06/17	2	56.65	2	56.55	57.00	0	9,591	0.00%
2019/06/14	18	56.79	2	57.65	56.30	16	9,938	0.16%
2019/06/13	2	57.80	20	58.00	58.10	-18	9,936	-0.18%
2019/06/11	44	57.92	2	58.60	57.30	42	9,965	0.42%
2019/06/10	0	0.00	5	57.40	57.60	-5	9,804	-0.05%
2019/06/06	5	55.20	0	0.00	55.10	5	9,743	0.05%
2019/06/05	1.3	57.18	0	0.00	56.60	1.3	9,652	0.01%
2019/06/04	1	57.40	2	56.05	55.80	-1	9,555	-0.01%
2019/06/03	1	57.50	1	57.10	57.30	0	9,476	0.00%
2019/05/31	7	57.80	7	58.04	58.30	0	9,479	0.00%
2019/05/30	0	0.00	1	56.10	56.00	-1	9,417	-0.01%
2019/05/28	2	54.70	1	55.00	54.60	1	9,400	0.01%
2019/05/27	7	54.94	11	53.94	54.70	-4	9,378	-0.04%
2019/05/24	2	55.70	2	55.85	55.60	0	9,242	0.00%
2019/05/23	31.1	55.94	3	55.70	55.60	28.1	9,259	0.30%
2019/05/22	10.1	62.73	11	62.42	61.60	-1	8,835	-0.01%
2019/05/21	11	61.58	1	61.30	62.70	10	8,704	0.11%
2019/05/20	1	63.90	0.2	64.30	63.00	0.8	8,563	0.01%
2019/05/17	4	66.05	1	64.80	64.80	3	8,522	0.04%
2019/05/16	1	67.80	1	67.20	67.30	0	8,512	0.00%
2019/05/15	3	68.70	0	0.00	68.80	3	8,547	0.04%
2019/05/14	4	65.20	4	66.55	68.20	0	8,587	0.00%
2019/05/13	16	67.86	4	68.90	67.60	12	8,553	0.14%
2019/05/10	2	70.70	0	0.00	70.30	2	8,577	0.02%
2019/05/09	1	71.10	1	70.80	71.70	0	8,565	0.00%
2019/05/08	3	72.17	2	72.40	72.10	1	8,627	0.01%
2019/05/07	2	73.45	2	73.50	73.00	0	8,588	0.00%
2019/05/06	8	71.34	9	71.69	72.10	-1	8,464	-0.01%
2019/05/03	4	71.45	3	72.37	72.70	1	8,301	0.01%
2019/05/02	0	0.00	3	72.40	71.30	-3	8,258	-0.04%
2019/04/30	1	69.60	1	69.80	70.00	0	8,171	0.00%
2019/04/29	1	69.90	0	0.00	70.10	1	8,247	0.01%
2019/04/25	0	0.00	5	71.90	72.50	-5	8,158	-0.06%
2019/04/24	10	72.05	11	71.94	71.20	-1	8,092	-0.01%
2019/04/22	0	0.00	3	71.00	71.00	-3	7,933	-0.04%
2019/04/18	1	70.50	1	70.60	69.40	0	7,908	0.00%
2019/04/17	0	0.00	1	71.50	71.50	-1	7,871	-0.01%
2019/04/16	4	69.55	5	70.42	71.00	-1	7,812	-0.01%
2019/04/15	4	68.95	0	0.00	69.00	4	7,722	0.05%
2019/04/12	9	70.22	0	0.00	69.20	9	7,806	0.12%
2019/04/11	2	72.45	1	72.70	72.10	1	7,751	0.01%
2019/04/10	1	71.70	0	0.00	72.00	1	7,716	0.01%
2019/04/08	5	74.00	0	0.00	73.10	5	7,654	0.07%
2019/04/03	2	73.95	3	73.40	73.50	-1	7,618	-0.01%
2019/04/02	1	72.90	2	72.00	72.00	-1	7,558	-0.01%
2019/04/01	14	72.19	10	72.64	72.50	4	7,552	0.05%
2019/03/29	0	0.00	1	70.70	71.00	-1	7,477	-0.01%
2019/03/28	3	70.93	1	71.20	70.60	2	7,486	0.03%
2019/03/27	1	70.90	0	0.00	71.10	1	7,489	0.01%
2019/03/22	12	72.98	29	74.24	72.30	-17	7,390	-0.23%
2019/03/21	3	75.20	1.1	75.48	75.00	2	7,272	0.03%
2019/03/20	16	75.55	11	75.64	75.50	5	7,225	0.07%
2019/03/19	1	75.30	9	74.14	75.30	-8	7,156	-0.11%
2019/03/18	2	69.15	1	68.80	70.00	1	6,847	0.01%
2019/03/15	1	69.50	3	69.50	69.10	-2	6,800	-0.03%
2019/03/14	0	0.00	4	69.18	69.00	-4	6,800	-0.06%
2019/03/13	0	0.00	1	68.30	68.50	-1	6,946	-0.01%
2019/03/08	1	67.60	0	0.00	67.50	1	7,518	0.01%
2019/03/07	2	68.00	2	68.00	67.80	0	7,544	0.00%
2019/03/06	9	68.54	1	69.50	68.00	8	7,654	0.10%
2019/03/05	0	0.00	13	68.78	68.20	-13	7,669	-0.17%
2019/03/04	2	67.45	0	0.00	67.20	2	7,760	0.03%
2019/02/27	0	0.00	2	67.40	67.50	-2	7,709	-0.03%
2019/02/26	6	67.48	1	67.40	67.20	5	7,679	0.07%
2019/02/25	3	68.27	0	0.00	68.10	3	7,671	0.04%
2019/02/22	16	67.93	3	68.50	67.80	13	7,692	0.17%
2019/02/21	0	0.00	1	66.70	66.90	-1	7,593	-0.01%
2019/02/20	1	65.90	0	0.00	66.00	1	7,611	0.01%
2019/02/19	2	65.85	1	66.80	65.80	1	7,634	0.01%
2019/02/18	10	68.03	0	0.00	66.80	10	7,680	0.13%
2019/02/15	0	0.00	1	68.80	68.50	-1	7,661	-0.01%
2019/02/14	4	67.78	5	68.10	68.00	-1	7,634	-0.01%
2019/02/13	1	67.10	1	66.50	67.00	0	7,649	0.00%
2019/02/11	0	0.00	3.4	67.74	67.80	-3.4	7,714	-0.04%
2019/01/30	1	65.70	3	65.93	66.00	-2	7,873	-0.03%
2019/01/29	0	0.00	3.1	65.11	65.40	-3.1	7,934	-0.04%
2019/01/25	2	63.80	0	0.00	63.40	2	8,103	0.02%
2019/01/24	5	63.12	16	63.28	63.90	-11	8,265	-0.13%
2019/01/23	17	61.53	4	61.90	61.70	13	8,199	0.16%
2019/01/22	0	0.00	15	64.91	65.10	-15	7,988	-0.19%
2019/01/21	0	0.00	2	64.85	64.30	-2	7,936	-0.03%
2019/01/18	1	61.90	0	0.00	62.70	1	7,898	0.01%
2019/01/17	1	63.60	0	0.00	61.80	1	7,972	0.01%
2019/01/16	1	63.10	7	63.31	63.50	-6	7,960	-0.08%
2019/01/15	2	62.00	8	62.14	62.30	-6	7,913	-0.08%
2019/01/14	1	61.10	0	0.00	60.90	1	7,925	0.01%
2019/01/11	1	61.30	0	0.00	60.90	1	7,973	0.01%
2019/01/10	0	0.00	2	60.90	61.40	-2	7,984	-0.03%
2019/01/09	2	60.20	12	59.83	60.30	-10	8,001	-0.12%
2019/01/08	1	58.20	1	58.00	58.00	0	7,992	0.00%
2019/01/07	2	58.15	1	57.50	57.50	1	7,979	0.01%
2019/01/04	25	57.45	0	0.00	56.40	25	8,016	0.31%
2019/01/03	3	60.83	1	59.80	59.80	2	8,023	0.02%
2018/12/28	0	0.00	1	61.70	62.00	-1	8,044	-0.01%
2018/12/27	1	61.80	8	61.74	61.80	-7	8,236	-0.08%
2018/12/25	2	60.60	0	0.00	60.10	2	8,312	0.02%
2018/12/24	0	0.00	6	63.42	62.30	-6	8,307	-0.07%
2018/12/21	1	61.20	1	61.80	62.80	0	8,358	0.00%
2018/12/20	1	60.80	2	60.90	60.90	-1	8,558	-0.01%
2018/12/18	1	61.20	0	0.00	61.30	1	8,578	0.01%
2018/12/14	0	0.00	1	60.50	60.60	-1	8,772	-0.01%
2018/12/13	1	61.80	3.2	61.22	61.50	-2.2	8,770	-0.03%
2018/12/12	3	62.23	6	62.93	62.00	-3	8,743	-0.03%
2018/12/11	5	60.88	12	61.14	61.50	-7	8,564	-0.08%
2018/12/10	0	0.00	8	59.63	60.00	-8	8,563	-0.09%
2018/12/07	2	59.45	0	0.00	59.10	2	8,575	0.02%
2018/12/06	16	58.88	2	58.20	58.20	14	8,607	0.16%
2018/12/05	6.2	61.90	5	62.28	62.60	1.2	8,527	0.01%
2018/12/04	5	62.70	88	63.29	63.10	-83	8,441	-0.98%
2018/12/03	4.3	60.87	11	61.46	61.00	-6.7	8,220	-0.08%
2018/11/29	0	0.00	9	60.71	59.90	-9	8,257	-0.11%
2018/11/28	3	58.50	10	58.72	59.00	-7	8,210	-0.09%
2018/11/27	7	57.81	34	57.99	58.20	-27	8,238	-0.33%
2018/11/26	1	54.50	8	55.54	55.50	-7	8,183	-0.09%
2018/11/23	1	54.80	1	54.40	54.10	0	8,415	0.00%
2018/11/22	9	54.84	3	54.97	54.50	6	8,620	0.07%
2018/11/21	3	54.70	1	55.10	55.10	2	8,614	0.02%
2018/11/20	2	54.10	4	54.93	55.80	-2	8,547	-0.02%
2018/11/19	3	54.50	0	0.00	54.10	3	8,406	0.04%
2018/11/16	3	55.60	6	55.17	54.80	-3	8,349	-0.04%
2018/11/15	3	54.90	7	55.30	55.90	-4	8,243	-0.05%
2018/11/14	8	53.79	0	0.00	53.50	8	8,119	0.10%
2018/11/13	10	52.80	6	52.97	54.00	4	8,069	0.05%
2018/11/12	6	54.13	4	54.25	54.10	2	8,012	0.02%
2018/11/09	5	54.50	5	54.38	54.60	0	7,979	0.00%
2018/11/08	21	54.39	10.2	54.48	53.80	10.8	7,904	0.14%
2018/11/07	44	54.90	2	55.15	54.80	42	7,787	0.54%
2018/11/06	8	57.18	0	0.00	56.10	8	7,650	0.10%
2018/11/05	1	59.80	0	0.00	59.30	1	7,507	0.01%
2018/11/02	1	60.20	3	60.97	61.40	-2	7,391	-0.03%
2018/11/01	0	0.00	68	60.29	61.10	-68	7,228	-0.94%
2018/10/31	6	56.87	12	58.15	56.80	-6	6,983	-0.09%
2018/10/30	2.2	56.07	4	56.80	56.50	-1.8	6,977	-0.03%
2018/10/29	5	53.50	18	55.01	55.30	-13	6,984	-0.19%
2018/10/26	18	53.12	2	52.95	52.80	16	6,996	0.23%
2018/10/25	35	54.79	2	54.15	53.70	33	6,943	0.48%
2018/10/24	0	0.00	1	59.00	58.00	-1	6,925	-0.01%
2018/10/23	2	58.30	0	0.00	58.00	2	6,891	0.03%
2018/10/22	0	0.00	14	58.86	59.70	-14	6,896	-0.20%
2018/10/19	8	55.43	74	56.20	56.30	-66	6,825	-0.97%
2018/10/18	6	56.43	1	56.80	57.20	5	6,855	0.07%
2018/10/17	1	55.80	18	57.06	56.80	-17	6,934	-0.25%
2018/10/16	8	54.84	1	54.80	54.80	7	6,906	0.10%
2018/10/15	2	55.50	2	55.20	55.20	0	6,948	0.00%
2018/10/12	2	55.80	9	56.16	56.60	-7	7,000	-0.10%
2018/10/11	7	50.99	13.3	54.45	54.10	-6.3	7,002	-0.09%
2018/10/09	15	54.00	3	54.40	54.40	12	6,935	0.17%
2018/10/08	3	54.40	0	0.00	55.00	3	7,013	0.04%
2018/10/05	34	56.06	7	55.17	55.10	27	7,012	0.39%
2018/10/04	3	58.63	2	59.00	59.00	1	7,104	0.01%
2018/10/03	24	59.22	0	0.00	58.80	24	7,203	0.33%
2018/10/02	2	60.95	11	61.01	61.20	-9	7,209	-0.12%
2018/10/01	1	59.10	7	60.84	60.70	-6	7,363	-0.08%
2018/09/28	8	59.11	1	59.00	59.00	7	7,398	0.09%
2018/09/27	26	59.27	2	59.30	59.00	24	7,422	0.32%
2018/09/26	1	61.30	5	61.16	61.20	-4	7,261	-0.06%
2018/09/25	26	60.51	0	0.00	60.80	26	7,301	0.36%
2018/09/21	1	60.70	0.2	61.20	61.00	0.8	7,262	0.01%
2018/09/20	29.1	61.49	10.2	60.41	61.00	18.9	7,221	0.26%
2018/09/19	25	63.66	0	0.00	63.10	25	7,113	0.35%
2018/09/18	8	64.34	0	0.00	64.20	8	7,138	0.11%
2018/09/17	1	65.40	2	66.20	65.90	-1	7,262	-0.01%
2018/09/14	12	65.90	0	0.00	65.80	12	7,265	0.17%
2018/09/13	3	65.13	0	0.00	65.60	3	7,211	0.04%
2018/09/10	2	66.20	1	66.00	66.00	1	6,972	0.01%
2018/09/05	1	70.80	6	70.05	70.00	-5	6,777	-0.07%
2018/09/04	3	70.20	0	0.00	70.30	3	6,672	0.04%
2018/09/03	10	69.72	0	0.00	68.50	10	6,594	0.15%
2018/08/31	5	68.76	19	69.81	70.30	-14	6,509	-0.22%
2018/08/30	2	68.30	8	68.96	68.80	-6	6,386	-0.09%
2018/08/29	4	67.53	6.2	67.55	67.90	-2.2	6,219	-0.04%
2018/08/17	2	64.30	0	0.00	64.00	2	6,465	0.03%
2018/08/16	1	61.60	2	63.95	64.90	-1	6,473	-0.02%
2018/08/14	1	64.10	1	64.50	64.50	0	6,455	0.00%
2018/08/13	2	64.35	0	0.00	63.50	2	6,418	0.03%
2018/08/10	1	65.50	1	66.90	66.90	0	6,285	0.00%
2018/08/09	4	66.60	5.3	66.23	66.00	-1.3	6,275	-0.02%
2018/08/08	1	67.20	0	0.00	65.80	1	6,234	0.02%
2018/08/03	1	66.00	1	66.90	66.90	0	6,323	0.00%
2018/07/30	1	66.50	0	0.00	66.30	1	6,429	0.02%
2018/07/27	0	0.00	1	67.00	67.50	-1	6,464	-0.02%
2018/07/25	3	66.80	0	0.00	67.10	3	6,650	0.05%
2018/07/24	11	68.53	4	68.65	68.30	7	6,579	0.11%
2018/07/20	2	68.85	8	69.31	67.60	-6	6,600	-0.09%
2018/07/19	1	68.10	1	69.40	69.20	0	6,575	0.00%
2018/07/18	1	68.50	2	68.90	68.70	-1	6,582	-0.02%
2018/07/17	0	0.00	1.1	68.13	68.60	-1.1	6,553	-0.02%
2018/07/16	2	67.25	2	68.00	67.20	0	6,443	0.00%
2018/07/13	2	67.00	7	66.87	67.00	-5	6,415	-0.08%
2018/07/12	8	67.11	3	67.93	66.60	5	6,459	0.08%
2018/07/11	3	66.40	3	66.87	67.20	0	6,367	0.00%
2018/07/10	6	67.22	3	66.77	67.00	3	6,380	0.05%
2018/07/09	0	0.00	6	66.60	66.90	-6	6,331	-0.09%
2018/07/06	2	63.95	10	63.80	63.00	-8	6,209	-0.13%
2018/07/04	13	64.95	3	65.43	64.40	10	6,281	0.16%
2018/07/03	0	0.00	40	64.14	63.50	-40	6,254	-0.64%
2018/07/02	16	63.81	0	0.00	63.30	16	6,272	0.26%
2018/06/29	0	0.00	2	62.50	63.30	-2	6,310	-0.03%
2018/06/27	3	60.40	1	60.60	60.60	2	6,340	0.03%
2018/06/26	53	62.06	50	61.00	60.10	3	6,554	0.05%
2018/06/22	0	0.00	1	63.60	63.60	-1	6,929	-0.01%
2018/06/21	0.3	63.70	176	64.03	63.70	-175.7	7,020	-2.50%	大賣/鉅額交易
2018/06/20	1	62.90	0	0.00	63.40	1	7,092	0.01%
2018/06/15	10	64.60	1	64.80	64.50	9	7,260	0.12%
2018/06/14	0	0.00	1	65.00	64.30	-1	7,251	-0.01%
2018/06/13	179	64.15	0	0.00	63.50	179	7,270	2.46%	大買/鉅額交易
2018/06/12	10	64.90	10	64.20	64.00	0	7,350	0.00%
2018/06/11	3	64.67	0	0.00	64.50	3	7,459	0.04%
2018/06/08	0	0.00	10	65.80	65.90	-10	7,500	-0.13%
2018/06/07	11	66.10	3	66.50	66.00	8	7,717	0.10%
2018/06/06	13	66.40	8	66.60	66.10	5	7,722	0.06%
2018/06/05	6	65.23	0	0.00	64.50	6	7,680	0.08%
2018/06/04	1	64.80	1	64.80	64.80	0	7,716	0.00%
2018/06/01	1	62.30	0.1	62.60	62.60	0.9	7,776	0.01%
2018/05/31	0	0.00	5	64.10	63.00	-5	7,887	-0.06%
2018/05/30	1	63.30	0	0.00	63.50	1	7,992	0.01%
2018/05/29	4	65.53	2	66.70	64.90	2	8,167	0.02%
2018/05/28	2	64.40	1	64.90	65.30	1	8,128	0.01%
2018/05/25	0	0.00	5	64.64	65.00	-5	8,205	-0.06%
2018/05/24	2	63.20	0	0.00	63.00	2	8,439	0.02%
2018/05/23	2	63.80	1	64.90	62.60	1	8,792	0.01%
2018/05/22	1	64.20	1	64.20	63.60	0	8,795	0.00%
2018/05/17	0	0.00	2	64.40	64.40	-2	9,066	-0.02%
2018/05/16	2	63.30	2	63.70	63.80	0	9,110	0.00%
2018/05/14	0	0.00	1	64.10	64.40	-1	9,308	-0.01%
2018/05/11	4	62.90	3	62.63	62.00	1	9,289	0.01%
2018/05/10	2	60.10	1	60.80	60.70	1	9,225	0.01%
2018/05/09	1	59.30	1	60.40	60.20	0	9,260	0.00%
2018/05/08	0	0.00	3	59.83	59.80	-3	9,247	-0.03%
2018/05/07	6	58.03	0.2	57.50	57.00	5.8	9,287	0.06%
2018/05/04	1	58.50	0	0.00	58.80	1	9,340	0.01%
2018/05/02	0	0.00	3	61.53	62.60	-3	9,378	-0.03%
2018/04/30	1	58.30	0	0.00	59.30	1	9,381	0.01%
2018/04/27	6	59.28	1	57.60	57.60	5	9,469	0.05%
2018/04/26	3	60.20	3	59.90	59.30	0	9,446	0.00%
2018/04/25	1	60.70	0	0.00	59.60	1	9,596	0.01%
2018/04/24	4	59.55	4	60.80	61.10	0	9,726	0.00%
2018/04/23	6	63.10	5	62.50	62.30	1	9,687	0.01%
2018/04/20	0	0.00	1	63.90	64.30	-1	9,786	-0.01%
2018/04/19	1	63.60	4	64.43	64.60	-3	10,048	-0.03%
2018/04/17	3	63.37	8	63.99	64.50	-5	10,495	-0.05%
2018/04/16	32	62.31	31.2	62.86	62.00	0.8	10,372	0.01%
2018/04/13	5	63.24	33	63.86	63.00	-28	10,268	-0.27%
2018/04/12	33	63.39	2	63.40	63.10	31	10,241	0.30%
2018/04/11	4	63.68	3	64.07	63.30	1	10,183	0.01%
2018/04/10	3	63.17	0	0.00	63.00	3	10,095	0.03%
2018/04/09	3	63.83	1.3	63.88	64.20	1.7	9,980	0.02%
2018/04/03	10	64.63	0	0.00	64.40	10	9,903	0.10%
2018/04/02	2	66.40	0	0.00	66.30	2	9,875	0.02%
2018/03/30	48	67.87	1	68.30	67.30	47	9,954	0.47%
2018/03/29	2	66.50	94	66.86	68.50	-92	10,020	-0.92%
2018/03/28	53	63.53	1	64.20	64.00	52	9,747	0.53%
2018/03/27	32	64.90	13	65.20	65.40	19	9,494	0.20%
2018/03/26	55	67.03	1	68.00	66.60	54	9,229	0.59%
2018/03/23	6	67.05	0	0.00	67.30	6	9,172	0.07%
2018/03/22	1	70.10	2	70.10	69.50	-1	9,149	-0.01%
2018/03/19	1	70.00	0	0.00	70.00	1	9,612	0.01%
2018/03/16	4	70.55	0	0.00	71.60	4	9,597	0.04%
2018/03/15	0.5	70.90	1	71.50	71.20	-0.5	9,530	-0.01%
2018/03/14	1.4	69.84	40	69.60	70.20	-38.6	9,456	-0.41%
2018/03/13	0.1	69.30	0	0.00	69.30	0.1	9,385	0.00%
2018/03/12	2	68.95	40	68.70	68.00	-38	9,170	-0.41%
2018/03/09	40	68.46	6	67.67	68.30	34	9,170	0.37%
2018/03/08	40	68.10	0	0.00	68.30	40	9,212	0.43%
2018/03/06	0	0.00	1	69.40	70.00	-1	9,313	-0.01%
2018/03/05	1	67.80	0	0.00	67.30	1	9,315	0.01%
2018/03/02	0	0.00	26	67.96	70.10	-26	9,268	-0.28%
2018/03/01	3	67.67	0	0.00	67.40	3	9,158	0.03%
2018/02/27	6	70.72	0	0.00	68.50	6	9,426	0.06%
2018/02/23	0	0.00	33	69.40	70.30	-33	9,106	-0.36%
2018/02/22	5	64.50	5	64.80	65.00	0	8,887	0.00%
2018/02/21	2	64.80	0	0.00	64.70	2	8,873	0.02%
2018/02/12	2	61.70	2	62.15	61.60	0	8,805	0.00%
2018/02/09	5	63.00	1	62.00	62.20	4	8,821	0.05%
2018/02/08	0	0.00	6	64.87	65.20	-6	8,771	-0.07%
2018/02/07	2	64.80	1	65.20	63.30	1	8,799	0.01%
2018/02/06	1	61.50	1	62.00	62.50	0	8,720	0.00%
2018/02/01	46.1	66.85	0	0.00	65.10	46.1	8,771	0.53%
2018/01/31	1	65.00	0	0.00	67.40	1	8,863	0.01%
2018/01/30	2	67.70	0	0.00	66.10	2	8,844	0.02%
2018/01/26	10	67.10	0	0.00	67.40	10	8,731	0.11%
2018/01/25	0	0.00	3	66.73	66.70	-3	8,749	-0.03%
2018/01/24	0.3	66.00	67	66.00	66.20	-66.7	8,670	-0.77%
2018/01/23	1	65.40	1	66.50	64.50	0	8,576	0.00%
2018/01/19	0	0.00	0.1	66.30	66.30	-0.1	8,681	0.00%
2018/01/18	3	65.90	23	66.20	65.50	-20	8,722	-0.23%
2018/01/17	11	63.85	0	0.00	64.50	11	8,627	0.13%
2018/01/16	13	63.96	2	64.80	65.00	11	8,693	0.13%
2018/01/15	0	0.00	15	63.44	64.30	-15	8,858	-0.17%
2018/01/12	2.3	62.00	4	61.83	61.50	-1.7	8,642	-0.02%
2018/01/11	0	0.00	32	60.06	60.90	-32	8,590	-0.37%
2018/01/10	0	0.00	1	56.50	58.50	-1	8,431	-0.01%
2018/01/09	34	56.36	0	0.00	56.30	34	8,517	0.40%
2018/01/08	0	0.00	25	57.82	58.00	-25	8,802	-0.28%
2018/01/05	0	0.00	1	57.20	57.10	-1	9,082	-0.01%
2018/01/04	0	0.00	7	56.84	57.00	-7	9,268	-0.08%
2018/01/03	8	56.00	0	0.00	56.30	8	9,327	0.09%