頎邦 (6147)-國票-安和券商分點個股進出

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
68.4
漲跌
▲0.1
漲幅
+0.15%
成交量
2,677張
產業
上櫃半導體類股
1171人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/06/14	1	68.50	0	0.00	68.40	1	7,917	0.01%
2024/06/13	5	68.78	2	68.50	68.30	3	7,988	0.04%
2024/06/12	1	69.00	0	0.00	69.30	1	7,974	0.01%
2024/06/11	0	0.00	1	68.70	69.10	-1	8,030	-0.01%
2024/06/07	4	68.20	0	0.00	68.20	4	8,114	0.05%
2024/06/06	2	68.60	0	0.00	68.10	2	8,148	0.02%
2024/06/05	2	68.80	0	0.00	68.70	2	8,145	0.02%
2024/06/04	0	0.00	7	68.87	68.70	-7	8,434	-0.08%
2024/06/03	10	68.70	0	0.00	68.90	10	8,393	0.12%
2024/05/30	4	68.00	4	68.60	68.60	0	8,175	0.00%
2024/05/29	6	68.63	0	0.00	68.60	6	8,039	0.07%
2024/05/28	0	0.00	1	69.10	69.00	-1	7,952	-0.01%
2024/05/27	8	68.75	3	69.23	68.00	5	7,889	0.06%
2024/05/24	25	69.09	0	0.00	68.40	25	7,686	0.33%
2024/05/23	11	73.15	0	0.00	70.30	11	7,452	0.15%
2024/05/22	0	0.00	2	79.70	79.50	-2	7,336	-0.03%
2024/05/21	2	78.60	4	78.95	78.60	-2	7,207	-0.03%
2024/05/20	0	0.00	3	78.80	78.90	-3	7,173	-0.04%
2024/05/17	2	77.00	0	0.00	77.30	2	7,101	0.03%
2024/05/15	0	0.00	2	79.00	78.60	-2	7,051	-0.03%
2024/05/14	5	79.08	0	0.00	78.50	5	7,069	0.07%
2024/05/13	0	0.00	2	78.90	79.30	-2	7,021	-0.03%
2024/05/10	2	77.15	5	77.70	76.70	-3	6,947	-0.04%
2024/05/09	1	78.60	5	78.18	77.80	-4	6,878	-0.06%
2024/05/08	0	0.00	1	76.60	75.80	-1	6,760	-0.01%
2024/05/07	2	76.50	0	0.00	76.00	2	6,751	0.03%
2024/05/06	0	0.00	3	77.80	77.50	-3	6,713	-0.04%
2024/05/03	4	77.87	4	77.95	77.90	0	6,684	0.00%
2024/05/02	0	0.00	2	77.20	77.30	-2	6,632	-0.03%
2024/04/30	2	75.55	3	75.50	76.10	-1	6,568	-0.02%
2024/04/29	1	76.70	0	0.00	77.30	1	6,519	0.02%
2024/04/26	0	0.00	1	77.80	77.80	-1	6,469	-0.02%
2024/04/25	0	0.00	1	76.70	77.00	-1	6,459	-0.02%
2024/04/24	0	0.00	1	75.40	76.10	-1	6,467	-0.02%
2024/04/22	7	73.61	3	73.73	73.30	4	6,438	0.06%
2024/04/19	1	74.60	18	75.60	74.40	-17	6,346	-0.27%
2024/04/18	2	76.10	1	76.00	75.70	1	6,237	0.02%
2024/04/17	0	0.00	5	77.40	76.80	-5	6,182	-0.08%
2024/04/16	5	77.10	1	76.50	76.30	4	6,184	0.06%
2024/04/15	0	77.50	0	0.00	77.80	0	6,135	0.00%
2024/04/12	0	0.00	25	77.28	77.70	-25	6,146	-0.41%
2024/04/10	0	0.00	2	77.75	77.60	-2	6,233	-0.03%
2024/04/09	1	76.80	0	0.00	76.50	1	6,264	0.02%
2024/04/03	13	76.50	0	0.00	76.00	13	6,314	0.21%
2024/04/02	17	76.72	0	0.00	76.80	17	6,293	0.27%
2024/04/01	2	77.80	2	78.05	77.50	0	6,276	0.00%
2024/03/29	1	76.70	40	78.74	79.00	-39	6,260	-0.62%
2024/03/28	6	77.40	8	77.39	77.90	-2	5,909	-0.03%
2024/03/27	26	75.86	5	75.72	75.80	21	5,749	0.37%
2024/03/26	3	74.07	1	74.40	73.90	2	5,745	0.03%
2024/03/25	8	74.90	5	75.96	75.10	3	5,797	0.05%
2024/03/22	5	76.04	1	76.30	75.70	4	5,850	0.07%
2024/03/21	0	0.00	11	78.32	78.20	-11	5,888	-0.19%
2024/03/20	5	78.68	3	80.03	77.60	2	5,965	0.03%
2024/03/19	15	79.87	35.2	79.79	78.50	-20.2	6,188	-0.33%
2024/03/18	7	77.61	5	77.28	77.40	2	6,031	0.03%
2024/03/15	5	76.64	1	77.00	76.50	4	6,014	0.07%
2024/03/14	7	77.74	3	78.07	77.50	4	5,953	0.07%
2024/03/13	17	78.66	10	78.47	79.00	7	5,829	0.12%
2024/03/12	6.2	76.83	4	77.03	76.80	2.2	5,618	0.04%
2024/03/11	4	74.35	10	75.43	75.70	-6	5,522	-0.11%
2024/03/08	25	76.98	30	76.70	75.40	-5	5,481	-0.09%
2024/03/07	11	74.01	16	73.52	74.60	-5	5,104	-0.10%
2024/03/06	1	72.70	0	0.00	73.80	1	5,033	0.02%
2024/03/05	4	72.30	0	0.00	72.80	4	5,049	0.08%
2024/03/04	1	72.50	9	72.22	72.90	-8	5,058	-0.16%
2024/03/01	2	71.70	0	0.00	71.30	2	5,042	0.04%
2024/02/29	2	71.25	0	0.00	71.00	2	5,009	0.04%
2024/02/27	2	72.30	15	72.50	71.70	-13	4,957	-0.26%
2024/02/26	6	73.53	21	73.45	73.70	-15	4,901	-0.31%
2024/02/23	68	75.13	30	74.69	74.00	38	4,829	0.79%
2024/02/21	0	0.00	11	71.25	71.10	-11	4,489	-0.24%
2024/02/20	2	70.45	1	70.40	70.40	1	4,458	0.02%
2024/02/19	1	70.60	4	71.00	71.00	-3	4,447	-0.07%
2024/02/16	1	69.40	0	0.00	70.00	1	4,423	0.02%
2024/02/15	3	69.70	3	69.60	69.60	0	4,372	0.00%
2024/02/02	2	71.20	0	0.00	71.30	2	4,281	0.05%
2024/02/01	5	71.50	0	0.00	71.40	5	4,233	0.12%
2024/01/31	6	71.28	5	71.90	72.00	1	4,209	0.02%
2024/01/29	1	72.50	0	0.00	72.60	1	4,192	0.02%
2024/01/25	2	74.20	6	74.37	73.90	-4	4,201	-0.10%
2024/01/24	1	74.40	0	0.00	74.20	1	4,207	0.02%
2024/01/23	5	74.00	2	74.00	74.20	3	4,222	0.07%
2024/01/22	0	0.00	3	73.37	73.50	-3	4,214	-0.07%
2024/01/19	1	73.30	0	0.00	73.50	1	4,239	0.02%
2024/01/17	1	73.70	0	0.00	73.00	1	4,229	0.02%
2024/01/12	0	0.00	1	73.10	72.60	-1	4,185	-0.02%
2024/01/10	2	71.45	1	71.80	71.80	1	4,167	0.02%
2024/01/08	3	72.70	2	73.20	72.80	1	4,160	0.02%
2024/01/04	1	74.80	7	73.90	74.50	-6	4,072	-0.15%
2024/01/03	0	0.00	1	74.30	74.30	-1	4,021	-0.02%
2023/12/29	8	72.21	3	72.53	72.30	5	3,895	0.13%
2023/12/28	2	72.55	0	0.00	72.80	2	3,869	0.05%
2023/12/27	0	0.00	2	73.45	72.90	-2	3,858	-0.05%
2023/12/26	2	71.20	0	0.00	72.30	2	3,821	0.05%
2023/12/25	2	72.60	5	72.70	72.30	-3	3,766	-0.08%
2023/12/22	1	73.20	0	0.00	73.30	1	3,742	0.03%
2023/12/21	7	73.03	3	72.87	73.50	4	3,659	0.11%
2023/12/20	7	73.51	4	73.98	74.00	3	3,558	0.08%
2023/12/19	3	73.43	0	0.00	72.60	3	3,435	0.09%
2023/12/18	2	74.95	0	0.00	75.30	2	3,301	0.06%
2023/12/15	5	77.34	1	79.00	76.80	4	3,202	0.12%
2023/12/14	11	78.08	6.8	77.15	78.70	4.2	3,039	0.14%
2023/12/13	2	73.55	6.1	72.74	73.80	-4.1	2,631	-0.16%
2023/12/12	3	71.30	6	71.07	71.40	-3	2,569	-0.12%
2023/12/07	0.1	70.00	0	0.00	70.00	0.1	2,654	0.00%
2023/12/05	7.1	70.17	0	0.00	70.50	7.1	2,733	0.26%
2023/12/04	6	71.38	36	71.40	71.50	-30	2,777	-1.08%
2023/12/01	8	71.93	1	71.90	72.00	7	2,966	0.24%
2023/11/30	0.1	71.30	2	71.75	72.00	-1.9	2,960	-0.06%
2023/11/29	1	71.40	0	0.00	71.30	1	2,913	0.03%
2023/11/28	2	70.40	11	71.00	71.00	-9	2,910	-0.31%
2023/11/24	0	0.00	1	70.00	70.00	-1	2,976	-0.03%
2023/11/09	0	0.00	1	69.30	69.50	-1	3,229	-0.03%
2023/11/08	0	0.00	1	70.10	69.70	-1	3,253	-0.03%
2023/11/07	11	70.08	1.1	70.09	70.10	9.9	3,249	0.30%
2023/11/06	0	0.00	1	70.00	70.00	-1	3,268	-0.03%
2023/11/02	0	0.00	0.1	69.00	69.40	-0.1	3,346	0.00%
2023/11/01	0	0.00	1.1	68.39	68.70	-1.1	3,351	-0.03%
2023/10/30	0.1	67.70	0	0.00	68.30	0.1	3,372	0.00%
2023/10/27	7.2	67.76	6	67.50	67.50	1.2	3,386	0.04%
2023/10/26	7	68.31	1	68.30	68.20	6	3,433	0.17%
2023/10/25	0	0.00	6	69.40	68.90	-6	3,596	-0.17%
2023/10/24	0	0.00	1	68.90	69.20	-1	3,614	-0.03%
2023/10/23	1	69.40	1.1	69.49	69.10	-0.1	3,606	0.00%
2023/10/19	1	68.10	1	68.40	68.20	0	3,574	0.00%
2023/10/17	0	0.00	1	68.00	67.90	-1	3,588	-0.03%
2023/10/16	7	66.71	5	67.00	66.80	2	3,604	0.06%
2023/10/12	1.2	67.03	1	67.50	67.50	0.2	3,641	0.01%
2023/10/11	6.1	67.37	6	67.02	66.80	0.1	3,656	0.00%
2023/10/06	2	68.20	0	0.00	68.10	2	3,672	0.05%
2023/10/04	1.1	68.09	1	68.20	68.20	0.1	3,715	0.00%
2023/10/02	0.3	68.30	1	68.30	68.70	-0.7	3,742	-0.02%
2023/09/28	0.2	68.10	0	0.00	68.20	0.2	3,757	0.01%
2023/09/26	0.1	68.50	0	0.00	68.10	0.1	3,797	0.00%
2023/09/22	1	67.40	1	68.30	68.50	0	3,771	0.00%
2023/09/21	6	67.75	20	68.05	67.90	-14	3,752	-0.37%
2023/09/20	6	70.25	1	69.70	69.00	5	3,746	0.13%
2023/09/19	1.1	71.42	3	71.50	71.00	-1.9	3,677	-0.05%
2023/09/18	0	0.00	1	71.90	71.30	-1	3,642	-0.03%
2023/09/15	8	71.29	5	71.90	71.30	3	3,624	0.08%
2023/09/14	1	71.30	1	71.00	71.00	0	3,558	0.00%
2023/09/13	2	71.65	1	71.90	71.20	1	3,548	0.03%
2023/09/12	1	71.50	3	71.80	71.50	-2	3,585	-0.06%
2023/09/08	1.3	70.92	0	0.00	70.90	1.3	3,587	0.03%
2023/09/07	2.1	71.51	0	0.00	71.50	2.1	3,566	0.06%
2023/09/06	3.2	71.95	41	71.92	72.00	-37.8	3,501	-1.08%
2023/09/05	1.1	69.79	1	69.80	70.10	0.1	3,326	0.00%
2023/09/04	0.1	69.30	0	0.00	69.80	0.1	3,351	0.00%
2023/09/01	3	69.27	0	0.00	69.20	3	3,398	0.09%
2023/08/31	3	70.30	2	70.40	69.80	1	3,404	0.03%
2023/08/28	2	68.80	1	69.20	68.90	1	3,370	0.03%
2023/08/25	0	0.00	11	67.92	68.20	-11	3,328	-0.33%
2023/08/24	0	0.00	6	67.15	67.20	-6	3,303	-0.18%
2023/08/22	10	66.29	8	66.28	66.30	2	3,310	0.06%
2023/08/21	5	66.90	0	0.00	66.70	5	3,297	0.15%
2023/08/17	0	0.00	15	68.20	68.70	-15	3,200	-0.47%
2023/08/09	18	67.48	2	67.20	67.00	16	3,141	0.51%
2023/08/08	0	0.00	11	69.20	69.10	-11	3,078	-0.36%
2023/08/07	3	68.63	3	68.70	68.70	0	3,077	0.00%
2023/08/04	0	0.00	1	68.20	68.40	-1	3,076	-0.03%
2023/08/02	2	67.70	0	0.00	67.40	2	3,072	0.07%
2023/07/31	11	69.67	5	69.50	69.40	6	3,017	0.20%
2023/07/28	12	68.81	19	69.29	69.40	-7	2,937	-0.24%
2023/07/27	3	66.97	1	67.30	67.40	2	2,771	0.07%
2023/07/26	0	0.00	1	66.40	66.40	-1	2,769	-0.04%
2023/07/25	1	66.10	0	0.00	66.10	1	2,856	0.04%
2023/07/21	1	66.00	1	66.50	66.70	0	2,898	0.00%
2023/07/19	2	67.10	1	66.80	66.70	1	2,996	0.03%
2023/07/18	2	67.00	1	66.80	66.80	1	3,007	0.03%
2023/07/17	3	66.20	1	65.80	66.50	2	2,986	0.07%
2023/07/13	2	65.20	14	65.32	64.90	-12	3,022	-0.40%
2023/07/06	0	0.00	1	64.10	63.80	-1	3,002	-0.03%
2023/06/28	1	63.00	0	0.00	63.00	1	3,124	0.03%
2023/06/27	1	62.90	0	0.00	62.90	1	3,105	0.03%
2023/06/26	1	62.30	0	0.00	62.30	1	3,109	0.03%
2023/06/20	6	62.68	0	0.00	62.70	6	3,121	0.19%
2023/06/16	5	64.60	5	65.20	64.90	0	3,031	0.00%
2023/06/15	16	69.56	8	69.40	69.60	8	2,945	0.27%
2023/06/14	1	69.70	0	0.00	69.60	1	2,870	0.03%
2023/06/12	0	0.00	1	69.70	69.80	-1	2,812	-0.04%
2023/06/08	1	69.20	0	0.00	69.70	1	2,794	0.04%
2023/06/06	0	0.00	1	69.10	69.40	-1	2,817	-0.04%
2023/06/05	1	68.70	0	0.00	68.60	1	2,817	0.04%
2023/06/02	0	0.00	1	68.20	67.60	-1	2,843	-0.04%
2023/05/29	2	67.30	0	0.00	67.10	2	3,052	0.07%
2023/05/26	1	67.10	1	67.20	66.80	0	3,078	0.00%
2023/05/25	0	0.00	3	66.30	66.40	-3	3,112	-0.10%
2023/05/24	2	65.90	0	0.00	66.20	2	3,165	0.06%
2023/05/23	1	66.20	0	0.00	66.00	1	3,188	0.03%
2023/05/22	1	66.10	1	66.10	66.00	0	3,186	0.00%
2023/05/18	2	65.85	0	0.00	65.70	2	3,157	0.06%
2023/05/17	0	0.00	1	64.90	65.10	-1	3,162	-0.03%
2023/05/16	1	64.80	0	0.00	64.30	1	3,144	0.03%
2023/05/12	1	64.90	0	0.00	65.00	1	3,124	0.03%
2023/05/10	2	65.00	0	0.00	65.00	2	3,166	0.06%
2023/05/08	0	0.00	1	66.40	66.00	-1	3,139	-0.03%
2023/05/02	2	65.30	0	0.00	65.30	2	3,278	0.06%
2023/04/28	5	66.80	0	0.00	65.90	5	3,254	0.15%
2023/04/25	1	66.10	0	0.00	66.30	1	3,082	0.03%
2023/04/24	0	0.00	4	67.50	67.50	-4	3,024	-0.13%
2023/04/21	0	0.00	5	66.98	67.00	-5	3,016	-0.17%
2023/04/18	1	67.70	0	0.00	67.90	1	2,960	0.03%
2023/04/13	0	0.00	7	69.57	69.30	-7	2,843	-0.25%
2023/04/12	3	69.30	1	69.20	69.30	2	2,824	0.07%
2023/04/11	0	0.00	1	68.30	68.70	-1	2,790	-0.04%
2023/04/10	3	68.00	0	0.00	67.50	3	2,756	0.11%
2023/04/07	5	69.40	3	69.40	69.10	2	2,711	0.07%
2023/04/06	8	69.64	0	0.00	69.90	8	2,677	0.30%
2023/03/31	1	69.50	0	0.00	69.30	1	2,644	0.04%
2023/03/30	1	68.40	5	69.00	68.90	-4	2,608	-0.15%
2023/03/29	4	69.08	2	68.60	68.40	2	2,575	0.08%
2023/03/28	1	70.00	0	0.00	70.00	1	2,525	0.04%
2023/03/27	0	0.00	5	70.60	70.60	-5	2,549	-0.20%
2023/03/23	0	0.00	8	71.30	71.00	-8	2,533	-0.32%
2023/03/22	4	70.90	0	0.00	70.50	4	2,490	0.16%
2023/03/17	0	0.00	1	69.80	70.00	-1	2,425	-0.04%
2023/03/13	0	0.00	19	69.14	70.30	-19	2,356	-0.81%
2023/03/10	0	0.00	21	70.80	70.10	-21	2,326	-0.90%
2023/03/09	0	0.00	5	70.74	70.90	-5	2,292	-0.22%
2023/03/07	1	69.90	221	69.67	70.50	-220	2,158	-10.19%	大賣/鉅額交易
2023/03/06	0	0.00	32	69.93	70.20	-32	2,104	-1.52%
2023/03/03	0	0.00	28	68.77	69.00	-28	2,012	-1.39%
2023/03/02	29	68.82	2	69.00	69.00	27	1,967	1.37%
2023/03/01	26	67.88	4	68.40	69.00	22	1,912	1.15%
2023/02/24	0	0.00	2	67.55	67.30	-2	1,805	-0.11%
2023/02/23	0	0.00	2	66.85	67.10	-2	1,761	-0.11%
2023/02/21	90	64.96	1	65.40	65.30	89	1,673	5.32%
2023/02/17	0	0.00	90	63.76	63.90	-90	1,753	-5.13%
2023/02/16	0	0.00	12	64.40	64.30	-12	1,759	-0.68%
2023/02/15	75	64.58	1	64.80	64.40	74	1,796	4.12%
2023/02/14	25	63.96	0	0.00	64.40	25	1,806	1.38%
2023/02/10	50	63.72	0	0.00	64.00	50	1,853	2.70%
2023/02/09	1	64.70	7	64.60	63.70	-6	1,877	-0.32%
2023/02/08	100	63.74	4	64.10	64.30	96	1,849	5.19%
2023/02/03	10	62.80	20	62.92	63.30	-10	1,753	-0.57%
2023/02/02	43	61.86	10	61.94	61.80	33	1,701	1.94%
2023/02/01	0	0.00	5	60.70	60.50	-5	1,692	-0.30%
2023/01/30	0	0.00	3	61.10	60.80	-3	1,652	-0.18%
2023/01/17	5	60.50	0	0.00	60.70	5	1,648	0.30%
2023/01/12	3	61.23	4	61.00	61.00	-1	1,670	-0.06%
2023/01/11	3	60.47	3	60.53	60.60	0	1,673	0.00%
2023/01/09	1	59.50	1	59.30	59.60	0	1,684	0.00%
2022/12/30	1	58.50	0	0.00	57.40	1	1,723	0.06%
2022/12/20	11	58.75	10	58.00	58.00	1	1,750	0.06%
2022/12/19	0	0.00	6	59.53	59.40	-6	1,761	-0.34%
2022/12/16	0	0.00	1	59.30	59.40	-1	1,746	-0.06%
2022/12/07	6	58.75	0	0.00	58.50	6	1,892	0.32%
2022/11/30	0	0.00	10	58.20	58.20	-10	1,932	-0.52%
2022/11/29	0	0.00	1	57.80	57.80	-1	1,930	-0.05%
2022/11/16	5	59.40	10	59.15	59.50	-5	1,979	-0.25%
2022/11/11	5	57.50	1	58.30	57.50	4	1,891	0.21%
2022/11/09	0	0.00	2	56.95	57.20	-2	1,877	-0.11%
2022/11/08	0	0.00	1	56.40	55.70	-1	1,849	-0.05%
2022/11/07	1	56.00	2	55.80	56.20	-1	1,884	-0.05%
2022/11/04	2	54.60	2	54.60	54.60	0	1,874	0.00%
2022/11/03	0	0.00	1	55.00	54.90	-1	1,904	-0.05%
2022/11/02	0	0.00	1	54.70	54.80	-1	1,931	-0.05%
2022/11/01	5	54.40	1	54.30	54.60	4	1,970	0.20%
2022/10/24	5	53.60	6	53.48	53.60	-1	2,059	-0.05%
2022/10/21	0	0.00	1	53.90	53.30	-1	2,057	-0.05%
2022/10/20	0	0.00	10	52.80	53.30	-10	2,086	-0.48%
2022/10/19	11	53.17	11	53.92	53.10	0	2,109	0.00%
2022/10/18	0	0.00	6	52.82	53.70	-6	2,116	-0.28%
2022/10/17	0	0.00	3	51.50	51.80	-3	2,148	-0.14%
2022/10/11	1	50.20	0	0.00	50.20	1	2,558	0.04%
2022/10/06	0	0.00	1	52.20	52.00	-1	2,641	-0.04%
2022/10/05	0	0.00	1	52.20	51.90	-1	2,695	-0.04%
2022/10/03	0	0.00	10	50.00	50.40	-10	2,753	-0.36%
2022/09/30	20	50.54	0	0.00	50.50	20	2,808	0.71%
2022/09/29	0	0.00	20	51.05	51.30	-20	2,848	-0.70%
2022/09/28	2	50.30	0	0.00	50.00	2	2,880	0.07%
2022/09/26	2	51.45	1	51.30	51.30	1	2,911	0.03%
2022/09/23	2	52.65	0	0.00	52.70	2	2,939	0.07%
2022/09/22	0	0.00	1	52.60	53.20	-1	2,997	-0.03%
2022/09/20	5	53.84	0	0.00	53.80	5	3,052	0.16%
2022/09/19	3	54.07	0	0.00	53.90	3	3,051	0.10%
2022/09/14	1	55.00	0	0.00	55.60	1	3,106	0.03%
2022/09/12	10	56.50	0	0.00	56.40	10	3,150	0.32%
2022/09/08	0	0.00	3	56.73	56.80	-3	3,244	-0.09%
2022/09/06	1	55.10	0	0.00	55.10	1	3,244	0.03%
2022/09/05	1	55.60	2	55.80	55.60	-1	3,238	-0.03%
2022/09/02	0	0.00	15	56.10	56.20	-15	3,258	-0.46%
2022/08/31	0	0.00	1	57.40	57.10	-1	3,251	-0.03%
2022/08/29	5	56.80	5	56.70	56.80	0	3,287	0.00%
2022/08/26	0	0.00	1	57.60	57.70	-1	3,294	-0.03%
2022/08/25	0	0.00	1	57.20	57.20	-1	3,293	-0.03%
2022/08/23	5	56.40	5	56.50	56.50	0	3,308	0.00%
2022/08/22	1	57.30	0	0.00	57.00	1	3,307	0.03%
2022/08/19	1	57.30	0	0.00	57.30	1	3,297	0.03%
2022/08/17	1	56.60	2	57.25	56.70	-1	3,312	-0.03%
2022/08/16	0	0.00	10	56.60	56.50	-10	3,288	-0.30%
2022/08/15	0	0.00	10	56.60	56.60	-10	3,266	-0.31%
2022/08/12	0	0.00	1	56.20	56.20	-1	3,247	-0.03%
2022/08/08	3	54.60	18	55.63	55.70	-15	3,223	-0.47%
2022/08/05	0	0.00	3	55.57	55.30	-3	3,182	-0.09%
2022/08/04	0	0.00	15	54.63	54.70	-15	3,169	-0.47%
2022/08/03	5	54.30	0	0.00	54.40	5	3,149	0.16%
2022/07/28	1	54.30	0	0.00	54.10	1	3,111	0.03%
2022/07/27	1	54.20	0	0.00	54.10	1	3,122	0.03%
2022/07/26	0	0.00	10	54.80	54.30	-10	3,109	-0.32%
2022/07/25	3	55.23	0	0.00	55.40	3	3,111	0.10%
2022/07/22	12	54.63	2	55.80	55.80	10	3,117	0.32%
2022/07/21	0	0.00	3	54.00	55.20	-3	3,108	-0.10%
2022/07/20	30	54.82	0	0.00	54.90	30	3,053	0.98%
2022/07/19	2	59.70	13	59.70	59.90	-11	2,925	-0.38%
2022/07/15	1	56.10	0	0.00	57.60	1	2,749	0.04%
2022/07/13	2	55.80	0	0.00	55.20	2	2,705	0.07%
2022/07/12	0	0.00	10	55.50	55.20	-10	2,735	-0.37%
2022/07/11	0	0.00	10	57.14	57.00	-10	2,713	-0.37%
2022/07/07	12	55.63	30	55.37	56.00	-18	2,654	-0.68%
2022/07/06	10	56.16	30	55.23	54.60	-20	2,617	-0.76%
2022/07/05	2	56.40	1	56.40	57.00	1	2,616	0.04%
2022/07/01	2	58.90	20	58.60	57.50	-18	2,655	-0.68%
2022/06/30	22	60.72	40	60.85	59.30	-18	2,660	-0.68%
2022/06/29	2	62.30	10	62.50	61.80	-8	2,613	-0.31%
2022/06/28	14	63.21	3	63.10	63.30	11	2,601	0.42%
2022/06/27	1	64.50	0	0.00	64.60	1	2,607	0.04%
2022/06/23	2	63.60	0	0.00	64.40	2	2,603	0.08%
2022/06/22	3	65.43	3	64.90	64.80	0	2,584	0.00%
2022/06/21	7	66.13	5	66.50	66.70	2	2,545	0.08%
2022/06/20	9	66.77	5	66.10	66.00	4	2,607	0.15%
2022/06/17	7	66.74	11	66.13	68.30	-4	2,609	-0.15%
2022/06/16	1	67.50	0	0.00	67.50	1	2,543	0.04%
2022/06/14	0	0.00	1	68.00	68.40	-1	2,600	-0.04%
2022/06/13	1	68.60	1	68.50	68.10	0	2,668	0.00%
2022/06/07	0	0.00	1	70.20	70.10	-1	3,013	-0.03%
2022/05/31	0	0.00	1	69.40	69.40	-1	3,431	-0.03%
2022/05/27	0	0.00	10	68.40	68.30	-10	3,696	-0.27%
2022/05/26	1	67.80	0	0.00	67.80	1	3,956	0.03%
2022/05/24	20	68.30	20	68.80	68.20	0	4,161	0.00%
2022/05/23	0	0.00	2	68.90	68.60	-2	4,170	-0.05%
2022/05/18	0	0.00	2	69.80	69.60	-2	4,247	-0.05%
2022/05/17	0	0.00	3	68.83	69.10	-3	4,244	-0.07%
2022/05/16	0	0.00	1	68.10	67.80	-1	4,246	-0.02%
2022/05/12	2	67.80	16	67.70	66.80	-14	4,328	-0.32%
2022/05/11	0	0.00	2	68.15	68.00	-2	4,348	-0.05%
2022/05/05	1	67.70	0	0.00	68.10	1	4,489	0.02%
2022/05/04	2	67.55	0	0.00	67.40	2	4,506	0.04%
2022/04/28	23	67.49	0	0.00	67.50	23	4,708	0.49%
2022/04/27	12	66.00	10	66.20	66.20	2	4,755	0.04%
2022/04/26	12	67.50	10	67.10	67.10	2	4,793	0.04%
2022/04/19	0	0.00	10	68.50	68.60	-10	5,707	-0.18%
2022/04/18	1	69.00	18	68.25	68.70	-17	5,891	-0.29%
2022/04/15	0	0.00	3	66.60	67.20	-3	5,900	-0.05%
2022/04/14	1	66.60	0	0.00	66.90	1	5,940	0.02%
2022/04/13	11	66.87	0	0.00	67.00	11	5,980	0.18%
2022/04/12	7	66.23	0	0.00	66.40	7	6,020	0.12%
2022/04/11	13	66.78	10	66.30	66.50	3	6,035	0.05%
2022/04/08	1	67.10	0	0.00	67.50	1	6,020	0.02%
2022/04/07	1	68.10	0	0.00	67.20	1	6,010	0.02%
2022/04/06	10	68.40	0	0.00	68.60	10	5,998	0.17%
2022/04/01	0	0.00	1	69.00	69.40	-1	5,996	-0.02%
2022/03/31	2	69.10	10	69.20	69.10	-8	6,024	-0.13%
2022/03/30	1	69.80	0	0.00	69.40	1	6,038	0.02%
2022/03/29	5	69.70	10	70.00	69.70	-5	6,019	-0.08%
2022/03/25	2	70.85	0	0.00	70.60	2	6,012	0.03%
2022/03/23	0	0.00	11	71.22	71.20	-11	6,099	-0.18%
2022/03/22	7	71.70	2	71.80	71.90	5	6,060	0.08%
2022/03/21	1	71.40	0	0.00	71.30	1	6,057	0.02%
2022/03/18	0	0.00	1	71.80	71.80	-1	6,091	-0.02%
2022/03/17	6	70.58	2	70.65	70.90	4	6,092	0.07%
2022/03/16	2	69.15	0	0.00	69.10	2	6,106	0.03%
2022/03/15	2	69.85	0	0.00	69.50	2	6,110	0.03%
2022/03/14	2	70.65	0	0.00	71.00	2	6,116	0.03%
2022/03/11	0	0.00	1	71.20	71.30	-1	6,124	-0.02%
2022/03/10	16	71.52	11	71.73	71.20	5	6,140	0.08%
2022/03/09	2	70.25	11	70.77	71.60	-9	5,957	-0.15%
2022/03/07	11	69.21	100	68.81	69.10	-89	5,954	-1.49%
2022/03/04	8	71.55	1	71.20	71.10	7	5,901	0.12%
2022/03/03	2	71.90	23	71.85	72.60	-21	5,821	-0.36%
2022/03/02	8	70.74	1	70.90	70.90	7	5,710	0.12%
2022/03/01	7	71.07	22	71.15	71.00	-15	5,644	-0.27%
2022/02/25	0	0.00	11	68.75	68.90	-11	5,436	-0.20%
2022/02/24	11	66.88	1	66.80	66.80	10	5,384	0.19%
2022/02/23	0	0.00	1	68.40	68.70	-1	5,384	-0.02%
2022/02/22	10	68.70	2	68.70	68.30	8	5,427	0.15%
2022/02/21	0	0.00	1	69.20	69.50	-1	5,524	-0.02%
2022/02/17	10	68.20	20	68.45	68.80	-10	5,766	-0.17%
2022/02/16	1	68.20	0	0.00	68.00	1	5,908	0.02%
2022/02/14	0	0.00	1	68.30	68.10	-1	6,058	-0.02%
2022/02/11	5	69.10	9	69.44	69.30	-4	6,065	-0.07%
2022/02/09	3	68.97	22	68.97	69.00	-19	6,181	-0.31%
2022/02/08	0	0.00	17	68.34	68.90	-17	6,192	-0.27%
2022/01/26	1	68.60	1	67.80	67.90	0	6,270	0.00%
2022/01/25	0	0.00	1	69.10	68.00	-1	6,349	-0.02%
2022/01/24	7	67.84	10	68.61	68.70	-3	6,324	-0.05%
2022/01/21	10	69.00	0	0.00	69.00	10	6,414	0.16%
2022/01/19	0	0.00	3	69.50	69.10	-3	6,547	-0.05%
2022/01/18	31	69.86	33	71.13	70.00	-2	6,512	-0.03%
2022/01/17	1	69.50	5	69.62	69.80	-4	6,332	-0.06%
2022/01/14	6	67.97	7	68.26	68.20	-1	6,251	-0.02%
2022/01/13	228	68.94	134	68.83	69.00	94	6,178	1.52%	大買/大賣/
2022/01/12	5	67.80	0	0.00	68.00	5	5,884	0.08%
2022/01/11	0	0.00	2	67.85	67.90	-2	5,789	-0.03%
2022/01/10	1	66.20	20	66.90	67.20	-19	5,604	-0.34%
2022/01/07	1	66.00	1	66.20	66.40	0	5,575	0.00%
2022/01/05	0	0.00	1	66.60	66.50	-1	5,612	-0.02%
2022/01/04	3	66.57	0	0.00	66.50	3	5,711	0.05%
2022/01/03	0	0.00	5	67.00	66.80	-5	5,891	-0.08%
2021/12/30	5	66.60	5	66.90	66.70	0	5,912	0.00%
2021/12/29	7	66.50	0	0.00	66.40	7	5,926	0.12%
2021/12/28	1	67.00	1	67.30	66.90	0	5,968	0.00%
2021/12/27	0	0.00	1	66.60	67.10	-1	6,008	-0.02%
2021/12/24	0	0.00	2.2	65.93	66.10	-2.2	6,032	-0.04%
2021/12/23	3	65.77	0	0.00	66.00	3	6,077	0.05%
2021/12/22	0	0.00	2	65.50	65.50	-2	6,209	-0.03%
2021/12/21	2	65.10	0	0.00	65.40	2	6,223	0.03%
2021/12/17	6	65.07	0	0.00	65.10	6	6,237	0.10%
2021/12/16	0	0.00	30	66.20	66.30	-30	6,179	-0.49%
2021/12/15	1	65.50	5	65.50	65.30	-4	6,181	-0.06%
2021/12/14	1	65.90	0	0.00	65.70	1	6,194	0.02%
2021/12/10	0	0.00	20	66.60	66.90	-20	6,196	-0.32%
2021/12/09	0	0.00	5	66.00	66.30	-5	6,246	-0.08%
2021/12/08	37	67.50	0	0.00	66.80	37	6,222	0.59%
2021/12/03	6	67.58	1	67.50	67.60	5	6,489	0.08%
2021/12/02	0	0.00	28	67.71	67.80	-28	6,877	-0.41%
2021/12/01	27	67.85	5	67.92	67.90	22	8,230	0.27%
2021/11/30	1	67.50	0	0.00	67.00	1	8,300	0.01%
2021/11/26	5	65.60	6	66.60	66.20	-1	8,647	-0.01%
2021/11/25	0.2	67.50	0	0.00	67.20	0.2	8,665	0.00%
2021/11/24	1	67.10	1	67.40	67.30	0	8,766	0.00%
2021/11/23	1	67.80	6	67.70	67.60	-5	8,957	-0.06%
2021/11/22	4	68.35	23	68.09	68.30	-19	8,989	-0.21%
2021/11/19	0	0.00	4	67.50	67.30	-4	9,026	-0.04%
2021/11/18	2	67.20	4	67.80	67.20	-2	9,051	-0.02%
2021/11/17	1	66.40	0	0.00	66.90	1	8,947	0.01%
2021/11/16	5	67.50	2	67.25	66.80	3	8,857	0.03%
2021/11/15	4	68.03	10	68.17	68.20	-6	8,763	-0.07%
2021/11/12	20	66.70	1	66.70	66.70	19	8,674	0.22%
2021/11/10	8	65.93	2	65.80	66.00	6	8,639	0.07%
2021/11/09	0	0.00	4	66.27	66.00	-4	8,759	-0.05%
2021/11/08	1	65.80	4	65.93	65.90	-3	8,730	-0.03%
2021/11/05	5	65.60	0	0.00	65.80	5	8,761	0.06%
2021/11/04	10	65.45	1	65.30	65.20	9	8,919	0.10%
2021/11/03	1	65.20	10	65.22	65.20	-9	9,095	-0.10%
2021/11/02	9	64.84	11	64.89	63.60	-2	9,371	-0.02%
2021/11/01	1	65.10	1	64.90	65.10	0	9,820	0.00%
2021/10/29	9	64.61	6	64.55	64.30	3	10,157	0.03%
2021/10/28	6	65.22	5	65.26	65.20	1	10,080	0.01%
2021/10/27	10	64.34	3	64.03	64.50	7	9,998	0.07%
2021/10/26	2	63.20	3	63.83	63.20	-1	10,238	-0.01%
2021/10/22	1	61.90	4	62.35	63.40	-3	10,272	-0.03%
2021/10/21	0	0.00	1	61.90	62.00	-1	10,391	-0.01%
2021/10/20	0	0.00	2	63.35	62.50	-2	10,371	-0.02%
2021/10/19	2	62.30	0	0.00	62.60	2	10,431	0.02%
2021/10/18	4	61.93	0	0.00	61.60	4	10,449	0.04%
2021/10/15	5	62.60	8	62.10	62.10	-3	10,594	-0.03%
2021/10/14	3	60.80	0	0.00	61.10	3	10,699	0.03%
2021/10/13	11	60.83	16	61.18	61.00	-5	10,799	-0.05%
2021/10/12	11	62.66	11	62.30	62.00	0	10,866	0.00%
2021/10/08	17	64.38	4	64.50	63.30	13	11,163	0.12%
2021/10/07	1	65.70	40	65.93	65.90	-39	11,005	-0.35%
2021/10/06	10	65.31	56	65.41	64.60	-46	11,053	-0.42%
2021/10/05	4	63.60	4	65.55	65.40	0	11,117	0.00%
2021/10/04	22	66.55	18	65.91	65.00	4	11,081	0.04%
2021/10/01	10	67.40	10	67.30	67.30	0	11,063	0.00%
2021/09/29	20	67.82	9	67.21	67.20	11	11,088	0.10%
2021/09/28	3	70.17	0	0.00	70.10	3	10,983	0.03%
2021/09/27	6	71.48	22	70.87	70.80	-16	10,972	-0.15%
2021/09/24	1	71.30	0	0.00	71.40	1	10,977	0.01%
2021/09/23	24	71.34	32	71.02	71.00	-8	10,987	-0.07%
2021/09/22	13	69.78	23	70.48	70.50	-10	11,005	-0.09%
2021/09/17	1	71.30	1	71.50	71.60	0	11,223	0.00%
2021/09/16	5	72.40	28	72.12	71.80	-23	11,224	-0.20%
2021/09/15	14	72.23	11	72.42	71.80	3	11,200	0.03%
2021/09/14	2	73.05	12	72.61	72.70	-10	11,146	-0.09%
2021/09/13	4	73.98	0	0.00	73.70	4	11,062	0.04%
2021/09/10	12	74.22	11	73.79	74.50	1	11,038	0.01%
2021/09/08	44	74.48	66	73.68	73.30	-22	10,921	-0.20%
2021/09/07	94	74.84	4	74.65	74.40	90	10,732	0.84%
2021/09/06	210	81.78	190	82.20	78.00	20	10,307	0.19%	大買/大賣/
2021/09/03	9	79.79	20	80.40	81.10	-11	8,879	-0.12%
2021/09/02	56	79.38	21	79.42	79.40	35	8,739	0.40%
2021/09/01	74	80.01	38	79.19	80.40	36	8,616	0.42%
2021/08/31	20	76.41	18	76.91	77.10	2	8,442	0.02%
2021/08/30	11	76.75	33	76.75	77.00	-22	8,363	-0.26%
2021/08/27	23	73.23	31	74.53	75.80	-8	8,235	-0.10%
2021/08/26	0	0.00	15	73.30	73.70	-15	8,014	-0.19%
2021/08/25	14	72.69	1	72.70	72.50	13	7,914	0.16%
2021/08/24	6	73.63	8	73.93	73.60	-2	7,814	-0.03%
2021/08/23	1	74.10	2	74.50	74.50	-1	7,774	-0.01%
2021/08/20	2	73.05	11	73.20	73.20	-9	7,784	-0.12%
2021/08/19	12	74.15	10	74.60	73.10	2	7,799	0.03%
2021/08/18	18	72.34	12	73.48	75.00	6	7,769	0.08%
2021/08/17	10	73.42	10	74.00	73.60	0	7,721	0.00%
2021/08/16	17	72.55	12	72.99	73.90	5	7,666	0.07%
2021/08/13	33	75.09	1	78.40	73.60	32	7,604	0.42%
2021/08/12	8	76.74	10	76.40	77.70	-2	7,512	-0.03%
2021/08/11	3	76.60	0	0.00	76.10	3	7,479	0.04%
2021/08/10	14	76.76	11	77.61	77.60	3	7,395	0.04%
2021/08/09	35	79.59	18	79.84	78.40	17	7,253	0.23%
2021/08/06	13	80.79	14	80.89	80.90	-1	7,024	-0.01%
2021/08/05	30	80.92	32	80.55	80.20	-2	6,752	-0.03%
2021/08/04	24	77.94	19	78.24	79.30	5	6,309	0.08%
2021/08/03	1	75.80	11	75.45	76.00	-10	6,020	-0.17%
2021/08/02	2	75.60	2	75.70	75.30	0	5,948	0.00%
2021/07/30	13	74.76	26	74.70	75.00	-13	5,915	-0.22%
2021/07/29	10	72.10	11	72.55	72.70	-1	5,731	-0.02%
2021/07/28	22	71.27	21	71.75	71.40	1	5,731	0.02%
2021/07/27	22	73.57	35	73.81	73.30	-13	5,775	-0.23%
2021/07/26	11	72.63	80	72.85	72.90	-69	5,705	-1.21%
2021/07/23	17	71.98	15	73.03	72.10	2	5,714	0.04%
2021/07/22	12	71.20	11	71.75	71.40	1	5,670	0.02%
2021/07/21	2	70.90	2	69.85	69.70	0	5,620	0.00%
2021/07/20	20	75.34	21	75.35	74.30	-1	5,503	-0.02%
2021/07/19	8	76.85	2	77.20	76.70	6	5,366	0.11%
2021/07/16	23	77.51	9	77.52	77.70	14	5,334	0.26%
2021/07/15	37	78.02	91	76.62	77.20	-54	5,233	-1.03%
2021/07/13	2	74.65	3	75.13	73.90	-1	4,873	-0.02%
2021/07/12	31	74.04	16	74.68	74.70	15	4,849	0.31%
2021/07/09	10	73.50	6	73.68	72.90	4	4,783	0.08%
2021/07/08	1	73.40	0	0.00	73.80	1	4,827	0.02%
2021/07/07	1	73.00	10	72.90	73.10	-9	4,826	-0.19%
2021/07/06	36	73.05	14	73.04	73.30	22	4,837	0.45%
2021/06/30	10	71.40	8	71.63	72.00	2	4,933	0.04%
2021/06/29	0	0.00	12	72.03	71.90	-12	4,933	-0.24%
2021/06/28	10	72.40	5	72.32	72.80	5	4,940	0.10%
2021/06/23	0	0.00	1	69.80	69.60	-1	4,879	-0.02%
2021/06/21	1	68.50	1	68.80	69.10	0	4,978	0.00%
2021/06/18	3	69.60	0	0.00	69.00	3	5,103	0.06%
2021/06/17	0	0.00	12	70.53	70.60	-12	5,159	-0.23%
2021/06/16	12	70.21	1	70.20	70.00	11	5,570	0.20%
2021/06/11	0	0.00	1	70.60	70.30	-1	5,983	-0.02%
2021/06/09	3	69.90	50	69.98	69.20	-47	6,028	-0.78%
2021/06/08	51	70.80	5	70.26	70.80	46	6,018	0.76%
2021/06/02	0	0.00	1	67.70	68.20	-1	6,293	-0.02%
2021/05/28	5	67.20	1	67.70	68.20	4	6,787	0.06%
2021/05/26	2	67.10	10	66.70	67.30	-8	6,957	-0.11%
2021/05/25	10	65.40	11	66.21	66.90	-1	7,011	-0.01%
2021/05/24	1	64.30	0	0.00	65.10	1	7,036	0.01%
2021/05/21	11	64.92	15	64.69	64.50	-4	7,126	-0.06%
2021/05/20	15	65.44	21	64.58	64.40	-6	7,215	-0.08%
2021/05/19	0	0.00	4	66.68	66.60	-4	7,194	-0.06%
2021/05/18	15	64.55	10	64.40	66.50	5	7,226	0.07%
2021/05/17	11	62.86	22	63.04	62.80	-11	7,313	-0.15%
2021/05/14	1	66.30	0	0.00	66.60	1	7,287	0.01%
2021/05/13	2	63.80	1	64.30	65.20	1	7,294	0.01%
2021/05/12	9	66.51	7	65.97	64.50	2	7,288	0.03%
2021/05/11	25	68.50	1	69.10	67.10	24	7,276	0.33%
2021/05/07	2	70.75	2	70.20	71.00	0	7,429	0.00%
2021/05/06	8	70.99	3	72.23	70.60	5	7,469	0.07%
2021/05/05	5	71.60	10	70.05	70.40	-5	7,787	-0.06%
2021/05/04	6	70.72	7	70.79	71.60	-1	7,862	-0.01%
2021/05/03	13	75.32	0	0.00	73.90	13	7,892	0.16%
2021/04/29	6	77.68	2	77.45	77.40	4	7,910	0.05%
2021/04/28	2	77.05	2	77.35	78.20	0	7,975	0.00%
2021/04/27	1	76.60	2	76.95	76.90	-1	8,214	-0.01%
2021/04/26	10	76.86	9	76.70	76.90	1	8,350	0.01%
2021/04/23	3	75.30	3	75.47	76.00	0	8,475	0.00%
2021/04/22	0	0.00	4	75.90	75.20	-4	8,655	-0.05%
2021/04/21	0	0.00	1	77.50	77.50	-1	8,814	-0.01%
2021/04/20	3	76.63	2	77.30	76.60	1	8,958	0.01%
2021/04/19	8	77.09	2	77.10	77.10	6	9,392	0.06%
2021/04/16	0	0.00	8	78.13	77.90	-8	9,443	-0.08%
2021/04/14	9	74.47	16	75.96	75.30	-7	9,628	-0.07%
2021/04/13	6	77.12	3	76.83	76.40	3	9,586	0.03%
2021/04/12	14	77.96	12	78.17	77.50	2	9,552	0.02%
2021/04/09	4	77.80	2	77.65	78.00	2	9,547	0.02%
2021/04/08	1	77.70	14	77.96	77.60	-13	9,492	-0.14%
2021/04/07	20	77.89	4	77.73	77.80	16	9,452	0.17%
2021/04/06	3	78.83	8	79.45	79.00	-5	9,396	-0.05%
2021/04/01	3	77.87	1	78.30	78.00	2	9,316	0.02%
2021/03/31	3	78.03	19	78.00	77.70	-16	9,285	-0.17%
2021/03/30	11	77.93	23	77.15	77.80	-12	9,223	-0.13%
2021/03/29	14	76.85	14.2	76.93	76.70	-0.2	9,172	0.00%
2021/03/26	59	76.93	142	76.73	76.70	-83	9,239	-0.90%	大賣/
2021/03/25	2	76.40	11	76.31	76.10	-9	9,189	-0.10%
2021/03/24	14	75.48	31	76.14	75.50	-17	9,144	-0.19%
2021/03/23	32	75.74	21	76.34	75.80	11	9,116	0.12%
2021/03/22	122	74.87	3	74.87	74.70	119	9,009	1.32%	大買/鉅額交易
2021/03/19	44	76.50	39	77.07	76.00	5	8,985	0.06%
2021/03/18	33	75.26	59	75.99	77.90	-26	8,602	-0.30%
2021/03/17	29	73.87	11	74.19	73.50	18	8,297	0.22%
2021/03/16	13	73.22	3	73.57	73.70	10	8,465	0.12%
2021/03/12	1	72.70	0	0.00	72.70	1	8,634	0.01%
2021/03/11	1	73.10	1	72.80	73.10	0	8,692	0.00%
2021/03/10	10	71.40	13	71.78	71.70	-3	8,969	-0.03%
2021/03/09	11	70.45	10	71.60	71.40	1	8,988	0.01%
2021/03/08	2	72.05	0	0.00	72.20	2	8,885	0.02%
2021/03/05	11	73.58	6	73.72	72.70	5	8,795	0.06%
2021/03/04	28	73.93	21	74.47	74.10	7	8,709	0.08%
2021/03/03	20	74.35	34	76.10	75.10	-14	8,584	-0.16%
2021/03/02	26	76.34	3	76.53	75.50	23	8,370	0.27%
2021/02/26	2	73.65	41	73.86	74.10	-39	8,284	-0.47%
2021/02/25	2	74.60	12	74.66	74.50	-10	8,286	-0.12%
2021/02/24	34	74.71	32	73.63	74.40	2	8,260	0.02%
2021/02/23	2	74.40	10	74.55	74.40	-8	8,214	-0.10%
2021/02/22	40	74.43	47	74.96	75.50	-7	8,142	-0.09%
2021/02/19	19	73.03	8	73.61	73.20	11	8,051	0.14%
2021/02/17	1	73.30	8	73.55	73.50	-7	8,050	-0.09%
2021/02/05	0	0.00	10	71.30	71.30	-10	7,963	-0.13%
2021/02/04	7	70.74	1	70.40	70.30	6	8,045	0.07%
2021/02/03	12	71.54	11	70.93	71.20	1	8,085	0.01%
2021/02/02	0	0.00	12	72.03	72.40	-12	8,171	-0.15%
2021/02/01	18	68.84	4	69.13	69.50	14	8,259	0.17%
2021/01/29	13	71.58	2	71.00	69.20	11	8,380	0.13%
2021/01/28	6	73.22	5	73.20	72.50	1	8,195	0.01%
2021/01/27	50	77.21	45	77.38	75.70	5	8,077	0.06%
2021/01/26	4	75.45	4	75.65	75.70	0	7,652	0.00%
2021/01/25	5	76.08	31	75.97	75.70	-26	7,537	-0.34%
2021/01/22	14	74.96	1	74.90	75.40	13	7,400	0.18%
2021/01/21	5	74.74	7.4	74.26	74.40	-2.4	7,308	-0.03%
2021/01/20	13	75.18	7	75.27	73.70	6	7,247	0.08%
2021/01/19	15	74.75	8	74.21	74.50	7	6,991	0.10%
2021/01/18	68	73.98	1	73.90	73.90	67	6,871	0.98%
2021/01/15	2.1	73.70	3	73.90	74.50	-0.9	6,733	-0.01%
2021/01/14	12	73.46	33	73.62	73.80	-21	6,597	-0.32%
2021/01/13	7	71.96	15	72.29	72.10	-8	6,359	-0.13%
2021/01/12	120	71.80	182	71.97	70.40	-62	6,189	-1.00%	大買/大賣/
2021/01/11	5	69.30	56	68.90	69.30	-51	5,733	-0.89%
2021/01/08	3	68.70	5	68.30	68.20	-2	5,658	-0.04%
2021/01/07	17	67.82	15	67.73	68.00	2	5,631	0.04%
2021/01/06	8	67.36	1	67.30	66.30	7	5,544	0.13%
2021/01/05	7	66.91	55	67.11	67.40	-48	5,529	-0.87%
2021/01/04	51	67.39	3	67.27	67.40	48	5,549	0.86%
2020/12/31	0	0.00	13	66.35	66.40	-13	5,526	-0.24%
2020/12/30	2	65.60	1	65.90	65.90	1	5,566	0.02%
2020/12/29	0	0.00	52	65.90	65.80	-52	5,641	-0.92%
2020/12/25	1	66.00	1	66.20	66.20	0	5,808	0.00%
2020/12/24	0	0.00	5	66.20	65.70	-5	5,943	-0.08%
2020/12/23	23	65.73	15	66.17	65.70	8	6,053	0.13%
2020/12/22	9	67.34	48	67.06	66.30	-39	6,265	-0.62%
2020/12/21	11	66.32	5	66.50	66.50	6	6,312	0.10%
2020/12/18	17	65.39	0	0.00	65.00	17	6,562	0.26%
2020/12/17	2	65.75	3	65.87	65.40	-1	6,740	-0.01%
2020/12/16	6	65.85	3	66.27	66.20	3	6,843	0.04%
2020/12/15	3	65.77	38	66.94	65.30	-35	6,937	-0.50%
2020/12/14	36	67.24	41	67.02	66.90	-5	7,196	-0.07%
2020/12/11	16	67.82	2	67.40	67.40	14	7,464	0.19%
2020/12/10	32	68.96	23	68.68	68.70	9	7,457	0.12%
2020/12/09	23	67.83	34	68.24	69.00	-11	7,231	-0.15%
2020/12/08	4	66.15	6	66.13	66.20	-2	7,038	-0.03%
2020/12/07	7	67.20	9	67.40	66.60	-2	7,006	-0.03%
2020/12/04	36	67.44	69	66.99	67.40	-33	6,886	-0.48%
2020/12/03	13	65.97	512	66.13	66.20	-499	6,546	-7.62%	大賣/鉅額交易
2020/12/02	109	65.74	7	65.44	65.80	102	6,477	1.57%	大買/鉅額交易
2020/12/01	0	0.00	1	64.40	65.20	-1	6,433	-0.02%
2020/11/30	11	64.76	3	64.70	64.30	8	6,390	0.13%
2020/11/27	2	65.00	2	64.75	64.70	0	6,320	0.00%
2020/11/26	1	65.20	4	65.00	65.00	-3	6,301	-0.05%
2020/11/25	15	66.95	110	66.99	65.40	-95	6,267	-1.52%	大賣/
2020/11/24	104	65.75	16	65.76	65.80	88	6,159	1.43%	大買/
2020/11/23	12	65.30	0	0.00	65.50	12	6,145	0.20%
2020/11/20	1	64.60	11	64.51	64.90	-10	6,156	-0.16%
2020/11/19	7	64.43	2	64.40	64.50	5	6,148	0.08%
2020/11/18	10	65.20	0	0.00	64.90	10	6,152	0.16%
2020/11/17	0	0.00	3	65.43	65.30	-3	6,139	-0.05%
2020/11/16	1	64.50	3	64.70	64.70	-2	6,165	-0.03%
2020/11/13	17	64.83	4	64.90	65.00	13	6,144	0.21%
2020/11/12	1	65.90	28	65.62	65.60	-27	6,125	-0.44%
2020/11/11	0	0.00	17	65.09	65.00	-17	6,016	-0.28%
2020/11/10	11	64.24	13	64.77	64.90	-2	5,943	-0.03%
2020/11/09	25	64.72	49	65.22	64.20	-24	5,793	-0.41%
2020/11/06	41	64.00	42	63.53	64.00	-1	5,608	-0.02%
2020/11/05	15	61.75	14	62.26	61.90	1	5,446	0.02%
2020/11/04	13	61.87	3	62.17	62.30	10	5,425	0.18%
2020/11/03	2	62.60	1	62.70	62.50	1	5,420	0.02%
2020/11/02	3	62.03	2	62.20	62.00	1	5,444	0.02%
2020/10/30	11	62.68	1	62.80	62.50	10	5,478	0.18%
2020/10/29	0	0.00	1	62.90	63.00	-1	5,497	-0.02%
2020/10/28	0	0.00	12	63.01	62.90	-12	5,606	-0.21%
2020/10/27	352	62.33	13	62.34	62.90	339	5,640	6.01%	大買/鉅額交易
2020/10/26	4	62.15	1	62.20	61.80	3	5,717	0.05%
2020/10/23	0	0.00	7	63.06	62.80	-7	5,800	-0.12%
2020/10/22	102	62.21	3	62.37	62.80	99	5,902	1.68%	大買/
2020/10/21	2	61.80	3	61.53	61.50	-1	5,936	-0.02%
2020/10/20	0	0.00	1	62.00	61.70	-1	6,041	-0.02%
2020/10/19	62	61.67	62	61.85	61.50	0	6,278	0.00%
2020/10/15	4	60.73	7	61.13	60.60	-3	6,530	-0.05%
2020/10/14	18	61.57	2	61.75	61.20	16	6,619	0.24%
2020/10/13	1	62.00	7	62.10	62.40	-6	6,640	-0.09%
2020/10/12	10	62.10	13	62.76	62.60	-3	6,671	-0.04%
2020/10/08	2	62.30	1	62.10	61.90	1	6,657	0.02%
2020/10/07	28	62.01	10	62.50	62.30	18	6,683	0.27%
2020/10/06	113	62.93	4	62.63	62.60	109	6,690	1.63%	大買/鉅額交易
2020/10/05	21	62.43	21	62.88	63.50	0	6,769	0.00%
2020/09/30	3	63.90	0	0.00	63.40	3	6,793	0.04%
2020/09/29	33	63.33	61	63.16	63.80	-28	6,767	-0.41%
2020/09/28	13	62.47	12	62.83	62.30	1	6,792	0.01%
2020/09/25	25	62.29	43	61.92	61.70	-18	6,828	-0.26%
2020/09/24	13	63.99	38	64.29	64.50	-25	6,761	-0.37%
2020/09/23	28	64.08	65	64.09	63.70	-37	6,709	-0.55%
2020/09/22	31	63.00	27	62.93	63.10	4	6,519	0.06%
2020/09/21	5	62.80	72	62.48	62.40	-67	6,430	-1.04%
2020/09/18	6	61.98	3	62.03	62.10	3	6,390	0.05%
2020/09/17	17	61.69	70	61.95	62.10	-53	6,440	-0.82%
2020/09/16	209	60.88	77	60.94	61.00	132	6,182	2.14%	大買/鉅額交易
2020/09/15	6	58.65	31	58.46	59.00	-25	5,942	-0.42%
2020/09/14	1	57.50	1	57.50	57.50	0	5,956	0.00%
2020/09/10	3	57.30	3	57.20	57.20	0	6,092	0.00%
2020/09/07	1	56.90	14	56.74	57.00	-13	6,322	-0.21%
2020/09/04	12	56.03	18	56.34	56.30	-6	6,437	-0.09%
2020/09/03	0	0.00	10	56.70	57.00	-10	6,538	-0.15%
2020/09/01	0.5	56.40	2	56.00	56.20	-1.5	6,876	-0.02%
2020/08/31	0	56.70	0	0.00	56.20	0	7,075	0.00%
2020/08/28	47	56.73	10	56.70	56.70	37	7,139	0.52%
2020/08/27	2	56.80	4	56.75	56.90	-2	7,232	-0.03%
2020/08/26	12	56.87	16	56.63	57.20	-4	7,295	-0.05%
2020/08/24	7	54.80	0	0.00	55.00	7	7,378	0.09%
2020/08/21	4	55.30	2	55.40	55.40	2	7,460	0.03%
2020/08/20	16.5	54.90	16	55.14	55.20	0.5	7,528	0.01%
2020/08/19	1	57.50	7	57.34	57.00	-6	7,581	-0.08%
2020/08/18	2	58.20	0	0.00	58.10	2	7,650	0.03%
2020/08/17	2	58.10	0	0.00	58.60	2	7,938	0.03%
2020/08/13	0	0.00	3	57.47	57.50	-3	8,175	-0.04%
2020/08/12	4	57.43	4	57.40	57.40	0	8,237	0.00%
2020/08/11	12	57.82	0	0.00	57.80	12	8,324	0.14%
2020/08/10	7	58.41	1	58.20	58.50	6	8,498	0.07%
2020/08/07	2	58.50	0	0.00	58.30	2	8,783	0.02%
2020/08/06	5	59.08	4	58.90	58.80	1	8,943	0.01%
2020/08/05	3	59.30	14	59.13	59.10	-11	9,043	-0.12%
2020/08/04	20	58.74	2	58.95	59.00	18	9,170	0.20%
2020/08/03	6	58.22	27	58.87	58.20	-21	9,516	-0.22%
2020/07/31	18	59.93	32	59.85	59.90	-14	9,528	-0.15%
2020/07/30	14	60.11	60	60.04	60.30	-46	9,559	-0.48%
2020/07/29	59	58.16	21	58.36	58.70	38	9,761	0.39%
2020/07/28	68	56.78	5	57.00	56.70	63	10,312	0.61%
2020/07/27	59	58.07	0	0.00	57.90	59	10,360	0.57%
2020/07/24	50	59.43	19	59.57	59.10	31	10,314	0.30%
2020/07/23	78	60.16	0	0.00	60.20	78	10,247	0.76%
2020/07/22	3	65.17	141	64.65	65.40	-138	10,050	-1.37%	大賣/鉅額交易
2020/07/21	4	64.65	0	0.00	64.30	4	9,878	0.04%
2020/07/20	3	64.83	17	64.80	64.10	-14	9,873	-0.14%
2020/07/17	7	65.70	5	65.22	65.30	2	9,864	0.02%
2020/07/16	6	65.70	0	0.00	65.80	6	10,082	0.06%
2020/07/15	5	65.98	21	65.99	65.70	-16	10,334	-0.15%
2020/07/14	1	65.90	3	65.97	65.70	-2	10,418	-0.02%
2020/07/13	3	65.30	3	65.53	65.80	0	10,395	0.00%
2020/07/10	20	65.39	61	65.06	65.10	-41	10,466	-0.39%
2020/07/09	15	67.37	1	66.90	66.90	14	10,336	0.14%
2020/07/08	3	66.40	23	67.31	67.60	-20	10,258	-0.19%
2020/07/07	39	67.01	20	66.72	66.70	19	10,186	0.19%
2020/07/06	1	67.90	8	67.83	68.00	-7	10,039	-0.07%
2020/07/03	19	66.56	58	67.05	66.90	-39	9,910	-0.39%
2020/07/02	26	65.44	890	65.22	65.90	-864	9,817	-8.80%	大賣/鉅額交易
2020/07/01	0	0.00	854	64.39	64.30	-854	9,704	-8.80%	大賣/鉅額交易
2020/06/30	1	64.40	0	0.00	64.30	1	9,635	0.01%
2020/06/29	5	64.20	63	64.16	64.20	-58	9,556	-0.61%
2020/06/24	1,744	63.58	14	63.46	64.00	1,730	9,483	18.24%	大買/鉅額交易
2020/06/23	2	63.20	12	63.05	63.10	-10	9,367	-0.11%
2020/06/22	0	0.00	6	62.78	62.90	-6	9,351	-0.06%
2020/06/19	9	62.49	5	62.40	62.90	4	9,352	0.04%
2020/06/18	4	61.60	5	62.36	62.30	-1	9,280	-0.01%
2020/06/17	0	0.00	1	61.90	61.70	-1	9,204	-0.01%
2020/06/16	26	61.77	1	62.00	61.90	25	9,236	0.27%
2020/06/15	2	60.70	4	61.80	61.00	-2	9,285	-0.02%
2020/06/12	34	59.99	11	60.47	61.00	23	9,248	0.25%
2020/06/11	9	61.41	48	61.53	60.70	-39	9,251	-0.42%
2020/06/10	0	0.00	1	61.70	62.00	-1	9,156	-0.01%
2020/06/09	9	62.46	6	62.40	61.90	3	9,132	0.03%
2020/06/08	5	62.92	4	63.28	63.10	1	9,098	0.01%
2020/06/05	5	62.46	12	62.41	62.80	-7	8,902	-0.08%
2020/06/04	6	61.50	25	61.41	61.50	-19	8,719	-0.22%
2020/06/03	28	61.47	8	61.34	61.40	20	8,688	0.23%
2020/06/02	9	61.74	6	61.65	61.30	3	8,577	0.03%
2020/06/01	4	61.55	1	61.60	61.70	3	8,496	0.04%
2020/05/29	7	61.30	3	61.30	61.40	4	8,429	0.05%
2020/05/28	5	61.26	3	61.00	60.90	2	8,383	0.02%
2020/05/27	12	60.95	2	61.00	61.40	10	8,324	0.12%
2020/05/26	10	61.04	3	61.00	61.10	7	8,290	0.08%
2020/05/25	1	60.30	1	60.50	60.70	0	8,155	0.00%
2020/05/22	46	60.55	33	60.62	60.20	13	8,059	0.16%
2020/05/21	27	59.07	2	59.30	59.70	25	7,789	0.32%
2020/05/20	3	58.40	1	58.40	58.40	2	7,631	0.03%
2020/05/19	0	0.00	42	58.80	58.80	-42	7,618	-0.55%
2020/05/18	20	58.45	22	58.10	58.20	-2	7,609	-0.03%
2020/05/15	16	58.85	22	58.90	58.90	-6	7,552	-0.08%
2020/05/14	29	59.30	17	58.95	58.10	12	7,383	0.16%
2020/05/13	17	60.61	3	60.80	60.80	14	7,110	0.20%
2020/05/12	1	61.60	1	61.10	61.30	0	6,963	0.00%
2020/05/11	22	61.60	2	61.70	61.40	20	6,866	0.29%
2020/05/08	33	60.97	37	60.90	60.80	-4	6,743	-0.06%
2020/05/07	10	59.20	8	59.29	59.50	2	6,377	0.03%
2020/05/06	2	59.25	8	59.39	59.00	-6	6,287	-0.10%
2020/05/05	10	58.79	15	58.68	59.20	-5	6,175	-0.08%
2020/05/04	91	58.29	14	58.86	59.00	77	5,859	1.31%
2020/04/30	5	54.76	18	55.41	56.60	-13	5,207	-0.25%
2020/04/29	14	54.28	1	54.20	54.20	13	5,088	0.26%
2020/04/28	10	54.20	3	54.17	54.00	7	5,101	0.14%
2020/04/27	4	53.93	31	53.89	54.10	-27	5,143	-0.52%
2020/04/24	1	53.00	1	52.80	53.00	0	5,093	0.00%
2020/04/23	31	52.87	14	52.62	52.60	17	5,093	0.33%
2020/04/22	13	52.52	6	52.70	52.60	7	5,010	0.14%
2020/04/21	46	54.10	27	54.28	53.10	19	4,869	0.39%
2020/04/20	44	57.58	19	57.96	57.30	25	4,575	0.55%
2020/04/17	14	55.45	23	55.31	56.00	-9	4,292	-0.21%
2020/04/16	11	53.95	20	54.07	54.40	-9	4,181	-0.22%
2020/04/15	17	53.93	13	54.22	53.80	4	4,173	0.10%
2020/04/14	15	54.41	4	54.43	54.20	11	4,077	0.27%
2020/04/13	1	53.90	21	54.08	53.60	-20	4,114	-0.49%
2020/04/10	4	53.08	0	0.00	53.00	4	4,166	0.10%
2020/04/09	4	53.50	2	54.00	53.40	2	4,259	0.05%
2020/04/08	2	52.20	1	53.20	53.60	1	4,296	0.02%
2020/04/07	11	52.05	7	52.56	52.60	4	4,269	0.09%
2020/04/06	2	50.30	10	50.30	50.60	-8	4,187	-0.19%
2020/04/01	30	49.67	30	49.35	50.10	0	4,187	0.00%
2020/03/31	2	50.10	3	49.40	49.50	-1	4,200	-0.02%
2020/03/27	12	51.52	1	50.70	50.50	11	4,142	0.27%
2020/03/26	3	50.30	4	50.29	50.50	-1	4,083	-0.02%
2020/03/25	10	48.75	13	49.24	49.40	-3	4,059	-0.07%
2020/03/24	2	46.20	2	46.68	46.75	0	4,033	0.00%
2020/03/20	7	47.21	26	47.05	45.85	-19	4,202	-0.45%
2020/03/19	26	46.10	11	47.96	45.10	15	4,310	0.35%
2020/03/18	11	51.08	62	50.51	50.10	-51	4,301	-1.19%
2020/03/17	2	51.40	3	51.63	51.00	-1	4,312	-0.02%
2020/03/16	24	54.11	9	53.52	53.60	15	4,319	0.35%
2020/03/13	1	50.10	0	0.00	54.60	1	4,334	0.02%
2020/03/12	4	55.93	12	55.78	54.70	-8	4,346	-0.18%
2020/03/11	5	57.90	43	58.12	57.50	-38	4,353	-0.87%
2020/03/10	5	57.48	3	57.00	57.70	2	4,610	0.04%
2020/03/09	40	58.25	4	58.03	57.60	36	4,873	0.74%
2020/03/06	3	59.27	0	0.00	59.30	3	4,868	0.06%
2020/03/03	5	59.12	2	58.70	58.70	3	5,164	0.06%
2020/03/02	0	0.00	1	58.20	58.20	-1	5,453	-0.02%
2020/02/27	0	0.00	3	58.80	58.50	-3	5,706	-0.05%
2020/02/25	0	0.00	3	59.33	59.90	-3	5,712	-0.05%
2020/02/24	1	59.60	0	0.00	59.60	1	5,713	0.02%
2020/02/21	2	60.20	2	60.00	60.00	0	5,704	0.00%
2020/02/20	4	60.60	12	60.82	60.40	-8	5,729	-0.14%
2020/02/19	4	60.50	2	60.40	60.30	2	5,715	0.03%
2020/02/18	10	60.50	0	0.00	60.50	10	5,718	0.17%
2020/02/17	2	61.30	0	0.00	61.10	2	5,721	0.03%
2020/02/13	6	61.93	0	0.00	61.00	6	5,677	0.11%
2020/02/12	11	62.06	5	62.20	62.00	6	5,655	0.11%
2020/02/11	3	60.83	0	0.00	61.50	3	5,653	0.05%
2020/02/10	20	59.73	5	59.70	60.00	15	5,684	0.26%
2020/02/07	23	60.67	20	60.80	60.60	3	5,717	0.05%
2020/02/06	2	61.10	0	0.00	61.50	2	5,769	0.03%
2020/02/05	0	0.00	1	60.40	60.70	-1	5,954	-0.02%
2020/02/04	2	59.65	30	60.10	60.80	-28	6,003	-0.47%
2020/02/03	33	58.13	0	0.00	59.40	33	6,032	0.55%
2020/01/31	5	60.00	15	60.27	60.60	-10	6,006	-0.17%
2020/01/30	0	0.00	18	61.07	60.30	-18	6,060	-0.30%
2020/01/17	21	65.51	0	0.00	65.70	21	6,026	0.35%
2020/01/16	4	65.90	1	65.80	65.80	3	6,075	0.05%
2020/01/15	0	0.00	1	66.60	66.60	-1	6,115	-0.02%
2020/01/14	3	66.50	0	0.00	66.50	3	6,184	0.05%
2020/01/13	3	66.10	1	66.30	66.10	2	6,246	0.03%
2020/01/10	2	65.20	0	0.00	64.90	2	6,333	0.03%
2020/01/09	0	0.00	3	65.30	65.50	-3	6,358	-0.05%
2020/01/08	3	63.90	0	0.00	64.00	3	6,401	0.05%
2020/01/07	0	0.00	34	64.11	64.30	-34	6,423	-0.53%
2020/01/06	1	65.20	0	0.00	64.80	1	6,394	0.02%
2020/01/03	5	68.08	10	67.29	67.20	-5	6,405	-0.08%
2020/01/02	1	68.10	4	68.30	68.40	-3	6,381	-0.05%
2019/12/31	2	67.30	0	0.00	67.20	2	6,322	0.03%
2019/12/30	5	67.60	0	0.00	67.40	5	6,351	0.08%
2019/12/27	0	0.00	3	67.60	67.70	-3	6,366	-0.05%
2019/12/26	0	0.00	64	66.62	67.20	-64	6,365	-1.01%
2019/12/23	2	66.50	26	66.40	66.20	-24	6,485	-0.37%
2019/12/20	1	66.70	23	66.82	66.80	-22	6,508	-0.34%
2019/12/19	4	67.00	19	67.48	67.30	-15	6,508	-0.23%
2019/12/18	11	68.24	5	67.96	67.50	6	6,518	0.09%
2019/12/17	56	67.06	23	67.14	67.20	33	6,526	0.51%
2019/12/16	24	67.05	58	67.37	66.40	-34	6,471	-0.53%
2019/12/13	35	65.61	2	65.40	66.10	33	6,351	0.52%
2019/12/12	33	65.55	185	65.36	65.30	-152	6,471	-2.35%	大賣/鉅額交易
2019/12/11	102	65.42	0	0.00	65.80	102	6,678	1.53%	大買/鉅額交易
2019/12/09	35	65.81	280	65.90	66.10	-245	6,643	-3.69%	大賣/鉅額交易
2019/12/06	95	65.66	53	65.18	65.00	42	6,611	0.64%
2019/12/05	110	65.46	78	65.36	65.50	32	6,614	0.48%	大買/
2019/12/04	179	63.66	70	63.99	63.90	109	6,409	1.70%	大買/鉅額交易
2019/12/03	20	62.40	0	0.00	62.50	20	6,279	0.32%
2019/12/02	22	62.40	15	62.71	62.30	7	6,303	0.11%
2019/11/29	61	63.00	193	63.21	62.80	-132	6,357	-2.08%	大賣/鉅額交易
2019/11/28	238	63.23	52	63.20	63.40	186	6,317	2.94%	大買/鉅額交易
2019/11/27	245	62.01	238	62.30	62.60	7	6,228	0.11%	大買/大賣/
2019/11/26	91	62.48	52	62.87	62.30	39	5,915	0.66%
2019/11/25	10	61.60	0	0.00	61.90	10	5,640	0.18%
2019/11/20	0	0.00	2	60.30	60.30	-2	5,715	-0.03%
2019/11/19	5	61.20	0	0.00	60.60	5	5,754	0.09%
2019/11/18	0	0.00	0.1	61.80	61.80	-0.1	5,727	0.00%
2019/11/15	1	61.40	62	61.40	61.50	-61	5,763	-1.06%
2019/11/14	15	60.01	6	60.10	60.00	9	5,750	0.16%
2019/11/11	0	0.00	6	60.27	60.10	-6	5,816	-0.10%
2019/11/08	1	61.00	1	61.20	61.10	0	5,824	0.00%
2019/11/07	8	60.94	0	0.00	60.70	8	5,840	0.14%
2019/11/06	11	61.85	1	61.90	61.60	10	5,802	0.17%
2019/11/05	24	62.72	24	62.35	62.20	0	5,800	0.00%
2019/11/04	0	0.00	19	62.25	62.60	-19	5,761	-0.33%
2019/11/01	22	61.19	7	61.41	61.10	15	5,616	0.27%
2019/10/30	3	60.10	0	0.00	60.70	3	5,858	0.05%
2019/10/29	1	60.40	15	60.00	59.90	-14	5,913	-0.24%
2019/10/28	16	61.10	1	61.30	61.20	15	5,865	0.26%
2019/10/24	5	61.86	2	61.90	62.00	3	5,906	0.05%
2019/10/23	60	61.10	1	60.90	61.10	59	5,934	0.99%
2019/10/22	0	0.00	100	60.76	60.30	-100	5,994	-1.67%
2019/10/21	1	60.10	1	59.50	60.60	0	6,022	0.00%
2019/10/18	11	59.61	1	59.50	59.60	10	6,050	0.17%
2019/10/17	1	57.80	0	0.00	58.50	1	6,041	0.02%
2019/10/15	2	57.90	0	0.00	57.70	2	6,207	0.03%
2019/10/14	2	57.50	0	0.00	57.30	2	6,316	0.03%
2019/10/08	42	57.60	33	58.43	57.50	9	6,326	0.14%
2019/10/07	2	59.10	0	0.00	59.10	2	6,446	0.03%
2019/10/03	1	59.10	0	0.00	58.90	1	6,588	0.02%
2019/10/02	20	59.00	0	0.00	59.20	20	6,596	0.30%
2019/09/26	11	58.17	0	0.00	58.10	11	6,755	0.16%
2019/09/25	52	59.15	0	0.00	58.40	52	6,888	0.75%
2019/09/24	3	59.00	0	0.00	58.80	3	7,255	0.04%
2019/09/23	0	0.00	2	58.65	58.60	-2	7,281	-0.03%
2019/09/20	16	58.93	0	0.00	58.50	16	7,282	0.22%
2019/09/18	8	59.65	1	59.70	59.70	7	7,220	0.10%
2019/09/17	12	59.70	45	59.52	59.50	-33	7,192	-0.46%
2019/09/16	80	61.30	15	61.20	61.00	65	7,126	0.91%
2019/09/12	18	63.84	17	63.45	63.40	1	7,180	0.01%
2019/09/11	22	63.09	15	63.40	63.50	7	7,329	0.10%
2019/09/10	17	63.19	16	63.33	63.00	1	7,299	0.01%
2019/09/09	23	63.47	0	0.00	63.20	23	7,261	0.32%
2019/09/06	12	64.69	31	64.60	64.30	-19	7,277	-0.26%
2019/09/05	30	64.10	33	64.70	64.10	-3	7,245	-0.04%
2019/09/04	18	63.71	10	63.68	63.80	8	7,168	0.11%
2019/09/03	11	63.27	12	63.68	63.40	-1	7,294	-0.01%
2019/09/02	0	0.00	8	63.05	62.80	-8	7,328	-0.11%
2019/08/30	1	62.40	0	0.00	62.60	1	7,377	0.01%
2019/08/29	2	61.15	5	61.30	61.20	-3	7,448	-0.04%
2019/08/28	0	0.00	1	60.80	60.90	-1	7,596	-0.01%
2019/08/27	13	60.75	3	60.90	60.50	10	7,664	0.13%
2019/08/26	17	60.73	4	60.63	60.60	13	7,810	0.17%
2019/08/23	1	62.30	3	62.30	62.30	-2	7,845	-0.03%
2019/08/22	7	62.21	3	62.50	61.90	4	7,863	0.05%
2019/08/21	7	62.13	0	0.00	62.20	7	7,882	0.09%
2019/08/20	5	63.24	30	63.33	62.50	-25	8,046	-0.31%
2019/08/19	27	62.92	10	62.89	63.20	17	8,193	0.21%
2019/08/16	3	61.80	5	61.40	62.00	-2	8,637	-0.02%
2019/08/15	6	61.10	0	0.00	61.20	6	8,810	0.07%
2019/08/14	2.1	62.49	1	62.90	62.10	1.1	9,019	0.01%
2019/08/13	1	61.90	3	61.90	61.60	-2	9,115	-0.02%
2019/08/12	4	62.80	0	0.00	62.50	4	9,207	0.04%
2019/08/08	2	62.45	9	62.40	62.40	-7	9,224	-0.08%
2019/08/07	12	61.88	7	61.84	61.80	5	9,268	0.05%
2019/08/06	2	59.85	2	60.45	61.20	0	9,323	0.00%
2019/08/05	0.6	61.50	0	0.00	61.10	0.6	9,370	0.01%
2019/08/02	25	60.99	1	60.90	60.80	24	9,463	0.25%
2019/08/01	13.2	63.14	27	63.00	63.00	-13.8	9,370	-0.15%
2019/07/31	14	62.60	4	63.13	63.10	10	9,303	0.11%
2019/07/30	8	63.76	5	63.30	63.30	3	9,468	0.03%
2019/07/29	2	64.95	7	64.97	64.80	-5	9,725	-0.05%
2019/07/26	3	64.47	2	64.50	64.60	1	10,007	0.01%
2019/07/25	13	64.45	1	64.70	64.70	12	10,123	0.12%
2019/07/24	19	67.30	0	0.00	67.30	19	10,078	0.19%
2019/07/23	43	67.47	1	67.40	67.50	42	9,997	0.42%
2019/07/22	2	67.30	155	67.15	67.30	-153	10,012	-1.53%	大賣/鉅額交易
2019/07/19	26	66.33	42	66.19	66.40	-16	10,063	-0.16%
2019/07/18	48	65.67	22	65.41	65.10	26	10,122	0.26%
2019/07/17	22	66.29	17	66.71	67.00	5	10,026	0.05%
2019/07/16	56	66.90	3	67.30	67.00	53	10,032	0.53%
2019/07/15	30	65.50	1	66.00	66.00	29	9,885	0.29%
2019/07/12	56	65.62	60	65.38	65.50	-4	9,921	-0.04%
2019/07/11	96	65.67	50	65.70	65.50	46	9,976	0.46%
2019/07/10	1	65.00	4	64.90	64.80	-3	9,919	-0.03%
2019/07/09	0	0.00	3	64.57	64.70	-3	9,934	-0.03%
2019/07/08	10	65.00	0	0.00	65.00	10	10,023	0.10%
2019/07/05	0	0.00	2	64.55	64.90	-2	10,056	-0.02%
2019/07/04	10	64.64	23	64.69	64.80	-13	10,070	-0.13%
2019/07/03	43	64.52	159	64.61	64.60	-116	10,040	-1.16%	大賣/鉅額交易
2019/07/02	76	65.40	48	65.29	65.60	28	9,969	0.28%
2019/07/01	455	64.30	337	64.80	64.90	118	9,925	1.19%	大買/大賣/鉅額交易
2019/06/28	5	61.00	0	0.00	60.50	5	9,612	0.05%
2019/06/27	3	61.50	2	61.60	61.50	1	9,646	0.01%
2019/06/26	2	60.90	1	60.80	60.80	1	9,660	0.01%
2019/06/25	0	0.00	2	60.30	60.40	-2	9,666	-0.02%
2019/06/21	4	62.75	0	0.00	60.80	4	9,674	0.04%
2019/06/20	4	60.65	10	61.36	61.80	-6	9,584	-0.06%
2019/06/19	8	58.44	57	58.99	59.20	-49	9,430	-0.52%
2019/06/18	15	57.50	10	57.00	57.00	5	9,376	0.05%
2019/06/14	3	56.97	1	56.30	56.30	2	9,938	0.02%
2019/06/13	6	58.08	7	57.70	58.10	-1	9,936	-0.01%
2019/06/12	7	57.86	10	57.10	58.00	-3	9,981	-0.03%
2019/06/11	33	57.63	7	57.57	57.30	26	9,965	0.26%
2019/06/10	7	57.60	44	57.25	57.60	-37	9,804	-0.38%
2019/06/05	11	56.64	8	57.00	56.60	3	9,652	0.03%
2019/06/03	1	57.40	0	0.00	57.30	1	9,476	0.01%
2019/05/31	8	57.91	12	58.11	58.30	-4	9,479	-0.04%
2019/05/30	8	56.03	2	56.20	56.00	6	9,417	0.06%
2019/05/29	2	55.10	1	55.00	55.10	1	9,420	0.01%
2019/05/27	11	53.75	10	53.70	54.70	1	9,378	0.01%
2019/05/24	13	56.00	5	56.32	55.60	8	9,242	0.09%
2019/05/23	12	56.72	9	55.96	55.60	3	9,259	0.03%
2019/05/22	36	62.08	2	61.75	61.60	34	8,835	0.38%
2019/05/21	22	62.00	29	61.82	62.70	-7	8,704	-0.08%
2019/05/17	1	67.80	1	65.40	64.80	0	8,522	0.00%
2019/05/16	1	67.90	1	68.60	67.30	0	8,512	0.00%
2019/05/15	55	69.30	5	69.40	68.80	50	8,547	0.58%
2019/05/14	1	66.30	376	64.55	68.20	-375	8,587	-4.37%	大賣/鉅額交易
2019/05/13	2	68.85	66	68.46	67.60	-64	8,553	-0.75%
2019/05/10	3	71.77	8	70.28	70.30	-5	8,577	-0.06%
2019/05/09	9	71.48	6	71.37	71.70	3	8,565	0.04%
2019/05/08	2	72.40	53	72.44	72.10	-51	8,627	-0.59%
2019/05/07	70	73.37	120	73.68	73.00	-50	8,588	-0.58%	大賣/
2019/05/06	122	71.34	84	71.63	72.10	38	8,464	0.45%	大買/
2019/05/03	607	72.86	153	72.41	72.70	454	8,301	5.47%	大買/大賣/鉅額交易
2019/05/02	147	71.66	2	72.80	71.30	145	8,258	1.76%	大買/鉅額交易
2019/04/26	3	71.30	3	71.20	71.30	0	8,221	0.00%
2019/04/25	4	72.05	1	72.30	72.50	3	8,158	0.04%
2019/04/24	3	72.03	13	71.61	71.20	-10	8,092	-0.12%
2019/04/23	3	70.10	0	0.00	70.30	3	8,014	0.04%
2019/04/22	10	70.64	10	71.10	71.00	0	7,933	0.00%
2019/04/19	1	69.70	3	69.20	69.60	-2	7,859	-0.03%
2019/04/18	0	0.00	4	70.25	69.40	-4	7,908	-0.05%
2019/04/17	0	0.00	4	71.38	71.50	-4	7,871	-0.05%
2019/04/15	0	0.00	2	68.60	69.00	-2	7,722	-0.03%
2019/04/12	7	69.81	40	71.16	69.20	-33	7,806	-0.42%
2019/04/11	1	72.40	1	72.10	72.10	0	7,751	0.00%
2019/04/10	3	71.80	0	0.00	72.00	3	7,716	0.04%
2019/04/09	9	72.34	1	72.20	72.20	8	7,665	0.10%
2019/04/08	19	73.58	7	73.59	73.10	12	7,654	0.16%
2019/04/03	8	73.41	25	73.08	73.50	-17	7,618	-0.22%
2019/04/02	14	71.93	1	72.00	72.00	13	7,558	0.17%
2019/04/01	4	71.90	14	72.50	72.50	-10	7,552	-0.13%
2019/03/29	3	71.17	1	71.00	71.00	2	7,477	0.03%
2019/03/28	7	71.00	5	71.20	70.60	2	7,486	0.03%
2019/03/27	10	71.34	1	71.10	71.10	9	7,489	0.12%
2019/03/26	2	72.10	2	72.10	71.00	0	7,478	0.00%
2019/03/25	5.1	70.89	3	70.60	71.20	2.1	7,445	0.03%
2019/03/22	16	73.16	3	72.93	72.30	13	7,390	0.18%
2019/03/21	10	75.24	3	75.40	75.00	7	7,272	0.10%
2019/03/20	8	75.11	25	75.58	75.50	-17	7,225	-0.24%
2019/03/19	3	74.47	13	74.42	75.30	-10	7,156	-0.14%
2019/03/18	2	68.80	4	69.68	70.00	-2	6,847	-0.03%
2019/03/15	6	69.40	12	69.85	69.10	-6	6,800	-0.09%
2019/03/14	12	68.80	12	69.08	69.00	0	6,800	0.00%
2019/03/13	2	68.25	1	68.30	68.50	1	6,946	0.01%
2019/03/12	1	68.70	1	68.20	68.20	0	7,133	0.00%
2019/03/07	1	68.50	0	0.00	67.80	1	7,544	0.01%
2019/03/06	7	69.00	2	68.00	68.00	5	7,654	0.07%
2019/03/05	0	0.00	2	68.90	68.20	-2	7,669	-0.03%
2019/03/04	8	67.19	16	67.06	67.20	-8	7,760	-0.10%
2019/02/27	0	0.00	1	67.50	67.50	-1	7,709	-0.01%
2019/02/26	3	67.70	3	68.20	67.20	0	7,679	0.00%
2019/02/25	7	68.10	2	68.20	68.10	5	7,671	0.07%
2019/02/22	15	68.53	14	69.10	67.80	1	7,692	0.01%
2019/02/21	3	66.20	5	66.60	66.90	-2	7,593	-0.03%
2019/02/20	3	65.90	4	66.80	66.00	-1	7,611	-0.01%
2019/02/19	6	65.72	0	0.00	65.80	6	7,634	0.08%
2019/02/18	3	66.80	6	68.00	66.80	-3	7,680	-0.04%
2019/02/15	13	68.89	12	69.27	68.50	1	7,661	0.01%
2019/02/14	3	68.30	0	0.00	68.00	3	7,634	0.04%
2019/02/13	26	67.55	0	0.00	67.00	26	7,649	0.34%
2019/02/12	2	68.50	0	0.00	67.80	2	7,629	0.03%
2019/02/11	0	0.00	20	67.42	67.80	-20	7,714	-0.26%
2019/01/30	6	66.30	5.1	66.00	66.00	1	7,873	0.01%
2019/01/29	2	64.80	0	0.00	65.40	2	7,934	0.03%
2019/01/28	4	63.85	4	64.40	64.50	0	7,957	0.00%
2019/01/25	1	62.80	56	64.14	63.40	-55	8,103	-0.68%
2019/01/24	10	61.76	21	62.97	63.90	-11	8,265	-0.13%
2019/01/23	8.1	61.60	237	61.61	61.70	-229	8,199	-2.79%	大賣/鉅額交易
2019/01/22	0	0.00	6.1	64.60	65.10	-6.1	7,988	-0.08%
2019/01/21	12	64.27	11	64.46	64.30	1	7,936	0.01%
2019/01/18	2	62.60	1	62.20	62.70	1	7,898	0.01%
2019/01/17	12	62.68	8	63.20	61.80	4	7,972	0.05%
2019/01/16	1	63.00	6	63.00	63.50	-5	7,960	-0.06%
2019/01/15	2	62.20	6	62.07	62.30	-4	7,913	-0.05%
2019/01/14	1	60.70	2	61.50	60.90	-1	7,925	-0.01%
2019/01/11	7	61.66	4	61.20	60.90	3	7,973	0.04%
2019/01/10	6	60.83	1	61.20	61.40	5	7,984	0.06%
2019/01/09	3	59.27	11	59.57	60.30	-8	8,001	-0.10%
2019/01/08	2	57.50	2	58.00	58.00	0	7,992	0.00%
2019/01/04	6	57.32	1	57.30	56.40	5	8,016	0.06%
2019/01/03	3	61.17	0	0.00	59.80	3	8,023	0.04%
2019/01/02	0	0.00	3	62.30	61.90	-3	7,968	-0.04%
2018/12/28	1	61.80	1	61.60	62.00	0	8,044	0.00%
2018/12/27	4	61.70	4	61.83	61.80	0	8,236	0.00%
2018/12/26	0	0.00	3	60.97	60.80	-3	8,213	-0.04%
2018/12/25	4	60.80	0	0.00	60.10	4	8,312	0.05%
2018/12/24	2	62.75	4	63.05	62.30	-2	8,307	-0.02%
2018/12/22	0	0.00	4	62.88	62.50	-4	8,295	-0.05%
2018/12/21	1	61.90	1	62.10	62.80	0	8,358	0.00%
2018/12/19	0	0.00	1	61.50	60.80	-1	8,554	-0.01%
2018/12/17	2	60.95	0	0.00	61.10	2	8,657	0.02%
2018/12/14	8	60.68	5	60.10	60.60	3	8,772	0.03%
2018/12/13	0	0.00	1	61.50	61.50	-1	8,770	-0.01%
2018/12/12	1	63.40	2	64.00	62.00	-1	8,743	-0.01%
2018/12/11	11.1	60.69	1	61.40	61.50	10.1	8,564	0.12%
2018/12/10	2	59.70	0.1	60.00	60.00	2	8,563	0.02%
2018/12/07	5	59.70	10	59.00	59.10	-5	8,575	-0.06%
2018/12/06	5	59.84	1	59.70	58.20	4	8,607	0.05%
2018/12/05	57	62.39	2.1	62.50	62.60	55	8,527	0.64%
2018/12/04	8	62.48	4	63.20	63.10	4	8,441	0.05%
2018/12/03	4	61.05	6	61.15	61.00	-2	8,220	-0.02%
2018/11/30	0	0.00	1	60.70	59.50	-1	8,169	-0.01%
2018/11/29	6	59.28	18	59.96	59.90	-12	8,257	-0.15%
2018/11/28	1	59.00	1	58.50	59.00	0	8,210	0.00%
2018/11/27	3	57.30	4.1	57.56	58.20	-1.1	8,238	-0.01%
2018/11/26	1.1	55.43	2	55.15	55.50	-0.9	8,183	-0.01%
2018/11/23	1	54.50	0	0.00	54.10	1	8,415	0.01%
2018/11/22	1	55.10	1	55.50	54.50	0	8,620	0.00%
2018/11/21	2	54.85	2	55.05	55.10	0	8,614	0.00%
2018/11/20	3	54.43	2	55.15	55.80	1	8,547	0.01%
2018/11/19	1	54.80	0	0.00	54.10	1	8,406	0.01%
2018/11/16	9	55.30	4	55.65	54.80	5	8,349	0.06%
2018/11/15	0	0.00	2	55.90	55.90	-2	8,243	-0.02%
2018/11/13	0	0.00	2	53.80	54.00	-2	8,069	-0.02%
2018/11/12	1	54.00	1	54.10	54.10	0	8,012	0.00%
2018/11/09	1	54.20	1	54.40	54.60	0	7,979	0.00%
2018/11/08	4.1	54.98	3	54.80	53.80	1.1	7,904	0.01%
2018/11/07	5	54.82	3	54.87	54.80	2	7,787	0.03%
2018/11/06	10	57.91	6	58.45	56.10	4	7,650	0.05%
2018/11/05	24	61.21	14	59.96	59.30	10	7,507	0.13%
2018/11/02	9	60.76	9	60.67	61.40	0	7,391	0.00%
2018/11/01	5	60.02	7	59.86	61.10	-2	7,228	-0.03%
2018/10/31	7	56.83	4	57.73	56.80	3	6,983	0.04%
2018/10/30	0	0.00	2	56.15	56.50	-2	6,977	-0.03%
2018/10/29	0	0.00	5	53.20	55.30	-5	6,984	-0.07%
2018/10/26	1	55.20	1	52.80	52.80	0	6,996	0.00%
2018/10/25	2	55.20	1	53.70	53.70	1	6,943	0.01%
2018/10/24	4	57.95	4	58.38	58.00	0	6,925	0.00%
2018/10/23	3	58.40	7	58.50	58.00	-4	6,891	-0.06%
2018/10/22	5	58.92	3	58.43	59.70	2	6,896	0.03%
2018/10/19	1	56.20	1	56.20	56.30	0	6,825	0.00%
2018/10/18	1	56.70	1	56.20	57.20	0	6,855	0.00%
2018/10/17	1	57.00	6	56.18	56.80	-5	6,934	-0.07%
2018/10/16	0	0.00	1	55.00	54.80	-1	6,906	-0.01%
2018/10/15	11	55.53	0	0.00	55.20	11	6,948	0.16%
2018/10/12	0	0.00	3	56.10	56.60	-3	7,000	-0.04%
2018/10/11	4	54.10	7	52.67	54.10	-3	7,002	-0.04%
2018/10/09	0	0.00	9	54.20	54.40	-9	6,935	-0.13%
2018/10/04	1	58.80	0	0.00	59.00	1	7,104	0.01%
2018/10/03	5	59.64	0	0.00	58.80	5	7,203	0.07%
2018/10/02	0	0.00	1	61.20	61.20	-1	7,209	-0.01%
2018/10/01	3	60.40	3	60.73	60.70	0	7,363	0.00%
2018/09/27	5	58.38	25	58.90	59.00	-20	7,422	-0.27%
2018/09/21	0	0.00	20	61.05	61.00	-20	7,262	-0.28%
2018/09/20	1	62.40	0	0.00	61.00	1	7,221	0.01%
2018/09/19	1	64.20	0	0.00	63.10	1	7,113	0.01%
2018/09/18	1	65.00	0	0.00	64.20	1	7,138	0.01%
2018/09/17	0	0.00	1	65.80	65.90	-1	7,262	-0.01%
2018/09/13	0	0.00	2	65.70	65.60	-2	7,211	-0.03%
2018/09/12	12	65.79	2	65.20	65.20	10	7,151	0.14%
2018/09/11	4	64.73	11	66.43	67.50	-7	7,060	-0.10%
2018/09/10	11	66.12	11	68.18	66.00	0	6,972	0.00%
2018/09/07	4	68.95	1	68.90	68.40	3	6,897	0.04%
2018/09/06	12	69.08	4	69.20	70.20	8	6,824	0.12%
2018/09/05	2	70.05	1	69.60	70.00	1	6,777	0.01%
2018/09/04	2	70.20	9	70.37	70.30	-7	6,672	-0.10%
2018/09/03	7	69.06	2	68.50	68.50	5	6,594	0.08%
2018/08/31	0	0.00	3	70.10	70.30	-3	6,509	-0.05%
2018/08/30	15	69.01	22	69.19	68.80	-7	6,386	-0.11%
2018/08/29	8	67.10	10	67.38	67.90	-2	6,219	-0.03%
2018/08/24	1	63.70	1	64.20	64.40	0	6,091	0.00%
2018/08/23	0	0.00	2	64.90	64.50	-2	6,137	-0.03%
2018/08/20	5	63.38	2	63.20	63.10	3	6,436	0.05%
2018/08/17	3	64.17	2	63.80	64.00	1	6,465	0.02%
2018/08/16	1	64.30	2	63.75	64.90	-1	6,473	-0.02%
2018/08/15	3	63.17	3	63.53	63.30	0	6,466	0.00%
2018/08/14	1	63.50	1	64.20	64.50	0	6,455	0.00%
2018/08/13	2	65.40	2	64.55	63.50	0	6,418	0.00%
2018/08/10	1	66.00	2	66.30	66.90	-1	6,285	-0.02%
2018/08/09	6	66.02	0	0.00	66.00	6	6,275	0.10%
2018/08/08	8	66.53	1	65.90	65.80	7	6,234	0.11%
2018/08/07	10	67.32	7	67.27	67.00	3	6,244	0.05%
2018/08/06	1	67.30	7	68.06	67.90	-6	6,283	-0.10%
2018/08/03	1	66.40	3	66.40	66.90	-2	6,323	-0.03%
2018/08/02	6	64.78	1	64.80	65.00	5	6,316	0.08%
2018/08/01	6	65.98	1	65.90	65.90	5	6,320	0.08%
2018/07/31	7	66.09	0	0.00	65.80	7	6,390	0.11%
2018/07/30	3	67.00	1	66.30	66.30	2	6,429	0.03%
2018/07/27	1	67.50	2	67.75	67.50	-1	6,464	-0.02%
2018/07/26	1	67.50	1	67.40	67.30	0	6,523	0.00%
2018/07/25	2	66.80	0	0.00	67.10	2	6,650	0.03%
2018/07/24	1	67.50	1	68.40	68.30	0	6,579	0.00%
2018/07/23	1	66.80	1	67.50	67.00	0	6,593	0.00%
2018/07/20	6	69.25	1	69.30	67.60	5	6,600	0.08%
2018/07/19	0	0.00	1	69.10	69.20	-1	6,575	-0.02%
2018/07/18	1	68.50	1	68.70	68.70	0	6,582	0.00%
2018/07/17	1	68.60	0	0.00	68.60	1	6,553	0.02%
2018/07/16	1	67.70	2	67.90	67.20	-1	6,443	-0.02%
2018/07/13	9	66.62	8	67.19	67.00	1	6,415	0.02%
2018/07/12	7	67.66	6	67.63	66.60	1	6,459	0.02%
2018/07/11	0	0.00	5	67.12	67.20	-5	6,367	-0.08%
2018/07/10	2	67.25	3	67.50	67.00	-1	6,380	-0.02%
2018/07/09	0	0.00	20	64.66	66.90	-20	6,331	-0.32%
2018/07/06	4	63.48	2	63.35	63.00	2	6,209	0.03%
2018/07/05	10	65.70	5	65.70	64.60	5	6,229	0.08%
2018/07/04	47	65.96	40	64.28	64.40	7	6,281	0.11%
2018/07/03	1	63.40	0	0.00	63.50	1	6,254	0.02%
2018/07/02	1	64.40	10	63.70	63.30	-9	6,272	-0.14%
2018/06/28	1	60.40	1	60.20	60.10	0	6,260	0.00%
2018/06/27	3	60.30	3	60.60	60.60	0	6,340	0.00%
2018/06/26	8	61.01	2	60.70	60.10	6	6,554	0.09%
2018/06/22	0	0.00	10	63.10	63.60	-10	6,929	-0.14%
2018/06/21	1	63.40	5	63.60	63.70	-4	7,020	-0.06%
2018/06/20	7	62.87	3	63.63	63.40	4	7,092	0.06%
2018/06/19	2	63.00	0	0.00	62.80	2	7,201	0.03%
2018/06/15	2	64.60	1	64.50	64.50	1	7,260	0.01%
2018/06/14	1	64.80	1	64.30	64.30	0	7,251	0.00%
2018/06/13	7	63.97	5	63.98	63.50	2	7,270	0.03%
2018/06/12	5	64.34	3	64.37	64.00	2	7,350	0.03%
2018/06/11	4	65.63	2	64.80	64.50	2	7,459	0.03%
2018/06/07	3	66.67	1	66.00	66.00	2	7,717	0.03%
2018/06/06	1	65.30	5	66.34	66.10	-4	7,722	-0.05%
2018/06/05	6	65.10	1	64.90	64.50	5	7,680	0.07%
2018/06/04	1	63.90	2	64.95	64.80	-1	7,716	-0.01%
2018/06/01	1	62.50	1	63.00	62.60	0	7,776	0.00%
2018/05/31	1	63.00	0	0.00	63.00	1	7,887	0.01%
2018/05/30	2	63.65	6	63.58	63.50	-4	7,992	-0.05%
2018/05/29	10	66.41	2	65.85	64.90	8	8,167	0.10%
2018/05/28	6	64.33	3	65.47	65.30	3	8,128	0.04%
2018/05/25	0	0.00	7	64.27	65.00	-7	8,205	-0.09%
2018/05/24	3	63.10	0	0.00	63.00	3	8,439	0.04%
2018/05/23	2	63.80	0	0.00	62.60	2	8,792	0.02%
2018/05/21	0	0.00	20	63.50	63.90	-20	8,905	-0.22%
2018/05/17	3	64.30	0	0.00	64.40	3	9,066	0.03%
2018/05/15	1	63.70	0	0.00	63.40	1	9,204	0.01%
2018/05/14	0	0.00	4	63.70	64.40	-4	9,308	-0.04%
2018/05/11	67	62.25	0	0.00	62.00	67	9,289	0.72%
2018/05/09	1	60.00	0	0.00	60.20	1	9,260	0.01%
2018/05/04	1	59.30	0	0.00	58.80	1	9,340	0.01%
2018/05/03	1	61.20	0	0.00	59.00	1	9,347	0.01%
2018/05/02	2	62.10	6	61.70	62.60	-4	9,378	-0.04%
2018/04/30	1	58.60	0	0.00	59.30	1	9,381	0.01%
2018/04/27	2	57.75	2	57.40	57.60	0	9,469	0.00%
2018/04/26	0	0.00	10	59.60	59.30	-10	9,446	-0.11%
2018/04/25	3	60.67	10	60.00	59.60	-7	9,596	-0.07%
2018/04/24	2	61.25	2	61.30	61.10	0	9,726	0.00%
2018/04/23	4	63.00	4	62.65	62.30	0	9,687	0.00%
2018/04/20	2	63.30	2	64.00	64.30	0	9,786	0.00%
2018/04/19	2	63.70	2	64.20	64.60	0	10,048	0.00%
2018/04/17	0	0.00	4	63.20	64.50	-4	10,495	-0.04%
2018/04/16	4	62.60	0	0.00	62.00	4	10,372	0.04%
2018/04/11	2	63.45	4	63.65	63.30	-2	10,183	-0.02%
2018/04/10	2	62.90	0	0.00	63.00	2	10,095	0.02%
2018/04/09	2	64.00	0	0.00	64.20	2	9,980	0.02%
2018/04/03	1	64.30	0	0.00	64.40	1	9,903	0.01%
2018/03/30	3	67.93	0	0.00	67.30	3	9,954	0.03%
2018/03/29	0	0.00	7	67.17	68.50	-7	10,020	-0.07%
2018/03/28	12	63.74	14	63.84	64.00	-2	9,747	-0.02%
2018/03/27	9	65.49	1	64.40	65.40	8	9,494	0.08%
2018/03/23	1	67.50	1	67.90	67.30	0	9,172	0.00%
2018/03/22	8	70.50	2	70.00	69.50	6	9,149	0.07%
2018/03/21	1	69.50	3	69.60	69.50	-2	9,133	-0.02%
2018/03/20	2	68.90	0	0.00	69.00	2	9,509	0.02%
2018/03/19	0	0.00	1	70.60	70.00	-1	9,612	-0.01%
2018/03/16	1	69.90	0	0.00	71.60	1	9,597	0.01%
2018/03/15	0	0.00	1	70.60	71.20	-1	9,530	-0.01%
2018/03/14	1	69.40	0	0.00	70.20	1	9,456	0.01%
2018/03/13	5	70.54	6	70.17	69.30	-1	9,385	-0.01%
2018/03/12	2	68.25	2	68.60	68.00	0	9,170	0.00%
2018/03/09	0	0.00	1	68.30	68.30	-1	9,170	-0.01%
2018/03/08	1	68.30	3	69.10	68.30	-2	9,212	-0.02%
2018/03/07	3	68.70	2	68.15	68.30	1	9,197	0.01%
2018/03/06	1	69.60	4	69.38	70.00	-3	9,313	-0.03%
2018/03/05	5	68.28	3	69.10	67.30	2	9,315	0.02%
2018/03/02	0	0.00	7	68.44	70.10	-7	9,268	-0.08%
2018/03/01	5	67.74	1	67.00	67.40	4	9,158	0.04%
2018/02/27	1	68.70	5	70.00	68.50	-4	9,426	-0.04%
2018/02/26	14	70.38	34	71.26	70.80	-20	9,317	-0.21%
2018/02/23	50	69.02	29	69.65	70.30	21	9,106	0.23%
2018/02/22	2	64.60	0	0.00	65.00	2	8,887	0.02%
2018/02/21	1	64.50	2	66.00	64.70	-1	8,873	-0.01%
2018/02/12	2	61.80	0	0.00	61.60	2	8,805	0.02%
2018/02/09	6	62.48	1	62.20	62.20	5	8,821	0.06%
2018/02/08	1	64.20	5	65.06	65.20	-4	8,771	-0.05%
2018/02/07	1	63.90	2	64.50	63.30	-1	8,799	-0.01%
2018/02/06	1	62.30	2	62.35	62.50	-1	8,720	-0.01%
2018/02/05	2	63.65	2	64.40	64.90	0	8,674	0.00%
2018/02/02	2	65.50	0	0.00	65.50	2	8,663	0.02%
2018/02/01	3	65.90	1	66.50	65.10	2	8,771	0.02%
2018/01/31	1	65.50	11.1	66.31	67.40	-10.1	8,863	-0.11%
2018/01/30	11	67.47	10	66.10	66.10	1	8,844	0.01%
2018/01/29	15	69.13	13	69.30	69.30	2	8,766	0.02%
2018/01/26	6	66.78	2	67.90	67.40	4	8,731	0.05%
2018/01/25	0	0.00	4	66.70	66.70	-4	8,749	-0.05%
2018/01/24	1	66.00	7	65.73	66.20	-6	8,670	-0.07%
2018/01/23	6	66.37	29	64.77	64.50	-23	8,576	-0.27%
2018/01/22	0	0.00	1	66.20	66.80	-1	8,594	-0.01%
2018/01/19	2	66.60	2	66.50	66.30	0	8,681	0.00%
2018/01/18	1	65.40	42	65.68	65.50	-41	8,722	-0.47%
2018/01/17	4	64.18	6	64.42	64.50	-2	8,627	-0.02%
2018/01/16	3	64.13	1	65.00	65.00	2	8,693	0.02%
2018/01/15	2	63.80	7	64.17	64.30	-5	8,858	-0.06%
2018/01/12	2	61.70	14	61.81	61.50	-12	8,642	-0.14%
2018/01/11	9	60.23	20	60.17	60.90	-11	8,590	-0.13%
2018/01/10	6	57.00	4	56.88	58.50	2	8,431	0.02%
2018/01/09	1	57.60	1	56.30	56.30	0	8,517	0.00%
2018/01/08	0	0.00	9	57.84	58.00	-9	8,802	-0.10%
2018/01/03	9	55.94	9	55.64	56.30	0	9,327	0.00%
2018/01/02	6	55.93	0	0.00	55.60	6	9,338	0.06%