頎邦 (6147)-群益金鼎-東大券商分點個股進出

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
63.4
漲跌
▲0.9
漲幅
+1.44%
成交量
7,148張
產業
上櫃半導體類股
1169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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/12/17	0	0.00	3	63.97	63.40	-3	2,400	-0.12%
2024/12/16	3	63.13	0	0.00	62.50	3	2,322	0.13%
2024/12/02	1	63.80	1	64.60	63.70	0	2,374	0.00%
2024/11/29	0	0.00	6	64.37	64.50	-6	2,383	-0.25%
2024/11/28	0	0.00	5	64.00	64.50	-5	2,405	-0.21%
2024/11/27	0	0.00	2	65.10	64.30	-2	2,393	-0.08%
2024/11/26	0	0.00	1	65.50	65.80	-1	2,381	-0.04%
2024/11/25	0	0.00	56	65.51	65.80	-56	2,364	-2.37%
2024/11/22	5	64.30	3	64.57	64.80	2	2,308	0.09%
2024/11/21	7	63.01	9	63.78	64.40	-2	2,255	-0.09%
2024/11/20	4	63.53	0	0.00	63.70	4	2,192	0.18%
2024/11/19	2	63.10	3	63.13	64.00	-1	2,109	-0.05%
2024/11/18	1	61.40	1	62.00	63.00	0	2,022	0.00%
2024/11/15	0	0.00	1	61.00	60.90	-1	1,973	-0.05%
2024/11/14	12	60.98	8	61.00	61.00	4	1,940	0.21%
2024/11/13	2	61.90	0	0.00	61.90	2	1,905	0.10%
2024/11/12	11.4	61.81	1	62.30	62.50	10.4	1,879	0.55%
2024/11/11	24	63.23	0	0.00	63.70	24	1,822	1.32%
2024/11/08	1	63.60	0	64.50	63.90	1	1,818	0.06%
2024/11/07	10	63.70	0	0.00	64.50	10	1,828	0.55%
2024/11/06	6	63.38	0	0.00	63.60	6	1,834	0.33%
2024/11/04	0.1	63.10	0	0.00	63.30	0.1	1,952	0.00%
2024/11/01	5.1	62.41	0	0.00	63.50	5.1	2,108	0.24%
2024/10/30	1	62.91	0	0.00	63.30	1	2,189	0.05%
2024/10/29	0	0.00	4	63.40	63.70	-4	2,264	-0.18%
2024/10/28	1	64.00	0	0.00	64.00	1	2,328	0.04%
2024/10/25	0	0.00	1	64.60	64.60	-1	2,397	-0.04%
2024/10/22	1	64.30	1	64.50	64.20	0	2,700	0.00%
2024/10/21	0	0.00	0	64.20	64.30	0	2,782	0.00%
2024/10/18	11	63.99	0	0.00	63.60	11	2,840	0.39%
2024/10/17	1	63.90	0	0.00	63.90	1	2,868	0.03%
2024/10/14	1	64.60	0	0.00	64.60	1	2,939	0.03%
2024/10/08	4	66.38	0	0.00	65.60	4	2,950	0.14%
2024/10/07	2	66.40	0	0.00	66.90	2	2,973	0.07%
2024/10/04	7	66.74	0	0.00	66.40	7	2,990	0.23%
2024/10/01	0	0.00	0.4	66.60	67.20	-0.4	3,059	-0.01%
2024/09/30	0	0.00	4	66.65	66.50	-4	3,218	-0.12%
2024/09/20	1	66.30	0	0.00	65.50	1	3,392	0.03%
2024/09/19	0	0.00	5	66.40	66.30	-5	3,433	-0.15%
2024/09/18	1	66.50	11	66.39	65.80	-10	3,467	-0.29%
2024/09/16	0	65.60	5	66.80	66.70	-5	3,498	-0.14%
2024/09/09	0	0.00	2	65.15	66.00	-2	3,687	-0.05%
2024/09/05	0	0.00	5	65.90	65.80	-5	3,849	-0.13%
2024/09/04	0	0.00	7	65.94	65.30	-7	3,963	-0.18%
2024/09/02	0	0.00	1	67.00	67.30	-1	4,109	-0.02%
2024/08/30	0	0.00	0	66.80	66.90	0	4,225	0.00%
2024/08/28	0	0.00	5	66.40	66.20	-5	4,479	-0.11%
2024/08/27	0	0.00	6	65.55	66.00	-6	4,650	-0.13%
2024/08/26	2	65.90	4	65.75	65.40	-2	4,850	-0.04%
2024/08/23	1	64.90	4	64.78	65.20	-3	4,978	-0.06%
2024/08/21	0	0.00	1	65.90	65.30	-1	5,360	-0.02%
2024/08/20	0	0.00	1	66.10	65.70	-1	5,663	-0.02%
2024/08/19	0	0.00	3	65.87	66.10	-3	6,096	-0.05%
2024/08/16	3	65.30	0	0.00	65.10	3	6,236	0.05%
2024/08/15	1	65.60	0	0.00	65.00	1	6,296	0.02%
2024/08/13	5	64.70	0	0.00	65.00	5	6,461	0.08%
2024/08/12	0	0.00	0	64.50	65.20	0	6,503	0.00%
2024/08/09	0	0.00	2	64.30	64.20	-2	6,531	-0.03%
2024/08/08	2	63.70	0	0.00	63.60	2	6,591	0.03%
2024/08/07	2	63.80	2	63.10	64.00	0	6,696	0.00%
2024/08/06	1	60.60	1	60.80	61.30	0	6,772	0.00%
2024/08/05	2.1	60.46	1	59.60	62.00	1.1	6,816	0.02%
2024/08/02	4	64.40	5	64.70	64.90	-1	6,686	-0.01%
2024/08/01	1	64.20	1	64.10	65.30	0	6,639	0.00%
2024/07/31	5	63.84	1	63.60	63.70	4	6,594	0.06%
2024/07/30	1	63.80	6	64.08	64.90	-5	6,576	-0.08%
2024/07/29	2	65.00	1	65.00	64.60	1	6,580	0.02%
2024/07/23	5	63.84	0	0.00	64.00	5	6,495	0.08%
2024/07/22	22	64.49	0	0.00	64.50	22	6,455	0.34%
2024/07/19	4	66.78	0	0.00	66.70	4	6,386	0.06%
2024/07/18	2	67.90	0	0.00	68.20	2	6,391	0.03%
2024/07/16	1	68.60	0	0.00	68.70	1	6,504	0.02%
2024/07/12	0	0.00	1	68.20	68.30	-1	6,630	-0.02%
2024/07/10	5	67.90	1	68.10	68.10	4	6,690	0.06%
2024/07/09	1	68.40	0	0.00	67.60	1	6,728	0.01%
2024/07/04	6	66.72	1	66.50	66.80	5	6,664	0.08%
2024/07/03	2	67.30	0	67.80	67.30	2	6,504	0.03%
2024/07/02	1	67.80	0	67.70	67.40	1	6,439	0.02%
2024/06/28	2	67.25	0	0.00	67.10	2	6,478	0.03%
2024/06/27	1	67.60	3	67.70	67.30	-2	6,508	-0.03%
2024/06/26	4	68.40	0	0.00	68.10	4	6,868	0.06%
2024/06/25	2	67.75	3	67.50	67.80	-1	7,095	-0.01%
2024/06/24	0	0.00	8	68.40	68.00	-8	7,162	-0.11%
2024/06/21	1	68.40	0	0.00	68.10	1	7,178	0.01%
2024/06/20	3	68.23	46	68.15	68.70	-43	7,237	-0.59%
2024/06/19	13	67.72	0	0.00	67.70	13	7,343	0.18%
2024/06/18	0	68.50	1	68.30	68.30	-1	7,401	-0.01%
2024/06/17	0	0.00	4	68.33	68.60	-4	7,572	-0.05%
2024/06/14	0	0.00	4	68.43	68.40	-4	7,917	-0.05%
2024/06/13	2	68.55	0	0.00	68.30	2	7,988	0.03%
2024/06/12	9	68.88	1	69.30	69.30	8	7,974	0.10%
2024/06/11	0	0.00	20	69.00	69.10	-20	8,030	-0.25%
2024/06/07	0	0.00	3	68.30	68.20	-3	8,114	-0.04%
2024/06/06	5	68.20	1	68.50	68.10	4	8,148	0.05%
2024/06/05	2	68.90	0	0.00	68.70	2	8,145	0.02%
2024/06/04	3	68.70	5	68.90	68.70	-2	8,434	-0.02%
2024/06/03	0	0.00	5	68.38	68.90	-5	8,393	-0.06%
2024/05/31	1	68.10	0	0.00	67.90	1	8,314	0.01%
2024/05/30	12	68.03	4	68.10	68.60	8	8,175	0.10%
2024/05/29	2	68.65	0	0.00	68.60	2	8,039	0.02%
2024/05/28	0	0.00	5	69.10	69.00	-5	7,952	-0.06%
2024/05/27	11	68.66	2	69.40	68.00	9	7,889	0.11%
2024/05/24	33	68.55	1	69.40	68.40	32	7,686	0.42%
2024/05/23	16.2	71.83	2	74.55	70.30	14.2	7,452	0.19%
2024/05/22	5	79.26	3	79.17	79.50	2	7,336	0.03%
2024/05/21	5	78.90	10	79.20	78.60	-5	7,207	-0.07%
2024/05/20	2	78.50	3	78.57	78.90	-1	7,173	-0.01%
2024/05/17	14	76.69	5	76.50	77.30	9	7,101	0.13%
2024/05/16	8	78.65	4.6	78.53	77.90	3.4	7,052	0.05%
2024/05/15	3.5	78.99	0	0.00	78.60	3.5	7,051	0.05%
2024/05/14	4.1	79.05	0	0.00	78.50	4.1	7,069	0.06%
2024/05/13	6	78.22	1	78.40	79.30	5	7,021	0.07%
2024/05/10	0	0.00	3	77.70	76.70	-3	6,947	-0.04%
2024/05/09	2	78.25	12	78.26	77.80	-10	6,878	-0.15%
2024/05/08	1	75.80	1	77.00	75.80	0	6,760	0.00%
2024/05/07	6	76.63	5	77.38	76.00	1	6,751	0.01%
2024/05/06	5	77.80	5	77.98	77.50	0	6,713	0.00%
2024/05/03	8	77.60	18	78.08	77.90	-10	6,684	-0.15%
2024/05/02	0	0.00	3	76.40	77.30	-3	6,632	-0.05%
2024/04/30	9	75.58	7	76.37	76.10	2	6,568	0.03%
2024/04/29	10	76.75	0	0.00	77.30	10	6,519	0.15%
2024/04/24	0	0.00	2	76.00	76.10	-2	6,467	-0.03%
2024/04/23	0	0.00	15	74.07	74.20	-15	6,445	-0.23%
2024/04/19	0	0.00	1	75.00	74.40	-1	6,346	-0.02%
2024/04/16	0	0.00	9	76.63	76.30	-9	6,184	-0.15%
2024/04/15	1	78.00	5	78.00	77.80	-4	6,135	-0.07%
2024/04/12	1	77.20	0	0.00	77.70	1	6,146	0.02%
2024/04/11	5	76.60	6.4	76.98	77.10	-1.4	6,169	-0.02%
2024/04/10	0	0.00	5	77.60	77.60	-5	6,233	-0.08%
2024/04/09	0	0.00	5	76.70	76.50	-5	6,264	-0.08%
2024/04/08	7	76.03	0	0.00	76.30	7	6,319	0.11%
2024/04/03	5	76.20	0	0.00	76.00	5	6,314	0.08%
2024/04/02	5	77.50	0	0.00	76.80	5	6,293	0.08%
2024/04/01	5	77.70	10	77.95	77.50	-5	6,276	-0.08%
2024/03/29	14	76.86	30	78.44	79.00	-16	6,260	-0.26%
2024/03/28	6	77.45	11	77.45	77.90	-5	5,909	-0.08%
2024/03/27	2	76.00	0.2	74.23	75.80	1.8	5,749	0.03%
2024/03/26	5	74.40	0	0.00	73.90	5	5,745	0.09%
2024/03/25	5	74.90	6	75.70	75.10	-1	5,797	-0.02%
2024/03/22	17	76.60	4	76.75	75.70	13	5,850	0.22%
2024/03/21	1	78.60	10	78.30	78.20	-9	5,888	-0.15%
2024/03/20	17.6	78.98	3	78.30	77.60	14.6	5,965	0.24%
2024/03/19	17	79.41	35	79.90	78.50	-18	6,188	-0.29%
2024/03/18	5	76.40	5	77.60	77.40	0	6,031	0.00%
2024/03/15	5	76.60	5	77.00	76.50	0	6,014	0.00%
2024/03/14	10	77.30	31	77.79	77.50	-21	5,953	-0.35%
2024/03/13	5	77.98	17.1	78.46	79.00	-12.1	5,829	-0.21%
2024/03/12	10	76.88	8.1	77.34	76.80	1.9	5,618	0.03%
2024/03/11	8.1	75.39	0	0.00	75.70	8.1	5,522	0.15%
2024/03/08	6	77.40	8	76.56	75.40	-2	5,481	-0.04%
2024/03/07	2	73.85	11	73.93	74.60	-9	5,104	-0.18%
2024/03/06	1	72.60	0	0.00	73.80	1	5,033	0.02%
2024/03/05	7	72.27	5	72.80	72.80	2	5,049	0.04%
2024/03/04	7	72.27	0	0.00	72.90	7	5,058	0.14%
2024/03/01	1	72.00	8	71.80	71.30	-7	5,042	-0.14%
2024/02/27	12	72.42	3	71.83	71.70	9	4,957	0.18%
2024/02/26	10	73.72	0	0.00	73.70	10	4,901	0.20%
2024/02/23	18	74.51	9.1	75.10	74.00	8.9	4,829	0.18%
2024/02/22	10	71.60	0	0.00	71.60	10	4,518	0.22%
2024/02/16	0	70.30	2	70.10	70.00	-2	4,423	-0.04%
2024/02/15	3	69.57	0	0.00	69.60	3	4,372	0.07%
2024/02/05	0	71.00	1	71.00	71.00	-1	4,309	-0.02%
2024/02/02	0	0.00	1	71.30	71.30	-1	4,281	-0.02%
2024/02/01	2	71.05	1	71.10	71.40	1	4,233	0.02%
2024/01/31	4	71.88	2	71.20	72.00	2	4,209	0.05%
2024/01/30	2	72.10	0	0.00	71.60	2	4,194	0.05%
2024/01/29	2	72.55	0	0.00	72.60	2	4,192	0.05%
2024/01/24	1	73.90	0	0.00	74.20	1	4,207	0.02%
2024/01/23	0	0.00	1	74.20	74.20	-1	4,222	-0.02%
2024/01/22	4	73.33	0	0.00	73.50	4	4,214	0.09%
2024/01/17	3	73.20	10	73.42	73.00	-7	4,229	-0.17%
2024/01/16	2	72.90	0	0.00	73.70	2	4,199	0.05%
2024/01/15	5	72.40	5	73.16	73.80	0	4,196	0.00%
2024/01/12	0	0.00	4	72.90	72.60	-4	4,185	-0.10%
2024/01/10	0	0.00	20	71.20	71.80	-20	4,167	-0.48%
2024/01/09	0	0.00	10	72.40	72.00	-10	4,147	-0.24%
2024/01/08	1	72.90	0	0.00	72.80	1	4,160	0.02%
2024/01/05	0	0.00	5	74.44	74.50	-5	4,113	-0.12%
2024/01/04	17	74.09	16	74.25	74.50	1	4,072	0.02%
2024/01/03	6	73.68	5	73.90	74.30	1	4,021	0.03%
2024/01/02	0	0.00	1.1	73.20	73.80	-1.1	3,963	-0.03%
2023/12/27	0	73.10	0	0.00	72.90	0	3,858	0.00%
2023/12/26	3	71.00	19	71.18	72.30	-16	3,821	-0.42%
2023/12/25	0	0.00	8	72.68	72.30	-8	3,766	-0.21%
2023/12/22	5	73.30	0	0.00	73.30	5	3,742	0.13%
2023/12/21	16.1	73.24	0	0.00	73.50	16.1	3,659	0.44%
2023/12/20	10	73.71	15	73.53	74.00	-5	3,558	-0.14%
2023/12/19	25	73.47	47	72.36	72.60	-22	3,435	-0.64%
2023/12/18	14	75.65	5	75.62	75.30	9	3,301	0.27%
2023/12/15	21	77.29	7	77.33	76.80	14	3,202	0.44%
2023/12/14	31.1	77.31	19	77.79	78.70	12.1	3,039	0.40%
2023/12/13	40	72.66	41	72.72	73.80	-1	2,631	-0.04%
2023/12/12	3	71.10	1	71.30	71.40	2	2,569	0.08%
2023/12/07	2	70.15	0	0.00	70.00	2	2,654	0.08%
2023/12/06	1	70.10	0	0.00	70.50	1	2,698	0.04%
2023/12/05	1	69.90	0	0.00	70.50	1	2,733	0.04%
2023/12/04	5	71.34	2	71.50	71.50	3	2,777	0.11%
2023/12/01	0	0.00	3	71.80	72.00	-3	2,966	-0.10%
2023/11/30	0	0.00	1	71.60	72.00	-1	2,960	-0.03%
2023/11/29	0	0.00	1	71.20	71.30	-1	2,913	-0.03%
2023/11/28	5	70.80	0	0.00	71.00	5	2,910	0.17%
2023/11/27	1	70.10	1	70.00	70.10	0	2,974	0.00%
2023/11/24	1	69.90	1	70.00	70.00	0	2,976	0.00%
2023/11/23	7	69.56	0	0.00	69.80	7	2,981	0.23%
2023/11/21	1	69.90	0	0.00	69.80	1	3,055	0.03%
2023/11/17	0	0.00	8	69.50	69.50	-8	3,071	-0.26%
2023/11/16	0	0.00	1	68.90	69.30	-1	3,088	-0.03%
2023/11/14	0.1	69.70	0	0.00	70.00	0.1	3,145	0.00%
2023/11/10	2	69.40	0	0.00	69.90	2	3,216	0.06%
2023/11/09	6	69.70	0	0.00	69.50	6	3,229	0.19%
2023/11/07	0	0.00	1	70.10	70.10	-1	3,249	-0.03%
2023/11/06	0	0.00	2	70.00	70.00	-2	3,268	-0.06%
2023/11/03	2	69.50	0	0.00	69.60	2	3,329	0.06%
2023/11/01	0	0.00	0.2	68.20	68.70	-0.2	3,351	-0.01%
2023/10/31	0	0.00	4	68.83	68.00	-4	3,369	-0.12%
2023/10/30	7	67.54	0	0.00	68.30	7	3,372	0.21%
2023/10/26	4	68.10	4	68.93	68.20	0	3,433	0.00%
2023/10/23	8	69.50	10	69.79	69.10	-2	3,606	-0.06%
2023/10/20	0	0.00	19	68.67	69.00	-19	3,584	-0.53%
2023/10/19	0	0.00	10	68.19	68.20	-10	3,574	-0.28%
2023/10/17	0	0.00	9	67.81	67.90	-9	3,588	-0.25%
2023/10/16	1	66.80	0	0.00	66.80	1	3,604	0.03%
2023/10/11	2	66.85	1	67.90	66.80	1	3,656	0.03%
2023/10/06	4	68.20	0	0.00	68.10	4	3,672	0.11%
2023/10/05	1	68.50	0	0.00	68.70	1	3,697	0.03%
2023/10/04	1	68.00	2	68.30	68.20	-1	3,715	-0.03%
2023/10/02	4	68.33	0	0.00	68.70	4	3,742	0.11%
2023/09/28	1	68.00	0	0.00	68.20	1	3,757	0.03%
2023/09/27	3	67.70	5	67.88	67.90	-2	3,786	-0.05%
2023/09/26	11	68.39	0	0.00	68.10	11	3,797	0.29%
2023/09/25	6	68.03	5	68.60	68.50	1	3,791	0.03%
2023/09/22	0	0.00	5	68.30	68.50	-5	3,771	-0.13%
2023/09/21	8	68.14	14	68.02	67.90	-6	3,752	-0.16%
2023/09/20	7	70.17	0	0.00	69.00	7	3,746	0.19%
2023/09/19	3	71.63	1	71.60	71.00	2	3,677	0.05%
2023/09/18	11	71.56	2	71.85	71.30	9	3,642	0.25%
2023/09/15	2	71.25	6	72.05	71.30	-4	3,624	-0.11%
2023/09/14	1	71.50	0	0.00	71.00	1	3,558	0.03%
2023/09/13	1	71.40	1	71.40	71.20	0	3,548	0.00%
2023/09/12	0	0.00	8	71.94	71.50	-8	3,585	-0.22%
2023/09/11	5	70.10	15	70.79	70.90	-10	3,580	-0.28%
2023/09/08	6	70.58	6	71.22	70.90	0	3,587	0.00%
2023/09/07	0	0.00	6	72.23	71.50	-6	3,566	-0.17%
2023/09/06	7	71.49	5	71.84	72.00	2	3,501	0.06%
2023/09/05	5	69.90	0	0.00	70.10	5	3,326	0.15%
2023/09/01	10	69.40	10	69.60	69.20	0	3,398	0.00%
2023/08/31	20	69.70	19.4	69.83	69.80	0.6	3,404	0.02%
2023/08/30	10	68.60	8	68.90	69.00	2	3,317	0.06%
2023/08/29	6	68.20	6	68.80	69.00	0	3,368	0.00%
2023/08/28	5	68.40	9	69.04	68.90	-4	3,370	-0.12%
2023/08/25	0	0.00	8	67.91	68.20	-8	3,328	-0.24%
2023/08/24	5	67.00	5	67.18	67.20	0	3,303	0.00%
2023/08/22	1	66.00	0	0.00	66.30	1	3,310	0.03%
2023/08/21	17	66.92	15	66.83	66.70	2	3,297	0.06%
2023/08/18	10	68.40	11	68.20	67.80	-1	3,237	-0.03%
2023/08/16	0	0.00	1	68.00	68.00	-1	3,166	-0.03%
2023/08/15	10	67.30	10	67.57	67.00	0	3,164	0.00%
2023/08/14	10	67.00	11	67.32	67.00	-1	3,157	-0.03%
2023/08/09	11	67.36	1	66.90	67.00	10	3,141	0.32%
2023/08/08	0	0.00	12	69.02	69.10	-12	3,078	-0.39%
2023/08/02	1	67.30	0	68.50	67.40	1	3,072	0.03%
2023/08/01	0	0.00	1	69.30	68.20	-1	3,055	-0.03%
2023/07/31	1	69.40	4	69.72	69.40	-3	3,017	-0.10%
2023/07/28	1	69.50	16.1	69.26	69.40	-15.1	2,937	-0.51%
2023/07/27	0	0.00	10.1	67.00	67.40	-10.1	2,771	-0.36%
2023/07/26	0	0.00	2	66.10	66.40	-2	2,769	-0.07%
2023/07/19	0	0.00	4	67.10	66.70	-4	2,996	-0.13%
2023/07/18	0	0.00	6	66.83	66.80	-6	3,007	-0.20%
2023/07/14	5.1	65.39	0	0.00	65.30	5.1	2,957	0.17%
2023/07/13	0	0.00	4	65.18	64.90	-4	3,022	-0.13%
2023/07/12	1	64.10	0	0.00	64.40	1	2,983	0.03%
2023/07/10	0	0.00	1	63.30	63.30	-1	2,979	-0.03%
2023/07/06	0	63.90	1	63.80	63.80	-1	3,002	-0.03%
2023/07/05	1	63.60	0	0.00	63.60	1	3,024	0.03%
2023/07/04	11	63.36	0	0.00	62.90	11	3,006	0.37%
2023/06/29	0	62.80	0	0.00	62.80	0	3,062	0.00%
2023/06/28	8	63.40	0	0.00	63.00	8	3,124	0.26%
2023/06/27	0	0.00	1	63.00	62.90	-1	3,105	-0.03%
2023/06/26	2.2	62.33	0	0.00	62.30	2.2	3,109	0.07%
2023/06/21	1.1	62.82	0	0.00	63.00	1.1	3,110	0.04%
2023/06/20	10	62.86	1	62.70	62.70	9	3,121	0.29%
2023/06/19	9	64.63	0	0.00	64.20	9	3,057	0.29%
2023/06/16	1	64.20	5.1	65.12	64.90	-4.1	3,031	-0.14%
2023/06/15	6.1	69.50	1	69.50	69.60	5.1	2,945	0.17%
2023/06/14	6	69.67	0	0.00	69.60	6	2,870	0.21%
2023/06/13	0	0.00	3	70.20	69.80	-3	2,824	-0.11%
2023/06/12	0	0.00	5	69.80	69.80	-5	2,812	-0.18%
2023/06/09	1	69.80	2	69.95	69.90	-1	2,799	-0.04%
2023/06/08	1	69.10	3	69.77	69.70	-2	2,794	-0.07%
2023/06/07	1	69.40	2	69.65	69.50	-1	2,785	-0.04%
2023/06/06	0	0.00	2	69.00	69.40	-2	2,817	-0.07%
2023/06/05	0	0.00	1	68.40	68.60	-1	2,817	-0.04%
2023/06/02	11	68.04	1	68.00	67.60	10	2,843	0.35%
2023/06/01	1	67.40	0	0.00	67.00	1	2,872	0.03%
2023/05/29	2	67.10	0.3	67.40	67.10	1.7	3,052	0.06%
2023/05/23	0	66.30	2	66.00	66.00	-2	3,188	-0.06%
2023/05/19	1	65.20	0	0.00	65.40	1	3,184	0.03%
2023/05/11	0	64.95	0	0.00	64.70	0	3,126	0.00%
2023/05/10	0	65.30	2	65.00	65.00	-2	3,166	-0.06%
2023/05/08	0	0.00	0.4	66.25	66.00	-0.4	3,139	-0.01%
2023/05/04	2	65.90	0	0.00	65.80	2	3,260	0.06%
2023/05/03	0	65.30	0	0.00	65.50	0	3,288	0.00%
2023/05/02	2.1	65.26	0	0.00	65.30	2.1	3,278	0.06%
2023/04/28	8.6	66.41	0	0.00	65.90	8.6	3,254	0.26%
2023/04/27	1	66.30	0	0.00	67.30	1	3,154	0.03%
2023/04/26	0	0.00	0.2	66.50	66.70	-0.2	3,108	-0.01%
2023/04/25	0.1	66.40	20	66.10	66.30	-19.9	3,082	-0.65%
2023/04/21	1	67.40	0	0.00	67.00	1	3,016	0.03%
2023/04/18	1	67.80	2	67.75	67.90	-1	2,960	-0.03%
2023/04/12	0	0.00	7	69.41	69.30	-7	2,824	-0.25%
2023/04/11	1	67.80	20	68.27	68.70	-19	2,790	-0.68%
2023/04/10	2	67.70	2	67.75	67.50	0	2,756	0.00%
2023/04/06	0	0.00	1	69.90	69.90	-1	2,677	-0.04%
2023/03/31	0	0.00	5	69.66	69.30	-5	2,644	-0.19%
2023/03/29	3	68.83	3	68.97	68.40	0	2,575	0.00%
2023/03/23	0	0.00	1	70.90	71.00	-1	2,533	-0.04%
2023/03/21	0	0.00	1	71.10	70.60	-1	2,463	-0.04%
2023/03/09	0	0.00	7	71.04	70.90	-7	2,292	-0.31%
2023/03/08	5	70.30	2.3	69.98	70.40	2.7	2,200	0.12%
2023/03/07	1	69.50	1	70.00	70.50	0	2,158	0.00%
2023/03/06	0	0.00	6	70.00	70.20	-6	2,104	-0.29%
2023/03/03	0	0.00	1	68.70	69.00	-1	2,012	-0.05%
2023/03/02	3	68.70	6	68.97	69.00	-3	1,967	-0.15%
2023/03/01	0	0.00	24	68.24	69.00	-24	1,912	-1.26%
2023/02/24	0	0.00	3.2	67.27	67.30	-3.2	1,805	-0.18%
2023/02/23	1	67.10	6	67.12	67.10	-5	1,761	-0.28%
2023/02/22	2	65.85	2	65.65	66.00	0	1,712	0.00%
2023/02/21	0.4	64.70	16	65.21	65.30	-15.6	1,673	-0.93%
2023/02/17	0	0.00	0.1	63.90	63.90	-0.1	1,753	0.00%
2023/02/16	0	0.00	1	64.40	64.30	-1	1,759	-0.06%
2023/02/15	0	0.00	3	63.90	64.40	-3	1,796	-0.17%
2023/02/14	0	0.00	12	64.22	64.40	-12	1,806	-0.66%
2023/02/13	0	0.00	2	63.50	63.30	-2	1,847	-0.11%
2023/02/10	0	0.00	3.1	64.00	64.00	-3.1	1,853	-0.16%
2023/02/09	0	0.00	1	64.20	63.70	-1	1,877	-0.05%
2023/02/08	1	64.20	0	0.00	64.30	1	1,849	0.05%
2023/02/07	1	63.50	0	0.00	63.40	1	1,778	0.06%
2023/02/06	0	0.00	3	63.10	63.40	-3	1,766	-0.17%
2023/02/03	1	62.70	2	63.30	63.30	-1	1,753	-0.06%
2023/02/02	3.2	61.92	1	61.80	61.80	2.2	1,701	0.13%
2023/02/01	2	60.80	0	0.00	60.50	2	1,692	0.12%
2023/01/31	10	60.46	0	0.00	60.50	10	1,668	0.60%
2023/01/30	15	60.93	3	60.80	60.80	12	1,652	0.73%
2023/01/17	6	60.40	1	60.60	60.70	5	1,648	0.30%
2023/01/16	6	60.30	0	0.00	60.40	6	1,661	0.36%
2023/01/13	13	60.68	1	60.50	60.90	12	1,674	0.72%
2023/01/12	2	61.00	2	60.80	61.00	0	1,670	0.00%
2023/01/11	23	60.44	1	60.50	60.60	22	1,673	1.31%
2023/01/10	1	59.30	0	0.00	59.60	1	1,669	0.06%
2023/01/09	4	59.43	2	59.60	59.60	2	1,684	0.12%
2023/01/06	0	0.00	1	58.90	58.90	-1	1,672	-0.06%
2023/01/05	0	0.00	1	59.00	58.80	-1	1,693	-0.06%
2023/01/04	1	58.90	0	0.00	58.90	1	1,707	0.06%
2022/12/30	2	58.00	0	0.00	57.40	2	1,723	0.12%
2022/12/29	0	0.00	1	59.10	58.90	-1	1,700	-0.06%
2022/12/28	0	0.00	20	59.00	58.90	-20	1,698	-1.18%
2022/12/27	3	58.83	1	59.00	59.00	2	1,690	0.12%
2022/12/21	3	57.70	0	0.00	57.70	3	1,749	0.17%
2022/12/20	2	58.20	1	58.20	58.00	1	1,750	0.06%
2022/12/16	0	0.00	1	58.70	59.40	-1	1,746	-0.06%
2022/12/12	0	0.00	3	58.77	58.70	-3	1,829	-0.16%
2022/12/09	2	59.05	0	0.00	59.30	2	1,878	0.11%
2022/12/07	1	58.60	1.2	58.83	58.50	-0.2	1,892	-0.01%
2022/12/06	0	0.00	1	59.00	59.00	-1	1,892	-0.05%
2022/12/02	1	59.50	0	0.00	59.40	1	1,936	0.05%
2022/12/01	8	58.73	0	0.00	58.90	8	1,927	0.42%
2022/11/30	1	58.20	0	0.00	58.20	1	1,932	0.05%
2022/11/29	0	0.00	3	57.57	57.80	-3	1,930	-0.16%
2022/11/28	5	57.80	0	0.00	57.70	5	1,936	0.26%
2022/11/24	2	58.50	0	0.00	58.80	2	1,951	0.10%
2022/11/23	1	58.80	0	0.00	58.90	1	1,948	0.05%
2022/11/22	5	58.00	1	58.30	58.80	4	1,961	0.20%
2022/11/18	30	59.19	0	0.00	58.90	30	1,973	1.52%
2022/11/17	0	0.00	1	59.30	59.30	-1	1,982	-0.05%
2022/11/16	13	58.46	11	58.85	59.50	2	1,979	0.10%
2022/11/14	3	57.67	0	0.00	57.70	3	1,904	0.16%
2022/11/11	4	57.50	0	57.60	57.50	4	1,891	0.21%
2022/11/10	0	0.00	0	57.10	57.10	0	1,879	0.00%
2022/11/09	0	0.00	2	57.10	57.20	-2	1,877	-0.11%
2022/11/07	0	0.00	1	56.20	56.20	-1	1,884	-0.05%
2022/11/03	0	0.00	10	54.83	54.90	-10	1,904	-0.53%
2022/11/01	10	54.31	1	54.60	54.60	9	1,970	0.46%
2022/10/31	0	0.00	1.1	54.19	54.40	-1.1	1,998	-0.05%
2022/10/27	0	0.00	1	53.30	53.90	-1	1,971	-0.05%
2022/10/24	5	53.52	4	53.35	53.60	1	2,059	0.05%
2022/10/21	1.1	53.70	4	53.55	53.30	-2.9	2,057	-0.14%
2022/10/20	0	0.00	1	52.80	53.30	-1	2,086	-0.05%
2022/10/19	2	53.65	1	53.10	53.10	1	2,109	0.05%
2022/10/18	0	0.00	1	53.60	53.70	-1	2,116	-0.05%
2022/10/17	0	50.10	0	0.00	51.80	0	2,148	0.00%
2022/10/14	0	0.00	2	50.20	50.30	-2	2,213	-0.09%
2022/10/13	1	49.80	2	49.60	49.45	-1	2,365	-0.04%
2022/10/11	1	50.30	0	0.00	50.20	1	2,558	0.04%
2022/10/05	0	0.00	0	52.20	51.90	0	2,695	0.00%
2022/09/30	0	0.00	3	50.50	50.50	-3	2,808	-0.11%
2022/09/28	1	50.30	1	50.00	50.00	0	2,880	0.00%
2022/09/26	3	51.33	2	52.00	51.30	1	2,911	0.03%
2022/09/23	0	0.00	11	52.95	52.70	-11	2,939	-0.37%
2022/09/20	1	53.80	0	0.00	53.80	1	3,052	0.03%
2022/09/19	1	53.80	3	54.10	53.90	-2	3,051	-0.07%
2022/09/16	1	55.20	0	0.00	54.90	1	3,033	0.03%
2022/09/15	0	0.00	1	56.00	55.80	-1	3,053	-0.03%
2022/09/14	1	55.20	1	55.20	55.60	0	3,106	0.00%
2022/09/12	1	56.50	0	0.00	56.40	1	3,150	0.03%
2022/09/08	0.1	56.70	3	56.57	56.80	-3	3,244	-0.09%
2022/09/07	0.1	54.70	0	0.00	54.50	0.1	3,246	0.00%
2022/09/06	0	0.00	5	55.30	55.10	-5	3,244	-0.15%
2022/09/05	0.2	56.03	0	0.00	55.60	0.2	3,238	0.00%
2022/09/01	0	0.00	0	56.80	56.60	0	3,253	0.00%
2022/08/30	2	57.00	0	0.00	56.90	2	3,266	0.06%
2022/08/29	0.1	57.00	0	0.00	56.80	0.1	3,287	0.00%
2022/08/26	0.1	57.50	1	57.60	57.70	-0.9	3,294	-0.03%
2022/08/22	2.1	57.20	0	0.00	57.00	2.1	3,307	0.06%
2022/08/19	5	56.90	4	57.20	57.30	1	3,297	0.03%
2022/08/18	5	56.70	0	0.00	56.80	5	3,308	0.15%
2022/08/17	1	56.70	2	56.65	56.70	-1	3,312	-0.03%
2022/08/16	2	56.60	1.5	56.71	56.50	0.5	3,288	0.02%
2022/08/12	0	0.00	0	56.40	56.20	0	3,247	0.00%
2022/08/11	1	55.50	3	55.60	55.40	-2	3,211	-0.06%
2022/08/10	0.1	55.50	3	55.40	55.10	-2.9	3,237	-0.09%
2022/08/09	1	55.90	2	55.30	55.90	-1	3,244	-0.03%
2022/08/08	1.1	55.65	20	55.70	55.70	-19	3,223	-0.59%
2022/08/05	0	0.00	0	55.50	55.30	0	3,182	0.00%
2022/08/04	0	0.00	0.1	55.10	54.70	-0.1	3,169	0.00%
2022/08/03	0	54.40	0	0.00	54.40	0	3,149	0.00%
2022/08/02	0	0.00	13	54.66	54.50	-13	3,149	-0.41%
2022/08/01	0.1	55.80	4.4	55.41	55.60	-4.4	3,115	-0.14%
2022/07/28	0	54.40	0	0.00	54.10	0	3,111	0.00%
2022/07/27	0	0.00	2	54.40	54.10	-2	3,122	-0.06%
2022/07/26	1	54.50	0	0.00	54.30	1	3,109	0.03%
2022/07/25	1	55.40	1	55.30	55.40	0	3,111	0.00%
2022/07/22	2	54.90	0.2	55.10	55.80	1.8	3,117	0.06%
2022/07/21	1	54.00	2	54.40	55.20	-1	3,108	-0.03%
2022/07/20	7.7	54.76	1	54.60	54.90	6.7	3,053	0.22%
2022/07/18	1	58.80	1	58.80	59.80	0	2,812	0.00%
2022/07/15	2.1	57.77	0	57.50	57.60	2	2,749	0.07%
2022/07/14	20	55.40	0	0.00	56.00	20	2,729	0.73%
2022/07/13	1	55.50	0	0.00	55.20	1	2,705	0.04%
2022/07/12	3.5	55.20	0	0.00	55.20	3.5	2,735	0.13%
2022/07/11	3	57.10	0	0.00	57.00	3	2,713	0.11%
2022/07/08	4	57.40	0	57.40	57.60	4	2,699	0.15%
2022/07/07	2	55.15	0	0.00	56.00	2	2,654	0.08%
2022/07/06	3	55.17	0	0.00	54.60	3	2,617	0.11%
2022/07/05	1	56.20	5	57.40	57.00	-4	2,616	-0.15%
2022/07/04	1	56.60	0	0.00	56.60	1	2,620	0.04%
2022/07/01	9	58.69	6	59.12	57.50	3	2,655	0.11%
2022/06/30	5	59.60	3	60.10	59.30	2	2,660	0.08%
2022/06/29	4.1	61.97	0	0.00	61.80	4.1	2,613	0.16%
2022/06/28	2	63.20	0	0.00	63.30	2	2,601	0.08%
2022/06/27	1	64.50	5	64.20	64.60	-4	2,607	-0.15%
2022/06/24	5	64.18	0	0.00	64.20	5	2,609	0.19%
2022/06/23	1	64.10	0	0.00	64.40	1	2,603	0.04%
2022/06/22	8	65.48	0	0.00	64.80	8	2,584	0.31%
2022/06/21	1	66.10	7	66.11	66.70	-6	2,545	-0.24%
2022/06/20	1	66.30	1	66.50	66.00	0	2,607	0.00%
2022/06/17	2	66.65	0	0.00	68.30	2	2,609	0.08%
2022/06/15	1	68.00	0	0.00	68.00	1	2,556	0.04%
2022/06/07	1.2	70.08	0	0.00	70.10	1.2	3,013	0.04%
2022/06/02	0	0.00	2	69.70	69.50	-2	3,173	-0.06%
2022/06/01	1	69.70	0	0.00	69.50	1	3,312	0.03%
2022/05/26	4.1	67.90	0	0.00	67.80	4.1	3,956	0.10%
2022/05/24	1	68.20	2	68.70	68.20	-1	4,161	-0.02%
2022/05/23	3	68.90	5	68.84	68.60	-2	4,170	-0.05%
2022/05/20	1	68.90	0	0.00	69.20	1	4,213	0.02%
2022/05/17	2	69.10	2	69.00	69.10	0	4,244	0.00%
2022/05/13	2	67.70	0	0.00	67.60	2	4,270	0.05%
2022/05/12	3	67.33	0	0.00	66.80	3	4,328	0.07%
2022/05/11	6	68.05	0	0.00	68.00	6	4,348	0.14%
2022/05/10	0	67.90	2	68.10	68.20	-2	4,398	-0.05%
2022/05/06	0	0.00	0	68.40	68.30	0	4,459	0.00%
2022/05/05	0	0.00	1	67.90	68.10	-1	4,489	-0.02%
2022/04/29	0	0.00	0	67.70	67.10	0	4,652	0.00%
2022/04/28	1	67.60	0	0.00	67.50	1	4,708	0.02%
2022/04/27	1	65.90	0	0.00	66.20	1	4,755	0.02%
2022/04/26	1	67.30	0	0.00	67.10	1	4,793	0.02%
2022/04/25	0	67.70	4	67.30	67.50	-4	4,996	-0.08%
2022/04/21	4	68.70	0	0.00	68.70	4	5,231	0.08%
2022/04/20	0.1	68.40	1	68.90	68.40	-0.9	5,576	-0.02%
2022/04/15	0	0.00	1	66.60	67.20	-1	5,900	-0.02%
2022/04/14	5	66.94	0	0.00	66.90	5	5,940	0.08%
2022/04/08	1	66.90	1	67.30	67.50	0	6,020	0.00%
2022/04/01	0	69.00	2	68.80	69.40	-2	5,996	-0.03%
2022/03/31	4	69.15	6	69.18	69.10	-2	6,024	-0.03%
2022/03/30	0	0.00	4	69.80	69.40	-4	6,038	-0.07%
2022/03/29	1	69.70	0	69.90	69.70	1	6,019	0.02%
2022/03/23	0.1	71.20	0	0.00	71.20	0.1	6,099	0.00%
2022/03/22	4.1	71.75	1	71.80	71.90	3.1	6,060	0.05%
2022/03/18	0	0.00	7	71.00	71.80	-7	6,091	-0.11%
2022/03/17	7	70.17	3	70.63	70.90	4	6,092	0.07%
2022/03/16	1.1	68.80	0	0.00	69.10	1.1	6,106	0.02%
2022/03/15	1.1	69.90	1	69.70	69.50	0.1	6,110	0.00%
2022/03/14	2	70.95	2	70.90	71.00	0	6,116	0.00%
2022/03/11	1	71.20	0	0.00	71.30	1	6,124	0.02%
2022/03/10	4.2	71.34	14	72.06	71.20	-9.8	6,140	-0.16%
2022/03/09	4	69.78	2	71.35	71.60	2	5,957	0.03%
2022/03/08	6.1	69.33	0	0.00	68.90	6.1	5,926	0.10%
2022/03/07	6	69.80	0.2	69.60	69.10	5.9	5,954	0.10%
2022/03/04	7.1	71.77	13	71.12	71.10	-5.9	5,901	-0.10%
2022/03/03	1	72.98	5	71.46	72.60	-4	5,821	-0.07%
2022/03/02	5.2	70.92	0	0.00	70.90	5.2	5,710	0.09%
2022/03/01	7	71.10	16	71.12	71.00	-9	5,644	-0.16%
2022/02/25	3	68.53	15	68.53	68.90	-12	5,436	-0.22%
2022/02/24	2	67.40	5	67.02	66.80	-3	5,384	-0.06%
2022/02/23	1	68.70	4	68.80	68.70	-3	5,384	-0.06%
2022/02/22	0	0.00	1	68.80	68.30	-1	5,427	-0.02%
2022/02/18	1	68.50	0	0.00	68.90	1	5,625	0.02%
2022/02/17	2	68.40	5	68.56	68.80	-3	5,766	-0.05%
2022/02/15	1	68.40	1	67.90	67.90	0	5,989	0.00%
2022/02/14	0	0.00	2	68.20	68.10	-2	6,058	-0.03%
2022/02/11	2	69.60	0	0.00	69.30	2	6,065	0.03%
2022/02/10	3	69.67	3	69.60	69.70	0	6,133	0.00%
2022/02/09	1	69.00	0	0.00	69.00	1	6,181	0.02%
2022/02/08	1	68.80	5	69.00	68.90	-4	6,192	-0.06%
2022/02/07	0	0.00	1	68.90	67.80	-1	6,251	-0.02%
2022/01/26	1	67.70	1	68.50	67.90	0	6,270	0.00%
2022/01/25	3	68.33	0	0.00	68.00	3	6,349	0.05%
2022/01/24	2	67.80	6	68.73	68.70	-4	6,324	-0.06%
2022/01/21	1	68.90	1.1	69.00	69.00	-0.1	6,414	0.00%
2022/01/20	0	0.00	1	69.80	70.00	-1	6,570	-0.02%
2022/01/19	0	0.00	5	69.80	69.10	-5	6,547	-0.08%
2022/01/18	13.1	70.42	3	70.63	70.00	10.1	6,512	0.15%
2022/01/17	0	0.00	23	69.40	69.80	-23	6,332	-0.36%
2022/01/14	2	68.10	1	67.80	68.20	1	6,251	0.02%
2022/01/13	5	69.20	2.4	69.22	69.00	2.6	6,178	0.04%
2022/01/12	1	67.70	0	0.00	68.00	1	5,884	0.02%
2022/01/11	0.2	67.80	6	67.62	67.90	-5.9	5,789	-0.10%
2022/01/10	1	66.00	1.3	66.41	67.20	-0.3	5,604	-0.01%
2022/01/05	1	66.40	7	66.57	66.50	-6	5,612	-0.11%
2022/01/04	16	66.65	0	0.00	66.50	16	5,711	0.28%
2022/01/03	1	67.00	0	0.00	66.80	1	5,891	0.02%
2021/12/30	4	66.70	0	0.00	66.70	4	5,912	0.07%
2021/12/29	2	66.50	1	66.60	66.40	1	5,926	0.02%
2021/12/28	2	67.20	1	67.10	66.90	1	5,968	0.02%
2021/12/27	8	67.00	0	0.00	67.10	8	6,008	0.13%
2021/12/24	2	66.10	0	0.00	66.10	2	6,032	0.03%
2021/12/23	0	0.00	1	66.00	66.00	-1	6,077	-0.02%
2021/12/22	0	0.00	2	65.45	65.50	-2	6,209	-0.03%
2021/12/20	2	65.00	2	64.80	64.90	0	6,219	0.00%
2021/12/17	8	65.01	1	65.20	65.10	7	6,237	0.11%
2021/12/16	0	0.00	11	65.93	66.30	-11	6,179	-0.18%
2021/12/15	7	65.40	0	0.00	65.30	7	6,181	0.11%
2021/12/14	2	65.75	0	0.00	65.70	2	6,194	0.03%
2021/12/13	0	0.00	5	66.60	66.70	-5	6,159	-0.08%
2021/12/10	0	0.00	6	66.55	66.90	-6	6,196	-0.10%
2021/12/09	1	66.40	0	0.00	66.30	1	6,246	0.02%
2021/12/08	2.2	66.99	0	0.00	66.80	2.2	6,222	0.03%
2021/12/07	2	67.10	0	0.00	67.10	2	6,240	0.03%
2021/12/06	3	67.20	1	67.20	67.50	2	6,299	0.03%
2021/12/03	1	67.40	0	0.00	67.60	1	6,489	0.02%
2021/12/02	2	67.80	0	0.00	67.80	2	6,877	0.03%
2021/12/01	1	67.50	4.5	67.01	67.90	-3.5	8,230	-0.04%
2021/11/30	3	67.20	0	0.00	67.00	3	8,300	0.04%
2021/11/29	4.2	65.48	0	0.00	66.60	4.2	8,409	0.05%
2021/11/26	4	66.35	2	66.60	66.20	2	8,647	0.02%
2021/11/25	1	67.50	2	67.40	67.20	-1	8,665	-0.01%
2021/11/24	8.2	67.05	0	0.00	67.30	8.2	8,766	0.09%
2021/11/23	8	67.74	0	0.00	67.60	8	8,957	0.09%
2021/11/22	2.3	68.31	2	67.90	68.30	0.3	8,989	0.00%
2021/11/19	5	67.52	9	67.48	67.30	-4	9,026	-0.04%
2021/11/18	3	67.33	2	66.85	67.20	1	9,051	0.01%
2021/11/17	5	66.74	0	0.00	66.90	5	8,947	0.06%
2021/11/16	4	67.18	0	0.00	66.80	4	8,857	0.05%
2021/11/15	8	68.09	0	0.00	68.20	8	8,763	0.09%
2021/11/12	2	66.35	11	66.19	66.70	-9	8,674	-0.10%
2021/11/11	10	65.04	0	0.00	64.90	10	8,625	0.12%
2021/11/10	3	65.87	2	66.00	66.00	1	8,639	0.01%
2021/11/09	5	66.54	0	0.00	66.00	5	8,759	0.06%
2021/11/08	2	66.10	11	65.95	65.90	-9	8,730	-0.10%
2021/11/05	12	65.46	3	65.60	65.80	9	8,761	0.10%
2021/11/03	0	0.00	7	64.89	65.20	-7	9,095	-0.08%
2021/11/02	4	64.15	1	63.90	63.60	3	9,371	0.03%
2021/10/29	7	64.50	1	64.60	64.30	6	10,157	0.06%
2021/10/28	4	65.20	0	0.00	65.20	4	10,080	0.04%
2021/10/27	0	0.00	6	64.50	64.50	-6	9,998	-0.06%
2021/10/26	7	63.36	4	63.63	63.20	3	10,238	0.03%
2021/10/25	3	62.73	0	0.00	63.10	3	10,223	0.03%
2021/10/22	0	0.00	8	62.23	63.40	-8	10,272	-0.08%
2021/10/21	1	62.90	0	0.00	62.00	1	10,391	0.01%
2021/10/20	6	62.90	0	0.00	62.50	6	10,371	0.06%
2021/10/19	3	62.07	8	62.60	62.60	-5	10,431	-0.05%
2021/10/18	1	61.50	0	0.00	61.60	1	10,449	0.01%
2021/10/15	11	62.45	3	62.53	62.10	8	10,594	0.08%
2021/10/14	1	61.20	2	61.20	61.10	-1	10,699	-0.01%
2021/10/13	1	61.00	0	0.00	61.00	1	10,799	0.01%
2021/10/12	11	62.16	4	62.45	62.00	7	10,866	0.06%
2021/10/08	17	64.15	3	63.50	63.30	14	11,163	0.13%
2021/10/07	11	65.85	4	65.88	65.90	7	11,005	0.06%
2021/10/06	2	65.35	4	65.38	64.60	-2	11,053	-0.02%
2021/10/05	3	64.93	3	64.63	65.40	0	11,117	0.00%
2021/10/04	11	66.09	1	66.30	65.00	10	11,081	0.09%
2021/10/01	2	66.90	23	67.33	67.30	-21	11,063	-0.19%
2021/09/30	16	67.79	2	68.10	67.50	14	11,044	0.13%
2021/09/29	5	68.10	22	68.01	67.20	-17	11,088	-0.15%
2021/09/28	14	70.04	0	0.00	70.10	14	10,983	0.13%
2021/09/27	0	0.00	10	71.62	70.80	-10	10,972	-0.09%
2021/09/24	8	71.34	1	71.20	71.40	7	10,977	0.06%
2021/09/23	4	70.95	0	0.00	71.00	4	10,987	0.04%
2021/09/22	2	70.20	0	0.00	70.50	2	11,005	0.02%
2021/09/17	5	71.54	0	0.00	71.60	5	11,223	0.04%
2021/09/16	1	71.70	0	0.00	71.80	1	11,224	0.01%
2021/09/15	0	0.00	3	71.73	71.80	-3	11,200	-0.03%
2021/09/14	5	72.82	0	0.00	72.70	5	11,146	0.04%
2021/09/13	16	74.06	0	0.00	73.70	16	11,062	0.14%
2021/09/10	11	74.35	1	73.50	74.50	10	11,038	0.09%
2021/09/09	4	73.68	5	73.38	73.50	-1	10,992	-0.01%
2021/09/08	28	73.29	8	74.71	73.30	20	10,921	0.18%
2021/09/07	16	74.63	9	74.69	74.40	7	10,732	0.07%
2021/09/06	42	81.11	48.6	83.32	78.00	-6.6	10,307	-0.06%
2021/09/03	4.4	80.08	3	80.00	81.10	1.4	8,879	0.02%
2021/09/02	20	79.40	12	79.44	79.40	8	8,739	0.09%
2021/09/01	1.1	77.57	12	78.23	80.40	-10.9	8,616	-0.13%
2021/08/31	1	76.20	8	76.80	77.10	-7	8,442	-0.08%
2021/08/30	4.1	76.67	0.2	76.90	77.00	3.8	8,363	0.05%
2021/08/27	3	74.47	3	74.57	75.80	0	8,235	0.00%
2021/08/26	0	0.00	4	72.90	73.70	-4	8,014	-0.05%
2021/08/25	4	72.65	0	0.00	72.50	4	7,914	0.05%
2021/08/24	2	74.05	2	73.50	73.60	0	7,814	0.00%
2021/08/23	8	74.19	0	0.00	74.50	8	7,774	0.10%
2021/08/19	1	74.48	0	0.00	73.10	1	7,799	0.01%
2021/08/18	2	73.35	1	74.40	75.00	1	7,769	0.01%
2021/08/16	4	73.35	3	73.33	73.90	1	7,666	0.01%
2021/08/13	10	75.31	1	74.20	73.60	9	7,604	0.12%
2021/08/12	0	0.00	1	76.60	77.70	-1	7,512	-0.01%
2021/08/11	6	76.77	16	76.24	76.10	-10	7,479	-0.13%
2021/08/10	6	77.00	13	77.12	77.60	-7	7,395	-0.09%
2021/08/09	19	79.98	14	79.36	78.40	5	7,253	0.07%
2021/08/06	15	81.05	18	80.99	80.90	-3	7,024	-0.04%
2021/08/05	44	80.77	28	80.21	80.20	16	6,752	0.24%
2021/08/04	30	78.10	25	78.30	79.30	5	6,309	0.08%
2021/08/03	12	75.87	463.5	75.73	76.00	-451.5	6,020	-7.50%	大賣/鉅額交易
2021/08/02	9	74.71	10.2	74.42	75.30	-1.2	5,948	-0.02%
2021/07/30	6.5	75.00	37	75.08	75.00	-30.5	5,915	-0.52%
2021/07/29	0.2	72.50	14	72.39	72.70	-13.8	5,731	-0.24%
2021/07/28	26	71.57	5	70.80	71.40	21	5,731	0.37%
2021/07/27	7	73.86	20	74.02	73.30	-13	5,775	-0.23%
2021/07/26	29	72.94	0	0.00	72.90	29	5,705	0.51%
2021/07/23	1	72.00	1	71.50	72.10	0	5,714	0.00%
2021/07/21	9	70.52	2	70.40	69.70	7	5,620	0.12%
2021/07/20	8	75.05	1	75.40	74.30	7	5,503	0.13%
2021/07/19	11	76.78	14.5	76.56	76.70	-3.5	5,366	-0.07%
2021/07/16	13	77.59	7	77.14	77.70	6	5,334	0.11%
2021/07/15	10.4	77.16	71	77.86	77.20	-60.6	5,233	-1.16%
2021/07/14	0	0.00	73	74.53	74.40	-73	4,848	-1.51%
2021/07/13	0	0.00	4.2	75.02	73.90	-4.2	4,873	-0.09%
2021/07/12	2	74.70	28	74.07	74.70	-26	4,849	-0.54%
2021/07/09	0	0.00	5	73.70	72.90	-5	4,783	-0.10%
2021/07/08	5	73.50	2	74.50	73.80	3	4,827	0.06%
2021/07/07	0	0.00	2	73.05	73.10	-2	4,826	-0.04%
2021/07/06	1.3	73.53	3	72.80	73.30	-1.7	4,837	-0.04%
2021/07/05	20	71.95	0	0.00	72.50	20	4,784	0.42%
2021/07/02	0	0.00	3	71.00	71.50	-3	4,789	-0.06%
2021/07/01	3	71.10	7	71.60	71.10	-4	4,861	-0.08%
2021/06/30	4	71.53	9	71.54	72.00	-5	4,933	-0.10%
2021/06/29	12	72.32	22.3	71.97	71.90	-10.3	4,933	-0.21%
2021/06/28	28.4	72.25	6	72.30	72.80	22.4	4,940	0.45%
2021/06/24	1	69.60	0	0.00	70.00	1	4,811	0.02%
2021/06/23	3	69.50	0	0.00	69.60	3	4,879	0.06%
2021/06/22	5	69.00	0.1	69.60	69.60	4.9	4,933	0.10%
2021/06/21	38.1	68.89	8	68.79	69.10	30.1	4,978	0.61%
2021/06/18	15	69.50	0	0.00	69.00	15	5,103	0.29%
2021/06/17	2	70.10	0	0.00	70.60	2	5,159	0.04%
2021/06/16	1	69.50	0	0.00	70.00	1	5,570	0.02%
2021/06/15	0	0.00	2	69.95	70.20	-2	5,934	-0.03%
2021/06/11	5	70.30	0	0.00	70.30	5	5,983	0.08%
2021/06/10	2	70.00	0	0.00	70.50	2	6,026	0.03%
2021/06/09	3	69.90	2	69.40	69.20	1	6,028	0.02%
2021/06/08	7	70.21	2	70.00	70.80	5	6,018	0.08%
2021/06/03	0	0.00	1	68.50	68.30	-1	6,179	-0.02%
2021/06/02	1	68.00	0	0.00	68.20	1	6,293	0.02%
2021/06/01	12	68.22	0	0.00	68.20	12	6,438	0.19%
2021/05/28	0	0.00	12.1	67.70	68.20	-12.1	6,787	-0.18%
2021/05/27	2	66.00	1	66.60	66.00	1	6,957	0.01%
2021/05/25	0	0.00	10	66.92	66.90	-10	7,011	-0.14%
2021/05/21	8	64.16	0	0.00	64.50	8	7,126	0.11%
2021/05/20	12	65.18	0	0.00	64.40	12	7,215	0.17%
2021/05/19	1	66.60	5	66.00	66.60	-4	7,194	-0.06%
2021/05/18	1	64.60	1	65.00	66.50	0	7,226	0.00%
2021/05/17	16	63.51	4	62.80	62.80	12	7,313	0.16%
2021/05/14	2	66.25	4	66.78	66.60	-2	7,287	-0.03%
2021/05/13	1	65.00	1	65.60	65.20	0	7,294	0.00%
2021/05/12	8	65.41	0	0.00	64.50	8	7,288	0.11%
2021/05/11	5	68.68	2	67.25	67.10	3	7,276	0.04%
2021/05/10	1	71.20	0	0.00	71.00	1	7,238	0.01%
2021/05/07	7	70.87	0	0.00	71.00	7	7,429	0.09%
2021/05/06	0	0.00	1	73.00	70.60	-1	7,469	-0.01%
2021/05/05	3	71.00	0	0.00	70.40	3	7,787	0.04%
2021/05/04	3	70.27	4	69.95	71.60	-1	7,862	-0.01%
2021/05/03	4	74.53	1	74.10	73.90	3	7,892	0.04%
2021/04/29	5	77.46	8	77.55	77.40	-3	7,910	-0.04%
2021/04/28	0	0.00	3	77.83	78.20	-3	7,975	-0.04%
2021/04/23	1	74.80	1	76.00	76.00	0	8,475	0.00%
2021/04/22	11	76.80	0	0.00	75.20	11	8,655	0.13%
2021/04/21	1	77.30	1	77.50	77.50	0	8,814	0.00%
2021/04/19	1	77.00	0	0.00	77.10	1	9,392	0.01%
2021/04/16	0	0.00	11	77.72	77.90	-11	9,443	-0.12%
2021/04/15	0	0.00	1	76.30	76.50	-1	9,484	-0.01%
2021/04/14	4	74.08	1	74.50	75.30	3	9,628	0.03%
2021/04/13	2	77.00	3.1	76.94	76.40	-1.1	9,586	-0.01%
2021/04/12	5	77.84	1.1	77.32	77.50	3.9	9,552	0.04%
2021/04/08	6	77.43	1	77.50	77.60	5	9,492	0.05%
2021/04/07	5	77.66	3	77.83	77.80	2	9,452	0.02%
2021/04/06	6.1	79.21	2	78.90	79.00	4.1	9,396	0.04%
2021/04/01	1	77.50	2	77.95	78.00	-1	9,316	-0.01%
2021/03/31	6	78.10	7	78.01	77.70	-1	9,285	-0.01%
2021/03/30	1	76.90	9	77.44	77.80	-8	9,223	-0.09%
2021/03/29	4	77.23	0	0.00	76.70	4	9,172	0.04%
2021/03/25	0	0.00	107	76.00	76.10	-107	9,189	-1.16%	大賣/鉅額交易
2021/03/24	0	0.00	101	76.06	75.50	-101	9,144	-1.10%	大賣/鉅額交易
2021/03/23	4	75.65	2	75.60	75.80	2	9,116	0.02%
2021/03/22	1	74.80	13	75.23	74.70	-12	9,009	-0.13%
2021/03/19	14.1	76.37	1	76.50	76.00	13.1	8,985	0.15%
2021/03/18	2	77.80	10	77.21	77.90	-8	8,602	-0.09%
2021/03/17	0	0.00	7	74.16	73.50	-7	8,297	-0.08%
2021/03/15	5	72.70	0	0.00	73.60	5	8,607	0.06%
2021/03/12	2	72.70	0	0.00	72.70	2	8,634	0.02%
2021/03/11	0	0.00	1	72.30	73.10	-1	8,692	-0.01%
2021/03/10	1	71.60	0	0.00	71.70	1	8,969	0.01%
2021/03/09	4	70.70	0	0.00	71.40	4	8,988	0.04%
2021/03/08	4	71.93	1	72.40	72.20	3	8,885	0.03%
2021/03/05	4	72.95	40	74.15	72.70	-36	8,795	-0.41%
2021/03/04	4	74.20	3	74.43	74.10	1	8,709	0.01%
2021/03/03	4	74.78	92	75.65	75.10	-88	8,584	-1.03%
2021/03/02	2	75.85	3	76.00	75.50	-1	8,370	-0.01%
2021/02/25	3	74.43	2	75.60	74.50	1	8,286	0.01%
2021/02/24	1	73.80	0	0.00	74.40	1	8,260	0.01%
2021/02/23	5	74.18	4	74.55	74.40	1	8,214	0.01%
2021/02/22	3	75.50	0	0.00	75.50	3	8,142	0.04%
2021/02/18	2	73.45	0	0.00	73.90	2	8,059	0.02%
2021/02/17	7	73.61	2	73.95	73.50	5	8,050	0.06%
2021/02/05	101	71.21	5	71.40	71.30	96	7,963	1.21%	大買/
2021/02/04	100	70.63	1	70.20	70.30	99	8,045	1.23%
2021/02/03	2	71.95	1	71.80	71.20	1	8,085	0.01%
2021/02/02	1	70.80	10	71.39	72.40	-9	8,171	-0.11%
2021/02/01	0	0.00	2	68.50	69.50	-2	8,259	-0.02%
2021/01/29	5	70.72	2	70.45	69.20	3	8,380	0.04%
2021/01/28	12	73.38	6	73.47	72.50	6	8,195	0.07%
2021/01/27	26	78.29	20	78.61	75.70	6	8,077	0.07%
2021/01/26	1	75.60	1	75.90	75.70	0	7,652	0.00%
2021/01/25	0	0.00	24	75.73	75.70	-24	7,537	-0.32%
2021/01/22	1	75.00	3	75.37	75.40	-2	7,400	-0.03%
2021/01/21	0	0.00	1	74.80	74.40	-1	7,308	-0.01%
2021/01/20	4	74.78	12	75.66	73.70	-8	7,247	-0.11%
2021/01/19	2	74.45	1	73.80	74.50	1	6,991	0.01%
2021/01/18	3	75.00	8.1	73.73	73.90	-5.1	6,871	-0.07%
2021/01/15	1	72.70	8	74.65	74.50	-7	6,733	-0.10%
2021/01/14	3	73.40	7	72.90	73.80	-4	6,597	-0.06%
2021/01/13	207	72.11	2	72.20	72.10	205	6,359	3.22%	大買/鉅額交易
2021/01/12	16	71.58	25	71.15	70.40	-9	6,189	-0.15%
2021/01/11	11	69.34	5	69.04	69.30	6	5,733	0.10%
2021/01/08	101	68.35	1	69.08	68.20	100	5,658	1.77%	大買/
2021/01/07	0	0.00	14	67.89	68.00	-14	5,631	-0.25%
2021/01/06	0	0.00	2	66.40	66.30	-2	5,544	-0.04%
2021/01/05	1	67.00	1	67.30	67.40	0	5,529	0.00%
2021/01/04	101	67.00	3	67.33	67.40	98	5,549	1.77%	大買/
2020/12/30	2	65.70	5	65.82	65.90	-3	5,566	-0.05%
2020/12/29	0	0.00	1	66.70	65.80	-1	5,641	-0.02%
2020/12/28	3	66.30	3	66.40	66.40	0	5,700	0.00%
2020/12/25	3	66.20	1	66.10	66.20	2	5,808	0.03%
2020/12/24	301	65.98	5	66.24	65.70	296	5,943	4.98%	大買/鉅額交易
2020/12/23	2	66.05	0	0.00	65.70	2	6,053	0.03%
2020/12/22	1	66.00	0	0.00	66.30	1	6,265	0.02%
2020/12/21	0	0.00	1	66.50	66.50	-1	6,312	-0.02%
2020/12/18	1	65.20	0	0.00	65.00	1	6,562	0.02%
2020/12/17	0	0.00	1	65.60	65.40	-1	6,740	-0.01%
2020/12/16	0	0.00	1	66.50	66.20	-1	6,843	-0.01%
2020/12/15	1	65.30	6	66.40	65.30	-5	6,937	-0.07%
2020/12/14	2	67.75	7	67.40	66.90	-5	7,196	-0.07%
2020/12/11	12	67.22	3	67.10	67.40	9	7,464	0.12%
2020/12/10	5	68.82	7	69.20	68.70	-2	7,457	-0.03%
2020/12/09	8	67.83	13	68.02	69.00	-5	7,231	-0.07%
2020/12/07	6	67.62	18	67.29	66.60	-12	7,006	-0.17%
2020/12/04	29	67.14	15	67.45	67.40	14	6,886	0.20%
2020/12/03	0	0.00	6	66.03	66.20	-6	6,546	-0.09%
2020/12/02	0	0.00	6	65.47	65.80	-6	6,477	-0.09%
2020/12/01	2	64.25	10	64.60	65.20	-8	6,433	-0.12%
2020/11/27	2	64.70	1	64.80	64.70	1	6,320	0.02%
2020/11/26	8	65.14	5.2	65.10	65.00	2.9	6,301	0.05%
2020/11/25	2	65.45	0	0.00	65.40	2	6,267	0.03%
2020/11/24	4	65.78	9	65.78	65.80	-5	6,159	-0.08%
2020/11/23	17	65.41	2	65.50	65.50	15	6,145	0.24%
2020/11/20	0	0.00	11	64.83	64.90	-11	6,156	-0.18%
2020/11/19	3	64.47	10	64.50	64.50	-7	6,148	-0.11%
2020/11/18	1	65.10	1	65.20	64.90	0	6,152	0.00%
2020/11/17	0	0.00	2	65.35	65.30	-2	6,139	-0.03%
2020/11/16	1	64.60	12	64.30	64.70	-11	6,165	-0.18%
2020/11/13	0.2	65.60	0	0.00	65.00	0.2	6,144	0.00%
2020/11/12	13	65.88	13	65.86	65.60	0	6,125	0.00%
2020/11/11	2	65.05	1	65.20	65.00	1	6,016	0.02%
2020/11/10	3	64.67	4	64.65	64.90	-1	5,943	-0.02%
2020/11/09	6	65.30	5	64.66	64.20	1	5,793	0.02%
2020/11/06	4	63.35	11	63.71	64.00	-7	5,608	-0.12%
2020/11/05	0	0.00	4	62.00	61.90	-4	5,446	-0.07%
2020/11/04	0	0.00	1	62.40	62.30	-1	5,425	-0.02%
2020/11/02	0	0.00	5	62.20	62.00	-5	5,444	-0.09%
2020/10/30	0	0.00	1	62.90	62.50	-1	5,478	-0.02%
2020/10/29	0.1	63.20	3	62.90	63.00	-2.9	5,497	-0.05%
2020/10/28	2	63.20	8.1	63.15	62.90	-6.1	5,606	-0.11%
2020/10/26	1	62.10	0	0.00	61.80	1	5,717	0.02%
2020/10/22	1	62.40	0	0.00	62.80	1	5,902	0.02%
2020/10/21	1	62.10	0	0.00	61.50	1	5,936	0.02%
2020/10/20	0	0.00	1	61.90	61.70	-1	6,041	-0.02%
2020/10/19	0	0.00	1	62.10	61.50	-1	6,278	-0.02%
2020/10/16	0	0.00	1	61.30	61.00	-1	6,454	-0.02%
2020/10/15	3	60.80	1	60.70	60.60	2	6,530	0.03%
2020/10/14	3	62.13	0	0.00	61.20	3	6,619	0.05%
2020/10/13	2	62.20	4	62.18	62.40	-2	6,640	-0.03%
2020/10/12	0	0.00	1	61.90	62.60	-1	6,671	-0.01%
2020/10/08	1	62.10	0	0.00	61.90	1	6,657	0.02%
2020/10/07	0	0.00	1	62.50	62.30	-1	6,683	-0.01%
2020/10/06	2	62.60	1	63.60	62.60	1	6,690	0.01%
2020/10/05	2	62.95	0	0.00	63.50	2	6,769	0.03%
2020/09/30	1	63.50	2	64.05	63.40	-1	6,793	-0.01%
2020/09/29	2	63.50	7	63.41	63.80	-5	6,767	-0.07%
2020/09/28	3	62.87	7	62.80	62.30	-4	6,792	-0.06%
2020/09/25	5	63.28	216	61.39	61.70	-211	6,828	-3.09%	大賣/鉅額交易
2020/09/24	1	63.10	35	64.23	64.50	-34	6,761	-0.50%
2020/09/23	16	63.98	42	64.16	63.70	-26	6,709	-0.39%
2020/09/22	13	62.93	6	62.90	63.10	7	6,519	0.11%
2020/09/21	0	0.00	10	63.10	62.40	-10	6,430	-0.16%
2020/09/18	1	62.10	6	61.90	62.10	-5	6,390	-0.08%
2020/09/17	12	62.15	20	62.18	62.10	-8	6,440	-0.12%
2020/09/16	0	0.00	15	60.69	61.00	-15	6,182	-0.24%
2020/09/15	7	59.00	3	57.77	59.00	4	5,942	0.07%
2020/09/14	3	57.47	23	57.48	57.50	-20	5,956	-0.34%
2020/09/10	25	57.47	1	57.20	57.20	24	6,092	0.39%
2020/09/03	1	57.00	0	0.00	57.00	1	6,538	0.02%
2020/09/02	0	0.00	2	56.50	56.30	-2	6,662	-0.03%
2020/09/01	1	55.80	0	0.00	56.20	1	6,876	0.01%
2020/08/31	1	56.20	0	0.00	56.20	1	7,075	0.01%
2020/08/27	5	56.76	10	56.86	56.90	-5	7,232	-0.07%
2020/08/26	6	56.67	2	56.30	57.20	4	7,295	0.05%
2020/08/25	0	0.00	1	55.40	55.30	-1	7,306	-0.01%
2020/08/24	7	54.97	0	0.00	55.00	7	7,378	0.09%
2020/08/21	1	55.30	0	0.00	55.40	1	7,460	0.01%
2020/08/20	3	55.17	1	55.70	55.20	2	7,528	0.03%
2020/08/17	0	0.00	13	58.20	58.60	-13	7,938	-0.16%
2020/08/14	1	57.40	1	57.20	57.70	0	8,121	0.00%
2020/08/13	1	57.60	1	57.80	57.50	0	8,175	0.00%
2020/08/12	2	57.40	0	0.00	57.40	2	8,237	0.02%
2020/08/11	0	0.00	2	57.80	57.80	-2	8,324	-0.02%
2020/08/07	4	58.45	2	58.60	58.30	2	8,783	0.02%
2020/08/05	6	59.22	0	0.00	59.10	6	9,043	0.07%
2020/08/03	9	58.29	0	0.00	58.20	9	9,516	0.09%
2020/07/31	102	59.75	0	0.00	59.90	102	9,528	1.07%	大買/鉅額交易
2020/07/30	107	60.24	0	0.00	60.30	107	9,559	1.12%	大買/鉅額交易
2020/07/29	0	0.00	4	57.85	58.70	-4	9,761	-0.04%
2020/07/28	6	58.58	6	58.10	56.70	0	10,312	0.00%
2020/07/27	2	58.25	10	59.40	57.90	-8	10,360	-0.08%
2020/07/24	6	59.68	1	59.00	59.10	5	10,314	0.05%
2020/07/23	7	60.10	0	0.00	60.20	7	10,247	0.07%
2020/07/22	25	64.70	3	64.93	65.40	22	10,050	0.22%
2020/07/21	1	64.70	0	0.00	64.30	1	9,878	0.01%
2020/07/20	4	64.65	1	65.00	64.10	3	9,873	0.03%
2020/07/17	0	0.00	0	65.70	65.30	0	9,864	0.00%
2020/07/16	3	65.80	0	0.00	65.80	3	10,082	0.03%
2020/07/15	5	65.70	0	0.00	65.70	5	10,334	0.05%
2020/07/14	2	65.70	0	0.00	65.70	2	10,418	0.02%
2020/07/13	4	65.38	0	0.00	65.80	4	10,395	0.04%
2020/07/10	6	65.42	10	65.57	65.10	-4	10,466	-0.04%
2020/07/09	8	67.00	3	67.07	66.90	5	10,336	0.05%
2020/07/08	1	67.40	1	67.00	67.60	0	10,258	0.00%
2020/07/07	1	67.40	4	67.40	66.70	-3	10,186	-0.03%
2020/07/06	1	67.80	9	67.74	68.00	-8	10,039	-0.08%
2020/07/03	2	66.70	5	66.44	66.90	-3	9,910	-0.03%
2020/07/02	6	65.55	5	65.50	65.90	1	9,817	0.01%
2020/06/30	2	64.25	4	64.65	64.30	-2	9,635	-0.02%
2020/06/29	0	0.00	8	64.24	64.20	-8	9,556	-0.08%
2020/06/24	2	63.70	2	63.90	64.00	0	9,483	0.00%
2020/06/23	1	63.00	1	63.10	63.10	0	9,367	0.00%
2020/06/22	2	62.85	1	62.70	62.90	1	9,351	0.01%
2020/06/19	0	0.00	1	62.90	62.90	-1	9,352	-0.01%
2020/06/18	1	62.20	6	62.12	62.30	-5	9,280	-0.05%
2020/06/17	2	61.75	0	0.00	61.70	2	9,204	0.02%
2020/06/16	10	61.80	7	61.59	61.90	3	9,236	0.03%
2020/06/15	6	61.52	0	0.00	61.00	6	9,285	0.06%
2020/06/12	4	60.28	4	60.45	61.00	0	9,248	0.00%
2020/06/11	22	61.28	2	61.30	60.70	20	9,251	0.22%
2020/06/10	0	0.00	3	61.43	62.00	-3	9,156	-0.03%
2020/06/09	1	61.70	2	62.10	61.90	-1	9,132	-0.01%
2020/06/08	5	63.34	2	63.10	63.10	3	9,098	0.03%
2020/06/05	6	62.53	7	62.64	62.80	-1	8,902	-0.01%
2020/06/04	2	61.30	0	0.00	61.50	2	8,719	0.02%
2020/06/03	1	61.30	2	61.25	61.40	-1	8,688	-0.01%
2020/06/02	1	61.80	3	61.53	61.30	-2	8,577	-0.02%
2020/06/01	1	61.60	13	61.66	61.70	-12	8,496	-0.14%
2020/05/29	5	60.80	4	60.93	61.40	1	8,429	0.01%
2020/05/28	42	61.71	52	61.15	60.90	-10	8,383	-0.12%
2020/05/27	2	61.00	7	61.09	61.40	-5	8,324	-0.06%
2020/05/26	5	61.08	12	60.97	61.10	-7	8,290	-0.08%
2020/05/25	2	60.30	5	60.62	60.70	-3	8,155	-0.04%
2020/05/22	16	60.51	11	60.28	60.20	5	8,059	0.06%
2020/05/21	15	59.70	1	59.40	59.70	14	7,789	0.18%
2020/05/20	3	58.53	0	0.00	58.40	3	7,631	0.04%
2020/05/19	11	58.87	4	58.78	58.80	7	7,618	0.09%
2020/05/18	23	58.16	0	0.00	58.20	23	7,609	0.30%
2020/05/15	36	59.02	5	58.98	58.90	31	7,552	0.41%
2020/05/14	13	59.08	1	58.10	58.10	12	7,383	0.16%
2020/05/13	15	60.63	102	60.70	60.80	-87	7,110	-1.22%	大賣/
2020/05/12	8	61.36	0	0.00	61.30	8	6,963	0.11%
2020/05/11	7	61.47	11	61.50	61.40	-4	6,866	-0.06%
2020/05/08	55	60.97	18	60.97	60.80	37	6,743	0.55%
2020/05/06	4	59.33	1	59.10	59.00	3	6,287	0.05%
2020/05/05	4	58.43	7	58.64	59.20	-3	6,175	-0.05%
2020/05/04	10	58.59	8	57.64	59.00	2	5,859	0.03%
2020/04/30	8	55.05	10	55.26	56.60	-2	5,207	-0.04%
2020/04/29	0	0.00	2	54.25	54.20	-2	5,088	-0.04%
2020/04/28	5	53.84	8	54.10	54.00	-3	5,101	-0.06%
2020/04/27	5	53.98	7	53.91	54.10	-2	5,143	-0.04%
2020/04/24	12	53.05	0	0.00	53.00	12	5,093	0.24%
2020/04/23	9	52.73	1	53.40	52.60	8	5,093	0.16%
2020/04/22	18	52.45	1	52.10	52.60	17	5,010	0.34%
2020/04/21	23	53.86	37	54.78	53.10	-14	4,869	-0.29%
2020/04/20	12	57.80	28	57.68	57.30	-16	4,575	-0.35%
2020/04/17	28	55.83	2	55.35	56.00	26	4,292	0.61%
2020/04/16	0	0.00	1	54.20	54.40	-1	4,181	-0.02%
2020/04/15	6	54.33	8	53.93	53.80	-2	4,173	-0.05%
2020/04/14	1	54.50	0	0.00	54.20	1	4,077	0.02%
2020/04/13	0	0.00	2	53.85	53.60	-2	4,114	-0.05%
2020/04/09	15	53.20	3	53.13	53.40	12	4,259	0.28%
2020/04/07	6	52.17	2	52.75	52.60	4	4,269	0.09%
2020/04/06	1	50.60	2	50.35	50.60	-1	4,187	-0.02%
2020/03/31	4	50.31	1	49.50	49.50	3	4,200	0.07%
2020/03/30	2	49.85	0	0.00	49.70	2	4,167	0.05%
2020/03/27	0	0.00	6	50.88	50.50	-6	4,142	-0.14%
2020/03/26	0	0.00	1	50.80	50.50	-1	4,083	-0.02%
2020/03/25	6	49.17	3	49.20	49.40	3	4,059	0.07%
2020/03/20	7	47.13	3	46.67	45.85	4	4,202	0.10%
2020/03/19	0	0.00	8	46.01	45.10	-8	4,310	-0.19%
2020/03/18	0	0.00	10	51.00	50.10	-10	4,301	-0.23%
2020/03/17	2	51.50	0	0.00	51.00	2	4,312	0.05%
2020/03/13	9	52.02	3	50.10	54.60	6	4,334	0.14%
2020/03/12	3	54.77	10	56.50	54.70	-7	4,346	-0.16%
2020/03/11	1	58.00	0	0.00	57.50	1	4,353	0.02%
2020/03/10	1	57.10	0	0.00	57.70	1	4,610	0.02%
2020/03/09	4	58.05	0	0.00	57.60	4	4,873	0.08%
2020/03/06	1	59.00	0	0.00	59.30	1	4,868	0.02%
2020/03/04	0	0.00	2	58.40	58.90	-2	5,013	-0.04%
2020/03/03	2	59.10	0	0.00	58.70	2	5,164	0.04%
2020/03/02	2	58.30	0	0.00	58.20	2	5,453	0.04%
2020/02/27	3	58.83	1	58.80	58.50	2	5,706	0.04%
2020/02/26	1	59.30	0	0.00	59.30	1	5,731	0.02%
2020/02/25	0	0.00	2	58.90	59.90	-2	5,712	-0.04%
2020/02/24	0	0.00	50	60.00	59.60	-50	5,713	-0.88%
2020/02/18	0	0.00	12	61.00	60.50	-12	5,718	-0.21%
2020/02/17	2	61.70	0	0.00	61.10	2	5,721	0.03%
2020/02/14	4	61.95	2	61.70	61.70	2	5,692	0.04%
2020/02/13	1	62.00	0	0.00	61.00	1	5,677	0.02%
2020/02/12	13	62.08	0	0.00	62.00	13	5,655	0.23%
2020/02/10	0	0.00	1	60.00	60.00	-1	5,684	-0.02%
2020/02/05	2	60.60	0	0.00	60.70	2	5,954	0.03%
2020/02/04	1	59.70	0	0.00	60.80	1	6,003	0.02%
2020/02/03	1	58.50	7	58.20	59.40	-6	6,032	-0.10%
2020/01/31	1	59.90	0	0.00	60.60	1	6,006	0.02%
2020/01/30	21	61.40	10	60.20	60.30	11	6,060	0.18%
2020/01/16	1	65.80	0	0.00	65.80	1	6,075	0.02%
2020/01/15	0	0.00	2	66.95	66.60	-2	6,115	-0.03%
2020/01/14	0	0.00	1	66.60	66.50	-1	6,184	-0.02%
2020/01/08	0	0.00	10	63.70	64.00	-10	6,401	-0.16%
2020/01/07	6	63.90	0	0.00	64.30	6	6,423	0.09%
2020/01/06	0	0.00	2	65.90	64.80	-2	6,394	-0.03%
2020/01/03	54	67.00	2	67.75	67.20	52	6,405	0.81%
2020/01/02	0	0.00	41	68.20	68.40	-41	6,381	-0.64%
2019/12/31	2	67.40	0	0.00	67.20	2	6,322	0.03%
2019/12/30	3	67.50	2	67.40	67.40	1	6,351	0.02%
2019/12/27	0	0.00	12	67.50	67.70	-12	6,366	-0.19%
2019/12/26	7	67.13	5	66.80	67.20	2	6,365	0.03%
2019/12/25	0	0.00	1	66.60	66.70	-1	6,378	-0.02%
2019/12/20	1	67.10	0	0.00	66.80	1	6,508	0.02%
2019/12/19	3	66.67	0	0.00	67.30	3	6,508	0.05%
2019/12/18	1	68.50	3	68.10	67.50	-2	6,518	-0.03%
2019/12/16	2	68.40	8	67.21	66.40	-6	6,471	-0.09%
2019/12/13	1	65.90	105	66.02	66.10	-104	6,351	-1.64%	大賣/鉅額交易
2019/12/12	0	0.00	1	65.50	65.30	-1	6,471	-0.02%
2019/12/11	0	0.00	50	65.40	65.80	-50	6,678	-0.75%
2019/12/10	0	0.00	11	66.09	66.10	-11	6,612	-0.17%
2019/12/09	1	65.40	14	66.08	66.10	-13	6,643	-0.20%
2019/12/06	0	0.00	5	65.56	65.00	-5	6,611	-0.08%
2019/12/05	1	65.30	51	65.52	65.50	-50	6,614	-0.76%
2019/12/04	7	63.87	123	63.59	63.90	-116	6,409	-1.81%	大賣/鉅額交易
2019/12/03	3	62.33	1	62.60	62.50	2	6,279	0.03%
2019/12/02	2	62.30	121	62.75	62.30	-119	6,303	-1.89%	大賣/鉅額交易
2019/11/29	6	63.80	5	63.00	62.80	1	6,357	0.02%
2019/11/28	3	63.23	1	63.30	63.40	2	6,317	0.03%
2019/11/27	3	61.67	13	61.98	62.60	-10	6,228	-0.16%
2019/11/26	12	62.83	6	62.87	62.30	6	5,915	0.10%
2019/11/25	7	61.64	0	0.00	61.90	7	5,640	0.12%
2019/11/22	0	0.00	1	60.50	60.50	-1	5,624	-0.02%
2019/11/20	2	60.30	10	60.30	60.30	-8	5,715	-0.14%
2019/11/19	1	61.30	0	0.00	60.60	1	5,754	0.02%
2019/11/15	1	61.30	5	61.40	61.50	-4	5,763	-0.07%
2019/11/14	5	60.02	0	0.00	60.00	5	5,750	0.09%
2019/11/08	0	0.00	1	60.90	61.10	-1	5,824	-0.02%
2019/11/07	5	60.82	0	0.00	60.70	5	5,840	0.09%
2019/11/06	4	61.75	103	62.38	61.60	-99	5,802	-1.71%	大賣/
2019/11/05	5	62.20	4	62.55	62.20	1	5,800	0.02%
2019/11/04	11	62.31	17	62.93	62.60	-6	5,761	-0.10%
2019/11/01	3	61.00	0	0.00	61.10	3	5,616	0.05%
2019/10/31	1	60.30	3	60.67	60.40	-2	5,729	-0.03%
2019/10/30	7	60.27	0	0.00	60.70	7	5,858	0.12%
2019/10/29	3	60.00	0	0.00	59.90	3	5,913	0.05%
2019/10/28	0	0.00	10	61.30	61.20	-10	5,865	-0.17%
2019/10/25	2	61.60	2	61.55	61.20	0	5,863	0.00%
2019/10/24	12	61.97	8	61.80	62.00	4	5,906	0.07%
2019/10/23	2	61.05	1	61.10	61.10	1	5,934	0.02%
2019/10/22	3	60.57	0	0.00	60.30	3	5,994	0.05%
2019/10/21	2	60.05	18	60.14	60.60	-16	6,022	-0.27%
2019/10/18	6	59.52	1	59.60	59.60	5	6,050	0.08%
2019/10/17	0	0.00	1	58.60	58.50	-1	6,041	-0.02%
2019/10/16	2	58.00	1	57.90	57.50	1	6,184	0.02%
2019/10/14	0	0.00	1	57.80	57.30	-1	6,316	-0.02%
2019/10/09	2	57.25	0	0.00	57.00	2	6,355	0.03%
2019/10/08	4	57.93	0	0.00	57.50	4	6,326	0.06%
2019/10/04	0	0.00	1	59.00	59.20	-1	6,556	-0.02%
2019/10/03	4	59.10	1	59.50	58.90	3	6,588	0.05%
2019/10/02	10	59.20	1	59.20	59.20	9	6,596	0.14%
2019/10/01	11	58.27	0	0.00	58.40	11	6,620	0.17%
2019/09/27	5	57.72	10	57.30	57.50	-5	6,683	-0.07%
2019/09/26	10	58.10	0	0.00	58.10	10	6,755	0.15%
2019/09/25	0	0.00	6	58.80	58.40	-6	6,888	-0.09%
2019/09/24	6	59.20	10	59.10	58.80	-4	7,255	-0.06%
2019/09/20	13	58.52	5	58.96	58.50	8	7,282	0.11%
2019/09/19	1	59.70	0	0.00	59.80	1	7,180	0.01%
2019/09/18	0	0.00	3	59.70	59.70	-3	7,220	-0.04%
2019/09/17	9	59.71	6	59.78	59.50	3	7,192	0.04%
2019/09/16	22	61.49	15	61.07	61.00	7	7,126	0.10%
2019/09/12	4	63.83	1	63.40	63.40	3	7,180	0.04%
2019/09/11	15	63.01	1	62.90	63.50	14	7,329	0.19%
2019/09/10	1	63.30	9	63.23	63.00	-8	7,299	-0.11%
2019/09/09	3	64.00	5	63.50	63.20	-2	7,261	-0.03%
2019/09/06	3	65.00	0.1	64.50	64.30	2.9	7,277	0.04%
2019/09/05	6	64.77	2	64.80	64.10	4	7,245	0.06%
2019/09/04	6	63.73	0	0.00	63.80	6	7,168	0.08%
2019/09/03	3	63.40	0	0.00	63.40	3	7,294	0.04%
2019/09/02	0	0.00	2	62.90	62.80	-2	7,328	-0.03%
2019/08/30	0	0.00	3	62.37	62.60	-3	7,377	-0.04%
2019/08/28	0	0.00	1	61.00	60.90	-1	7,596	-0.01%
2019/08/26	5	60.80	5	60.90	60.60	0	7,810	0.00%
2019/08/23	6	61.88	1	62.30	62.30	5	7,845	0.06%
2019/08/22	6	62.48	1	63.10	61.90	5	7,863	0.06%
2019/08/21	2	62.05	1	62.20	62.20	1	7,882	0.01%
2019/08/20	0	0.00	6	63.40	62.50	-6	8,046	-0.07%
2019/08/19	1	63.20	2	62.95	63.20	-1	8,193	-0.01%
2019/08/15	2	61.25	3	61.20	61.20	-1	8,810	-0.01%
2019/08/13	1	62.00	1	62.00	61.60	0	9,115	0.00%
2019/08/08	3	62.53	2	62.40	62.40	1	9,224	0.01%
2019/08/07	10	61.90	0	0.00	61.80	10	9,268	0.11%
2019/08/06	3	59.63	0.8	62.30	61.20	2.2	9,323	0.02%
2019/08/02	24	60.97	0	0.00	60.80	24	9,463	0.25%
2019/08/01	73	62.90	0	0.00	63.00	73	9,370	0.78%
2019/07/30	1	63.40	0	0.00	63.30	1	9,468	0.01%
2019/07/29	1	65.00	0	0.00	64.80	1	9,725	0.01%
2019/07/26	0	0.00	5	64.66	64.60	-5	10,007	-0.05%
2019/07/25	6	64.70	0	0.00	64.70	6	10,123	0.06%
2019/07/24	1	67.40	1	67.20	67.30	0	10,078	0.00%
2019/07/22	12	67.05	0	0.00	67.30	12	10,012	0.12%
2019/07/19	0	0.00	6	66.17	66.40	-6	10,063	-0.06%
2019/07/18	4	65.33	0	0.00	65.10	4	10,122	0.04%
2019/07/17	5	66.30	0	0.00	67.00	5	10,026	0.05%
2019/07/16	0	0.00	3	66.90	67.00	-3	10,032	-0.03%
2019/07/12	0	0.00	3	65.40	65.50	-3	9,921	-0.03%
2019/07/11	1	65.60	43	65.83	65.50	-42	9,976	-0.42%
2019/07/10	1	64.80	30	65.10	64.80	-29	9,919	-0.29%
2019/07/05	2	64.90	0	0.00	64.90	2	10,056	0.02%
2019/07/04	1	64.60	4	64.65	64.80	-3	10,070	-0.03%
2019/07/03	1	64.60	9	64.81	64.60	-8	10,040	-0.08%
2019/07/02	1	65.60	2	65.35	65.60	-1	9,969	-0.01%
2019/07/01	11	64.48	10	63.82	64.90	1	9,925	0.01%
2019/06/27	2	61.40	0	0.00	61.50	2	9,646	0.02%
2019/06/26	1	60.70	3	60.00	60.80	-2	9,660	-0.02%
2019/06/25	2	60.05	0	0.00	60.40	2	9,666	0.02%
2019/06/24	4	61.28	0	0.00	61.10	4	9,635	0.04%
2019/06/21	5	61.72	0	0.00	60.80	5	9,674	0.05%
2019/06/20	13	61.56	8	61.20	61.80	5	9,584	0.05%
2019/06/19	2	58.95	2	58.70	59.20	0	9,430	0.00%
2019/06/17	0	0.00	1	56.90	57.00	-1	9,591	-0.01%
2019/06/14	2	56.30	0	0.00	56.30	2	9,938	0.02%
2019/06/13	0	0.00	2	57.80	58.10	-2	9,936	-0.02%
2019/06/11	4	58.20	1	57.40	57.30	3	9,965	0.03%
2019/06/10	5	57.00	7	57.33	57.60	-2	9,804	-0.02%
2019/06/06	3	55.00	0	0.00	55.10	3	9,743	0.03%
2019/06/04	3	56.60	2	56.75	55.80	1	9,555	0.01%
2019/06/03	2	57.60	6	57.45	57.30	-4	9,476	-0.04%
2019/05/31	10	57.24	1	58.20	58.30	9	9,479	0.09%
2019/05/30	4	56.05	1	56.20	56.00	3	9,417	0.03%
2019/05/29	3	54.97	14	54.44	55.10	-11	9,420	-0.12%
2019/05/28	25	54.60	23	54.72	54.60	2	9,400	0.02%
2019/05/24	15	56.49	12	56.86	55.60	3	9,242	0.03%
2019/05/23	14	56.47	5	56.90	55.60	9	9,259	0.10%
2019/05/22	23	62.88	18	62.78	61.60	5	8,835	0.06%
2019/05/21	4	61.45	1	62.20	62.70	3	8,704	0.03%
2019/05/20	2	63.60	2	64.00	63.00	0	8,563	0.00%
2019/05/17	105	66.12	1	65.30	64.80	104	8,522	1.22%	大買/鉅額交易
2019/05/16	1	68.10	0	0.00	67.30	1	8,512	0.01%
2019/05/15	0	0.00	2	69.20	68.80	-2	8,547	-0.02%
2019/05/14	3	65.57	11	65.35	68.20	-8	8,587	-0.09%
2019/05/13	7	69.50	6	67.82	67.60	1	8,553	0.01%
2019/05/10	3	70.03	12	69.40	70.30	-9	8,577	-0.10%
2019/05/09	0	0.00	6	72.52	71.70	-6	8,565	-0.07%
2019/05/08	5	72.40	0	0.00	72.10	5	8,627	0.06%
2019/05/07	19	73.13	9	73.32	73.00	10	8,588	0.12%
2019/05/06	10	72.01	3	70.20	72.10	7	8,464	0.08%
2019/05/03	6	72.82	2	72.70	72.70	4	8,301	0.05%
2019/05/02	6	72.17	4	72.05	71.30	2	8,258	0.02%
2019/04/30	3	69.60	0	0.00	70.00	3	8,171	0.04%
2019/04/29	4	71.85	5	70.98	70.10	-1	8,247	-0.01%
2019/04/26	2	71.40	0	0.00	71.30	2	8,221	0.02%
2019/04/25	0	0.00	2	72.90	72.50	-2	8,158	-0.02%
2019/04/24	0	0.00	9	71.79	71.20	-9	8,092	-0.11%
2019/04/23	0	0.00	1	70.40	70.30	-1	8,014	-0.01%
2019/04/22	1	71.10	0	0.00	71.00	1	7,933	0.01%
2019/04/19	1	69.30	0	0.00	69.60	1	7,859	0.01%
2019/04/18	3	70.50	3	71.37	69.40	0	7,908	0.00%
2019/04/17	5	71.24	5	71.02	71.50	0	7,871	0.00%
2019/04/16	1	69.00	3	69.90	71.00	-2	7,812	-0.03%
2019/04/15	62	68.24	2	68.60	69.00	60	7,722	0.78%
2019/04/12	10	70.71	3	70.23	69.20	7	7,806	0.09%
2019/04/11	4	73.40	4	72.55	72.10	0	7,751	0.00%
2019/04/10	6	71.43	0	0.00	72.00	6	7,716	0.08%
2019/04/09	4	72.43	2	72.20	72.20	2	7,665	0.03%
2019/04/03	5	73.44	8	73.53	73.50	-3	7,618	-0.04%
2019/04/01	1	72.90	6	72.58	72.50	-5	7,552	-0.07%
2019/03/29	5	71.40	2	70.90	71.00	3	7,477	0.04%
2019/03/27	0	0.00	7	71.10	71.10	-7	7,489	-0.09%
2019/03/26	4	71.15	0	0.00	71.00	4	7,478	0.05%
2019/03/25	4	71.08	2	70.80	71.20	2	7,445	0.03%
2019/03/22	13	72.85	12	72.77	72.30	1	7,390	0.01%
2019/03/21	8	75.64	0	0.00	75.00	8	7,272	0.11%
2019/03/20	10	75.67	25	76.23	75.50	-15	7,225	-0.21%
2019/03/19	5	74.66	20	73.75	75.30	-15	7,156	-0.21%
2019/03/18	2	70.00	1	70.00	70.00	1	6,847	0.01%
2019/03/15	1	69.80	2	70.00	69.10	-1	6,800	-0.01%
2019/03/14	0	0.00	3	69.10	69.00	-3	6,800	-0.04%
2019/03/12	0	0.00	2	69.10	68.20	-2	7,133	-0.03%
2019/03/11	1	67.80	0	0.00	68.20	1	7,398	0.01%
2019/03/08	1	67.50	1	67.40	67.50	0	7,518	0.00%
2019/03/07	1	68.10	0	0.00	67.80	1	7,544	0.01%
2019/03/06	1	67.90	1	69.40	68.00	0	7,654	0.00%
2019/03/05	1	68.90	1	68.40	68.20	0	7,669	0.00%
2019/03/04	15	67.87	15	68.01	67.20	0	7,760	0.00%
2019/02/27	0	0.00	1	67.30	67.50	-1	7,709	-0.01%
2019/02/26	2	67.50	4	67.43	67.20	-2	7,679	-0.03%
2019/02/25	1	67.90	0	0.00	68.10	1	7,671	0.01%
2019/02/22	17	69.32	4	68.87	67.80	13	7,692	0.17%
2019/02/21	1	66.80	2	66.20	66.90	-1	7,593	-0.01%
2019/02/20	101	65.90	1	66.90	66.00	100	7,611	1.31%	大買/
2019/02/19	105	65.90	1	66.70	65.80	104	7,634	1.36%	大買/鉅額交易
2019/02/18	2	66.90	0	0.00	66.80	2	7,680	0.03%
2019/02/15	0	0.00	1	69.00	68.50	-1	7,661	-0.01%
2019/02/14	0	0.00	2	68.10	68.00	-2	7,634	-0.03%
2019/02/13	2	66.65	2	67.95	67.00	0	7,649	0.00%
2019/02/12	0	0.00	3	67.97	67.80	-3	7,629	-0.04%
2019/02/11	0	0.00	1	67.80	67.80	-1	7,714	-0.01%
2019/01/30	0	0.00	2	66.25	66.00	-2	7,873	-0.03%
2019/01/29	0	0.00	43	65.37	65.40	-43	7,934	-0.54%
2019/01/28	3	63.97	2	64.10	64.50	1	7,957	0.01%
2019/01/25	1	63.50	3	63.67	63.40	-2	8,103	-0.02%
2019/01/24	7	62.53	5	62.72	63.90	2	8,265	0.02%
2019/01/23	1	61.90	0	0.00	61.70	1	8,199	0.01%
2019/01/22	2	64.95	10	65.15	65.10	-8	7,988	-0.10%
2019/01/21	2	63.95	2	64.70	64.30	0	7,936	0.00%
2019/01/18	1	62.50	0	0.00	62.70	1	7,898	0.01%
2019/01/17	0	0.00	9	62.70	61.80	-9	7,972	-0.11%
2019/01/16	6	63.10	6	63.02	63.50	0	7,960	0.00%
2019/01/15	1	62.10	7	61.89	62.30	-6	7,913	-0.08%
2019/01/14	0	0.00	2	60.60	60.90	-2	7,925	-0.03%
2019/01/11	176	60.85	0	0.00	60.90	176	7,973	2.21%	大買/鉅額交易
2019/01/10	2	61.10	1	61.40	61.40	1	7,984	0.01%
2019/01/09	11	59.58	7	60.37	60.30	4	8,001	0.05%
2019/01/08	7	58.03	1	58.10	58.00	6	7,992	0.08%
2019/01/04	1	56.80	0	0.00	56.40	1	8,016	0.01%
2019/01/03	1	60.00	40	62.00	59.80	-39	8,023	-0.49%
2019/01/02	0	0.00	83	62.17	61.90	-83	7,968	-1.04%
2018/12/28	0	0.00	2	61.60	62.00	-2	8,044	-0.02%
2018/12/27	2	61.50	0	0.00	61.80	2	8,236	0.02%
2018/12/26	0	0.00	1	61.50	60.80	-1	8,213	-0.01%
2018/12/25	3	60.67	0	0.00	60.10	3	8,312	0.04%
2018/12/22	0	0.00	1	62.80	62.50	-1	8,295	-0.01%
2018/12/21	0	0.00	1	61.60	62.80	-1	8,358	-0.01%
2018/12/20	2	60.75	29	60.83	60.90	-27	8,558	-0.32%
2018/12/19	2	61.70	3	60.53	60.80	-1	8,554	-0.01%
2018/12/13	6	61.80	6	61.58	61.50	0	8,770	0.00%
2018/12/12	27	63.83	9	62.63	62.00	18	8,743	0.21%
2018/12/11	5	61.40	1	60.50	61.50	4	8,564	0.05%
2018/12/10	10	59.80	12	59.49	60.00	-2	8,563	-0.02%
2018/12/07	1	59.50	0	0.00	59.10	1	8,575	0.01%
2018/12/06	18	60.30	19	59.47	58.20	-1	8,607	-0.01%
2018/12/05	7	62.04	5	62.46	62.60	2	8,527	0.02%
2018/12/04	56	62.16	56	62.56	63.10	0	8,441	0.00%
2018/12/03	6	60.93	4	61.05	61.00	2	8,220	0.02%
2018/11/30	7	59.83	1	59.80	59.50	6	8,169	0.07%
2018/11/29	2	59.95	9	60.72	59.90	-7	8,257	-0.08%
2018/11/28	11	58.28	9	58.39	59.00	2	8,210	0.02%
2018/11/27	16	58.17	14	58.04	58.20	2	8,238	0.02%
2018/11/26	1	54.60	12	55.38	55.50	-11	8,183	-0.13%
2018/11/23	1	54.70	1	54.30	54.10	0	8,415	0.00%
2018/11/22	4	55.28	1	55.00	54.50	3	8,620	0.03%
2018/11/21	1	55.10	3	54.67	55.10	-2	8,614	-0.02%
2018/11/20	2	54.05	1	54.40	55.80	1	8,547	0.01%
2018/11/19	101	54.25	4	54.93	54.10	97	8,406	1.15%	大買/
2018/11/16	5	55.74	1	55.20	54.80	4	8,349	0.05%
2018/11/15	3	54.90	2	55.20	55.90	1	8,243	0.01%
2018/11/14	153	53.62	0	0.00	53.50	153	8,119	1.88%	大買/鉅額交易
2018/11/13	2	53.45	1	53.00	54.00	1	8,069	0.01%
2018/11/12	8	54.74	3	54.07	54.10	5	8,012	0.06%
2018/11/09	1	54.90	3	54.83	54.60	-2	7,979	-0.03%
2018/11/08	2	54.05	2	54.25	53.80	0	7,904	0.00%
2018/11/07	5	54.86	3	55.00	54.80	2	7,787	0.03%
2018/11/06	1	57.50	0	0.00	56.10	1	7,650	0.01%
2018/11/05	1	59.50	0	0.00	59.30	1	7,507	0.01%
2018/11/02	2	60.10	3	61.10	61.40	-1	7,391	-0.01%
2018/11/01	0	0.00	6	60.63	61.10	-6	7,228	-0.08%
2018/10/31	3	57.27	0	0.00	56.80	3	6,983	0.04%
2018/10/30	1	55.90	1	56.70	56.50	0	6,977	0.00%
2018/10/26	2	54.50	0	0.00	52.80	2	6,996	0.03%
2018/10/25	3	53.70	0	0.00	53.70	3	6,943	0.04%
2018/10/24	1	58.00	1	58.50	58.00	0	6,925	0.00%
2018/10/22	1	57.80	0	0.00	59.70	1	6,896	0.01%
2018/10/19	8	56.04	1	56.50	56.30	7	6,825	0.10%
2018/10/18	0	0.00	4	56.43	57.20	-4	6,855	-0.06%
2018/10/17	3	55.97	0	0.00	56.80	3	6,934	0.04%
2018/10/16	1	54.90	8	54.93	54.80	-7	6,906	-0.10%
2018/10/15	0	0.00	1	55.20	55.20	-1	6,948	-0.01%
2018/10/12	8	55.46	0	0.00	56.60	8	7,000	0.11%
2018/10/11	0	0.00	10	51.59	54.10	-10	7,002	-0.14%
2018/10/08	0	0.00	8	53.40	55.00	-8	7,013	-0.11%
2018/10/05	2	56.25	2	54.30	55.10	0	7,012	0.00%
2018/10/03	3	59.23	2	60.65	58.80	1	7,203	0.01%
2018/10/01	3	60.77	5	60.06	60.70	-2	7,363	-0.03%
2018/09/28	2	59.10	1	59.50	59.00	1	7,398	0.01%
2018/09/27	15	59.85	5	59.66	59.00	10	7,422	0.13%
2018/09/26	1	61.20	0	0.00	61.20	1	7,261	0.01%
2018/09/25	0	0.00	1	60.60	60.80	-1	7,301	-0.01%
2018/09/21	6	60.48	10	60.54	61.00	-4	7,262	-0.06%
2018/09/20	5	62.68	2	62.85	61.00	3	7,221	0.04%
2018/09/19	1	64.50	3	64.03	63.10	-2	7,113	-0.03%
2018/09/17	1	65.60	0	0.00	65.90	1	7,262	0.01%
2018/09/11	10	64.75	0	0.00	67.50	10	7,060	0.14%
2018/09/10	2	66.80	2	65.35	66.00	0	6,972	0.00%
2018/09/06	0	0.00	1	69.60	70.20	-1	6,824	-0.01%
2018/09/05	9	69.68	8	70.80	70.00	1	6,777	0.01%
2018/09/04	1	70.10	6	70.33	70.30	-5	6,672	-0.07%
2018/08/31	1	69.80	13	69.88	70.30	-12	6,509	-0.18%
2018/08/30	10	69.69	16	69.93	68.80	-6	6,386	-0.09%
2018/08/29	2	66.80	5	66.28	67.90	-3	6,219	-0.05%
2018/08/27	3	64.40	0	0.00	64.00	3	6,052	0.05%
2018/08/15	0	0.00	3	62.87	63.30	-3	6,466	-0.05%
2018/08/14	3	64.20	0	0.00	64.50	3	6,455	0.05%
2018/08/13	4	65.20	1	65.80	63.50	3	6,418	0.05%
2018/08/10	0	0.00	3	65.50	66.90	-3	6,285	-0.05%
2018/08/09	3	66.50	5	66.64	66.00	-2	6,275	-0.03%
2018/08/07	8	67.14	0	0.00	67.00	8	6,244	0.13%
2018/08/06	3	68.10	6	68.20	67.90	-3	6,283	-0.05%
2018/08/03	0	0.00	1	66.10	66.90	-1	6,323	-0.02%
2018/08/02	3	65.40	1	65.00	65.00	2	6,316	0.03%
2018/07/30	0	0.00	2	66.95	66.30	-2	6,429	-0.03%
2018/07/27	1	67.50	0	0.00	67.50	1	6,464	0.02%
2018/07/26	0	0.00	3	67.40	67.30	-3	6,523	-0.05%
2018/07/25	4	66.88	1	66.90	67.10	3	6,650	0.05%
2018/07/24	0	0.00	6	68.35	68.30	-6	6,579	-0.09%
2018/07/20	1	69.60	0	0.00	67.60	1	6,600	0.02%
2018/07/19	0	0.00	15	69.40	69.20	-15	6,575	-0.23%
2018/07/17	3	68.70	16	68.44	68.60	-13	6,553	-0.20%
2018/07/16	5	67.62	6	67.70	67.20	-1	6,443	-0.02%
2018/07/13	10	66.96	2	66.80	67.00	8	6,415	0.12%
2018/07/12	6	68.48	7	67.71	66.60	-1	6,459	-0.02%
2018/07/11	3	64.93	3	67.03	67.20	0	6,367	0.00%
2018/07/10	2	66.45	1	66.70	67.00	1	6,380	0.02%
2018/07/09	2	66.90	2	65.85	66.90	0	6,331	0.00%
2018/07/06	1	64.00	0	0.00	63.00	1	6,209	0.02%
2018/07/05	1	64.60	0	0.00	64.60	1	6,229	0.02%
2018/07/04	2	64.20	14	66.11	64.40	-12	6,281	-0.19%
2018/07/03	0	0.00	2	65.00	63.50	-2	6,254	-0.03%
2018/07/02	1	63.40	0	0.00	63.30	1	6,272	0.02%
2018/06/29	0	0.00	1	63.00	63.30	-1	6,310	-0.02%
2018/06/27	5	60.30	1	60.30	60.60	4	6,340	0.06%
2018/06/26	2	60.60	0	0.00	60.10	2	6,554	0.03%
2018/06/22	1	64.00	0	0.00	63.60	1	6,929	0.01%
2018/06/20	0	0.00	1	62.80	63.40	-1	7,092	-0.01%
2018/06/19	0	0.00	2	63.65	62.80	-2	7,201	-0.03%
2018/06/15	11	64.25	1	64.40	64.50	10	7,260	0.14%
2018/06/14	2	64.25	0	0.00	64.30	2	7,251	0.03%
2018/06/13	1	64.20	5	63.90	63.50	-4	7,270	-0.06%
2018/06/08	1	66.30	0	0.00	65.90	1	7,500	0.01%
2018/06/07	3	66.63	0	0.00	66.00	3	7,717	0.04%
2018/06/06	5	65.30	2	67.20	66.10	3	7,722	0.04%
2018/06/05	2	64.90	0	0.00	64.50	2	7,680	0.03%
2018/06/04	0	0.00	2	64.20	64.80	-2	7,716	-0.03%
2018/06/01	3	62.93	0	0.00	62.60	3	7,776	0.04%
2018/05/29	1	67.50	1	66.10	64.90	0	8,167	0.00%
2018/05/28	40	65.00	0	0.00	65.30	40	8,128	0.49%
2018/05/25	0	0.00	1	64.90	65.00	-1	8,205	-0.01%
2018/05/21	0	0.00	1	63.60	63.90	-1	8,905	-0.01%
2018/05/18	0	0.00	1	64.00	64.00	-1	8,955	-0.01%
2018/05/17	1	64.20	1	63.90	64.40	0	9,066	0.00%
2018/05/15	2	63.95	1	64.00	63.40	1	9,204	0.01%
2018/05/14	0	0.00	6	63.20	64.40	-6	9,308	-0.06%
2018/05/11	0	0.00	1	63.10	62.00	-1	9,289	-0.01%
2018/05/10	0.3	60.80	0	0.00	60.70	0.3	9,225	0.00%
2018/05/04	1	59.00	0	0.00	58.80	1	9,340	0.01%
2018/05/03	2	60.90	2	60.60	59.00	0	9,347	0.00%
2018/05/02	1	62.00	1	61.40	62.60	0	9,378	0.00%
2018/04/30	0	0.00	6	58.30	59.30	-6	9,381	-0.06%
2018/04/27	6	57.60	0	0.00	57.60	6	9,469	0.06%
2018/04/26	7	60.39	0	0.00	59.30	7	9,446	0.07%
2018/04/25	5	60.24	0	0.00	59.60	5	9,596	0.05%
2018/04/24	6	59.42	11	61.19	61.10	-5	9,726	-0.05%
2018/04/23	6	62.58	6	62.22	62.30	0	9,687	0.00%
2018/04/20	0	0.00	4	63.70	64.30	-4	9,786	-0.04%
2018/04/19	5	63.82	0	0.00	64.60	5	10,048	0.05%
2018/04/16	5	62.30	1	62.60	62.00	4	10,372	0.04%
2018/04/10	2	63.10	0	0.00	63.00	2	10,095	0.02%
2018/04/03	5	64.60	0	0.00	64.40	5	9,903	0.05%
2018/03/30	3	69.00	5	67.70	67.30	-2	9,954	-0.02%
2018/03/29	10	67.00	13	67.73	68.50	-3	10,020	-0.03%
2018/03/28	1	62.80	3	62.70	64.00	-2	9,747	-0.02%
2018/03/27	10	64.65	2	66.00	65.40	8	9,494	0.08%
2018/03/26	3	66.90	0	0.00	66.60	3	9,229	0.03%
2018/03/23	7	67.44	0	0.00	67.30	7	9,172	0.08%
2018/03/22	2	70.10	0	0.00	69.50	2	9,149	0.02%
2018/03/21	0	0.00	5	69.80	69.50	-5	9,133	-0.05%
2018/03/19	0	0.00	5	70.40	70.00	-5	9,612	-0.05%
2018/03/16	0	0.00	1	71.60	71.60	-1	9,597	-0.01%
2018/03/15	3	70.93	4	71.18	71.20	-1	9,530	-0.01%
2018/03/14	1	69.90	1	69.40	70.20	0	9,456	0.00%
2018/03/13	22	69.87	27	69.53	69.30	-5	9,385	-0.05%
2018/03/09	0	0.00	1	68.20	68.30	-1	9,170	-0.01%
2018/03/07	1	69.80	1	69.40	68.30	0	9,197	0.00%
2018/03/06	1	69.90	1	69.90	70.00	0	9,313	0.00%
2018/03/05	6	69.07	5	68.50	67.30	1	9,315	0.01%
2018/03/02	7	69.64	5	69.60	70.10	2	9,268	0.02%
2018/03/01	0	0.00	2	68.25	67.40	-2	9,158	-0.02%
2018/02/27	12	70.45	11	69.59	68.50	1	9,426	0.01%
2018/02/26	18	71.37	10	71.40	70.80	8	9,317	0.09%
2018/02/23	7	69.23	20	69.30	70.30	-13	9,106	-0.14%
2018/02/22	0	0.00	2	64.80	65.00	-2	8,887	-0.02%
2018/02/21	0	0.00	6	64.40	64.70	-6	8,873	-0.07%
2018/02/09	10	62.16	10	62.80	62.20	0	8,821	0.00%
2018/02/08	10	65.15	2	65.10	65.20	8	8,771	0.09%
2018/02/07	7	65.71	5	65.26	63.30	2	8,799	0.02%
2018/02/06	10	61.36	3	61.10	62.50	7	8,720	0.08%
2018/02/05	8	63.43	2	63.30	64.90	6	8,674	0.07%
2018/02/02	1	64.90	0	0.00	65.50	1	8,663	0.01%
2018/02/01	3	66.60	1	67.50	65.10	2	8,771	0.02%
2018/01/31	2	66.15	2	65.50	67.40	0	8,863	0.00%
2018/01/29	4	69.63	6	69.03	69.30	-2	8,766	-0.02%
2018/01/25	4	66.78	3	66.80	66.70	1	8,749	0.01%
2018/01/24	0	0.00	15	66.00	66.20	-15	8,670	-0.17%
2018/01/23	15	65.20	1	65.10	64.50	14	8,576	0.16%
2018/01/22	0	0.00	3	66.63	66.80	-3	8,594	-0.03%
2018/01/19	1	66.30	6	66.05	66.30	-5	8,681	-0.06%
2018/01/18	12	66.27	12.1	66.00	65.50	-0.1	8,722	0.00%
2018/01/17	1	63.90	0	0.00	64.50	1	8,627	0.01%
2018/01/16	6	63.93	29	64.39	65.00	-23	8,693	-0.26%
2018/01/15	13	63.30	10	63.52	64.30	3	8,858	0.03%
2018/01/12	58	61.78	57	61.56	61.50	1	8,642	0.01%
2018/01/11	25	59.95	41	60.40	60.90	-16	8,590	-0.19%
2018/01/09	2	58.20	2	57.50	56.30	0	8,517	0.00%
2018/01/08	4	57.25	1	58.00	58.00	3	8,802	0.03%
2018/01/05	2	57.50	2	56.90	57.10	0	9,082	0.00%
2018/01/03	0	0.00	2	56.05	56.30	-2	9,327	-0.02%