頎邦 (6147)-群益金鼎-西松券商分點個股進出

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
63.3
漲跌
▼0.4
漲幅
-0.63%
成交量
2,177張
產業
上櫃半導體類股
1168人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

頎邦 (6147)籌碼相關－群益金鼎-西松券商分點個股進出

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-西松券商分點個股進出
群益金鼎-西松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
2024/11/21	0	0.00	1	64.40	64.40	-1	2,255	-0.04%
2024/11/20	1	63.50	0	0.00	63.70	1	2,192	0.05%
2024/11/15	0	0.00	1	60.90	60.90	-1	1,973	-0.05%
2024/11/14	0	0.00	1.3	60.74	61.00	-1.3	1,940	-0.06%
2024/11/08	1	64.10	0	0.00	63.90	1	1,818	0.05%
2024/11/07	1	63.90	0	0.00	64.50	1	1,828	0.05%
2024/11/04	1	62.90	5	63.30	63.30	-4	1,952	-0.20%
2024/10/30	5	62.96	0	0.00	63.30	5	2,189	0.23%
2024/10/18	2	63.60	0	0.00	63.60	2	2,840	0.07%
2024/10/14	1	64.50	44	64.90	64.60	-43	2,939	-1.46%
2024/10/08	1	65.60	0	0.00	65.60	1	2,950	0.03%
2024/10/07	0	0.00	60	66.30	66.90	-60	2,973	-2.02%
2024/10/01	0	0.00	1	67.20	67.20	-1	3,059	-0.03%
2024/09/20	1	66.30	0	0.00	65.50	1	3,392	0.03%
2024/09/19	0	0.00	1	67.00	66.30	-1	3,433	-0.03%
2024/09/16	1	66.80	1	66.60	66.70	0	3,498	0.00%
2024/09/03	0.2	67.10	0	0.00	66.40	0.2	4,019	0.00%
2024/08/23	1	64.70	0	0.00	65.20	1	4,978	0.02%
2024/08/21	2	65.40	1	65.60	65.30	1	5,360	0.02%
2024/08/15	0	0.00	1	65.60	65.00	-1	6,296	-0.02%
2024/08/14	0	0.00	1	65.00	65.10	-1	6,388	-0.02%
2024/08/08	1	63.80	0	0.00	63.60	1	6,591	0.02%
2024/08/07	0	0.00	1	64.10	64.00	-1	6,696	-0.01%
2024/08/06	170	61.94	0	0.00	61.30	170	6,772	2.51%	大買/鉅額交易
2024/08/05	0	0.00	176	61.94	62.00	-176	6,816	-2.58%	大賣/鉅額交易
2024/08/02	0.1	64.80	1	64.40	64.90	-0.9	6,686	-0.01%
2024/08/01	0	0.00	1	65.30	65.30	-1	6,639	-0.02%
2024/07/31	1	63.60	0	0.00	63.70	1	6,594	0.02%
2024/07/29	0	0.00	2	64.65	64.60	-2	6,580	-0.03%
2024/07/26	1	62.40	0	0.00	62.80	1	6,553	0.02%
2024/07/23	1	63.80	1	63.90	64.00	0	6,495	0.00%
2024/07/19	0	0.00	1	66.80	66.70	-1	6,386	-0.02%
2024/07/18	0	0.00	2	67.65	68.20	-2	6,391	-0.03%
2024/07/17	0	0.00	1	68.10	68.40	-1	6,405	-0.02%
2024/07/16	1	68.60	2	68.70	68.70	-1	6,504	-0.02%
2024/07/11	0	0.00	2	68.25	68.30	-2	6,650	-0.03%
2024/07/09	1	68.00	3	68.40	67.60	-2	6,728	-0.03%
2024/07/08	1	68.30	0	0.00	68.20	1	6,698	0.01%
2024/07/04	1.2	66.53	0	0.00	66.80	1.2	6,664	0.02%
2024/07/03	1.1	67.42	4	67.10	67.30	-2.9	6,504	-0.04%
2024/07/01	8	67.10	4	67.50	67.80	4	6,449	0.06%
2024/06/27	2	67.55	0	0.00	67.30	2	6,508	0.03%
2024/06/24	1	68.20	0	0.00	68.00	1	7,162	0.01%
2024/06/21	2	68.50	0	0.00	68.10	2	7,178	0.03%
2024/06/20	1	68.00	1	68.60	68.70	0	7,237	0.00%
2024/06/19	1	68.40	0	0.00	67.70	1	7,343	0.01%
2024/06/13	3.1	68.67	0	0.00	68.30	3.1	7,988	0.04%
2024/06/05	1	68.80	0	0.00	68.70	1	8,145	0.01%
2024/06/03	2	68.50	6	68.90	68.90	-4	8,393	-0.05%
2024/05/31	7	68.14	0	0.00	67.90	7	8,314	0.08%
2024/05/30	1	67.90	6	68.55	68.60	-5	8,175	-0.06%
2024/05/29	6	69.02	0	0.00	68.60	6	8,039	0.07%
2024/05/28	1	68.60	2	68.50	69.00	-1	7,952	-0.01%
2024/05/27	13	68.65	1	69.80	68.00	12	7,889	0.15%
2024/05/24	12.1	68.90	0	0.00	68.40	12.1	7,686	0.16%
2024/05/23	34	71.45	0	0.00	70.30	34	7,452	0.46%
2024/05/21	130	78.75	6	78.82	78.60	124	7,207	1.72%	大買/鉅額交易
2024/05/20	108	78.49	3	78.70	78.90	105	7,173	1.46%	大買/鉅額交易
2024/05/17	1	76.90	15	77.33	77.30	-14	7,101	-0.20%
2024/05/16	0	0.00	15	78.60	77.90	-15	7,052	-0.21%
2024/05/15	35	79.00	1	79.00	78.60	34	7,051	0.48%
2024/05/14	0	0.00	35	79.20	78.50	-35	7,069	-0.50%
2024/05/13	1	77.30	4	78.70	79.30	-3	7,021	-0.04%
2024/05/10	2	78.00	0	0.00	76.70	2	6,947	0.03%
2024/05/09	0	0.00	31	78.11	77.80	-31	6,878	-0.45%
2024/05/07	1	76.30	0	0.00	76.00	1	6,751	0.01%
2024/05/06	0	0.00	1	77.50	77.50	-1	6,713	-0.01%
2024/05/03	0	0.00	1	78.10	77.90	-1	6,684	-0.01%
2024/05/02	0	0.00	100	77.03	77.30	-100	6,632	-1.51%
2024/04/29	0	0.00	1	76.90	77.30	-1	6,519	-0.02%
2024/04/25	0	0.00	1	76.60	77.00	-1	6,459	-0.02%
2024/04/24	0	0.00	1	75.80	76.10	-1	6,467	-0.02%
2024/04/22	1	72.70	0	0.00	73.30	1	6,438	0.02%
2024/04/18	1	76.60	1	76.80	75.70	0	6,237	0.00%
2024/04/17	1	76.50	0	0.00	76.80	1	6,182	0.02%
2024/04/16	1	76.60	2.5	76.84	76.30	-1.5	6,184	-0.02%
2024/04/12	1	77.70	1	77.40	77.70	0	6,146	0.00%
2024/04/11	0	0.00	1	77.50	77.10	-1	6,169	-0.02%
2024/04/10	0.2	77.80	0	0.00	77.60	0.2	6,233	0.00%
2024/04/09	1	76.40	0	0.00	76.50	1	6,264	0.02%
2024/04/02	1	76.70	2	77.20	76.80	-1	6,293	-0.02%
2024/04/01	1	77.50	0	0.00	77.50	1	6,276	0.02%
2024/03/29	2	76.75	2	79.10	79.00	0	6,260	0.00%
2024/03/28	0.3	77.43	46	77.72	77.90	-45.7	5,909	-0.77%
2024/03/27	0	0.00	2	75.95	75.80	-2	5,749	-0.03%
2024/03/26	4	74.33	1	73.80	73.90	3	5,745	0.05%
2024/03/25	3	75.00	0	0.00	75.10	3	5,797	0.05%
2024/03/22	4	76.63	2	75.70	75.70	2	5,850	0.03%
2024/03/21	0	0.00	2	78.30	78.20	-2	5,888	-0.03%
2024/03/20	2	78.40	6	79.07	77.60	-4	5,965	-0.07%
2024/03/19	3	79.83	6	79.77	78.50	-3	6,188	-0.05%
2024/03/18	2	76.65	1	78.10	77.40	1	6,031	0.02%
2024/03/14	9	77.56	13	77.72	77.50	-4	5,953	-0.07%
2024/03/13	3	78.70	5	78.42	79.00	-2	5,829	-0.03%
2024/03/12	10	77.15	2	77.10	76.80	8	5,618	0.14%
2024/03/11	5	74.46	0	0.00	75.70	5	5,522	0.09%
2024/03/08	38	77.08	7	76.74	75.40	31	5,481	0.57%
2024/03/07	26	74.47	5	74.60	74.60	21	5,104	0.41%
2024/03/06	0	0.00	2	73.10	73.80	-2	5,033	-0.04%
2024/03/05	1	72.70	0	0.00	72.80	1	5,049	0.02%
2024/03/04	1	72.40	0	0.00	72.90	1	5,058	0.02%
2024/02/29	10	71.20	0	0.00	71.00	10	5,009	0.20%
2024/02/27	56	73.01	0	0.00	71.70	56	4,957	1.13%
2024/02/26	1	73.80	95	73.50	73.70	-94	4,901	-1.92%
2024/02/23	0	0.00	10	74.51	74.00	-10	4,829	-0.21%
2024/02/19	3	70.97	0	0.00	71.00	3	4,447	0.07%
2024/02/05	3	70.90	0	0.00	71.00	3	4,309	0.07%
2024/01/30	2	72.10	0	0.00	71.60	2	4,194	0.05%
2024/01/29	1	72.50	1	72.50	72.60	0	4,192	0.00%
2024/01/25	1	74.50	0	0.00	73.90	1	4,201	0.02%
2024/01/24	1	73.90	0	0.00	74.20	1	4,207	0.02%
2024/01/22	0	0.00	1	73.40	73.50	-1	4,214	-0.02%
2024/01/19	0	0.00	7.7	73.14	73.50	-7.7	4,239	-0.18%
2024/01/17	0	0.00	1	73.70	73.00	-1	4,229	-0.02%
2024/01/16	0	0.00	2	73.55	73.70	-2	4,199	-0.05%
2024/01/15	0	0.00	1.6	73.69	73.80	-1.6	4,196	-0.04%
2024/01/10	1	71.90	0	0.00	71.80	1	4,167	0.02%
2024/01/08	0	0.00	2	72.70	72.80	-2	4,160	-0.05%
2024/01/05	3	74.50	0	0.00	74.50	3	4,113	0.07%
2024/01/04	0	0.00	0.1	74.40	74.50	-0.1	4,072	0.00%
2024/01/03	2	74.00	1	73.40	74.30	1	4,021	0.02%
2023/12/28	3	72.63	0	0.00	72.80	3	3,869	0.08%
2023/12/27	5.1	73.79	5	73.00	72.90	0.1	3,858	0.00%
2023/12/26	0	0.00	1.4	71.08	72.30	-1.4	3,821	-0.04%
2023/12/25	2	72.60	2	72.60	72.30	0	3,766	0.00%
2023/12/22	0	0.00	1	72.90	73.30	-1	3,742	-0.03%
2023/12/21	0	0.00	1	73.10	73.50	-1	3,659	-0.03%
2023/12/20	2	73.60	0	0.00	74.00	2	3,558	0.06%
2023/12/19	3	72.73	0	0.00	72.60	3	3,435	0.09%
2023/12/18	4	76.25	6.1	75.30	75.30	-2.1	3,301	-0.06%
2023/12/15	26	77.02	3	76.40	76.80	23	3,202	0.72%
2023/12/14	19.5	77.47	10	77.71	78.70	9.4	3,039	0.31%
2023/12/13	1	73.20	7	73.04	73.80	-6	2,631	-0.23%
2023/12/12	0.8	70.56	2	71.30	71.40	-1.2	2,569	-0.05%
2023/12/06	1	70.30	0	0.00	70.50	1	2,698	0.04%
2023/12/05	1.4	70.39	0	0.00	70.50	1.4	2,733	0.05%
2023/12/01	0.1	71.90	1	71.90	72.00	-0.9	2,966	-0.03%
2023/11/30	3	71.60	3	71.60	72.00	0	2,960	0.00%
2023/11/29	20	71.20	0	0.00	71.30	20	2,913	0.69%
2023/11/28	1	71.30	2	70.85	71.00	-1	2,910	-0.03%
2023/11/15	2	69.70	1	69.90	69.90	1	3,118	0.03%
2023/11/06	15	69.97	0	0.00	70.00	15	3,268	0.46%
2023/11/02	0	0.00	1	68.60	69.40	-1	3,346	-0.03%
2023/11/01	0	0.00	11	68.58	68.70	-11	3,351	-0.33%
2023/10/31	0	0.00	1	68.80	68.00	-1	3,369	-0.03%
2023/10/27	1	67.70	0	0.00	67.50	1	3,386	0.03%
2023/10/25	1	69.40	2	69.00	68.90	-1	3,596	-0.03%
2023/10/23	0	0.00	2	69.80	69.10	-2	3,606	-0.06%
2023/10/20	0	0.00	2	68.95	69.00	-2	3,584	-0.06%
2023/10/19	0	0.00	2	68.00	68.20	-2	3,574	-0.06%
2023/10/16	1	66.60	1	66.70	66.80	0	3,604	0.00%
2023/10/12	1	67.20	0	0.00	67.50	1	3,641	0.03%
2023/10/11	2	67.20	7	67.07	66.80	-5	3,656	-0.14%
2023/10/05	1	68.30	1	68.50	68.70	0	3,697	0.00%
2023/10/03	2	68.70	0	0.00	68.80	2	3,730	0.05%
2023/09/26	1	68.20	0	0.00	68.10	1	3,797	0.03%
2023/09/25	1	68.10	0	0.00	68.50	1	3,791	0.03%
2023/09/22	1	68.70	0	0.00	68.50	1	3,771	0.03%
2023/09/21	3	68.00	0	0.00	67.90	3	3,752	0.08%
2023/09/20	5	69.24	5	69.64	69.00	0	3,746	0.00%
2023/09/19	2	71.45	1	71.50	71.00	1	3,677	0.03%
2023/09/18	1	71.70	0	0.00	71.30	1	3,642	0.03%
2023/09/15	6	71.27	6	71.80	71.30	0	3,624	0.00%
2023/09/14	2	71.15	2	70.85	71.00	0	3,558	0.00%
2023/09/13	0	0.00	1	71.10	71.20	-1	3,548	-0.03%
2023/09/12	0	0.00	1	71.70	71.50	-1	3,585	-0.03%
2023/09/11	7	70.94	1	71.00	70.90	6	3,580	0.17%
2023/09/08	1	71.00	1	71.00	70.90	0	3,587	0.00%
2023/09/07	6	71.80	2	71.75	71.50	4	3,566	0.11%
2023/09/06	11	71.75	12	71.36	72.00	-1	3,501	-0.03%
2023/09/05	1	70.00	1	69.80	70.10	0	3,326	0.00%
2023/09/04	0	0.00	1	68.80	69.80	-1	3,351	-0.03%
2023/09/01	5	69.20	0	0.00	69.20	5	3,398	0.15%
2023/08/31	12	69.63	2	70.00	69.80	10	3,404	0.29%
2023/08/30	1	69.40	0	0.00	69.00	1	3,317	0.03%
2023/08/29	1	69.00	1	68.80	69.00	0	3,368	0.00%
2023/08/28	10	68.60	0	0.00	68.90	10	3,370	0.30%
2023/08/25	5	67.80	0	0.00	68.20	5	3,328	0.15%
2023/08/22	1	66.10	1	66.60	66.30	0	3,310	0.00%
2023/08/21	1	66.80	0	0.00	66.70	1	3,297	0.03%
2023/08/18	5	68.20	1	69.30	67.80	4	3,237	0.12%
2023/08/16	0	0.00	2	68.20	68.00	-2	3,166	-0.06%
2023/08/15	0	0.00	1	67.30	67.00	-1	3,164	-0.03%
2023/08/14	0	0.00	1	67.00	67.00	-1	3,157	-0.03%
2023/08/10	1	67.30	0	0.00	67.40	1	3,169	0.03%
2023/08/09	1	66.50	0	0.00	67.00	1	3,141	0.03%
2023/08/07	0	0.00	1	68.50	68.70	-1	3,077	-0.03%
2023/08/04	0	0.00	1	68.50	68.40	-1	3,076	-0.03%
2023/08/02	0	0.00	0.1	67.40	67.40	-0.1	3,072	0.00%
2023/08/01	0	0.00	1	68.40	68.20	-1	3,055	-0.03%
2023/07/31	1	70.00	1	69.40	69.40	0	3,017	0.00%
2023/07/28	6	68.83	7	69.51	69.40	-1	2,937	-0.03%
2023/07/26	1	66.10	0	0.00	66.40	1	2,769	0.04%
2023/07/25	15	66.40	0	0.00	66.10	15	2,856	0.53%
2023/07/24	0	0.00	2	66.50	66.30	-2	2,877	-0.07%
2023/07/20	2	66.30	1	66.60	66.70	1	2,958	0.03%
2023/07/17	0.2	66.23	0	0.00	66.50	0.2	2,986	0.01%
2023/07/13	1.1	65.19	2	65.10	64.90	-1	3,022	-0.03%
2023/07/12	0	0.00	3	63.80	64.40	-3	2,983	-0.10%
2023/07/11	1	63.60	0	0.00	63.70	1	2,957	0.03%
2023/07/07	0	0.00	20	63.50	63.90	-20	2,988	-0.67%
2023/07/06	0	0.00	1	64.00	63.80	-1	3,002	-0.03%
2023/07/05	1	63.70	0	0.00	63.60	1	3,024	0.03%
2023/07/04	1	63.20	1	63.40	62.90	0	3,006	0.00%
2023/06/27	4	62.95	0	0.00	62.90	4	3,105	0.13%
2023/06/26	1	62.40	0	0.00	62.30	1	3,109	0.03%
2023/06/21	1	63.00	0	0.00	63.00	1	3,110	0.03%
2023/06/20	1	62.60	0	0.00	62.70	1	3,121	0.03%
2023/06/19	1	64.80	7	64.10	64.20	-6	3,057	-0.20%
2023/06/16	2	64.65	0	0.00	64.90	2	3,031	0.07%
2023/06/14	2	70.00	2	69.60	69.60	0	2,870	0.00%
2023/06/12	0	0.00	6	69.80	69.80	-6	2,812	-0.21%
2023/06/09	1	69.70	1	69.80	69.90	0	2,799	0.00%
2023/06/08	0	0.00	5	69.80	69.70	-5	2,794	-0.18%
2023/06/07	1	69.60	1	69.20	69.50	0	2,785	0.00%
2023/06/05	0.1	68.50	0	0.00	68.60	0.1	2,817	0.00%
2023/06/01	1	67.40	0	0.00	67.00	1	2,872	0.03%
2023/05/30	0	0.00	1	66.90	66.90	-1	2,950	-0.03%
2023/05/29	2	67.30	0	0.00	67.10	2	3,052	0.07%
2023/05/26	0	0.00	1	67.00	66.80	-1	3,078	-0.03%
2023/05/19	2	65.30	0	0.00	65.40	2	3,184	0.06%
2023/05/16	1	64.20	1	64.70	64.30	0	3,144	0.00%
2023/05/12	0	0.00	1	65.50	65.00	-1	3,124	-0.03%
2023/05/10	1	64.60	600	64.92	65.00	-599	3,166	-18.92%	大賣/鉅額交易
2023/05/04	1	65.90	0	0.00	65.80	1	3,260	0.03%
2023/04/27	0	0.00	1	67.10	67.30	-1	3,154	-0.03%
2023/04/26	2	66.55	0	0.00	66.70	2	3,108	0.06%
2023/04/25	1	65.80	0	0.00	66.30	1	3,082	0.03%
2023/04/24	0	0.00	1	67.00	67.50	-1	3,024	-0.03%
2023/04/17	0	69.10	5	69.20	69.10	-5	2,874	-0.17%
2023/04/13	0	0.00	1	69.30	69.30	-1	2,843	-0.04%
2023/04/11	0	0.00	10	67.97	68.70	-10	2,790	-0.36%
2023/04/10	2	67.70	4	67.75	67.50	-2	2,756	-0.07%
2023/04/07	5	69.32	0	0.00	69.10	5	2,711	0.18%
2023/03/29	4	68.63	0	0.00	68.40	4	2,575	0.16%
2023/03/27	0	0.00	5	70.40	70.60	-5	2,549	-0.20%
2023/03/23	0	0.00	3	70.90	71.00	-3	2,533	-0.12%
2023/03/22	3	70.73	1	70.70	70.50	2	2,490	0.08%
2023/03/21	4	71.05	2	70.90	70.60	2	2,463	0.08%
2023/03/20	0	0.00	1	70.30	70.40	-1	2,441	-0.04%
2023/03/16	0	0.00	5	68.70	68.80	-5	2,407	-0.21%
2023/03/13	5	69.40	2	70.05	70.30	3	2,356	0.13%
2023/03/10	1	70.30	0	0.00	70.10	1	2,326	0.04%
2023/03/09	3	71.10	4	70.85	70.90	-1	2,292	-0.04%
2023/03/08	5	69.80	10	69.90	70.40	-5	2,200	-0.23%
2023/03/07	7	69.69	5	69.72	70.50	2	2,158	0.09%
2023/03/06	6	69.85	6	70.12	70.20	0	2,104	0.00%
2023/03/02	0	0.00	4	68.95	69.00	-4	1,967	-0.20%
2023/03/01	5	68.54	1	68.30	69.00	4	1,912	0.21%
2023/02/24	2	67.15	2	67.70	67.30	0	1,805	0.00%
2023/02/23	0	0.00	16	66.99	67.10	-16	1,761	-0.91%
2023/02/22	1	65.70	5	65.80	66.00	-4	1,712	-0.23%
2023/02/21	0	0.00	4	64.93	65.30	-4	1,673	-0.24%
2023/02/20	0	0.00	5	64.50	64.50	-5	1,736	-0.29%
2023/02/15	1	63.90	4	64.70	64.40	-3	1,796	-0.17%
2023/02/14	0	0.00	1	64.30	64.40	-1	1,806	-0.06%
2023/02/13	6	62.93	5	63.30	63.30	1	1,847	0.05%
2023/02/10	0	0.00	3	64.10	64.00	-3	1,853	-0.16%
2023/02/08	0	0.00	2	64.20	64.30	-2	1,849	-0.11%
2023/02/06	0	0.00	3	63.30	63.40	-3	1,766	-0.17%
2023/02/03	1	62.40	6	62.97	63.30	-5	1,753	-0.29%
2023/02/02	0	0.00	5	61.80	61.80	-5	1,701	-0.29%
2023/01/31	5	60.70	0	0.00	60.50	5	1,668	0.30%
2023/01/30	1	61.00	0	0.00	60.80	1	1,652	0.06%
2023/01/17	0	0.00	6	60.65	60.70	-6	1,648	-0.36%
2023/01/11	0	0.00	2	60.40	60.60	-2	1,673	-0.12%
2023/01/10	1	59.50	0	0.00	59.60	1	1,669	0.06%
2023/01/06	0	0.00	1	58.90	58.90	-1	1,672	-0.06%
2023/01/05	5	58.60	0	0.00	58.80	5	1,693	0.30%
2023/01/04	1	58.50	0	0.00	58.90	1	1,707	0.06%
2023/01/03	5	58.30	5	58.36	59.00	0	1,732	0.00%
2022/12/21	0	0.00	1	57.70	57.70	-1	1,749	-0.06%
2022/12/20	1	58.50	0	0.00	58.00	1	1,750	0.06%
2022/12/19	0	0.00	1	59.60	59.40	-1	1,761	-0.06%
2022/12/16	0	0.00	5	59.40	59.40	-5	1,746	-0.29%
2022/12/15	1	59.20	0	0.00	59.10	1	1,735	0.06%
2022/12/13	1	58.60	0	0.00	58.50	1	1,766	0.06%
2022/12/08	0	0.00	5	59.00	59.00	-5	1,874	-0.27%
2022/12/07	0	0.00	1	58.90	58.50	-1	1,892	-0.05%
2022/12/06	0	0.00	5	59.00	59.00	-5	1,892	-0.26%
2022/12/02	5	59.40	1	59.60	59.40	4	1,936	0.21%
2022/12/01	10	58.75	0	0.00	58.90	10	1,927	0.52%
2022/11/30	0	0.00	1	58.00	58.20	-1	1,932	-0.05%
2022/11/29	6	57.70	0	0.00	57.80	6	1,930	0.31%
2022/11/25	0	0.00	5	58.00	58.00	-5	1,946	-0.26%
2022/11/23	5	58.70	0	0.00	58.90	5	1,948	0.26%
2022/11/21	0	0.00	2	59.40	58.30	-2	1,971	-0.10%
2022/11/18	5	59.00	0	0.00	58.90	5	1,973	0.25%
2022/11/17	1	59.40	0	0.00	59.30	1	1,982	0.05%
2022/11/16	0	0.00	10	59.03	59.50	-10	1,979	-0.51%
2022/11/11	10	57.70	6	57.67	57.50	4	1,891	0.21%
2022/11/10	5	57.00	0	0.00	57.10	5	1,879	0.27%
2022/11/09	0	0.00	2	57.00	57.20	-2	1,877	-0.11%
2022/11/08	5	56.20	0	0.00	55.70	5	1,849	0.27%
2022/11/07	0	0.00	1	55.80	56.20	-1	1,884	-0.05%
2022/11/04	4	54.50	0	0.00	54.60	4	1,874	0.21%
2022/10/28	6	52.48	5	52.60	52.60	1	1,993	0.05%
2022/10/25	5	53.00	5	52.80	52.80	0	2,055	0.00%
2022/10/24	5	53.30	5	53.60	53.60	0	2,059	0.00%
2022/10/21	0	0.00	2	53.90	53.30	-2	2,057	-0.10%
2022/10/20	0	0.00	1	52.70	53.30	-1	2,086	-0.05%
2022/09/29	0	0.00	10	51.30	51.30	-10	2,848	-0.35%
2022/09/28	0	0.00	5	50.20	50.00	-5	2,880	-0.17%
2022/09/27	1	51.10	0	0.00	51.10	1	2,891	0.03%
2022/09/26	1	51.70	0	0.00	51.30	1	2,911	0.03%
2022/09/23	0	0.00	1	53.20	52.70	-1	2,939	-0.03%
2022/09/22	2	52.90	4	52.90	53.20	-2	2,997	-0.07%
2022/09/20	3	53.90	3	53.70	53.80	0	3,052	0.00%
2022/09/16	1	55.30	0	0.00	54.90	1	3,033	0.03%
2022/09/14	10	55.30	1	55.30	55.60	9	3,106	0.29%
2022/09/12	1	56.20	0	0.00	56.40	1	3,150	0.03%
2022/09/07	1	54.50	0	0.00	54.50	1	3,246	0.03%
2022/09/05	9	55.66	0	0.00	55.60	9	3,238	0.28%
2022/08/30	1	56.90	0	0.00	56.90	1	3,266	0.03%
2022/08/26	1	57.60	10	57.70	57.70	-9	3,294	-0.27%
2022/08/24	1	56.40	0	0.00	56.60	1	3,305	0.03%
2022/08/22	5	57.40	1	57.60	57.00	4	3,307	0.12%
2022/08/19	1	57.30	0	0.00	57.30	1	3,297	0.03%
2022/08/18	1	56.70	0	0.00	56.80	1	3,308	0.03%
2022/08/17	5	56.90	0	0.00	56.70	5	3,312	0.15%
2022/08/16	1	56.60	0	0.00	56.50	1	3,288	0.03%
2022/08/15	0	0.00	1	56.50	56.60	-1	3,266	-0.03%
2022/08/12	1	56.30	0	0.00	56.20	1	3,247	0.03%
2022/08/09	2	55.00	0	0.00	55.90	2	3,244	0.06%
2022/08/05	0	0.00	1	55.70	55.30	-1	3,182	-0.03%
2022/08/04	1	54.40	0	0.00	54.70	1	3,169	0.03%
2022/08/02	0	0.00	1	54.60	54.50	-1	3,149	-0.03%
2022/08/01	1	55.60	5	55.60	55.60	-4	3,115	-0.13%
2022/07/29	0	0.00	1	54.80	54.70	-1	3,092	-0.03%
2022/07/27	1	54.00	0	0.00	54.10	1	3,122	0.03%
2022/07/26	1	54.50	6	54.30	54.30	-5	3,109	-0.16%
2022/07/25	1	55.30	0	0.00	55.40	1	3,111	0.03%
2022/07/20	2	54.30	1	54.20	54.90	1	3,053	0.03%
2022/07/19	0	0.00	4	59.80	59.90	-4	2,925	-0.14%
2022/07/18	1	58.90	6	58.67	59.80	-5	2,812	-0.18%
2022/07/15	0	0.00	1	56.80	57.60	-1	2,749	-0.04%
2022/07/13	3	55.67	0	0.00	55.20	3	2,705	0.11%
2022/07/12	1	55.30	1	56.30	55.20	0	2,735	0.00%
2022/07/08	3	57.60	0	0.00	57.60	3	2,699	0.11%
2022/07/07	8	54.49	8	55.55	56.00	0	2,654	0.00%
2022/07/05	16	57.04	11	56.95	57.00	5	2,616	0.19%
2022/07/04	6	57.12	6	56.68	56.60	0	2,620	0.00%
2022/07/01	7	59.11	7	57.57	57.50	0	2,655	0.00%
2022/06/30	8	61.29	8	59.56	59.30	0	2,660	0.00%
2022/06/29	10	62.23	10	61.80	61.80	0	2,613	0.00%
2022/06/28	4	63.40	4	63.30	63.30	0	2,601	0.00%
2022/06/27	5	64.38	5	64.60	64.60	0	2,607	0.00%
2022/06/23	10	63.89	10	64.06	64.40	0	2,603	0.00%
2022/06/22	5	65.34	1	65.00	64.80	4	2,584	0.15%
2022/06/21	0	0.00	2	66.70	66.70	-2	2,545	-0.08%
2022/06/20	2	66.65	0	0.00	66.00	2	2,607	0.08%
2022/06/17	6	66.52	0	0.00	68.30	6	2,609	0.23%
2022/06/15	1	68.00	0	0.00	68.00	1	2,556	0.04%
2022/06/14	5	67.56	0	0.00	68.40	5	2,600	0.19%
2022/06/13	7	68.47	0	0.00	68.10	7	2,668	0.26%
2022/06/10	5	69.32	0	0.00	69.30	5	2,721	0.18%
2022/06/09	5	69.50	0	0.00	69.70	5	2,752	0.18%
2022/06/02	0	0.00	1	69.50	69.50	-1	3,173	-0.03%
2022/05/31	1	69.10	20	69.20	69.40	-19	3,431	-0.55%
2022/05/27	0	0.00	0	68.20	68.30	0	3,696	0.00%
2022/05/20	0	0.00	5	69.00	69.20	-5	4,213	-0.12%
2022/05/19	3	69.10	1	69.20	69.10	2	4,244	0.05%
2022/05/18	2	69.70	0	0.00	69.60	2	4,247	0.05%
2022/05/17	0	0.00	6	68.93	69.10	-6	4,244	-0.14%
2022/05/16	0	0.00	1	68.00	67.80	-1	4,246	-0.02%
2022/05/11	0	0.00	1	68.00	68.00	-1	4,348	-0.02%
2022/05/10	0	0.00	1	66.90	68.20	-1	4,398	-0.02%
2022/05/09	2	68.00	0	0.00	67.50	2	4,427	0.05%
2022/05/06	0	0.00	5	68.20	68.30	-5	4,459	-0.11%
2022/05/05	3	67.83	15	67.90	68.10	-12	4,489	-0.27%
2022/05/04	10	67.42	0	0.00	67.40	10	4,506	0.22%
2022/05/03	1	67.60	0	0.00	67.30	1	4,581	0.02%
2022/04/28	1	67.70	0	0.00	67.50	1	4,708	0.02%
2022/04/27	1	65.70	0	0.00	66.20	1	4,755	0.02%
2022/04/25	10	67.65	0	0.00	67.50	10	4,996	0.20%
2022/04/21	2	68.70	0	0.00	68.70	2	5,231	0.04%
2022/04/19	1	69.10	0	0.00	68.60	1	5,707	0.02%
2022/04/18	3	69.27	0	0.00	68.70	3	5,891	0.05%
2022/04/12	1	66.20	0	0.00	66.40	1	6,020	0.02%
2022/04/08	2	67.50	1	67.00	67.50	1	6,020	0.02%
2022/04/01	1	69.40	0	0.00	69.40	1	5,996	0.02%
2022/03/31	2	69.10	0	0.00	69.10	2	6,024	0.03%
2022/03/30	1	69.40	0	0.00	69.40	1	6,038	0.02%
2022/03/29	1	69.80	0	0.00	69.70	1	6,019	0.02%
2022/03/25	2	70.60	4	70.53	70.60	-2	6,012	-0.03%
2022/03/23	1	70.90	0	0.00	71.20	1	6,099	0.02%
2022/03/22	1	71.90	0	0.00	71.90	1	6,060	0.02%
2022/03/21	6	71.30	1	71.60	71.30	5	6,057	0.08%
2022/03/18	2	70.80	1	70.60	71.80	1	6,091	0.02%
2022/03/17	0	0.00	6	70.83	70.90	-6	6,092	-0.10%
2022/03/16	1	70.00	0	0.00	69.10	1	6,106	0.02%
2022/03/15	11	69.75	2	70.60	69.50	9	6,110	0.15%
2022/03/14	2	70.80	0	0.00	71.00	2	6,116	0.03%
2022/03/11	5	71.08	56	71.19	71.30	-51	6,124	-0.83%
2022/03/10	5	71.80	4	72.43	71.20	1	6,140	0.02%
2022/03/09	2	71.40	7	71.03	71.60	-5	5,957	-0.08%
2022/03/08	51	69.69	1	69.50	68.90	50	5,926	0.84%
2022/03/07	12	69.32	52	69.00	69.10	-40	5,954	-0.67%
2022/03/04	2	71.80	1	71.60	71.10	1	5,901	0.02%
2022/03/03	3	72.57	2	73.05	72.60	1	5,821	0.02%
2022/03/02	1	70.70	1	70.60	70.90	0	5,710	0.00%
2022/03/01	10	70.97	12	70.60	71.00	-2	5,644	-0.04%
2022/02/25	2	69.00	15	69.01	68.90	-13	5,436	-0.24%
2022/02/24	8	67.75	0	0.00	66.80	8	5,384	0.15%
2022/02/23	50	68.69	0	0.00	68.70	50	5,384	0.93%
2022/02/22	5	68.50	30	68.10	68.30	-25	5,427	-0.46%
2022/02/21	5	68.50	9	69.06	69.50	-4	5,524	-0.07%
2022/02/17	0	0.00	2	68.80	68.80	-2	5,766	-0.03%
2022/02/16	2	68.05	0	0.00	68.00	2	5,908	0.03%
2022/02/15	0	0.00	5	67.90	67.90	-5	5,989	-0.08%
2022/02/10	20	69.70	0	0.00	69.70	20	6,133	0.33%
2022/02/09	2	69.10	1	68.90	69.00	1	6,181	0.02%
2022/02/07	5	67.60	0	0.00	67.80	5	6,251	0.08%
2022/01/26	5	67.90	0	0.00	67.90	5	6,270	0.08%
2022/01/25	0	0.00	1	68.70	68.00	-1	6,349	-0.02%
2022/01/24	1	67.70	0	0.00	68.70	1	6,324	0.02%
2022/01/21	0	0.00	8	69.34	69.00	-8	6,414	-0.12%
2022/01/20	6	69.43	4	69.75	70.00	2	6,570	0.03%
2022/01/19	2	69.90	4	69.80	69.10	-2	6,547	-0.03%
2022/01/18	7	70.80	12	70.29	70.00	-5	6,512	-0.08%
2022/01/17	3	69.30	1	69.70	69.80	2	6,332	0.03%
2022/01/14	0	0.00	7	67.71	68.20	-7	6,251	-0.11%
2022/01/13	11	68.96	5	69.50	69.00	6	6,178	0.10%
2022/01/12	0	0.00	7.3	67.82	68.00	-7.3	5,884	-0.12%
2022/01/11	4	67.55	1	67.70	67.90	3	5,789	0.05%
2022/01/07	0	66.50	2	66.35	66.40	-2	5,575	-0.04%
2022/01/06	3	66.70	0	0.00	66.90	3	5,563	0.05%
2022/01/04	2	66.55	2	66.60	66.50	0	5,711	0.00%
2022/01/03	3	66.80	1	67.50	66.80	2	5,891	0.03%
2021/12/30	0	0.00	1.1	66.99	66.70	-1.1	5,912	-0.02%
2021/12/28	0	0.00	2	67.40	66.90	-2	5,968	-0.03%
2021/12/27	5	66.84	1	67.10	67.10	4	6,008	0.07%
2021/12/24	0.1	66.00	0	0.00	66.10	0.1	6,032	0.00%
2021/12/22	0	0.00	3	65.50	65.50	-3	6,209	-0.05%
2021/12/21	1	64.90	1	65.00	65.40	0	6,223	0.00%
2021/12/20	0	65.10	0	0.00	64.90	0	6,219	0.00%
2021/12/17	16	65.08	13	65.21	65.10	3	6,237	0.05%
2021/12/16	0	66.20	15	65.97	66.30	-15	6,179	-0.24%
2021/12/15	13	65.54	0	0.00	65.30	13	6,181	0.21%
2021/12/14	1	65.80	0	0.00	65.70	1	6,194	0.02%
2021/12/13	3	66.60	0	0.00	66.70	3	6,159	0.05%
2021/12/10	1	65.93	0	0.00	66.90	1	6,196	0.02%
2021/12/09	0.1	66.40	0	0.00	66.30	0.1	6,246	0.00%
2021/12/08	1	67.30	2	67.10	66.80	-1	6,222	-0.02%
2021/12/07	1.1	67.49	0	0.00	67.10	1.1	6,240	0.02%
2021/12/03	3	67.73	0	0.00	67.60	3	6,489	0.05%
2021/12/01	0	0.00	6	67.93	67.90	-6	8,230	-0.07%
2021/11/30	5	67.70	1	67.30	67.00	4	8,300	0.05%
2021/11/29	4	65.55	1	66.00	66.60	3	8,409	0.04%
2021/11/25	2	67.50	2	67.20	67.20	0	8,665	0.00%
2021/11/24	1	67.40	0	0.00	67.30	1	8,766	0.01%
2021/11/23	3	67.83	0	0.00	67.60	3	8,957	0.03%
2021/11/22	1	68.40	1	68.80	68.30	0	8,989	0.00%
2021/11/19	0	0.00	3	67.60	67.30	-3	9,026	-0.03%
2021/11/18	1	67.30	0	0.00	67.20	1	9,051	0.01%
2021/11/17	8	66.76	0	0.00	66.90	8	8,947	0.09%
2021/11/16	1.1	67.23	0	0.00	66.80	1.1	8,857	0.01%
2021/11/15	3	68.13	13	67.55	68.20	-10	8,763	-0.11%
2021/11/12	5	66.50	4	66.38	66.70	1	8,674	0.01%
2021/11/11	3	65.30	0	0.00	64.90	3	8,625	0.03%
2021/11/10	1	66.00	1	65.70	66.00	0	8,639	0.00%
2021/11/09	5	67.04	3	66.30	66.00	2	8,759	0.02%
2021/11/08	1	66.10	0	0.00	65.90	1	8,730	0.01%
2021/11/05	2	65.80	1	65.80	65.80	1	8,761	0.01%
2021/11/04	1	65.10	0	0.00	65.20	1	8,919	0.01%
2021/11/03	6	64.95	7	64.94	65.20	-1	9,095	-0.01%
2021/11/02	3	64.87	8	64.90	63.60	-5	9,371	-0.05%
2021/11/01	22	65.30	11	65.11	65.10	11	9,820	0.11%
2021/10/29	13	64.71	0	0.00	64.30	13	10,157	0.13%
2021/10/28	5	65.04	2	65.05	65.20	3	10,080	0.03%
2021/10/27	5	63.74	0	0.00	64.50	5	9,998	0.05%
2021/10/26	1	64.00	0	0.00	63.20	1	10,238	0.01%
2021/10/25	1	63.10	0	0.00	63.10	1	10,223	0.01%
2021/10/22	0	0.00	5	61.90	63.40	-5	10,272	-0.05%
2021/10/21	7	62.76	0	0.00	62.00	7	10,391	0.07%
2021/10/19	1	62.50	1	62.20	62.60	0	10,431	0.00%
2021/10/18	0	0.00	1	61.80	61.60	-1	10,449	-0.01%
2021/10/15	2	62.00	0	0.00	62.10	2	10,594	0.02%
2021/10/13	10	61.16	4	61.00	61.00	6	10,799	0.06%
2021/10/12	5	62.14	4	62.00	62.00	1	10,866	0.01%
2021/10/08	16	64.59	14	63.62	63.30	2	11,163	0.02%
2021/10/07	1	65.80	0	0.00	65.90	1	11,005	0.01%
2021/10/06	1	64.70	0	0.00	64.60	1	11,053	0.01%
2021/10/05	0	0.00	6	65.08	65.40	-6	11,117	-0.05%
2021/10/04	4	66.05	0	0.00	65.00	4	11,081	0.04%
2021/09/30	0	0.00	1	67.50	67.50	-1	11,044	-0.01%
2021/09/29	2	68.05	3	68.10	67.20	-1	11,088	-0.01%
2021/09/24	1	71.20	0	0.00	71.40	1	10,977	0.01%
2021/09/22	1	70.10	1	70.70	70.50	0	11,005	0.00%
2021/09/17	0	71.80	0	0.00	71.60	0	11,223	0.00%
2021/09/15	4	71.60	0	0.00	71.80	4	11,200	0.04%
2021/09/14	1	73.30	0	0.00	72.70	1	11,146	0.01%
2021/09/10	0	0.00	7	74.57	74.50	-7	11,038	-0.06%
2021/09/09	4.2	73.82	1	73.60	73.50	3.2	10,992	0.03%
2021/09/08	8	74.19	0	0.00	73.30	8	10,921	0.07%
2021/09/07	8	76.38	5	75.86	74.40	3	10,732	0.03%
2021/09/06	107	82.95	90	83.26	78.00	17	10,307	0.16%	大買/
2021/09/03	0	0.00	50	79.18	81.10	-50	8,879	-0.56%
2021/09/02	2	79.50	2	79.00	79.40	0	8,739	0.00%
2021/09/01	52	80.09	13	79.71	80.40	39	8,616	0.45%
2021/08/31	2	76.45	32	76.69	77.10	-30	8,442	-0.36%
2021/08/30	2	77.35	2	77.20	77.00	0	8,363	0.00%
2021/08/27	2	74.15	7	75.23	75.80	-5	8,235	-0.06%
2021/08/26	4	73.10	6	73.30	73.70	-2	8,014	-0.02%
2021/08/25	33	72.68	1	72.60	72.50	32	7,914	0.40%
2021/08/24	1	73.30	11	73.70	73.60	-10	7,814	-0.13%
2021/08/23	5	74.60	2	74.45	74.50	3	7,774	0.04%
2021/08/20	0	73.30	1	73.80	73.20	-1	7,784	-0.01%
2021/08/19	0	74.00	0	0.00	73.10	0	7,799	0.00%
2021/08/18	5	73.14	5	73.50	75.00	0	7,769	0.00%
2021/08/16	1	73.10	2	71.80	73.90	-1	7,666	-0.01%
2021/08/13	14	74.94	15	75.49	73.60	-1	7,604	-0.01%
2021/08/12	2.1	76.50	10	76.58	77.70	-7.9	7,512	-0.11%
2021/08/11	5	76.30	0	0.00	76.10	5	7,479	0.07%
2021/08/10	3.1	76.97	4	78.23	77.60	-0.9	7,395	-0.01%
2021/08/09	26	79.45	4	79.70	78.40	22	7,253	0.30%
2021/08/06	12	81.11	103	81.43	80.90	-91	7,024	-1.30%	大賣/
2021/08/05	66	81.66	5	81.02	80.20	61	6,752	0.90%
2021/08/04	43	78.49	30	78.07	79.30	13	6,309	0.21%
2021/08/03	0	0.00	3	75.97	76.00	-3	6,020	-0.05%
2021/08/02	14	74.71	2	75.70	75.30	12	5,948	0.20%
2021/07/30	16	74.53	37	74.97	75.00	-21	5,915	-0.35%
2021/07/29	1	72.60	0	0.00	72.70	1	5,731	0.02%
2021/07/28	12	71.38	0	0.00	71.40	12	5,731	0.21%
2021/07/27	13	74.29	39	74.43	73.30	-26	5,775	-0.45%
2021/07/26	4	72.90	9	73.10	72.90	-5	5,705	-0.09%
2021/07/23	19	72.06	6	73.05	72.10	13	5,714	0.23%
2021/07/22	1	71.00	19	71.61	71.40	-18	5,670	-0.32%
2021/07/21	23	70.57	8	69.66	69.70	15	5,620	0.27%
2021/07/20	6	75.28	3	74.67	74.30	3	5,503	0.05%
2021/07/19	15	76.79	22	76.54	76.70	-7	5,366	-0.13%
2021/07/16	4	77.40	10	77.74	77.70	-6	5,334	-0.11%
2021/07/15	21	77.16	20	77.79	77.20	1	5,233	0.02%
2021/07/14	0	0.00	7	74.61	74.40	-7	4,848	-0.14%
2021/07/13	11	74.30	5	75.22	73.90	6	4,873	0.12%
2021/07/12	2	73.40	6	74.28	74.70	-4	4,849	-0.08%
2021/07/09	0	0.00	1	73.70	72.90	-1	4,783	-0.02%
2021/07/08	11	73.65	8	74.38	73.80	3	4,827	0.06%
2021/07/07	8	72.60	24	73.16	73.10	-16	4,826	-0.33%
2021/07/06	1	73.40	11	73.28	73.30	-10	4,837	-0.21%
2021/07/05	0	0.00	9	72.38	72.50	-9	4,784	-0.19%
2021/07/01	1	71.60	14	71.30	71.10	-13	4,861	-0.27%
2021/06/30	2	71.35	0	0.00	72.00	2	4,933	0.04%
2021/06/29	15	72.08	4	73.20	71.90	11	4,933	0.22%
2021/06/28	11	72.01	25	72.06	72.80	-14	4,940	-0.28%
2021/06/25	1	70.10	10	70.40	70.20	-9	4,782	-0.19%
2021/06/24	6	69.98	7	69.71	70.00	-1	4,811	-0.02%
2021/06/23	0	0.00	1	69.60	69.60	-1	4,879	-0.02%
2021/06/22	0	0.00	1	69.80	69.60	-1	4,933	-0.02%
2021/06/21	3	68.70	2	69.40	69.10	1	4,978	0.02%
2021/06/18	3	70.10	1	70.90	69.00	2	5,103	0.04%
2021/06/17	0	0.00	6	69.90	70.60	-6	5,159	-0.12%
2021/06/16	1	70.60	3	70.60	70.00	-2	5,570	-0.04%
2021/06/15	4	70.08	0	0.00	70.20	4	5,934	0.07%
2021/06/10	10	70.00	11	70.11	70.50	-1	6,026	-0.02%
2021/06/09	14	69.56	1	69.80	69.20	13	6,028	0.22%
2021/06/08	0	0.00	20	70.41	70.80	-20	6,018	-0.33%
2021/06/07	0	0.00	1	68.40	68.40	-1	5,972	-0.02%
2021/06/04	0	0.00	3	68.27	68.40	-3	6,017	-0.05%
2021/06/03	1	67.70	1	68.50	68.30	0	6,179	0.00%
2021/06/02	2	68.15	0	0.00	68.20	2	6,293	0.03%
2021/06/01	11	68.29	1	68.10	68.20	10	6,438	0.16%
2021/05/28	0	0.00	5	67.62	68.20	-5	6,787	-0.07%
2021/05/27	6	66.00	6	66.02	66.00	0	6,957	0.00%
2021/05/26	1	67.40	0	0.00	67.30	1	6,957	0.01%
2021/05/25	4	65.55	8	66.45	66.90	-4	7,011	-0.06%
2021/05/24	0	0.00	2	64.60	65.10	-2	7,036	-0.03%
2021/05/21	13	64.58	0	0.00	64.50	13	7,126	0.18%
2021/05/20	5	64.94	5	64.40	64.40	0	7,215	0.00%
2021/05/19	2	65.60	0	0.00	66.60	2	7,194	0.03%
2021/05/18	1	65.80	1	65.00	66.50	0	7,226	0.00%
2021/05/17	13	62.82	21	62.92	62.80	-8	7,313	-0.11%
2021/05/14	5	66.18	18	66.41	66.60	-13	7,287	-0.18%
2021/05/13	2	63.15	5	64.86	65.20	-3	7,294	-0.04%
2021/05/12	8	64.78	11	62.42	64.50	-3	7,288	-0.04%
2021/05/11	6	68.18	0	0.00	67.10	6	7,276	0.08%
2021/05/10	0	0.00	2	71.00	71.00	-2	7,238	-0.03%
2021/05/07	1	70.20	2	70.75	71.00	-1	7,429	-0.01%
2021/05/06	5	71.92	5	72.56	70.60	0	7,469	0.00%
2021/05/05	5	70.86	4	71.30	70.40	1	7,787	0.01%
2021/05/04	9	72.09	2	71.80	71.60	7	7,862	0.09%
2021/05/03	8	75.55	5	75.06	73.90	3	7,892	0.04%
2021/04/29	3	77.40	1	77.90	77.40	2	7,910	0.03%
2021/04/28	2	76.60	9	77.57	78.20	-7	7,975	-0.09%
2021/04/26	0	0.00	1	76.80	76.90	-1	8,350	-0.01%
2021/04/23	2	74.70	1	75.70	76.00	1	8,475	0.01%
2021/04/22	3	76.67	14	77.20	75.20	-11	8,655	-0.13%
2021/04/21	0	0.00	5	77.74	77.50	-5	8,814	-0.06%
2021/04/20	3	76.50	1	77.40	76.60	2	8,958	0.02%
2021/04/19	15	77.36	1	77.50	77.10	14	9,392	0.15%
2021/04/16	1	77.70	9	77.93	77.90	-8	9,443	-0.08%
2021/04/15	0	0.00	3	76.37	76.50	-3	9,484	-0.03%
2021/04/14	9	74.72	23	75.20	75.30	-14	9,628	-0.15%
2021/04/13	10	76.68	7	77.20	76.40	3	9,586	0.03%
2021/04/12	8	78.24	1	79.40	77.50	7	9,552	0.07%
2021/04/09	21	77.88	2	77.85	78.00	19	9,547	0.20%
2021/04/08	1	77.20	6	78.00	77.60	-5	9,492	-0.05%
2021/04/07	17	77.73	7	77.73	77.80	10	9,452	0.11%
2021/04/06	9	79.31	3	79.37	79.00	6	9,396	0.06%
2021/04/01	21	77.94	8	77.71	78.00	13	9,316	0.14%
2021/03/31	12	78.03	2	78.45	77.70	10	9,285	0.11%
2021/03/30	1	77.90	24	77.15	77.80	-23	9,223	-0.25%
2021/03/26	6	76.67	7	76.83	76.70	-1	9,239	-0.01%
2021/03/25	8	75.93	12	76.15	76.10	-4	9,189	-0.04%
2021/03/24	18	75.76	9	75.83	75.50	9	9,144	0.10%
2021/03/23	49	75.34	64	75.94	75.80	-15	9,116	-0.16%
2021/03/22	61	74.82	13	75.29	74.70	48	9,009	0.53%
2021/03/19	38	76.30	32	76.87	76.00	6	8,985	0.07%
2021/03/18	7	77.73	29	75.70	77.90	-22	8,602	-0.26%
2021/03/17	2	73.65	20.6	74.21	73.50	-18.6	8,297	-0.22%
2021/03/16	0	0.00	0	73.90	73.70	0	8,465	0.00%
2021/03/15	5	73.60	18	73.15	73.60	-13	8,607	-0.15%
2021/03/12	3	72.53	10	72.90	72.70	-7	8,634	-0.08%
2021/03/11	1	72.80	2	72.75	73.10	-1	8,692	-0.01%
2021/03/10	21	71.54	0	0.00	71.70	21	8,969	0.23%
2021/03/09	10	70.85	1	71.50	71.40	9	8,988	0.10%
2021/03/08	7	72.07	1	71.90	72.20	6	8,885	0.07%
2021/03/05	4	73.35	0	0.00	72.70	4	8,795	0.05%
2021/03/04	12	74.03	1	74.70	74.10	11	8,709	0.13%
2021/03/03	15	74.47	9	75.38	75.10	6	8,584	0.07%
2021/03/02	2	75.85	16	76.10	75.50	-14	8,370	-0.17%
2021/02/26	0	0.00	10	73.70	74.10	-10	8,284	-0.12%
2021/02/25	2	74.25	1	75.50	74.50	1	8,286	0.01%
2021/02/24	11	74.47	4	74.60	74.40	7	8,260	0.08%
2021/02/23	7	74.27	5	74.40	74.40	2	8,214	0.02%
2021/02/22	10	75.50	6	74.80	75.50	4	8,142	0.05%
2021/02/19	2	73.15	0	0.00	73.20	2	8,051	0.02%
2021/02/17	9	73.56	13	73.71	73.50	-4	8,050	-0.05%
2021/02/05	0	0.00	1	71.30	71.30	-1	7,963	-0.01%
2021/02/04	7	70.21	0	0.00	70.30	7	8,045	0.09%
2021/02/03	2	71.50	2	71.50	71.20	0	8,085	0.00%
2021/02/02	2	72.20	6	71.80	72.40	-4	8,171	-0.05%
2021/02/01	5	68.56	6	68.52	69.50	-1	8,259	-0.01%
2021/01/29	9	70.86	32	71.44	69.20	-23	8,380	-0.27%
2021/01/28	21	73.21	2	73.75	72.50	19	8,195	0.23%
2021/01/27	17	75.85	18	76.53	75.70	-1	8,077	-0.01%
2021/01/26	2	75.45	1	75.30	75.70	1	7,652	0.01%
2021/01/25	18	75.57	3	76.00	75.70	15	7,537	0.20%
2021/01/22	2	74.90	1	75.30	75.40	1	7,400	0.01%
2021/01/21	1	74.30	5	74.52	74.40	-4	7,308	-0.05%
2021/01/20	25	75.24	15	75.99	73.70	10	7,247	0.14%
2021/01/19	1	74.20	2	74.90	74.50	-1	6,991	-0.01%
2021/01/18	9	74.52	7	75.11	73.90	2	6,871	0.03%
2021/01/15	9	73.89	12	73.96	74.50	-3	6,733	-0.04%
2021/01/14	6	72.45	18	73.12	73.80	-12	6,597	-0.18%
2021/01/13	8	72.03	20	72.01	72.10	-12	6,359	-0.19%
2021/01/12	30	71.59	46	70.96	70.40	-16	6,189	-0.26%
2021/01/11	0	0.00	8	68.96	69.30	-8	5,733	-0.14%
2021/01/08	1	68.40	4	68.93	68.20	-3	5,658	-0.05%
2021/01/07	3	67.83	25	67.86	68.00	-22	5,631	-0.39%
2021/01/05	1	67.30	0	0.00	67.40	1	5,529	0.02%
2021/01/04	0	0.00	7	67.16	67.40	-7	5,549	-0.13%
2020/12/31	0	0.00	1	66.50	66.40	-1	5,526	-0.02%
2020/12/30	1	65.30	2	65.70	65.90	-1	5,566	-0.02%
2020/12/29	0	0.00	2	65.80	65.80	-2	5,641	-0.04%
2020/12/28	2	66.30	0	0.00	66.40	2	5,700	0.04%
2020/12/25	0	0.00	6	66.18	66.20	-6	5,808	-0.10%
2020/12/24	0	0.00	4	66.00	65.70	-4	5,943	-0.07%
2020/12/23	13	65.70	4	65.70	65.70	9	6,053	0.15%
2020/12/22	2	67.25	2	67.20	66.30	0	6,265	0.00%
2020/12/21	0	0.00	3	65.83	66.50	-3	6,312	-0.05%
2020/12/18	2	65.70	1	65.30	65.00	1	6,562	0.02%
2020/12/17	1	65.40	0	0.00	65.40	1	6,740	0.01%
2020/12/16	2	65.80	2	66.30	66.20	0	6,843	0.00%
2020/12/15	1	66.40	12	65.73	65.30	-11	6,937	-0.16%
2020/12/14	5	67.16	4	67.93	66.90	1	7,196	0.01%
2020/12/11	11	67.39	4	67.85	67.40	7	7,464	0.09%
2020/12/10	6	68.62	30	68.15	68.70	-24	7,457	-0.32%
2020/12/09	33	67.94	7	67.83	69.00	26	7,231	0.36%
2020/12/08	1	66.00	0	0.00	66.20	1	7,038	0.01%
2020/12/07	8	67.15	3	67.50	66.60	5	7,006	0.07%
2020/12/04	24	67.63	25	67.60	67.40	-1	6,886	-0.01%
2020/12/03	1	66.10	2	65.90	66.20	-1	6,546	-0.02%
2020/12/02	2	65.20	1	65.40	65.80	1	6,477	0.02%
2020/11/30	2	64.65	0	0.00	64.30	2	6,390	0.03%
2020/11/27	1	64.70	0	0.00	64.70	1	6,320	0.02%
2020/11/26	4	64.95	0	0.00	65.00	4	6,301	0.06%
2020/11/25	6	66.65	6	67.07	65.40	0	6,267	0.00%
2020/11/24	2	65.60	0	0.00	65.80	2	6,159	0.03%
2020/11/23	0	0.00	3	65.67	65.50	-3	6,145	-0.05%
2020/11/20	3	64.90	0	0.00	64.90	3	6,156	0.05%
2020/11/19	2	64.50	1	64.70	64.50	1	6,148	0.02%
2020/11/18	4	64.98	2	65.30	64.90	2	6,152	0.03%
2020/11/17	0	0.00	5	65.48	65.30	-5	6,139	-0.08%
2020/11/16	6	64.65	11	64.97	64.70	-5	6,165	-0.08%
2020/11/13	2	64.75	0	0.00	65.00	2	6,144	0.03%
2020/11/12	2	65.70	1	65.90	65.60	1	6,125	0.02%
2020/11/11	0	0.00	2	65.10	65.00	-2	6,016	-0.03%
2020/11/10	2	64.05	3	64.80	64.90	-1	5,943	-0.02%
2020/11/09	12	64.42	4	65.40	64.20	8	5,793	0.14%
2020/11/06	7	63.57	16	63.70	64.00	-9	5,608	-0.16%
2020/11/05	5	61.74	0	0.00	61.90	5	5,446	0.09%
2020/11/04	2	62.00	0	0.00	62.30	2	5,425	0.04%
2020/11/03	0	0.00	1	62.90	62.50	-1	5,420	-0.02%
2020/10/30	4	62.80	0	0.00	62.50	4	5,478	0.07%
2020/10/29	2	62.25	1	62.80	63.00	1	5,497	0.02%
2020/10/28	0	0.00	1	63.10	62.90	-1	5,606	-0.02%
2020/10/27	1	62.30	3	62.77	62.90	-2	5,640	-0.04%
2020/10/26	3	61.97	0	0.00	61.80	3	5,717	0.05%
2020/10/23	0	0.00	1	63.00	62.80	-1	5,800	-0.02%
2020/10/22	0	0.00	6	62.33	62.80	-6	5,902	-0.10%
2020/10/21	0	0.00	1	62.00	61.50	-1	5,936	-0.02%
2020/10/19	0	0.00	13	61.75	61.50	-13	6,278	-0.21%
2020/10/16	1	61.00	1	61.40	61.00	0	6,454	0.00%
2020/10/15	6	60.87	1	61.30	60.60	5	6,530	0.08%
2020/10/14	3	61.60	0	0.00	61.20	3	6,619	0.05%
2020/10/13	1	62.10	10	62.16	62.40	-9	6,640	-0.14%
2020/10/12	5	62.50	1	62.90	62.60	4	6,671	0.06%
2020/10/08	1	62.50	5	62.22	61.90	-4	6,657	-0.06%
2020/10/07	3	62.37	0	62.40	62.30	3	6,683	0.04%
2020/10/06	3	62.77	1	62.70	62.60	2	6,690	0.03%
2020/10/05	5	62.60	23	63.28	63.50	-18	6,769	-0.27%
2020/09/30	13	63.80	3	64.20	63.40	10	6,793	0.15%
2020/09/29	5	63.30	18	63.46	63.80	-13	6,767	-0.19%
2020/09/28	11	62.57	16	62.32	62.30	-5	6,792	-0.07%
2020/09/25	25	63.64	21	62.46	61.70	4	6,828	0.06%
2020/09/24	14	63.46	4	63.68	64.50	10	6,761	0.15%
2020/09/23	12	63.93	11	64.05	63.70	1	6,709	0.01%
2020/09/22	17	62.69	14	62.83	63.10	3	6,519	0.05%
2020/09/21	67	62.51	64	62.80	62.40	3	6,430	0.05%
2020/09/18	1	62.20	3	62.27	62.10	-2	6,390	-0.03%
2020/09/17	6	62.23	89	62.02	62.10	-83	6,440	-1.29%
2020/09/16	56	60.55	37	60.64	61.00	19	6,182	0.31%
2020/09/15	0	0.00	9	58.43	59.00	-9	5,942	-0.15%
2020/09/14	0	0.00	1	57.50	57.50	-1	5,956	-0.02%
2020/09/10	2	56.95	1	57.70	57.20	1	6,092	0.02%
2020/09/09	1	56.40	2	56.80	57.20	-1	6,143	-0.02%
2020/09/08	5	56.96	1	57.40	56.90	4	6,235	0.06%
2020/09/04	1	56.00	0	0.00	56.30	1	6,437	0.02%
2020/09/03	0	0.00	1	57.00	57.00	-1	6,538	-0.02%
2020/09/01	1	55.80	2	56.00	56.20	-1	6,876	-0.01%
2020/08/28	0	0.00	3	56.50	56.70	-3	7,139	-0.04%
2020/08/27	1	56.70	1	57.30	56.90	0	7,232	0.00%
2020/08/26	0	0.00	20	56.07	57.20	-20	7,295	-0.27%
2020/08/25	0	0.00	2	55.30	55.30	-2	7,306	-0.03%
2020/08/24	1	54.80	0	0.00	55.00	1	7,378	0.01%
2020/08/21	18	55.38	1	56.20	55.40	17	7,460	0.23%
2020/08/20	7	55.40	10	55.63	55.20	-3	7,528	-0.04%
2020/08/19	1	57.60	0	0.00	57.00	1	7,581	0.01%
2020/08/18	2	58.10	1	58.90	58.10	1	7,650	0.01%
2020/08/17	0	0.00	2	58.30	58.60	-2	7,938	-0.03%
2020/08/14	0	0.00	9	57.40	57.70	-9	8,121	-0.11%
2020/08/11	1	58.10	0	0.00	57.80	1	8,324	0.01%
2020/08/10	0	0.00	11	58.15	58.50	-11	8,498	-0.13%
2020/08/07	1	58.30	0	0.00	58.30	1	8,783	0.01%
2020/08/06	3	58.90	1	59.80	58.80	2	8,943	0.02%
2020/08/05	10	59.10	0	0.00	59.10	10	9,043	0.11%
2020/08/04	0	0.00	1	59.00	59.00	-1	9,170	-0.01%
2020/08/03	12	58.98	0	0.00	58.20	12	9,516	0.13%
2020/07/31	8	59.86	6	60.10	59.90	2	9,528	0.02%
2020/07/30	2	60.20	9	60.29	60.30	-7	9,559	-0.07%
2020/07/29	0	0.00	4	58.15	58.70	-4	9,761	-0.04%
2020/07/28	11	57.74	5	58.80	56.70	6	10,312	0.06%
2020/07/27	3	58.27	2	58.90	57.90	1	10,360	0.01%
2020/07/24	17	59.19	13	59.90	59.10	4	10,314	0.04%
2020/07/23	21	60.18	2	59.90	60.20	19	10,247	0.19%
2020/07/22	24	64.78	32	64.63	65.40	-8	10,050	-0.08%
2020/07/21	8	64.54	2	64.60	64.30	6	9,878	0.06%
2020/07/20	19	64.56	1	64.50	64.10	18	9,873	0.18%
2020/07/17	8	65.46	1	66.20	65.30	7	9,864	0.07%
2020/07/16	6	65.77	1	66.00	65.80	5	10,082	0.05%
2020/07/15	4	65.90	0	0.00	65.70	4	10,334	0.04%
2020/07/14	7	65.87	3	66.03	65.70	4	10,418	0.04%
2020/07/13	0	0.00	12	65.35	65.80	-12	10,395	-0.12%
2020/07/10	9	65.29	0	0.00	65.10	9	10,466	0.09%
2020/07/08	0	0.00	4	67.48	67.60	-4	10,258	-0.04%
2020/07/07	5	66.86	10	66.78	66.70	-5	10,186	-0.05%
2020/07/06	28	67.64	8	67.91	68.00	20	10,039	0.20%
2020/07/03	17	66.85	12	66.78	66.90	5	9,910	0.05%
2020/07/02	0	0.00	3	65.83	65.90	-3	9,817	-0.03%
2020/07/01	1	64.00	1	64.20	64.30	0	9,704	0.00%
2020/06/30	7	64.33	2	64.65	64.30	5	9,635	0.05%
2020/06/29	2	63.55	34	64.11	64.20	-32	9,556	-0.33%
2020/06/24	13	63.30	34	63.99	64.00	-21	9,483	-0.22%
2020/06/23	31	62.89	5	63.32	63.10	26	9,367	0.28%
2020/06/22	0	0.00	3	63.00	62.90	-3	9,351	-0.03%
2020/06/19	0	0.00	3	62.53	62.90	-3	9,352	-0.03%
2020/06/18	3	61.47	4	62.23	62.30	-1	9,280	-0.01%
2020/06/17	2	61.70	1	61.90	61.70	1	9,204	0.01%
2020/06/16	2	61.75	2	62.15	61.90	0	9,236	0.00%
2020/06/15	6	61.07	6	61.52	61.00	0	9,285	0.00%
2020/06/12	5	59.44	20	59.66	61.00	-15	9,248	-0.16%
2020/06/11	11	61.30	10	61.10	60.70	1	9,251	0.01%
2020/06/10	15	61.63	9	61.96	62.00	6	9,156	0.07%
2020/06/09	35	62.30	8	62.30	61.90	27	9,132	0.30%
2020/06/08	35	63.47	4	63.25	63.10	31	9,098	0.34%
2020/06/05	16	62.58	27	62.57	62.80	-11	8,902	-0.12%
2020/06/04	2	61.35	1	61.40	61.50	1	8,719	0.01%
2020/06/03	0	0.00	5	61.34	61.40	-5	8,688	-0.06%
2020/06/02	1	61.20	2	61.50	61.30	-1	8,577	-0.01%
2020/06/01	25	61.76	2	61.75	61.70	23	8,496	0.27%
2020/05/28	6	61.08	23	61.36	60.90	-17	8,383	-0.20%
2020/05/27	0	0.00	5	61.12	61.40	-5	8,324	-0.06%
2020/05/26	7	61.19	2	61.20	61.10	5	8,290	0.06%
2020/05/25	6	60.15	2	60.60	60.70	4	8,155	0.05%
2020/05/22	15	60.37	11	60.68	60.20	4	8,059	0.05%
2020/05/21	0	0.00	5	59.50	59.70	-5	7,789	-0.06%
2020/05/19	0	0.00	4	58.70	58.80	-4	7,618	-0.05%
2020/05/18	4	58.30	0	0.00	58.20	4	7,609	0.05%
2020/05/15	7	58.33	14	59.24	58.90	-7	7,552	-0.09%
2020/05/14	36	59.21	7	59.59	58.10	29	7,383	0.39%
2020/05/13	13	60.70	1	60.90	60.80	12	7,110	0.17%
2020/05/12	1	61.00	2	61.35	61.30	-1	6,963	-0.01%
2020/05/11	8	61.38	12	61.80	61.40	-4	6,866	-0.06%
2020/05/08	10	61.21	14	61.11	60.80	-4	6,743	-0.06%
2020/05/07	5	59.32	8	59.46	59.50	-3	6,377	-0.05%
2020/05/06	10	59.15	4	59.28	59.00	6	6,287	0.10%
2020/05/05	15	58.39	13	58.79	59.20	2	6,175	0.03%
2020/05/04	24	58.70	28	58.68	59.00	-4	5,859	-0.07%
2020/04/30	5	55.60	15	55.58	56.60	-10	5,207	-0.19%
2020/04/28	2	54.30	0	0.00	54.00	2	5,101	0.04%
2020/04/27	4	53.75	2	53.90	54.10	2	5,143	0.04%
2020/04/24	1	52.70	0	0.00	53.00	1	5,093	0.02%
2020/04/23	7	52.51	1	53.50	52.60	6	5,093	0.12%
2020/04/22	15	52.51	12	52.43	52.60	3	5,010	0.06%
2020/04/21	19	54.08	1	53.40	53.10	18	4,869	0.37%
2020/04/20	16	57.68	42	57.70	57.30	-26	4,575	-0.57%
2020/04/17	1	54.90	195	54.91	56.00	-194	4,292	-4.52%	大賣/鉅額交易
2020/04/15	3	53.90	3	54.83	53.80	0	4,173	0.00%
2020/04/14	0	0.00	12	54.28	54.20	-12	4,077	-0.29%
2020/04/13	0	0.00	16	53.86	53.60	-16	4,114	-0.39%
2020/04/09	3	53.57	3	54.53	53.40	0	4,259	0.00%
2020/04/08	0	0.00	2	53.35	53.60	-2	4,296	-0.05%
2020/04/07	221	52.56	6	52.40	52.60	215	4,269	5.04%	大買/鉅額交易
2020/03/31	3	49.73	1	50.80	49.50	2	4,200	0.05%
2020/03/27	2	51.15	8	51.34	50.50	-6	4,142	-0.14%
2020/03/26	8	49.26	88	50.11	50.50	-80	4,083	-1.96%
2020/03/25	3	49.65	10	49.50	49.40	-7	4,059	-0.17%
2020/03/24	3	46.47	3	46.70	46.75	0	4,033	0.00%
2020/03/23	3	44.20	4	45.34	44.85	-1	4,126	-0.02%
2020/03/20	3	46.22	2	46.75	45.85	1	4,202	0.02%
2020/03/19	13	47.95	20	46.43	45.10	-7	4,310	-0.16%
2020/03/18	8	51.13	2	51.40	50.10	6	4,301	0.14%
2020/03/17	11	51.75	0	0.00	51.00	11	4,312	0.26%
2020/03/16	3	54.07	1	55.20	53.60	2	4,319	0.05%
2020/03/13	5	51.32	4	51.70	54.60	1	4,334	0.02%
2020/03/12	4	55.90	0	0.00	54.70	4	4,346	0.09%
2020/03/10	2	56.90	7	57.26	57.70	-5	4,610	-0.11%
2020/03/09	0	0.00	5	58.30	57.60	-5	4,873	-0.10%
2020/03/06	1	59.10	0	0.00	59.30	1	4,868	0.02%
2020/03/05	0	0.00	1	59.60	59.80	-1	4,914	-0.02%
2020/03/04	2	58.45	0	0.00	58.90	2	5,013	0.04%
2020/03/03	0	0.00	2	59.25	58.70	-2	5,164	-0.04%
2020/03/02	4	57.90	4	58.60	58.20	0	5,453	0.00%
2020/02/27	5	58.88	0	0.00	58.50	5	5,706	0.09%
2020/02/26	1	59.30	0	0.00	59.30	1	5,731	0.02%
2020/02/25	4	58.93	2	59.70	59.90	2	5,712	0.04%
2020/02/24	2	59.65	0	0.00	59.60	2	5,713	0.04%
2020/02/21	5	60.18	0	0.00	60.00	5	5,704	0.09%
2020/02/19	3	60.37	0	0.00	60.30	3	5,715	0.05%
2020/02/18	4	60.63	0	0.00	60.50	4	5,718	0.07%
2020/02/17	3	61.77	0	0.00	61.10	3	5,721	0.05%
2020/02/14	0	0.00	1	61.90	61.70	-1	5,692	-0.02%
2020/02/13	3	61.47	3	62.00	61.00	0	5,677	0.00%
2020/02/12	1	62.00	1	62.10	62.00	0	5,655	0.00%
2020/02/11	8	60.85	1	61.30	61.50	7	5,653	0.12%
2020/02/10	1	59.70	0	0.00	60.00	1	5,684	0.02%
2020/02/07	4	60.45	1	61.50	60.60	3	5,717	0.05%
2020/02/06	0	0.00	1	61.40	61.50	-1	5,769	-0.02%
2020/02/05	3	60.00	4	60.85	60.70	-1	5,954	-0.02%
2020/02/04	1	60.10	2	60.50	60.80	-1	6,003	-0.02%
2020/02/03	2	58.25	7	57.99	59.40	-5	6,032	-0.08%
2020/01/31	1	59.90	6	60.82	60.60	-5	6,006	-0.08%
2020/01/30	15	61.05	19	61.15	60.30	-4	6,060	-0.07%
2020/01/20	8	65.65	0	0.00	65.60	8	5,989	0.13%
2020/01/17	1	65.10	1	65.70	65.70	0	6,026	0.00%
2020/01/16	7	65.73	1	66.10	65.80	6	6,075	0.10%
2020/01/15	0	0.00	2	66.80	66.60	-2	6,115	-0.03%
2020/01/14	2	66.55	1	66.70	66.50	1	6,184	0.02%
2020/01/13	2	66.10	1	66.30	66.10	1	6,246	0.02%
2020/01/10	1	64.90	0	0.00	64.90	1	6,333	0.02%
2020/01/09	0	0.00	2	65.20	65.50	-2	6,358	-0.03%
2020/01/08	2	63.45	2	64.20	64.00	0	6,401	0.00%
2020/01/07	5	64.00	3	63.97	64.30	2	6,423	0.03%
2020/01/06	17	65.56	2	65.65	64.80	15	6,394	0.23%
2020/01/03	8	67.80	3	68.70	67.20	5	6,405	0.08%
2020/01/02	12	68.03	3	68.13	68.40	9	6,381	0.14%
2019/12/30	3	68.03	0	0.00	67.40	3	6,351	0.05%
2019/12/27	0	0.00	2	67.50	67.70	-2	6,366	-0.03%
2019/12/26	1	67.10	7	66.94	67.20	-6	6,365	-0.09%
2019/12/25	3	66.47	2	66.65	66.70	1	6,378	0.02%
2019/12/24	3	65.73	0	0.00	65.70	3	6,444	0.05%
2019/12/23	1	66.20	0	0.00	66.20	1	6,485	0.02%
2019/12/20	0	0.00	1	66.80	66.80	-1	6,508	-0.02%
2019/12/19	5	66.88	0	0.00	67.30	5	6,508	0.08%
2019/12/18	4	67.58	3	68.40	67.50	1	6,518	0.02%
2019/12/17	3	67.10	1	67.40	67.20	2	6,526	0.03%
2019/12/16	14	66.99	12	67.53	66.40	2	6,471	0.03%
2019/12/13	4	64.45	35	64.37	66.10	-31	6,351	-0.49%
2019/12/12	1	65.40	8	65.40	65.30	-7	6,471	-0.11%
2019/12/11	4	65.15	1	65.60	65.80	3	6,678	0.04%
2019/12/10	0	0.00	1	65.90	66.10	-1	6,612	-0.02%
2019/12/09	0	0.00	4	65.83	66.10	-4	6,643	-0.06%
2019/12/06	5	65.38	4	66.18	65.00	1	6,611	0.02%
2019/12/05	1	65.10	8	65.31	65.50	-7	6,614	-0.11%
2019/12/04	8	63.58	6	63.63	63.90	2	6,409	0.03%
2019/12/03	0	0.00	4	62.48	62.50	-4	6,279	-0.06%
2019/12/02	6	62.23	0	0.00	62.30	6	6,303	0.10%
2019/11/29	5	62.96	2	63.40	62.80	3	6,357	0.05%
2019/11/28	15	63.10	3	63.37	63.40	12	6,317	0.19%
2019/11/27	18	62.77	5	62.46	62.60	13	6,228	0.21%
2019/11/26	6	62.50	9	62.72	62.30	-3	5,915	-0.05%
2019/11/25	0	0.00	10	61.39	61.90	-10	5,640	-0.18%
2019/11/21	2	60.60	0	0.00	60.60	2	5,689	0.04%
2019/11/20	4	60.23	0	0.00	60.30	4	5,715	0.07%
2019/11/19	5	61.00	0	0.00	60.60	5	5,754	0.09%
2019/11/18	2	61.80	2	62.15	61.80	0	5,727	0.00%
2019/11/15	0	0.00	6	61.15	61.50	-6	5,763	-0.10%
2019/11/14	1	60.00	0	0.00	60.00	1	5,750	0.02%
2019/11/13	0	0.00	1	60.80	60.40	-1	5,748	-0.02%
2019/11/12	1	60.30	1	60.40	60.30	0	5,779	0.00%
2019/11/11	2	60.15	4	60.10	60.10	-2	5,816	-0.03%
2019/11/08	0	0.00	3	61.37	61.10	-3	5,824	-0.05%
2019/11/07	2	60.55	0	0.00	60.70	2	5,840	0.03%
2019/11/05	4	62.63	3	63.00	62.20	1	5,800	0.02%
2019/11/04	3	62.60	8	62.58	62.60	-5	5,761	-0.09%
2019/11/01	5	61.16	4	61.30	61.10	1	5,616	0.02%
2019/10/31	4	60.40	1	61.30	60.40	3	5,729	0.05%
2019/10/30	0	0.00	1	60.70	60.70	-1	5,858	-0.02%
2019/10/29	5	60.24	3	60.43	59.90	2	5,913	0.03%
2019/10/28	1	61.10	1	61.80	61.20	0	5,865	0.00%
2019/10/25	2	61.55	0	0.00	61.20	2	5,863	0.03%
2019/10/24	4	61.93	2	61.95	62.00	2	5,906	0.03%
2019/10/23	0	0.00	5	61.04	61.10	-5	5,934	-0.08%
2019/10/22	4	60.63	3	60.70	60.30	1	5,994	0.02%
2019/10/21	27	60.10	28	60.42	60.60	-1	6,022	-0.02%
2019/10/18	0	0.00	4	59.40	59.60	-4	6,050	-0.07%
2019/10/17	0	0.00	1	58.30	58.50	-1	6,041	-0.02%
2019/10/16	2	57.60	2	58.40	57.50	0	6,184	0.00%
2019/10/15	0	0.00	2	58.05	57.70	-2	6,207	-0.03%
2019/10/14	3	57.47	135	57.64	57.30	-132	6,316	-2.09%	大賣/鉅額交易
2019/10/09	3	56.83	1	57.40	57.00	2	6,355	0.03%
2019/10/08	10	58.03	0	0.00	57.50	10	6,326	0.16%
2019/10/07	1	59.10	0	0.00	59.10	1	6,446	0.02%
2019/10/03	1	58.50	2	59.25	58.90	-1	6,588	-0.02%
2019/10/02	0	0.00	5	59.16	59.20	-5	6,596	-0.08%
2019/10/01	0	0.00	210	58.04	58.40	-210	6,620	-3.17%	大賣/鉅額交易
2019/09/27	3	57.47	0	0.00	57.50	3	6,683	0.04%
2019/09/26	2	58.35	3	58.43	58.10	-1	6,755	-0.01%
2019/09/25	2	58.40	0	0.00	58.40	2	6,888	0.03%
2019/09/24	4	59.00	1	59.20	58.80	3	7,255	0.04%
2019/09/23	4	58.55	2	58.70	58.60	2	7,281	0.03%
2019/09/20	13	58.94	10	59.00	58.50	3	7,282	0.04%
2019/09/19	1	59.80	1	60.00	59.80	0	7,180	0.00%
2019/09/18	1	59.80	0	0.00	59.70	1	7,220	0.01%
2019/09/17	12	59.77	33	59.98	59.50	-21	7,192	-0.29%
2019/09/16	15	61.14	2	61.40	61.00	13	7,126	0.18%
2019/09/12	2	63.45	8	63.53	63.40	-6	7,180	-0.08%
2019/09/11	5	62.92	2	63.50	63.50	3	7,329	0.04%
2019/09/10	1	63.50	5	63.78	63.00	-4	7,299	-0.05%
2019/09/09	3	63.27	2	64.80	63.20	1	7,261	0.01%
2019/09/06	10	64.34	3	65.07	64.30	7	7,277	0.10%
2019/09/05	13	64.52	5	64.72	64.10	8	7,245	0.11%
2019/09/04	0	0.00	1	63.90	63.80	-1	7,168	-0.01%
2019/09/03	12	63.68	3	63.67	63.40	9	7,294	0.12%
2019/09/02	18	62.94	5	63.02	62.80	13	7,328	0.18%
2019/08/30	0	0.00	3	62.47	62.60	-3	7,377	-0.04%
2019/08/29	0	0.00	1	61.40	61.20	-1	7,448	-0.01%
2019/08/26	5	60.74	0	0.00	60.60	5	7,810	0.06%
2019/08/23	2	61.35	2	62.10	62.30	0	7,845	0.00%
2019/08/22	14	62.59	9	62.79	61.90	5	7,863	0.06%
2019/08/21	9	62.19	7	62.10	62.20	2	7,882	0.03%
2019/08/20	23	63.13	7	62.87	62.50	16	8,046	0.20%
2019/08/19	0	0.00	2	63.05	63.20	-2	8,193	-0.02%
2019/08/16	1	61.70	4	62.10	62.00	-3	8,637	-0.03%
2019/08/15	5	60.98	2	61.50	61.20	3	8,810	0.03%
2019/08/14	2	62.00	1	62.70	62.10	1	9,019	0.01%
2019/08/13	4	61.65	0	0.00	61.60	4	9,115	0.04%
2019/08/12	1	62.10	1	62.90	62.50	0	9,207	0.00%
2019/08/08	0	0.00	2	62.50	62.40	-2	9,224	-0.02%
2019/08/07	2	62.15	5	62.02	61.80	-3	9,268	-0.03%
2019/08/06	2	59.10	2	59.95	61.20	0	9,323	0.00%
2019/08/05	3	60.67	2	61.30	61.10	1	9,370	0.01%
2019/08/02	6	60.70	2	60.80	60.80	4	9,463	0.04%
2019/08/01	10	62.61	7	63.36	63.00	3	9,370	0.03%
2019/07/31	3	62.50	4	63.20	63.10	-1	9,303	-0.01%
2019/07/30	7	63.67	1	65.20	63.30	6	9,468	0.06%
2019/07/29	2	64.90	2	65.05	64.80	0	9,725	0.00%
2019/07/26	1	64.60	0	0.00	64.60	1	10,007	0.01%
2019/07/25	1	64.70	2	64.65	64.70	-1	10,123	-0.01%
2019/07/24	0	0.00	2	67.30	67.30	-2	10,078	-0.02%
2019/07/23	3	67.30	3	67.93	67.50	0	9,997	0.00%
2019/07/22	0	0.00	4	67.25	67.30	-4	10,012	-0.04%
2019/07/19	0	0.00	6	65.97	66.40	-6	10,063	-0.06%
2019/07/18	6	65.65	1	65.60	65.10	5	10,122	0.05%
2019/07/17	3	66.13	3	67.00	67.00	0	10,026	0.00%
2019/07/16	0	0.00	12	67.11	67.00	-12	10,032	-0.12%
2019/07/15	0	0.00	1	65.90	66.00	-1	9,885	-0.01%
2019/07/12	2	65.50	1	65.50	65.50	1	9,921	0.01%
2019/07/11	10	66.01	9	66.43	65.50	1	9,976	0.01%
2019/07/10	5	64.62	1	65.20	64.80	4	9,919	0.04%
2019/07/09	3	64.53	1	64.90	64.70	2	9,934	0.02%
2019/07/08	1	65.00	4	65.08	65.00	-3	10,023	-0.03%
2019/07/05	2	64.20	0	0.00	64.90	2	10,056	0.02%
2019/07/04	1	64.00	1	64.90	64.80	0	10,070	0.00%
2019/07/03	8	64.40	12	65.12	64.60	-4	10,040	-0.04%
2019/07/02	2	64.70	2	65.50	65.60	0	9,969	0.00%
2019/07/01	19	64.01	25	64.20	64.90	-6	9,925	-0.06%
2019/06/28	9	60.59	0	0.00	60.50	9	9,612	0.09%
2019/06/27	1	61.60	14	61.77	61.50	-13	9,646	-0.13%
2019/06/26	9	60.51	3	60.80	60.80	6	9,660	0.06%
2019/06/25	9	60.23	4	60.25	60.40	5	9,666	0.05%
2019/06/24	1	60.80	2	61.50	61.10	-1	9,635	-0.01%
2019/06/21	12	61.48	3	61.77	60.80	9	9,674	0.09%
2019/06/20	3	61.80	18	61.38	61.80	-15	9,584	-0.16%
2019/06/19	3	59.20	6	58.90	59.20	-3	9,430	-0.03%
2019/06/18	1	57.20	1	57.70	57.00	0	9,376	0.00%
2019/06/14	6	56.95	0	0.00	56.30	6	9,938	0.06%
2019/06/13	1	58.10	1	57.70	58.10	0	9,936	0.00%
2019/06/12	2	57.80	2	57.00	58.00	0	9,981	0.00%
2019/06/11	3	57.73	2	58.85	57.30	1	9,965	0.01%
2019/06/10	4	56.70	12	57.09	57.60	-8	9,804	-0.08%
2019/06/06	6	55.12	4	55.65	55.10	2	9,743	0.02%
2019/06/05	2	57.10	7	56.91	56.60	-5	9,652	-0.05%
2019/06/04	15	56.54	6	56.00	55.80	9	9,555	0.09%
2019/06/03	5	57.28	0	0.00	57.30	5	9,476	0.05%
2019/05/31	5	58.44	13	58.03	58.30	-8	9,479	-0.08%
2019/05/30	1	56.30	5	56.08	56.00	-4	9,417	-0.04%
2019/05/29	4	55.13	4	54.98	55.10	0	9,420	0.00%
2019/05/27	6	54.12	2	54.50	54.70	4	9,378	0.04%
2019/05/24	17	55.85	30	55.81	55.60	-13	9,242	-0.14%
2019/05/23	33	56.91	12	58.18	55.60	21	9,259	0.23%
2019/05/22	7	62.49	1	63.80	61.60	6	8,835	0.07%
2019/05/21	6	61.42	1	61.80	62.70	5	8,704	0.06%
2019/05/20	15	63.78	10	63.40	63.00	5	8,563	0.06%
2019/05/17	12	65.56	1	67.90	64.80	11	8,522	0.13%
2019/05/16	1	67.70	0	0.00	67.30	1	8,512	0.01%
2019/05/15	1	69.10	4	69.38	68.80	-3	8,547	-0.04%
2019/05/14	8	64.53	8	65.58	68.20	0	8,587	0.00%
2019/05/13	4	68.20	0	0.00	67.60	4	8,553	0.05%
2019/05/10	9	70.58	0	0.00	70.30	9	8,577	0.10%
2019/05/09	3	71.30	1	72.60	71.70	2	8,565	0.02%
2019/05/08	3	72.13	1	72.70	72.10	2	8,627	0.02%
2019/05/07	13	73.18	5	74.20	73.00	8	8,588	0.09%
2019/05/06	3	69.80	1.2	72.61	72.10	1.8	8,464	0.02%
2019/05/03	33	72.32	38	71.92	72.70	-5	8,301	-0.06%
2019/05/02	5	71.52	8	72.23	71.30	-3	8,258	-0.04%
2019/04/30	3	69.53	0	0.00	70.00	3	8,171	0.04%
2019/04/29	3	70.27	0	0.00	70.10	3	8,247	0.04%
2019/04/26	4	72.10	5	72.66	71.30	-1	8,221	-0.01%
2019/04/25	3	72.37	8	72.50	72.50	-5	8,158	-0.06%
2019/04/24	4	71.93	6	71.83	71.20	-2	8,092	-0.02%
2019/04/23	1	69.70	0	0.00	70.30	1	8,014	0.01%
2019/04/22	1	70.70	4	70.88	71.00	-3	7,933	-0.04%
2019/04/19	5	69.72	0	0.00	69.60	5	7,859	0.06%
2019/04/18	5	69.94	3	71.03	69.40	2	7,908	0.03%
2019/04/17	0	0.00	1	71.60	71.50	-1	7,871	-0.01%
2019/04/16	1	68.40	4	70.40	71.00	-3	7,812	-0.04%
2019/04/15	9	68.50	6	69.10	69.00	3	7,722	0.04%
2019/04/12	16	70.68	0	0.00	69.20	16	7,806	0.20%
2019/04/11	1	72.10	0	0.00	72.10	1	7,751	0.01%
2019/04/08	6	73.10	16	74.01	73.10	-10	7,654	-0.13%
2019/04/03	23	73.75	309	72.88	73.50	-286	7,618	-3.75%	大賣/鉅額交易
2019/04/02	2	72.00	1	73.20	72.00	1	7,558	0.01%
2019/04/01	0	0.00	1	72.40	72.50	-1	7,552	-0.01%
2019/03/29	3	71.00	0	0.00	71.00	3	7,477	0.04%
2019/03/28	0	0.00	1	71.50	70.60	-1	7,486	-0.01%
2019/03/26	5	70.98	4	71.53	71.00	1	7,478	0.01%
2019/03/25	0	0.00	1	71.40	71.20	-1	7,445	-0.01%
2019/03/22	10	72.73	5	74.34	72.30	5	7,390	0.07%
2019/03/21	2	75.70	0	0.00	75.00	2	7,272	0.03%
2019/03/20	85	76.34	37	75.93	75.50	48	7,225	0.66%
2019/03/19	82	74.80	69	74.87	75.30	13	7,156	0.18%
2019/03/18	4	69.18	3	69.67	70.00	1	6,847	0.01%
2019/03/15	2	69.20	1	69.90	69.10	1	6,800	0.01%
2019/03/14	1	68.60	4	68.95	69.00	-3	6,800	-0.04%
2019/03/11	0.1	68.50	3	68.13	68.20	-2.9	7,398	-0.04%
2019/03/07	3	67.57	1	68.90	67.80	2	7,544	0.03%
2019/03/06	0	0.00	2	69.30	68.00	-2	7,654	-0.03%
2019/03/05	1	68.60	8	68.69	68.20	-7	7,669	-0.09%
2019/03/04	1	67.50	1	68.30	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	3	67.53	2	67.25	67.20	1	7,679	0.01%
2019/02/25	1	68.10	21	68.32	68.10	-20	7,671	-0.26%
2019/02/22	3	67.97	7	68.50	67.80	-4	7,692	-0.05%
2019/02/21	1	66.20	1	66.40	66.90	0	7,593	0.00%
2019/02/19	16	65.71	4	65.65	65.80	12	7,634	0.16%
2019/02/18	11	67.45	0	0.00	66.80	11	7,680	0.14%
2019/02/15	4	68.68	13	69.64	68.50	-9	7,661	-0.12%
2019/02/14	0	0.00	3	68.17	68.00	-3	7,634	-0.04%
2019/02/13	2	66.55	3	67.07	67.00	-1	7,649	-0.01%
2019/02/12	3	68.23	7	68.01	67.80	-4	7,629	-0.05%
2019/02/11	0	0.00	1	67.80	67.80	-1	7,714	-0.01%
2019/01/30	10	65.80	1	66.40	66.00	9	7,873	0.11%
2019/01/29	0	0.00	33	64.83	65.40	-33	7,934	-0.42%
2019/01/28	30	64.10	15	63.95	64.50	15	7,957	0.19%
2019/01/25	20	63.41	6	64.00	63.40	14	8,103	0.17%
2019/01/24	2	61.50	2	61.80	63.90	0	8,265	0.00%
2019/01/23	16	61.20	16	61.49	61.70	0	8,199	0.00%
2019/01/22	3	64.33	23	64.71	65.10	-20	7,988	-0.25%
2019/01/21	24	64.30	8	64.88	64.30	16	7,936	0.20%
2019/01/18	2	61.80	0	0.00	62.70	2	7,898	0.03%
2019/01/17	4	62.73	0	0.00	61.80	4	7,972	0.05%
2019/01/16	0	0.00	2	63.10	63.50	-2	7,960	-0.03%
2019/01/15	0	0.00	1	62.00	62.30	-1	7,913	-0.01%
2019/01/14	1	61.40	1	61.00	60.90	0	7,925	0.00%
2019/01/11	3	60.97	0	0.00	60.90	3	7,973	0.04%
2019/01/10	1	61.40	4	61.08	61.40	-3	7,984	-0.04%
2019/01/09	22	59.75	1	60.50	60.30	21	8,001	0.26%
2019/01/08	0	0.00	1	57.70	58.00	-1	7,992	-0.01%
2019/01/07	3	57.60	0	0.00	57.50	3	7,979	0.04%
2019/01/04	12	57.54	2	57.40	56.40	10	8,016	0.12%
2019/01/03	3	60.73	0	0.00	59.80	3	8,023	0.04%
2019/01/02	1	62.10	0	0.00	61.90	1	7,968	0.01%
2018/12/28	0	0.00	1	63.40	62.00	-1	8,044	-0.01%
2018/12/27	2	61.60	16	61.56	61.80	-14	8,236	-0.17%
2018/12/26	1	60.80	1	61.60	60.80	0	8,213	0.00%
2018/12/25	5	60.58	0	0.00	60.10	5	8,312	0.06%
2018/12/24	3	62.70	2	63.35	62.30	1	8,307	0.01%
2018/12/22	2	62.25	1	62.90	62.50	1	8,295	0.01%
2018/12/21	0	0.00	3	62.07	62.80	-3	8,358	-0.04%
2018/12/20	0	0.00	3	61.03	60.90	-3	8,558	-0.04%
2018/12/19	17	60.63	1	61.80	60.80	16	8,554	0.19%
2018/12/18	2	61.20	1.4	61.48	61.30	0.6	8,578	0.01%
2018/12/14	2	60.35	0	0.00	60.60	2	8,772	0.02%
2018/12/13	5	61.30	2	62.05	61.50	3	8,770	0.03%
2018/12/12	6	62.68	6	63.30	62.00	0	8,743	0.00%
2018/12/11	0	0.00	8	61.08	61.50	-8	8,564	-0.09%
2018/12/10	0	0.00	26	59.80	60.00	-26	8,563	-0.30%
2018/12/07	2	59.40	4	59.75	59.10	-2	8,575	-0.02%
2018/12/06	7	59.27	0	0.00	58.20	7	8,607	0.08%
2018/12/05	11	62.54	7	62.93	62.60	4	8,527	0.05%
2018/12/04	2	63.40	12	63.02	63.10	-10	8,441	-0.12%
2018/12/03	0	0.00	2	61.15	61.00	-2	8,220	-0.02%
2018/11/30	5	59.62	0	0.00	59.50	5	8,169	0.06%
2018/11/29	56	59.27	88	60.19	59.90	-32	8,257	-0.39%
2018/11/28	6	58.23	1	59.00	59.00	5	8,210	0.06%
2018/11/27	30	58.33	45	57.91	58.20	-15	8,238	-0.18%
2018/11/26	0	0.00	3	55.53	55.50	-3	8,183	-0.04%
2018/11/23	2	54.50	2	55.00	54.10	0	8,415	0.00%
2018/11/22	1	54.80	1	55.40	54.50	0	8,620	0.00%
2018/11/21	8	54.91	8	54.90	55.10	0	8,614	0.00%
2018/11/20	6	53.13	15	54.53	55.80	-9	8,547	-0.11%
2018/11/19	14	54.44	1	54.20	54.10	13	8,406	0.15%
2018/11/16	4	55.20	2	56.20	54.80	2	8,349	0.02%
2018/11/15	1	55.90	18	54.94	55.90	-17	8,243	-0.21%
2018/11/14	11	53.71	3	54.80	53.50	8	8,119	0.10%
2018/11/13	8	52.20	6.1	52.80	54.00	1.9	8,069	0.02%
2018/11/12	11	54.21	6	54.85	54.10	5	8,012	0.06%
2018/11/09	4	54.18	8	54.63	54.60	-4	7,979	-0.05%
2018/11/08	12	54.06	155	54.53	53.80	-143	7,904	-1.81%	大賣/鉅額交易
2018/11/07	18	54.72	9	55.29	54.80	9	7,787	0.12%
2018/11/06	12	58.77	0	0.00	56.10	12	7,650	0.16%
2018/11/05	256	60.87	6	62.03	59.30	250	7,507	3.33%	大買/鉅額交易
2018/11/02	151	60.75	10	61.01	61.40	141	7,391	1.91%	大買/鉅額交易
2018/11/01	6	59.35	31	60.49	61.10	-25	7,228	-0.35%
2018/10/31	5	57.12	5	57.78	56.80	0	6,983	0.00%
2018/10/30	0	0.00	6	56.58	56.50	-6	6,977	-0.09%
2018/10/29	2	54.35	8	55.16	55.30	-6	6,984	-0.09%
2018/10/26	20	52.79	10	53.33	52.80	10	6,996	0.14%
2018/10/25	13	54.10	7	55.29	53.70	6	6,943	0.09%
2018/10/24	2	57.40	3	58.43	58.00	-1	6,925	-0.01%
2018/10/23	7	58.27	3	58.70	58.00	4	6,891	0.06%
2018/10/22	0	0.00	13	58.35	59.70	-13	6,896	-0.19%
2018/10/19	1	55.30	1	56.10	56.30	0	6,825	0.00%
2018/10/18	1	56.60	7	56.87	57.20	-6	6,855	-0.09%
2018/10/17	6	57.07	16	56.77	56.80	-10	6,934	-0.14%
2018/10/16	16	55.26	16	55.38	54.80	0	6,906	0.00%
2018/10/15	18	55.54	1	55.20	55.20	17	6,948	0.24%
2018/10/12	5	55.66	12	55.84	56.60	-7	7,000	-0.10%
2018/10/11	25	52.35	44	52.35	54.10	-19	7,002	-0.27%
2018/10/09	4	54.45	8	55.28	54.40	-4	6,935	-0.06%
2018/10/08	10	53.72	6	54.13	55.00	4	7,013	0.06%
2018/10/05	49	55.87	26	55.88	55.10	23	7,012	0.33%
2018/10/04	5	58.12	7	59.13	59.00	-2	7,104	-0.03%
2018/10/03	30	59.57	10	58.90	58.80	20	7,203	0.28%
2018/10/02	0	0.00	3	61.20	61.20	-3	7,209	-0.04%
2018/10/01	10	60.90	41	60.45	60.70	-31	7,363	-0.42%
2018/09/28	27	59.59	2	59.80	59.00	25	7,398	0.34%
2018/09/27	31	58.99	14	59.15	59.00	17	7,422	0.23%
2018/09/26	2	61.40	15	61.83	61.20	-13	7,261	-0.18%
2018/09/25	4	60.00	4	60.75	60.80	0	7,301	0.00%
2018/09/21	4	60.35	5	61.12	61.00	-1	7,262	-0.01%
2018/09/20	15	61.79	2	60.80	61.00	13	7,221	0.18%
2018/09/19	10	63.83	0	0.00	63.10	10	7,113	0.14%
2018/09/18	5	64.54	2	64.80	64.20	3	7,138	0.04%
2018/09/17	3	65.33	3	65.93	65.90	0	7,262	0.00%
2018/09/14	13	65.86	9	66.44	65.80	4	7,265	0.06%
2018/09/13	5	65.10	2	65.65	65.60	3	7,211	0.04%
2018/09/12	6	65.92	2	66.25	65.20	4	7,151	0.06%
2018/09/11	12	65.50	14	66.35	67.50	-2	7,060	-0.03%
2018/09/10	18	65.81	14	66.06	66.00	4	6,972	0.06%
2018/09/07	13	68.37	1	68.40	68.40	12	6,897	0.17%
2018/09/06	4	68.63	39	69.53	70.20	-35	6,824	-0.51%
2018/09/05	5	69.60	11	69.93	70.00	-6	6,777	-0.09%
2018/09/04	8	70.44	17	70.06	70.30	-9	6,672	-0.13%
2018/09/03	31	69.13	23	68.87	68.50	8	6,594	0.12%
2018/08/31	36	69.91	39.6	69.78	70.30	-3.6	6,509	-0.05%
2018/08/30	52	68.82	66	70.04	68.80	-14	6,386	-0.22%
2018/08/29	8	67.05	15	66.83	67.90	-7	6,219	-0.11%
2018/08/28	3	64.80	7	64.93	64.80	-4	6,063	-0.07%
2018/08/27	9	64.13	1	64.30	64.00	8	6,052	0.13%
2018/08/24	2	63.90	2	64.60	64.40	0	6,091	0.00%
2018/08/23	2	64.40	5	64.96	64.50	-3	6,137	-0.05%
2018/08/22	0	0.00	2	64.40	64.00	-2	6,177	-0.03%
2018/08/21	1	63.20	3	64.23	64.10	-2	6,385	-0.03%
2018/08/20	4	63.10	1	63.70	63.10	3	6,436	0.05%
2018/08/17	7	63.74	4.1	64.33	64.00	2.9	6,465	0.04%
2018/08/16	5	61.86	14	63.86	64.90	-9	6,473	-0.14%
2018/08/15	8	63.11	2	63.35	63.30	6	6,466	0.09%
2018/08/14	1	63.70	5	64.58	64.50	-4	6,455	-0.06%
2018/08/13	26	64.82	19	64.00	63.50	7	6,418	0.11%
2018/08/10	4	66.00	9	66.21	66.90	-5	6,285	-0.08%
2018/08/09	39	66.38	7	66.56	66.00	32	6,275	0.51%
2018/08/08	18	66.52	1.8	67.20	65.80	16.2	6,234	0.26%
2018/08/07	5	67.30	1	68.40	67.00	4	6,244	0.06%
2018/08/06	3	67.93	10	67.96	67.90	-7	6,283	-0.11%
2018/08/03	0	0.00	6	66.38	66.90	-6	6,323	-0.09%
2018/08/02	6	64.90	2	64.80	65.00	4	6,316	0.06%
2018/08/01	5	66.06	5	66.76	65.90	0	6,320	0.00%
2018/07/31	7	66.24	1	67.10	65.80	6	6,390	0.09%
2018/07/30	5	66.80	0	0.00	66.30	5	6,429	0.08%
2018/07/27	4	67.73	4	68.20	67.50	0	6,464	0.00%
2018/07/25	3	66.97	5	67.12	67.10	-2	6,650	-0.03%
2018/07/24	12	67.55	18	68.21	68.30	-6	6,579	-0.09%
2018/07/23	60	66.95	47	67.01	67.00	13	6,593	0.20%
2018/07/20	32	68.81	27.3	69.42	67.60	4.7	6,600	0.07%
2018/07/19	3	68.17	9	68.98	69.20	-6	6,575	-0.09%
2018/07/18	9	68.74	6	69.65	68.70	3	6,582	0.05%
2018/07/17	5	68.44	8	68.53	68.60	-3	6,553	-0.05%
2018/07/16	8	67.81	8	67.95	67.20	0	6,443	0.00%
2018/07/13	10	66.65	5	67.28	67.00	5	6,415	0.08%
2018/07/12	27	67.69	13	68.22	66.60	14	6,459	0.22%
2018/07/11	4	65.23	5	66.24	67.20	-1	6,367	-0.02%
2018/07/10	8	66.15	5	66.50	67.00	3	6,380	0.05%
2018/07/09	159.3	66.11	27	65.35	66.90	132.3	6,331	2.09%	大買/鉅額交易
2018/07/06	23	63.47	0	0.00	63.00	23	6,209	0.37%
2018/07/05	3	64.63	7	65.31	64.60	-4	6,229	-0.06%
2018/07/04	82	65.84	16	65.64	64.40	66	6,281	1.05%
2018/07/03	11	64.95	2	64.55	63.50	9	6,254	0.14%
2018/07/02	7	63.91	30.5	64.20	63.30	-23.5	6,272	-0.38%
2018/06/29	0	0.00	11	61.95	63.30	-11	6,310	-0.17%
2018/06/28	4	60.10	2	60.30	60.10	2	6,260	0.03%
2018/06/27	1	60.10	5	60.86	60.60	-4	6,340	-0.06%
2018/06/26	48	60.86	3	61.83	60.10	45	6,554	0.69%
2018/06/21	2	64.20	3	64.73	63.70	-1	7,020	-0.01%
2018/06/20	1	63.40	5	63.36	63.40	-4	7,092	-0.06%
2018/06/19	3	63.30	0.2	62.90	62.80	2.8	7,201	0.04%
2018/06/15	0	0.00	2	64.75	64.50	-2	7,260	-0.03%
2018/06/14	2	64.40	9	64.86	64.30	-7	7,251	-0.10%
2018/06/13	9	63.64	3	64.25	63.50	6	7,270	0.08%
2018/06/12	10	64.03	2	64.95	64.00	8	7,350	0.11%
2018/06/11	3	64.53	1	64.30	64.50	2	7,459	0.03%
2018/06/07	1	66.10	0	0.00	66.00	1	7,717	0.01%
2018/06/06	1	66.50	9	66.18	66.10	-8	7,722	-0.10%
2018/06/05	6	64.70	4	65.45	64.50	2	7,680	0.03%
2018/06/04	20	64.80	49	63.80	64.80	-29	7,716	-0.38%
2018/06/01	43	62.58	3	62.70	62.60	40	7,776	0.51%
2018/05/31	5	63.50	28	64.03	63.00	-23	7,887	-0.29%
2018/05/30	36	63.25	6	63.82	63.50	30	7,992	0.38%
2018/05/29	6.2	66.16	9	66.98	64.90	-2.8	8,167	-0.03%
2018/05/28	3	64.43	9	65.20	65.30	-6	8,128	-0.07%
2018/05/25	0	0.00	30	63.82	65.00	-30	8,205	-0.37%
2018/05/24	28	63.23	5	63.62	63.00	23	8,439	0.27%
2018/05/23	9	64.17	6	65.53	62.60	3	8,792	0.03%
2018/05/21	8	63.81	1	63.50	63.90	7	8,905	0.08%
2018/05/18	2	64.05	4	64.95	64.00	-2	8,955	-0.02%
2018/05/17	3	64.03	32	64.09	64.40	-29	9,066	-0.32%
2018/05/16	8	63.01	1	63.80	63.80	7	9,110	0.08%
2018/05/15	2	63.75	0	0.00	63.40	2	9,204	0.02%
2018/05/14	21	62.07	25	62.91	64.40	-4	9,308	-0.04%
2018/05/11	3	61.90	46	62.33	62.00	-43	9,289	-0.46%
2018/05/10	0	0.00	2	60.70	60.70	-2	9,225	-0.02%
2018/05/09	4	59.65	4	60.55	60.20	0	9,260	0.00%
2018/05/08	185	59.75	22	58.78	59.80	163	9,247	1.76%	大買/鉅額交易
2018/05/07	17	57.87	0	0.00	57.00	17	9,287	0.18%
2018/05/04	6	58.55	6	59.57	58.80	0	9,340	0.00%
2018/05/03	17	60.42	2.2	61.26	59.00	14.8	9,347	0.16%
2018/05/02	8	61.36	69	61.74	62.60	-61	9,378	-0.65%
2018/04/30	0	0.00	117	58.31	59.30	-117	9,381	-1.25%	大賣/鉅額交易
2018/04/27	38	57.70	24.3	58.07	57.60	13.7	9,469	0.14%
2018/04/26	3	59.20	13	59.93	59.30	-10	9,446	-0.11%
2018/04/25	6	60.48	3	61.13	59.60	3	9,596	0.03%
2018/04/24	8	59.65	17	60.94	61.10	-9	9,726	-0.09%
2018/04/23	3	62.30	0	64.00	62.30	3	9,687	0.03%
2018/04/20	2	63.40	2	64.20	64.30	0	9,786	0.00%
2018/04/19	1	63.60	219	64.04	64.60	-218	10,048	-2.17%	大賣/鉅額交易
2018/04/18	5	63.84	9	64.88	63.70	-4	10,150	-0.04%
2018/04/17	5	63.86	19	63.95	64.50	-14	10,495	-0.13%
2018/04/16	4	62.40	2	62.90	62.00	2	10,372	0.02%
2018/04/13	6	63.20	1	63.90	63.00	5	10,268	0.05%
2018/04/12	1	62.90	0	0.00	63.10	1	10,241	0.01%
2018/04/11	10	64.30	16	64.25	63.30	-6	10,183	-0.06%
2018/04/10	37	63.32	1	63.40	63.00	36	10,095	0.36%
2018/04/09	5	63.52	0	0.00	64.20	5	9,980	0.05%
2018/04/03	30	64.65	0	0.00	64.40	30	9,903	0.30%
2018/03/31	3	66.80	2	67.65	67.10	1	9,895	0.01%
2018/03/30	104	67.86	89	67.99	67.30	15	9,954	0.15%	大買/
2018/03/29	2	66.20	94	67.02	68.50	-92	10,020	-0.92%
2018/03/28	51	62.77	9	63.83	64.00	42	9,747	0.43%
2018/03/27	76	65.00	23	66.80	65.40	53	9,494	0.56%
2018/03/26	6	67.30	3	67.37	66.60	3	9,229	0.03%
2018/03/23	66	67.39	17	67.38	67.30	49	9,172	0.53%
2018/03/22	11	69.92	11	70.20	69.50	0	9,149	0.00%
2018/03/21	3	69.70	6	70.20	69.50	-3	9,133	-0.03%
2018/03/20	9	68.86	0	0.00	69.00	9	9,509	0.09%
2018/03/19	4	70.28	1	70.40	70.00	3	9,612	0.03%
2018/03/16	13	69.80	1	70.20	71.60	12	9,597	0.13%
2018/03/15	62	70.96	5	71.02	71.20	57	9,530	0.60%
2018/03/14	50	69.70	13	70.22	70.20	37	9,456	0.39%
2018/03/13	42	70.20	37.4	70.20	69.30	4.6	9,385	0.05%
2018/03/12	8	68.46	13	68.74	68.00	-5	9,170	-0.06%
2018/03/09	12	67.83	1	67.50	68.30	11	9,170	0.12%
2018/03/08	5	68.28	61	69.40	68.30	-56	9,212	-0.61%
2018/03/07	70	68.34	1	69.70	68.30	69	9,197	0.75%
2018/03/06	5	69.62	9	69.77	70.00	-4	9,313	-0.04%
2018/03/05	7	69.20	27	69.73	67.30	-20	9,315	-0.21%
2018/03/02	44	69.90	13	69.12	70.10	31	9,268	0.33%
2018/03/01	18	67.74	14	68.08	67.40	4	9,158	0.04%
2018/02/27	8	69.53	11	70.65	68.50	-3	9,426	-0.03%
2018/02/26	14	70.31	125	71.22	70.80	-111	9,317	-1.19%	大賣/鉅額交易
2018/02/23	2	68.90	181	68.35	70.30	-179	9,106	-1.97%	大賣/鉅額交易
2018/02/22	59	64.67	1	65.00	65.00	58	8,887	0.65%
2018/02/21	144	64.03	4	66.00	64.70	140	8,873	1.58%	大買/鉅額交易
2018/02/12	31	61.69	4	61.78	61.60	27	8,805	0.31%
2018/02/09	21	62.67	2	62.90	62.20	19	8,821	0.22%
2018/02/08	10	64.00	14	64.74	65.20	-4	8,771	-0.05%
2018/02/07	10	64.90	8	65.45	63.30	2	8,799	0.02%
2018/02/06	21	61.12	9	61.77	62.50	12	8,720	0.14%
2018/02/05	32	63.94	44	63.63	64.90	-12	8,674	-0.14%
2018/02/02	20	65.09	0	0.00	65.50	20	8,663	0.23%
2018/02/01	113	66.65	0	0.00	65.10	113	8,771	1.29%	大買/鉅額交易
2018/01/31	3	65.00	57	66.15	67.40	-54	8,863	-0.61%
2018/01/30	22	67.90	1	68.40	66.10	21	8,844	0.24%
2018/01/29	6	69.83	33	69.46	69.30	-27	8,766	-0.31%
2018/01/26	2	66.80	2	67.90	67.40	0	8,731	0.00%
2018/01/25	9	66.80	2	67.05	66.70	7	8,749	0.08%
2018/01/24	12	65.99	40	66.03	66.20	-28	8,670	-0.32%
2018/01/23	8	65.26	25	65.24	64.50	-17	8,576	-0.20%
2018/01/22	5	66.46	16	66.53	66.80	-11	8,594	-0.13%
2018/01/19	2	66.80	14	66.57	66.30	-12	8,681	-0.14%
2018/01/18	9	65.80	26	65.65	65.50	-17	8,722	-0.19%
2018/01/17	30	64.17	7	64.34	64.50	23	8,627	0.27%
2018/01/16	5	64.28	26	65.00	65.00	-21	8,693	-0.24%
2018/01/15	3	64.03	14	63.55	64.30	-11	8,858	-0.12%
2018/01/12	526	61.81	3	61.83	61.50	523	8,642	6.05%	大買/鉅額交易
2018/01/11	2	59.15	14	59.74	60.90	-12	8,590	-0.14%
2018/01/10	0	0.00	20	57.13	58.50	-20	8,431	-0.24%
2018/01/09	12	56.93	0	0.00	56.30	12	8,517	0.14%
2018/01/08	10	57.87	19	57.53	58.00	-9	8,802	-0.10%
2018/01/05	0	0.00	1	57.50	57.10	-1	9,082	-0.01%
2018/01/04	0	0.00	22	56.27	57.00	-22	9,268	-0.24%
2018/01/03	2	55.40	2	56.10	56.30	0	9,327	0.00%
2018/01/02	5	55.76	2	56.60	55.60	3	9,338	0.03%