頎邦 (6147)-群益金鼎-高雄券商分點個股進出

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
64.8
漲跌
▲0.4
漲幅
+0.62%
成交量
4,396張
產業
上櫃半導體類股
1168人加入追蹤

立即追蹤
本地時間:14:30

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

頎邦 (6147)籌碼相關－群益金鼎-高雄券商分點個股進出

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-高雄券商分點個股進出
群益金鼎-高雄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	62.90	0	0.00	64.40	0	2,255	0.00%
2024/11/19	0	0.00	1	63.60	64.00	-1	2,109	-0.05%
2024/11/18	0	0.00	2	62.90	63.00	-2	2,022	-0.10%
2024/11/14	1	61.59	0	0.00	61.00	1	1,940	0.05%
2024/11/13	2	61.70	0	0.00	61.90	2	1,905	0.10%
2024/11/12	4	61.90	0	0.00	62.50	4	1,879	0.21%
2024/11/11	1	63.10	0	0.00	63.70	1	1,822	0.05%
2024/11/08	4	63.78	1	63.50	63.90	3	1,818	0.16%
2024/11/07	0	0.00	1	63.80	64.50	-1	1,828	-0.05%
2024/11/06	0	0.00	0.2	63.60	63.60	-0.2	1,834	-0.01%
2024/11/04	2.1	62.85	1	63.70	63.30	1.1	1,952	0.05%
2024/11/01	1	62.90	0	0.00	63.50	1	2,108	0.05%
2024/10/30	1	63.40	0	0.00	63.30	1	2,189	0.05%
2024/10/29	1	63.40	0	0.00	63.70	1	2,264	0.04%
2024/10/25	0	0.00	4	64.50	64.60	-4	2,397	-0.17%
2024/10/24	1	64.20	0	0.00	64.10	1	2,510	0.04%
2024/10/22	0	0.00	1	64.50	64.20	-1	2,700	-0.04%
2024/10/21	0	0.00	1	64.30	64.30	-1	2,782	-0.04%
2024/10/18	2	63.80	0	0.00	63.60	2	2,840	0.07%
2024/10/15	3	64.47	0	0.00	64.30	3	2,925	0.10%
2024/10/09	0	0.00	2	65.70	65.60	-2	2,950	-0.07%
2024/09/25	0	0.00	3	66.50	66.00	-3	3,333	-0.09%
2024/09/16	1	66.90	0	0.00	66.70	1	3,498	0.03%
2024/09/10	1	64.70	0	0.00	64.50	1	3,674	0.03%
2024/09/04	0	0.00	3	65.30	65.30	-3	3,963	-0.08%
2024/08/27	1	65.50	0	0.00	66.00	1	4,650	0.02%
2024/08/26	3	66.10	0	0.00	65.40	3	4,850	0.06%
2024/08/21	1	65.60	0	0.00	65.30	1	5,360	0.02%
2024/08/19	0	0.00	4	66.05	66.10	-4	6,096	-0.07%
2024/08/12	0	0.00	4	64.90	65.20	-4	6,503	-0.06%
2024/08/08	1	63.80	0	0.00	63.60	1	6,591	0.02%
2024/08/07	0	0.00	2	62.40	64.00	-2	6,696	-0.03%
2024/08/06	0	0.00	3	61.00	61.30	-3	6,772	-0.04%
2024/08/05	1	60.50	0	0.00	62.00	1	6,816	0.01%
2024/08/02	3	64.23	0	0.00	64.90	3	6,686	0.04%
2024/07/31	2	63.50	0	0.00	63.70	2	6,594	0.03%
2024/07/29	0	0.00	6	65.17	64.60	-6	6,580	-0.09%
2024/07/26	5.1	62.51	0	0.00	62.80	5.1	6,553	0.08%
2024/07/23	4.1	63.86	0	0.00	64.00	4.1	6,495	0.06%
2024/07/22	4	65.22	0	0.00	64.50	4	6,455	0.06%
2024/07/19	3	67.30	0	0.00	66.70	3	6,386	0.05%
2024/07/18	0	0.00	0	67.80	68.20	0	6,391	0.00%
2024/07/17	2	68.20	0	0.00	68.40	2	6,405	0.03%
2024/07/16	0	0.00	3	68.67	68.70	-3	6,504	-0.05%
2024/07/15	0	0.00	2	68.40	68.20	-2	6,595	-0.03%
2024/07/12	0	0.00	7	68.23	68.30	-7	6,630	-0.11%
2024/07/11	0	0.00	5	68.20	68.30	-5	6,650	-0.08%
2024/07/10	5	67.92	0	0.00	68.10	5	6,690	0.07%
2024/07/09	4	68.25	0	0.00	67.60	4	6,728	0.06%
2024/07/08	2	67.90	0.6	68.10	68.20	1.4	6,698	0.02%
2024/07/05	0	0.00	3.1	67.66	68.20	-3.1	6,697	-0.05%
2024/07/04	41.1	66.75	0	0.00	66.80	41.1	6,664	0.62%
2024/07/03	41	67.18	1.2	67.50	67.30	39.9	6,504	0.61%
2024/07/02	2	67.40	0.1	67.70	67.40	2	6,439	0.03%
2024/07/01	1	67.50	0.1	67.20	67.80	1	6,449	0.01%
2024/06/28	6	67.18	0	0.00	67.10	6	6,478	0.09%
2024/06/27	3	67.43	0	0.00	67.30	3	6,508	0.05%
2024/06/24	5	68.32	1	68.60	68.00	4	7,162	0.06%
2024/06/19	3	67.94	1	68.00	67.70	2	7,343	0.03%
2024/06/18	2	68.20	0	0.00	68.30	2	7,401	0.03%
2024/06/14	0	0.00	1	68.40	68.40	-1	7,917	-0.01%
2024/06/13	2	68.80	0	0.00	68.30	2	7,988	0.03%
2024/06/12	0.2	69.00	0	0.00	69.30	0.2	7,974	0.00%
2024/06/06	1.1	68.11	1	68.20	68.10	0.1	8,148	0.00%
2024/06/05	3	68.80	4	68.68	68.70	-1	8,145	-0.01%
2024/05/31	6	68.38	4	68.40	67.90	2	8,314	0.02%
2024/05/30	10	67.92	0	0.00	68.60	10	8,175	0.12%
2024/05/29	3	69.23	1	69.90	68.60	2	8,039	0.02%
2024/05/28	2	68.80	5	69.28	69.00	-3	7,952	-0.04%
2024/05/27	7.1	68.79	11	69.75	68.00	-3.9	7,889	-0.05%
2024/05/24	14.1	68.59	1.7	69.51	68.40	12.4	7,686	0.16%
2024/05/23	10	71.76	0	0.00	70.30	10	7,452	0.13%
2024/05/21	5	79.00	3	78.50	78.60	2	7,207	0.03%
2024/05/20	1	78.30	1	77.90	78.90	0	7,173	0.00%
2024/05/17	1	76.70	0	0.00	77.30	1	7,101	0.01%
2024/05/16	2	78.10	0	0.00	77.90	2	7,052	0.03%
2024/05/15	2	78.60	0	0.00	78.60	2	7,051	0.03%
2024/05/09	0	0.00	1	78.10	77.80	-1	6,878	-0.01%
2024/05/08	0	0.00	2	76.80	75.80	-2	6,760	-0.03%
2024/05/03	0	77.90	9	78.07	77.90	-9	6,684	-0.13%
2024/04/29	6	77.20	0	0.00	77.30	6	6,519	0.09%
2024/04/26	0	0.00	1	77.60	77.80	-1	6,469	-0.02%
2024/04/19	0	0.00	1	75.00	74.40	-1	6,346	-0.02%
2024/04/16	0	0.00	0.4	77.00	76.30	-0.4	6,184	-0.01%
2024/04/12	0	0.00	20	77.30	77.70	-20	6,146	-0.33%
2024/04/02	2	76.70	2	76.80	76.80	0	6,293	0.00%
2024/03/29	0	0.00	151	79.20	79.00	-151	6,260	-2.41%	大賣/鉅額交易
2024/03/28	1	77.70	2.1	77.10	77.90	-1.1	5,909	-0.02%
2024/03/27	0	0.00	0.2	75.80	75.80	-0.2	5,749	0.00%
2024/03/26	2	73.80	0	0.00	73.90	2	5,745	0.03%
2024/03/22	2.1	76.00	51	77.08	75.70	-48.9	5,850	-0.84%
2024/03/21	1	77.90	1	77.80	78.20	0	5,888	0.00%
2024/03/20	2	79.70	1.1	79.83	77.60	0.9	5,965	0.02%
2024/03/19	2	80.10	5	80.00	78.50	-3	6,188	-0.05%
2024/03/18	0	0.00	1	77.00	77.40	-1	6,031	-0.02%
2024/03/13	1	78.80	87	78.52	79.00	-86	5,829	-1.48%
2024/03/12	5	77.00	8	77.26	76.80	-3	5,618	-0.05%
2024/03/11	3	75.40	1	75.20	75.70	2	5,522	0.04%
2024/03/08	17	76.12	21	76.89	75.40	-4	5,481	-0.07%
2024/03/07	0	0.00	2	74.55	74.60	-2	5,104	-0.04%
2024/03/06	0	0.00	1	72.40	73.80	-1	5,033	-0.02%
2024/03/05	0	0.00	1.1	72.33	72.80	-1.1	5,049	-0.02%
2024/03/04	0	0.00	4	72.53	72.90	-4	5,058	-0.08%
2024/02/27	2	72.45	10	72.36	71.70	-8	4,957	-0.16%
2024/02/26	5	74.08	2	74.30	73.70	3	4,901	0.06%
2024/02/23	8.4	74.56	41	74.90	74.00	-32.6	4,829	-0.68%
2024/02/22	0	0.00	1	71.50	71.60	-1	4,518	-0.02%
2024/02/20	6	70.50	0	0.00	70.40	6	4,458	0.13%
2024/02/16	0.1	70.20	0	0.00	70.00	0.1	4,423	0.00%
2024/02/15	0.1	69.60	1	69.50	69.60	-1	4,372	-0.02%
2024/02/05	0.1	70.90	0	0.00	71.00	0.1	4,309	0.00%
2024/02/02	5.3	71.11	5	72.10	71.30	0.3	4,281	0.01%
2024/02/01	5	71.10	0	0.00	71.40	5	4,233	0.12%
2024/01/31	1	71.20	3	71.43	72.00	-2	4,209	-0.05%
2024/01/30	1.1	71.94	0	0.00	71.60	1.1	4,194	0.03%
2024/01/29	2	72.70	2	72.60	72.60	0	4,192	0.00%
2024/01/26	3	73.37	5	72.90	73.20	-2	4,196	-0.05%
2024/01/25	2	74.05	0	0.00	73.90	2	4,201	0.05%
2024/01/24	5	74.20	0	0.00	74.20	5	4,207	0.12%
2024/01/22	0.1	73.50	9	73.46	73.50	-9	4,214	-0.21%
2024/01/17	1	73.30	1.1	73.05	73.00	-0.1	4,229	0.00%
2024/01/16	1	72.80	1	73.30	73.70	0	4,199	0.00%
2024/01/12	2	72.40	0	0.00	72.60	2	4,185	0.05%
2024/01/11	0	0.00	1	72.40	72.20	-1	4,165	-0.02%
2024/01/10	1.1	71.78	1.5	71.56	71.80	-0.4	4,167	-0.01%
2024/01/09	0.1	72.80	0.1	72.90	72.00	0	4,147	0.00%
2024/01/08	0.1	73.32	0	0.00	72.80	0.1	4,160	0.00%
2024/01/04	0	0.00	1.2	74.35	74.50	-1.2	4,072	-0.03%
2024/01/03	0	0.00	2.3	73.83	74.30	-2.3	4,021	-0.06%
2024/01/02	0.5	73.28	1	72.60	73.80	-0.5	3,963	-0.01%
2023/12/29	1	71.70	1	72.60	72.30	0	3,895	0.00%
2023/12/28	1	72.60	1.1	72.80	72.80	-0.1	3,869	0.00%
2023/12/27	6	73.22	6	73.15	72.90	0	3,858	0.00%
2023/12/26	3	71.54	1	72.30	72.30	2	3,821	0.05%
2023/12/25	0	0.00	85	72.50	72.30	-85	3,766	-2.26%
2023/12/22	4	72.98	1	73.30	73.30	3	3,742	0.08%
2023/12/21	3	73.00	4	72.85	73.50	-1	3,659	-0.03%
2023/12/20	4	73.38	3.7	73.84	74.00	0.3	3,558	0.01%
2023/12/19	5.1	73.28	4.7	73.86	72.60	0.4	3,435	0.01%
2023/12/18	0.1	75.35	0	0.00	75.30	0.1	3,301	0.00%
2023/12/15	6	77.92	8	77.76	76.80	-2	3,202	-0.06%
2023/12/14	29	78.03	13.7	77.60	78.70	15.4	3,039	0.50%
2023/12/13	7.2	72.84	61	73.56	73.80	-53.8	2,631	-2.05%
2023/12/12	0	0.00	2	70.95	71.40	-2	2,569	-0.08%
2023/12/11	0	0.00	1	70.10	70.00	-1	2,546	-0.04%
2023/12/08	1	69.60	0	70.00	69.80	1	2,584	0.04%
2023/12/07	3	70.10	0	0.00	70.00	3	2,654	0.11%
2023/12/06	0	0.00	1	70.10	70.50	-1	2,698	-0.04%
2023/12/05	1	70.60	2	70.00	70.50	-1	2,733	-0.04%
2023/12/04	7	71.36	2	71.50	71.50	5	2,777	0.18%
2023/12/01	1	71.90	0	0.00	72.00	1	2,966	0.03%
2023/11/30	0	0.00	1	72.00	72.00	-1	2,960	-0.03%
2023/11/28	0	0.00	1	70.70	71.00	-1	2,910	-0.03%
2023/11/27	0	0.00	3	70.13	70.10	-3	2,974	-0.10%
2023/11/21	3	69.90	0	0.00	69.80	3	3,055	0.10%
2023/11/17	0	69.40	0	0.00	69.50	0	3,071	0.00%
2023/11/13	1	69.50	0	0.00	69.50	1	3,192	0.03%
2023/11/10	0	0.00	3	70.03	69.90	-3	3,216	-0.09%
2023/11/06	1	69.70	0	0.00	70.00	1	3,268	0.03%
2023/11/03	0	69.20	1	69.40	69.60	-1	3,329	-0.03%
2023/11/02	1	68.90	0	0.00	69.40	1	3,346	0.03%
2023/11/01	0	0.00	1	68.50	68.70	-1	3,351	-0.03%
2023/10/31	1	67.80	0	0.00	68.00	1	3,369	0.03%
2023/10/30	0	0.00	3	68.03	68.30	-3	3,372	-0.09%
2023/10/27	1	67.90	10	67.90	67.50	-9	3,386	-0.27%
2023/10/24	2	69.20	0	0.00	69.20	2	3,614	0.06%
2023/10/23	10	70.40	1	69.30	69.10	9	3,606	0.25%
2023/10/19	0	0.00	2	67.90	68.20	-2	3,574	-0.06%
2023/10/18	2	66.75	0	0.00	67.80	2	3,586	0.06%
2023/10/17	2	67.50	0	0.00	67.90	2	3,588	0.06%
2023/10/13	1	67.60	1	67.80	67.50	0	3,598	0.00%
2023/10/11	3.1	67.05	0	0.00	66.80	3.1	3,656	0.08%
2023/10/03	0	0.00	1	68.60	68.80	-1	3,730	-0.03%
2023/10/02	1	68.70	0	0.00	68.70	1	3,742	0.03%
2023/09/27	0	0.00	4	67.90	67.90	-4	3,786	-0.11%
2023/09/22	2	68.50	0	0.00	68.50	2	3,771	0.05%
2023/09/21	0	68.23	1	68.10	67.90	-1	3,752	-0.03%
2023/09/20	3	69.37	3	69.93	69.00	0	3,746	0.00%
2023/09/19	1	71.50	2	71.60	71.00	-1	3,677	-0.03%
2023/09/18	2.2	71.70	1.1	71.81	71.30	1.1	3,642	0.03%
2023/09/15	1	71.40	4.5	71.71	71.30	-3.5	3,624	-0.10%
2023/09/13	2	71.40	0	0.00	71.20	2	3,548	0.06%
2023/09/12	0.5	71.40	5.1	71.94	71.50	-4.6	3,585	-0.13%
2023/09/11	4	71.18	0	0.00	70.90	4	3,580	0.11%
2023/09/08	0	0.00	0.1	71.10	70.90	-0.1	3,587	0.00%
2023/09/07	1.5	71.90	2.5	71.82	71.50	-1	3,566	-0.03%
2023/09/06	4	71.23	6	71.97	72.00	-2	3,501	-0.06%
2023/09/05	1	69.60	0	0.00	70.10	1	3,326	0.03%
2023/09/04	1	69.50	2	69.25	69.80	-1	3,351	-0.03%
2023/09/01	0	69.60	0	0.00	69.20	0	3,398	0.00%
2023/08/31	1	70.00	3	70.00	69.80	-2	3,404	-0.06%
2023/08/30	2	68.95	0	0.00	69.00	2	3,317	0.06%
2023/08/29	1	68.20	2	68.80	69.00	-1	3,368	-0.03%
2023/08/28	0	0.00	59	68.83	68.90	-59	3,370	-1.75%
2023/08/25	1	67.80	0	0.00	68.20	1	3,328	0.03%
2023/08/24	0	0.00	2	67.30	67.20	-2	3,303	-0.06%
2023/08/23	2	66.50	0	0.00	66.80	2	3,304	0.06%
2023/08/17	1	68.70	6	68.50	68.70	-5	3,200	-0.16%
2023/08/16	1	68.00	0	0.00	68.00	1	3,166	0.03%
2023/08/15	0	0.00	1	67.30	67.00	-1	3,164	-0.03%
2023/08/09	0.1	66.60	0	0.00	67.00	0.1	3,141	0.00%
2023/08/04	0	0.00	0.1	68.30	68.40	-0.1	3,076	0.00%
2023/08/02	1	68.50	0	0.00	67.40	1	3,072	0.03%
2023/07/31	1.3	70.02	3	69.83	69.40	-1.7	3,017	-0.06%
2023/07/28	4.2	69.26	2	69.45	69.40	2.2	2,937	0.07%
2023/07/27	0	0.00	4	67.08	67.40	-4	2,771	-0.14%
2023/07/21	0	0.00	8	66.20	66.70	-8	2,898	-0.28%
2023/07/18	0	0.00	1	66.20	66.80	-1	3,007	-0.03%
2023/07/17	0	0.00	2	65.90	66.50	-2	2,986	-0.07%
2023/07/13	0	0.00	3	64.87	64.90	-3	3,022	-0.10%
2023/07/12	2	63.80	3	64.17	64.40	-1	2,983	-0.03%
2023/07/10	1	63.20	0	0.00	63.30	1	2,979	0.03%
2023/07/07	1	63.10	0	0.00	63.90	1	2,988	0.03%
2023/07/04	2	63.30	1	62.90	62.90	1	3,006	0.03%
2023/06/29	1	63.00	0	0.00	62.80	1	3,062	0.03%
2023/06/26	1	62.20	0	0.00	62.30	1	3,109	0.03%
2023/06/21	1	62.90	1	62.90	63.00	0	3,110	0.00%
2023/06/20	2.1	62.61	5	62.80	62.70	-2.9	3,121	-0.09%
2023/06/16	7	64.83	2	64.80	64.90	5	3,031	0.16%
2023/06/15	0	0.00	5	69.50	69.60	-5	2,945	-0.17%
2023/06/14	3	69.80	1	69.90	69.60	2	2,870	0.07%
2023/06/13	0	0.00	5	69.90	69.80	-5	2,824	-0.18%
2023/06/12	0	0.00	2	69.85	69.80	-2	2,812	-0.07%
2023/06/07	0	0.00	2	69.60	69.50	-2	2,785	-0.07%
2023/06/06	0	0.00	1	68.80	69.40	-1	2,817	-0.04%
2023/06/01	1	67.40	0	0.00	67.00	1	2,872	0.03%
2023/05/31	3	67.00	0	0.00	67.00	3	2,905	0.10%
2023/05/30	0	0.00	2	67.25	66.90	-2	2,950	-0.07%
2023/05/26	3	67.00	0	0.00	66.80	3	3,078	0.10%
2023/05/17	1	65.00	0	0.00	65.10	1	3,162	0.03%
2023/05/16	1.1	64.52	0	0.00	64.30	1.1	3,144	0.03%
2023/05/12	0	0.00	1	65.90	65.00	-1	3,124	-0.03%
2023/05/10	1	65.20	0	0.00	65.00	1	3,166	0.03%
2023/05/09	0	0.00	1	66.10	65.30	-1	3,156	-0.03%
2023/05/05	0	0.00	2	66.00	66.00	-2	3,209	-0.06%
2023/05/02	1	65.40	0	0.00	65.30	1	3,278	0.03%
2023/04/28	4.5	66.59	0	0.00	65.90	4.5	3,254	0.14%
2023/04/26	0	0.00	2	66.35	66.70	-2	3,108	-0.06%
2023/04/25	0	0.00	4	66.60	66.30	-4	3,082	-0.13%
2023/04/21	1	66.90	0	0.00	67.00	1	3,016	0.03%
2023/04/19	8	67.85	0	0.00	67.50	8	2,989	0.27%
2023/04/18	2.1	67.95	1	68.10	67.90	1.1	2,960	0.04%
2023/04/14	1	69.40	0	0.00	69.50	1	2,845	0.04%
2023/04/12	0	0.00	1	69.50	69.30	-1	2,824	-0.04%
2023/04/10	2.4	67.66	0	0.00	67.50	2.4	2,756	0.09%
2023/04/06	0	0.00	1	69.80	69.90	-1	2,677	-0.04%
2023/03/31	0	0.00	1	69.40	69.30	-1	2,644	-0.04%
2023/03/29	4.1	68.62	0	0.00	68.40	4.1	2,575	0.16%
2023/03/28	0	0.00	3	70.10	70.00	-3	2,525	-0.12%
2023/03/24	0	0.00	0.1	70.55	70.30	-0.1	2,552	0.00%
2023/03/23	0	0.00	3	71.30	71.00	-3	2,533	-0.12%
2023/03/22	1	70.80	0	0.00	70.50	1	2,490	0.04%
2023/03/21	0	0.00	101	70.90	70.60	-101	2,463	-4.10%	大賣/鉅額交易
2023/03/20	2	70.00	2	70.40	70.40	0	2,441	0.00%
2023/03/17	0	0.00	4	69.85	70.00	-4	2,425	-0.16%
2023/03/16	0	0.00	5	68.90	68.80	-5	2,407	-0.21%
2023/03/15	0.1	69.15	0	0.00	68.80	0.1	2,400	0.00%
2023/03/13	0	0.00	1	69.70	70.30	-1	2,356	-0.04%
2023/03/10	1	70.10	1	70.90	70.10	0	2,326	0.00%
2023/03/09	0.1	70.40	2	70.95	70.90	-2	2,292	-0.09%
2023/03/08	0	0.00	1	70.40	70.40	-1	2,200	-0.05%
2023/03/07	1	69.60	51	70.08	70.50	-50	2,158	-2.32%
2023/03/06	2.1	70.09	3	70.03	70.20	-1	2,104	-0.05%
2023/03/03	2.1	68.94	0	0.00	69.00	2.1	2,012	0.10%
2023/03/02	1	68.60	0	0.00	69.00	1	1,967	0.05%
2023/03/01	0	0.00	44	68.29	69.00	-44	1,912	-2.30%
2023/02/24	1	67.10	2	67.70	67.30	-1	1,805	-0.06%
2023/02/23	0	0.00	2.1	66.62	67.10	-2.1	1,761	-0.12%
2023/02/22	0	0.00	1	65.70	66.00	-1	1,712	-0.06%
2023/02/21	0	0.00	1	64.60	65.30	-1	1,673	-0.06%
2023/02/20	1	64.10	1	64.40	64.50	0	1,736	0.00%
2023/02/17	1	63.50	0	0.00	63.90	1	1,753	0.06%
2023/02/14	0	0.00	2	64.30	64.40	-2	1,806	-0.11%
2023/02/09	0	0.00	4	64.23	63.70	-4	1,877	-0.21%
2023/02/07	0	0.00	1	63.30	63.40	-1	1,778	-0.06%
2023/02/06	0	0.00	1	63.30	63.40	-1	1,766	-0.06%
2023/02/03	1	63.10	1.4	63.22	63.30	-0.4	1,753	-0.02%
2023/02/01	0	0.00	2	59.30	60.50	-2	1,692	-0.12%
2023/01/13	0	0.00	9	61.04	60.90	-9	1,674	-0.54%
2023/01/11	0	0.00	1	60.50	60.60	-1	1,673	-0.06%
2023/01/03	2	59.00	2	57.90	59.00	0	1,732	0.00%
2022/12/19	0	0.00	3	58.90	59.40	-3	1,761	-0.17%
2022/12/12	0	0.00	1	58.70	58.70	-1	1,829	-0.05%
2022/12/09	0	0.00	1	59.30	59.30	-1	1,878	-0.05%
2022/12/08	2	58.50	0	0.00	59.00	2	1,874	0.11%
2022/12/05	1	59.20	0	0.00	59.20	1	1,899	0.05%
2022/12/02	0	0.00	2	59.00	59.40	-2	1,936	-0.10%
2022/12/01	1	58.90	0	0.00	58.90	1	1,927	0.05%
2022/11/30	1	58.20	0	0.00	58.20	1	1,932	0.05%
2022/11/28	0	0.00	0	58.30	57.70	0	1,936	0.00%
2022/11/24	0	0.00	2	59.20	58.80	-2	1,951	-0.10%
2022/11/22	0.1	58.10	0	0.00	58.80	0.1	1,961	0.01%
2022/11/21	0.5	58.57	0	0.00	58.30	0.5	1,971	0.03%
2022/11/17	1	59.20	0	0.00	59.30	1	1,982	0.05%
2022/11/16	10	59.10	12.2	59.50	59.50	-2.2	1,979	-0.11%
2022/11/14	0	0.00	0	57.70	57.70	0	1,904	0.00%
2022/11/11	1	57.50	2	57.80	57.50	-1	1,891	-0.05%
2022/11/09	1	57.10	0.1	57.00	57.20	1	1,877	0.05%
2022/11/08	0	0.00	1	55.60	55.70	-1	1,849	-0.05%
2022/11/07	0	0.00	0	55.20	56.20	0	1,884	0.00%
2022/11/04	2	54.50	0	0.00	54.60	2	1,874	0.11%
2022/11/02	0	0.00	0.1	54.70	54.80	-0.1	1,931	0.00%
2022/11/01	0	0.00	3	54.50	54.60	-3	1,970	-0.15%
2022/10/31	0	0.00	1.4	53.42	54.40	-1.4	1,998	-0.07%
2022/10/28	1	52.40	0	0.00	52.60	1	1,993	0.05%
2022/10/27	0	0.00	1.2	53.82	53.90	-1.2	1,971	-0.06%
2022/10/25	1	52.80	5	53.30	52.80	-4	2,055	-0.19%
2022/10/24	1	53.00	1	53.60	53.60	0	2,059	0.00%
2022/10/21	0	0.00	7	53.66	53.30	-7	2,057	-0.34%
2022/10/19	0	0.00	1	53.20	53.10	-1	2,109	-0.05%
2022/10/17	0	0.00	1	51.30	51.80	-1	2,148	-0.05%
2022/10/14	2	50.20	0	0.00	50.30	2	2,213	0.09%
2022/10/13	2	49.60	0	0.00	49.45	2	2,365	0.08%
2022/10/12	1	50.30	0	0.00	50.40	1	2,485	0.04%
2022/10/07	0	0.00	0.2	51.90	52.00	-0.2	2,585	-0.01%
2022/10/06	1	51.70	0	0.00	52.00	1	2,641	0.04%
2022/10/03	1	50.00	0	0.00	50.40	1	2,753	0.04%
2022/09/29	50	50.40	0	0.00	51.30	50	2,848	1.76%
2022/09/27	5	51.10	0	0.00	51.10	5	2,891	0.17%
2022/09/26	2	51.20	0	0.00	51.30	2	2,911	0.07%
2022/09/19	0.1	54.00	0	0.00	53.90	0.1	3,051	0.00%
2022/09/14	0.1	55.50	0	0.00	55.60	0.1	3,106	0.00%
2022/09/06	1	55.40	0	0.00	55.10	1	3,244	0.03%
2022/08/25	0	0.00	1	56.90	57.20	-1	3,293	-0.03%
2022/08/24	0	56.30	0	0.00	56.60	0	3,305	0.00%
2022/08/19	0	0.00	1	57.00	57.30	-1	3,297	-0.03%
2022/08/18	1	56.50	0	0.00	56.80	1	3,308	0.03%
2022/08/17	1	56.70	1	56.90	56.70	0	3,312	0.00%
2022/08/16	1	56.50	1	56.80	56.50	0	3,288	0.00%
2022/08/12	2	56.20	1	56.40	56.20	1	3,247	0.03%
2022/08/11	0	0.00	3	55.67	55.40	-3	3,211	-0.09%
2022/08/10	3	55.23	2	55.30	55.10	1	3,237	0.03%
2022/08/09	3	55.23	1	55.30	55.90	2	3,244	0.06%
2022/08/08	1	55.10	1	54.70	55.70	0	3,223	0.00%
2022/08/05	1	55.20	0	0.00	55.30	1	3,182	0.03%
2022/08/04	51	54.69	3	54.57	54.70	48	3,169	1.51%
2022/08/01	0	0.00	2	55.50	55.60	-2	3,115	-0.06%
2022/07/27	1	54.10	0	0.00	54.10	1	3,122	0.03%
2022/07/25	2	55.15	0	0.00	55.40	2	3,111	0.06%
2022/07/22	2	54.75	1	55.10	55.80	1	3,117	0.03%
2022/07/21	5	54.90	5	54.70	55.20	0	3,108	0.00%
2022/07/20	5	54.76	26	54.37	54.90	-21	3,053	-0.69%
2022/07/19	3	59.93	0	0.00	59.90	3	2,925	0.10%
2022/07/18	21	59.23	0	0.00	59.80	21	2,812	0.75%
2022/07/15	1	57.50	3.2	56.82	57.60	-2.2	2,749	-0.08%
2022/07/14	1	55.50	0	0.00	56.00	1	2,729	0.04%
2022/07/13	0	0.00	0.2	56.10	55.20	-0.2	2,705	-0.01%
2022/07/12	1.4	56.10	0	0.00	55.20	1.4	2,735	0.05%
2022/07/11	1	57.20	0	0.00	57.00	1	2,713	0.04%
2022/07/08	1	57.30	4	57.18	57.60	-3	2,699	-0.11%
2022/07/07	1	56.00	0	0.00	56.00	1	2,654	0.04%
2022/07/06	0	0.00	3	56.30	54.60	-3	2,617	-0.11%
2022/07/05	0	0.00	5	56.70	57.00	-5	2,616	-0.19%
2022/07/04	2	56.95	1	57.10	56.60	1	2,620	0.04%
2022/07/01	0	0.00	1	59.40	57.50	-1	2,655	-0.04%
2022/06/30	3.3	60.03	0	0.00	59.30	3.3	2,660	0.12%
2022/06/29	3.3	62.00	0	0.00	61.80	3.3	2,613	0.13%
2022/06/28	1	63.20	0	0.00	63.30	1	2,601	0.04%
2022/06/27	2	64.40	1	64.70	64.60	1	2,607	0.04%
2022/06/24	2	64.10	0	0.00	64.20	2	2,609	0.08%
2022/06/23	528	64.32	0	0.00	64.40	528	2,603	20.28%	大買/鉅額交易
2022/06/21	29	66.30	0	0.00	66.70	29	2,545	1.14%
2022/06/20	1.4	66.30	0	0.00	66.00	1.4	2,607	0.05%
2022/06/17	1.2	66.53	0	0.00	68.30	1.2	2,609	0.05%
2022/06/16	3	67.77	0	0.00	67.50	3	2,543	0.12%
2022/06/14	3	67.97	0	0.00	68.40	3	2,600	0.12%
2022/06/13	0.2	68.40	0	0.00	68.10	0.2	2,668	0.01%
2022/06/08	1.2	69.82	0	0.00	69.80	1.2	2,781	0.04%
2022/06/07	0	0.00	1	70.10	70.10	-1	3,013	-0.03%
2022/06/02	5	69.50	2	69.90	69.50	3	3,173	0.09%
2022/06/01	3	69.77	0	0.00	69.50	3	3,312	0.09%
2022/05/31	1	69.40	0	0.00	69.40	1	3,431	0.03%
2022/05/30	2	69.00	0	0.00	69.10	2	3,610	0.06%
2022/05/27	1	68.30	0	0.00	68.30	1	3,696	0.03%
2022/05/26	1	68.10	0	0.00	67.80	1	3,956	0.03%
2022/05/25	2	68.00	3	68.50	68.40	-1	4,078	-0.02%
2022/05/19	0	0.00	5	68.90	69.10	-5	4,244	-0.12%
2022/05/18	0	0.00	7	69.64	69.60	-7	4,247	-0.16%
2022/05/17	1	68.80	1	69.10	69.10	0	4,244	0.00%
2022/05/16	0	0.00	1	67.70	67.80	-1	4,246	-0.02%
2022/05/13	0	0.00	1	67.60	67.60	-1	4,270	-0.02%
2022/05/12	1	67.00	0	0.00	66.80	1	4,328	0.02%
2022/05/11	1	68.30	0	0.00	68.00	1	4,348	0.02%
2022/05/10	85	68.06	4	66.90	68.20	81	4,398	1.84%
2022/05/09	0	0.00	1	67.80	67.50	-1	4,427	-0.02%
2022/05/04	2	67.40	0	0.00	67.40	2	4,506	0.04%
2022/05/03	3	67.37	2	67.30	67.30	1	4,581	0.02%
2022/04/29	1	67.90	0	0.00	67.10	1	4,652	0.02%
2022/04/28	0	0.00	3	67.23	67.50	-3	4,708	-0.06%
2022/04/27	4	65.80	1	66.00	66.20	3	4,755	0.06%
2022/04/26	140	67.16	0	0.00	67.10	140	4,793	2.92%	大買/鉅額交易
2022/04/25	1	67.80	4	67.48	67.50	-3	4,996	-0.06%
2022/04/22	3	68.33	0	0.00	68.90	3	5,101	0.06%
2022/04/21	1	68.80	0	0.00	68.70	1	5,231	0.02%
2022/04/20	1	68.30	0	0.00	68.40	1	5,576	0.02%
2022/04/18	3	68.87	4	68.83	68.70	-1	5,891	-0.02%
2022/04/15	4	66.58	1	66.90	67.20	3	5,900	0.05%
2022/04/14	0	0.00	16	67.00	66.90	-16	5,940	-0.27%
2022/04/13	2	66.80	16	66.90	67.00	-14	5,980	-0.23%
2022/04/12	3	65.77	3	66.13	66.40	0	6,020	0.00%
2022/04/11	2	66.60	1	66.60	66.50	1	6,035	0.02%
2022/04/08	8	67.10	0	0.00	67.50	8	6,020	0.13%
2022/04/07	3	67.67	0	0.00	67.20	3	6,010	0.05%
2022/04/06	2	68.50	0	0.00	68.60	2	5,998	0.03%
2022/03/31	2	69.15	0	0.00	69.10	2	6,024	0.03%
2022/03/28	1	69.60	2	70.05	70.10	-1	6,014	-0.02%
2022/03/25	1	70.70	1	70.90	70.60	0	6,012	0.00%
2022/03/22	0	0.00	2	71.90	71.90	-2	6,060	-0.03%
2022/03/18	2	70.75	4	71.80	71.80	-2	6,091	-0.03%
2022/03/17	4	70.83	0	70.90	70.90	4	6,092	0.07%
2022/03/16	1	69.40	2	69.80	69.10	-1	6,106	-0.02%
2022/03/14	10	71.26	4	70.80	71.00	6	6,116	0.10%
2022/03/11	1	71.00	1	71.10	71.30	0	6,124	0.00%
2022/03/10	19	71.88	19	72.06	71.20	0	6,140	0.00%
2022/03/09	43	70.86	0	0.00	71.60	43	5,957	0.72%
2022/03/08	3	68.70	7	68.70	68.90	-4	5,926	-0.07%
2022/03/07	4	69.48	12	69.83	69.10	-8	5,954	-0.13%
2022/03/04	6	71.58	6	71.37	71.10	0	5,901	0.00%
2022/03/03	6	72.40	8	72.33	72.60	-2	5,821	-0.03%
2022/03/02	4	70.30	1	70.30	70.90	3	5,710	0.05%
2022/03/01	3	70.90	3	71.27	71.00	0	5,644	0.00%
2022/02/25	4	67.83	5	68.76	68.90	-1	5,436	-0.02%
2022/02/24	5	66.94	7	67.74	66.80	-2	5,384	-0.04%
2022/02/23	1	68.70	1	68.80	68.70	0	5,384	0.00%
2022/02/22	8	68.23	0	0.00	68.30	8	5,427	0.15%
2022/02/21	1	68.70	0	0.00	69.50	1	5,524	0.02%
2022/02/17	0	0.00	12	68.22	68.80	-12	5,766	-0.21%
2022/02/16	0	0.00	4	68.20	68.00	-4	5,908	-0.07%
2022/02/15	2	68.15	2	68.50	67.90	0	5,989	0.00%
2022/02/14	2	67.90	10	68.16	68.10	-8	6,058	-0.13%
2022/02/11	1	69.30	1	69.50	69.30	0	6,065	0.00%
2022/02/10	3	68.97	1	69.20	69.70	2	6,133	0.03%
2022/02/09	4	69.10	0	0.00	69.00	4	6,181	0.07%
2022/02/07	7	67.60	0	0.00	67.80	7	6,251	0.11%
2022/01/26	0	0.00	3	67.90	67.90	-3	6,270	-0.05%
2022/01/25	8	68.44	4	68.68	68.00	4	6,349	0.06%
2022/01/24	7	67.60	7	67.96	68.70	0	6,324	0.00%
2022/01/21	7	69.06	0	0.00	69.00	7	6,414	0.11%
2022/01/20	7	69.07	0	0.00	70.00	7	6,570	0.11%
2022/01/19	9	69.36	4	69.35	69.10	5	6,547	0.08%
2022/01/18	10	70.37	21.2	70.18	70.00	-11.2	6,512	-0.17%
2022/01/17	3	68.90	5	69.20	69.80	-2	6,332	-0.03%
2022/01/14	18	67.51	34	67.94	68.20	-16	6,251	-0.26%
2022/01/13	34	68.83	6	69.20	69.00	28	6,178	0.45%
2022/01/12	3	67.60	4	67.85	68.00	-1	5,884	-0.02%
2022/01/11	9	67.83	5	67.96	67.90	4	5,789	0.07%
2022/01/10	1	66.80	2	67.15	67.20	-1	5,604	-0.02%
2022/01/07	2	66.50	0	0.00	66.40	2	5,575	0.04%
2022/01/06	0	0.00	2	66.70	66.90	-2	5,563	-0.04%
2022/01/05	3	66.47	1	66.40	66.50	2	5,612	0.04%
2022/01/03	1	67.00	0	0.00	66.80	1	5,891	0.02%
2021/12/30	1	66.50	0	0.00	66.70	1	5,912	0.02%
2021/12/29	2	66.45	0	0.00	66.40	2	5,926	0.03%
2021/12/28	3	67.27	0	0.00	66.90	3	5,968	0.05%
2021/12/27	0	0.00	2	67.10	67.10	-2	6,008	-0.03%
2021/12/24	3	66.10	0	0.00	66.10	3	6,032	0.05%
2021/12/23	0	0.00	1	65.80	66.00	-1	6,077	-0.02%
2021/12/21	1	65.10	0	0.00	65.40	1	6,223	0.02%
2021/12/20	3	64.70	0	0.00	64.90	3	6,219	0.05%
2021/12/17	2.1	65.12	0	0.00	65.10	2.1	6,237	0.03%
2021/12/16	0	0.00	4	66.08	66.30	-4	6,179	-0.06%
2021/12/15	1	65.50	0	0.00	65.30	1	6,181	0.02%
2021/12/14	2	66.00	2	65.70	65.70	0	6,194	0.00%
2021/12/13	1	66.80	3	66.70	66.70	-2	6,159	-0.03%
2021/12/10	0	0.00	1	66.80	66.90	-1	6,196	-0.02%
2021/12/09	3.2	66.47	21	66.29	66.30	-17.8	6,246	-0.28%
2021/12/08	20	67.10	0	0.00	66.80	20	6,222	0.32%
2021/12/07	1	67.10	31	67.10	67.10	-30	6,240	-0.48%
2021/12/06	1.5	67.63	0	0.00	67.50	1.5	6,299	0.02%
2021/12/03	0.5	67.80	2	67.70	67.60	-1.5	6,489	-0.02%
2021/12/02	10	67.80	0	0.00	67.80	10	6,877	0.15%
2021/11/30	8	67.19	10	67.55	67.00	-2	8,300	-0.02%
2021/11/29	2	65.30	1	65.60	66.60	1	8,409	0.01%
2021/11/26	2	66.75	9	66.18	66.20	-7	8,647	-0.08%
2021/11/24	1	66.90	0	0.00	67.30	1	8,766	0.01%
2021/11/23	2	67.60	4	67.60	67.60	-2	8,957	-0.02%
2021/11/22	1	68.50	6	68.63	68.30	-5	8,989	-0.06%
2021/11/19	5	67.50	4	67.38	67.30	1	9,026	0.01%
2021/11/18	14	67.42	6	67.58	67.20	8	9,051	0.09%
2021/11/17	7	66.51	2	66.75	66.90	5	8,947	0.06%
2021/11/16	4	67.08	0	0.00	66.80	4	8,857	0.05%
2021/11/15	27	67.85	7	68.10	68.20	20	8,763	0.23%
2021/11/12	0	0.00	11	66.55	66.70	-11	8,674	-0.13%
2021/11/11	9	65.36	0.6	65.80	64.90	8.4	8,625	0.10%
2021/11/10	1	65.70	1	66.20	66.00	0	8,639	0.00%
2021/11/09	1	66.20	4	66.55	66.00	-3	8,759	-0.03%
2021/11/08	2	65.90	10	65.83	65.90	-8	8,730	-0.09%
2021/11/05	1	64.80	5	65.42	65.80	-4	8,761	-0.05%
2021/11/04	16	65.41	2	65.55	65.20	14	8,919	0.16%
2021/11/03	6	65.02	3	64.83	65.20	3	9,095	0.03%
2021/11/02	9	64.96	1	65.60	63.60	8	9,371	0.09%
2021/11/01	1.1	64.62	9	65.29	65.10	-7.9	9,820	-0.08%
2021/10/29	12	64.63	0	0.00	64.30	12	10,157	0.12%
2021/10/28	11	65.23	0	0.00	65.20	11	10,080	0.11%
2021/10/27	1	64.30	2	64.10	64.50	-1	9,998	-0.01%
2021/10/26	1.1	63.35	0	0.00	63.20	1.1	10,238	0.01%
2021/10/25	1	62.60	0	0.00	63.10	1	10,223	0.01%
2021/10/22	0	0.00	1	63.50	63.40	-1	10,272	-0.01%
2021/10/20	1	62.40	3	63.07	62.50	-2	10,371	-0.02%
2021/10/19	2	62.30	1	62.70	62.60	1	10,431	0.01%
2021/10/15	2	62.05	3	62.67	62.10	-1	10,594	-0.01%
2021/10/14	3	60.83	0	0.00	61.10	3	10,699	0.03%
2021/10/13	4.3	61.21	0	0.00	61.00	4.3	10,799	0.04%
2021/10/12	1.1	62.03	0	0.00	62.00	1.1	10,866	0.01%
2021/10/08	3.1	64.08	0.2	64.90	63.30	2.9	11,163	0.03%
2021/10/07	2	65.85	4	65.75	65.90	-2	11,005	-0.02%
2021/10/05	0	0.00	0.2	64.10	65.40	-0.2	11,117	0.00%
2021/10/04	5.2	65.81	0	0.00	65.00	5.2	11,081	0.05%
2021/10/01	1	67.00	1	67.40	67.30	0	11,063	0.00%
2021/09/30	1.1	67.71	1	68.10	67.50	0.1	11,044	0.00%
2021/09/29	5.2	67.76	1	67.40	67.20	4.2	11,088	0.04%
2021/09/28	0	0.00	0	70.30	70.10	0	10,983	0.00%
2021/09/24	0.1	71.40	0	0.00	71.40	0.1	10,977	0.00%
2021/09/23	1.1	71.03	2	71.35	71.00	-1	10,987	-0.01%
2021/09/22	1.1	70.48	1	70.22	70.50	0	11,005	0.00%
2021/09/17	1	71.50	0.7	71.50	71.60	0.3	11,223	0.00%
2021/09/16	0	0.00	3	72.10	71.80	-3	11,224	-0.03%
2021/09/15	8.1	72.17	4	72.50	71.80	4.1	11,200	0.04%
2021/09/14	5	73.02	10	72.70	72.70	-5	11,146	-0.04%
2021/09/13	3	73.93	0.2	73.99	73.70	2.8	11,062	0.03%
2021/09/10	1	74.30	1	74.40	74.50	0	11,038	0.00%
2021/09/09	3	73.64	1	74.20	73.50	2	10,992	0.02%
2021/09/08	6.1	73.91	7	74.16	73.30	-1	10,921	-0.01%
2021/09/07	12.1	75.80	18	75.77	74.40	-5.9	10,732	-0.06%
2021/09/06	89	83.19	1,668	83.05	78.00	-1,579	10,307	-15.32%	大賣/鉅額交易
2021/09/03	6	80.08	6	80.25	81.10	0	8,879	0.00%
2021/09/02	0.3	79.10	2	79.50	79.40	-1.8	8,739	-0.02%
2021/09/01	10	77.36	12	78.69	80.40	-2	8,616	-0.02%
2021/08/31	6	76.30	3	76.87	77.10	3	8,442	0.04%
2021/08/30	3	76.80	1	76.40	77.00	2	8,363	0.02%
2021/08/27	1	75.70	1	75.80	75.80	0	8,235	0.00%
2021/08/26	0	0.00	5	73.32	73.70	-5	8,014	-0.06%
2021/08/25	5	72.66	2	72.80	72.50	3	7,914	0.04%
2021/08/24	2	73.60	0	0.00	73.60	2	7,814	0.03%
2021/08/23	1	74.60	8	74.28	74.50	-7	7,774	-0.09%
2021/08/20	8	73.33	1.4	73.30	73.20	6.7	7,784	0.09%
2021/08/19	1	73.80	2	73.10	73.10	-1	7,799	-0.01%
2021/08/18	8	73.74	3	73.97	75.00	5	7,769	0.06%
2021/08/17	1	73.70	5	73.74	73.60	-4	7,721	-0.05%
2021/08/16	3	74.20	1	73.70	73.90	2	7,666	0.03%
2021/08/13	1	77.00	5	76.58	73.60	-4	7,604	-0.05%
2021/08/12	2	76.35	0.2	76.70	77.70	1.9	7,512	0.02%
2021/08/11	4	77.58	5	77.26	76.10	-1	7,479	-0.01%
2021/08/10	3	77.43	3	77.17	77.60	0	7,395	0.00%
2021/08/09	15	80.16	23	78.80	78.40	-8	7,253	-0.11%
2021/08/06	9	81.28	29	80.90	80.90	-20	7,024	-0.28%
2021/08/05	14	80.65	4	79.55	80.20	10	6,752	0.15%
2021/08/04	12	78.48	7.8	78.45	79.30	4.2	6,309	0.07%
2021/08/03	2	75.65	3	75.77	76.00	-1	6,020	-0.02%
2021/08/02	4	75.08	2	75.50	75.30	2	5,948	0.03%
2021/07/30	2	74.85	4	75.15	75.00	-2	5,915	-0.03%
2021/07/29	0	0.00	1	72.30	72.70	-1	5,731	-0.02%
2021/07/28	6	71.23	7	70.69	71.40	-1	5,731	-0.02%
2021/07/27	2	73.85	1	74.30	73.30	1	5,775	0.02%
2021/07/26	3	72.60	1	73.10	72.90	2	5,705	0.04%
2021/07/23	0	0.00	2	72.55	72.10	-2	5,714	-0.04%
2021/07/22	0	0.00	2	71.55	71.40	-2	5,670	-0.04%
2021/07/21	1.5	70.57	1	69.50	69.70	0.5	5,620	0.01%
2021/07/20	2	74.80	1	75.60	74.30	1	5,503	0.02%
2021/07/19	3	76.77	1	76.90	76.70	2	5,366	0.04%
2021/07/16	2	77.45	1	77.90	77.70	1	5,334	0.02%
2021/07/15	41	77.20	5	77.40	77.20	36	5,233	0.69%
2021/07/14	0	0.00	2	74.75	74.40	-2	4,848	-0.04%
2021/07/13	1	74.70	0	0.00	73.90	1	4,873	0.02%
2021/07/12	0	0.00	1	73.50	74.70	-1	4,849	-0.02%
2021/07/09	2.3	73.69	2	73.60	72.90	0.3	4,783	0.01%
2021/07/07	0	0.00	2	72.95	73.10	-2	4,826	-0.04%
2021/07/06	0.2	73.15	2	73.30	73.30	-1.8	4,837	-0.04%
2021/07/05	0.5	72.46	1	72.30	72.50	-0.5	4,784	-0.01%
2021/07/02	2	71.30	0	0.00	71.50	2	4,789	0.04%
2021/06/30	0	0.00	2	71.35	72.00	-2	4,933	-0.04%
2021/06/29	1	72.40	0	0.00	71.90	1	4,933	0.02%
2021/06/28	6	72.00	5	72.28	72.80	1	4,940	0.02%
2021/06/25	0	0.00	2	70.25	70.20	-2	4,782	-0.04%
2021/06/24	0	0.00	2	69.85	70.00	-2	4,811	-0.04%
2021/06/23	1	69.70	0	0.00	69.60	1	4,879	0.02%
2021/06/21	0	0.00	1	69.30	69.10	-1	4,978	-0.02%
2021/06/18	0	0.00	2	70.70	69.00	-2	5,103	-0.04%
2021/06/17	0	0.00	1	70.00	70.60	-1	5,159	-0.02%
2021/06/16	2	69.90	5	70.50	70.00	-3	5,570	-0.05%
2021/06/11	0	0.00	1	70.40	70.30	-1	5,983	-0.02%
2021/06/10	1	69.80	2	70.20	70.50	-1	6,026	-0.02%
2021/06/09	1	69.30	0	0.00	69.20	1	6,028	0.02%
2021/06/08	9	70.17	5	70.26	70.80	4	6,018	0.07%
2021/06/07	0	0.00	1	68.20	68.40	-1	5,972	-0.02%
2021/06/04	1	67.90	0	0.00	68.40	1	6,017	0.02%
2021/06/03	0	0.00	1	68.50	68.30	-1	6,179	-0.02%
2021/06/02	1	67.80	2	68.25	68.20	-1	6,293	-0.02%
2021/05/28	1	68.10	2	67.80	68.20	-1	6,787	-0.01%
2021/05/27	2	66.10	1	65.80	66.00	1	6,957	0.01%
2021/05/26	0	0.00	1	66.60	67.30	-1	6,957	-0.01%
2021/05/25	0	0.00	2	66.40	66.90	-2	7,011	-0.03%
2021/05/21	0	0.00	4	64.30	64.50	-4	7,126	-0.06%
2021/05/20	2	64.55	2	64.90	64.40	0	7,215	0.00%
2021/05/19	1	66.00	0	0.00	66.60	1	7,194	0.01%
2021/05/17	0	0.00	2	62.70	62.80	-2	7,313	-0.03%
2021/05/14	0	0.00	0.2	66.80	66.60	-0.2	7,287	0.00%
2021/05/13	1	65.10	2	65.20	65.20	-1	7,294	-0.01%
2021/05/12	0	0.00	11	63.66	64.50	-11	7,288	-0.15%
2021/05/11	6	67.85	8	69.00	67.10	-2	7,276	-0.03%
2021/05/10	6	71.07	50	71.00	71.00	-44	7,238	-0.61%
2021/05/07	7	70.69	0	0.00	71.00	7	7,429	0.09%
2021/05/06	5	71.36	1	70.50	70.60	4	7,469	0.05%
2021/05/05	4	70.90	2	71.10	70.40	2	7,787	0.03%
2021/05/04	1	71.80	4	70.68	71.60	-3	7,862	-0.04%
2021/05/03	1	74.50	1	76.00	73.90	0	7,892	0.00%
2021/04/29	0	0.00	4	77.48	77.40	-4	7,910	-0.05%
2021/04/28	51	77.58	4	77.78	78.20	47	7,975	0.59%
2021/04/27	0	0.00	2	76.80	76.90	-2	8,214	-0.02%
2021/04/26	1	76.50	1	77.00	76.90	0	8,350	0.00%
2021/04/23	0	0.00	1	75.90	76.00	-1	8,475	-0.01%
2021/04/22	6	77.03	2	75.80	75.20	4	8,655	0.05%
2021/04/21	1	77.20	1	77.30	77.50	0	8,814	0.00%
2021/04/20	2	76.75	3	76.70	76.60	-1	8,958	-0.01%
2021/04/16	2	78.00	6	77.97	77.90	-4	9,443	-0.04%
2021/04/15	1	76.60	3	76.47	76.50	-2	9,484	-0.02%
2021/04/14	0	74.60	0	0.00	75.30	0	9,628	0.00%
2021/04/13	1	76.90	4	77.00	76.40	-3	9,586	-0.03%
2021/04/12	2	77.55	1	79.00	77.50	1	9,552	0.01%
2021/04/09	0	0.00	7	77.84	78.00	-7	9,547	-0.07%
2021/04/08	1	78.00	16	77.83	77.60	-15	9,492	-0.16%
2021/04/07	102	77.75	0	0.00	77.80	102	9,452	1.08%	大買/鉅額交易
2021/04/06	15	79.53	5	79.14	79.00	10	9,396	0.11%
2021/04/01	1	77.90	2	77.85	78.00	-1	9,316	-0.01%
2021/03/31	1	77.70	3	78.03	77.70	-2	9,285	-0.02%
2021/03/30	1	77.40	4	77.35	77.80	-3	9,223	-0.03%
2021/03/29	2	76.60	1	77.10	76.70	1	9,172	0.01%
2021/03/26	4	76.68	0	0.00	76.70	4	9,239	0.04%
2021/03/25	1	76.30	7	76.14	76.10	-6	9,189	-0.07%
2021/03/24	3	75.60	14	75.90	75.50	-11	9,144	-0.12%
2021/03/23	4	75.80	4	76.00	75.80	0	9,116	0.00%
2021/03/22	8	74.86	23	75.04	74.70	-15	9,009	-0.17%
2021/03/19	31	76.52	14	76.24	76.00	17	8,985	0.19%
2021/03/18	18	77.01	17	76.22	77.90	1	8,602	0.01%
2021/03/17	2	73.85	2	74.35	73.50	0	8,297	0.00%
2021/03/16	2	73.25	0	0.00	73.70	2	8,465	0.02%
2021/03/15	4	72.95	5	73.00	73.60	-1	8,607	-0.01%
2021/03/12	10	72.90	0	0.00	72.70	10	8,634	0.12%
2021/03/11	5	72.46	9	72.57	73.10	-4	8,692	-0.05%
2021/03/10	14	71.47	10	71.70	71.70	4	8,969	0.04%
2021/03/09	1,085	70.96	0	0.00	71.40	1,085	8,988	12.07%	大買/鉅額交易
2021/03/08	3	72.73	7	72.63	72.20	-4	8,885	-0.05%
2021/03/05	3	73.63	0	0.00	72.70	3	8,795	0.03%
2021/03/04	272	74.52	1	74.40	74.10	271	8,709	3.11%	大買/鉅額交易
2021/03/03	7	74.43	3	75.07	75.10	4	8,584	0.05%
2021/03/02	7	75.84	15	75.36	75.50	-8	8,370	-0.10%
2021/02/26	1	73.90	3	73.87	74.10	-2	8,284	-0.02%
2021/02/25	6	74.25	3	74.43	74.50	3	8,286	0.04%
2021/02/24	5	74.74	5	73.70	74.40	0	8,260	0.00%
2021/02/23	14	74.26	3	74.53	74.40	11	8,214	0.13%
2021/02/22	3	73.73	6	74.53	75.50	-3	8,142	-0.04%
2021/02/19	1	73.10	8	73.28	73.20	-7	8,051	-0.09%
2021/02/18	1	73.90	0	0.00	73.90	1	8,059	0.01%
2021/02/17	9	73.39	3	74.07	73.50	6	8,050	0.07%
2021/02/05	1	71.30	3	71.40	71.30	-2	7,963	-0.03%
2021/02/04	2	70.55	2	70.60	70.30	0	8,045	0.00%
2021/02/03	4	71.55	2	71.50	71.20	2	8,085	0.02%
2021/02/02	1	70.40	5	71.70	72.40	-4	8,171	-0.05%
2021/02/01	3	69.13	1	68.10	69.50	2	8,259	0.02%
2021/01/29	8	71.15	3	71.30	69.20	5	8,380	0.06%
2021/01/28	9	73.10	1	73.50	72.50	8	8,195	0.10%
2021/01/27	10	76.41	6	75.63	75.70	4	8,077	0.05%
2021/01/26	9	75.54	2	75.60	75.70	7	7,652	0.09%
2021/01/25	0	0.00	8	75.71	75.70	-8	7,537	-0.11%
2021/01/22	0	0.00	10	75.10	75.40	-10	7,400	-0.14%
2021/01/21	6	74.50	0	0.00	74.40	6	7,308	0.08%
2021/01/20	16	75.14	4	74.55	73.70	12	7,247	0.17%
2021/01/19	6	74.27	0	0.00	74.50	6	6,991	0.09%
2021/01/18	7	73.70	1	74.00	73.90	6	6,871	0.09%
2021/01/15	1	74.50	11	73.70	74.50	-10	6,733	-0.15%
2021/01/14	2	73.20	8	73.20	73.80	-6	6,597	-0.09%
2021/01/13	1	72.10	2	71.95	72.10	-1	6,359	-0.02%
2021/01/12	12	71.05	5	71.44	70.40	7	6,189	0.11%
2021/01/11	0	0.00	2	69.40	69.30	-2	5,733	-0.03%
2021/01/08	0	0.00	4	68.25	68.20	-4	5,658	-0.07%
2021/01/07	0	0.00	6	67.88	68.00	-6	5,631	-0.11%
2021/01/06	2	66.40	2	66.60	66.30	0	5,544	0.00%
2021/01/05	2	67.20	2	67.30	67.40	0	5,529	0.00%
2021/01/04	250	67.00	1	67.10	67.40	249	5,549	4.49%	大買/鉅額交易
2020/12/31	2	66.00	1	66.20	66.40	1	5,526	0.02%
2020/12/30	30	65.70	1	65.80	65.90	29	5,566	0.52%
2020/12/29	2	66.80	8	66.10	65.80	-6	5,641	-0.11%
2020/12/25	2	66.30	1	66.50	66.20	1	5,808	0.02%
2020/12/24	50	66.00	0	0.00	65.70	50	5,943	0.84%
2020/12/23	90	65.75	8	65.70	65.70	82	6,053	1.35%
2020/12/22	1	67.10	2	67.45	66.30	-1	6,265	-0.02%
2020/12/21	0	0.00	4	66.20	66.50	-4	6,312	-0.06%
2020/12/17	5	65.78	0	0.00	65.40	5	6,740	0.07%
2020/12/16	7	65.99	8	66.34	66.20	-1	6,843	-0.01%
2020/12/15	2	66.45	8	65.90	65.30	-6	6,937	-0.09%
2020/12/14	3	67.37	6	67.13	66.90	-3	7,196	-0.04%
2020/12/11	2	66.90	43	66.56	67.40	-41	7,464	-0.55%
2020/12/10	27	68.65	2	68.10	68.70	25	7,457	0.34%
2020/12/09	0	0.00	10.1	67.98	69.00	-10.1	7,231	-0.14%
2020/12/08	1	66.00	6	66.05	66.20	-5	7,038	-0.07%
2020/12/07	1	67.30	2	67.10	66.60	-1	7,006	-0.01%
2020/12/04	35	67.35	12	67.78	67.40	23	6,886	0.33%
2020/12/03	2	66.20	5	66.06	66.20	-3	6,546	-0.05%
2020/12/02	2	65.40	3	65.57	65.80	-1	6,477	-0.02%
2020/12/01	5	65.10	3	64.80	65.20	2	6,433	0.03%
2020/11/30	4	64.48	1	64.90	64.30	3	6,390	0.05%
2020/11/27	1	64.90	0	0.00	64.70	1	6,320	0.02%
2020/11/26	2	65.05	1	65.20	65.00	1	6,301	0.02%
2020/11/25	3	66.40	10	66.50	65.40	-7	6,267	-0.11%
2020/11/23	0	0.00	1	65.50	65.50	-1	6,145	-0.02%
2020/11/20	1	64.70	1	64.50	64.90	0	6,156	0.00%
2020/11/18	1	64.90	7	65.27	64.90	-6	6,152	-0.10%
2020/11/17	2	65.40	2	65.40	65.30	0	6,139	0.00%
2020/11/16	3	64.80	0	0.00	64.70	3	6,165	0.05%
2020/11/13	1	65.00	2.2	64.99	65.00	-1.2	6,144	-0.02%
2020/11/12	2	65.75	11	65.81	65.60	-9	6,125	-0.15%
2020/11/11	0	0.00	3	65.07	65.00	-3	6,016	-0.05%
2020/11/10	2	64.50	7	64.59	64.90	-5	5,943	-0.08%
2020/11/09	3	64.73	18	65.58	64.20	-15	5,793	-0.26%
2020/11/06	1	63.50	7	63.73	64.00	-6	5,608	-0.11%
2020/11/04	1	61.70	0	0.00	62.30	1	5,425	0.02%
2020/10/30	0	0.00	5	62.70	62.50	-5	5,478	-0.09%
2020/10/28	0	0.00	2	63.00	62.90	-2	5,606	-0.04%
2020/10/27	0	0.00	3	62.60	62.90	-3	5,640	-0.05%
2020/10/26	1	61.60	1	61.80	61.80	0	5,717	0.00%
2020/10/23	1	62.80	1	63.20	62.80	0	5,800	0.00%
2020/10/22	0	0.00	6	62.33	62.80	-6	5,902	-0.10%
2020/10/21	6	61.85	0	0.00	61.50	6	5,936	0.10%
2020/10/16	0	0.00	1	61.00	61.00	-1	6,454	-0.02%
2020/10/15	3	60.77	4	60.95	60.60	-1	6,530	-0.02%
2020/10/14	6	61.47	0	0.00	61.20	6	6,619	0.09%
2020/10/13	0	0.00	1	62.20	62.40	-1	6,640	-0.02%
2020/10/12	0	0.00	1	62.20	62.60	-1	6,671	-0.01%
2020/10/08	1	61.90	1	61.90	61.90	0	6,657	0.00%
2020/10/07	2	62.40	0	0.00	62.30	2	6,683	0.03%
2020/10/06	3	63.30	0	0.00	62.60	3	6,690	0.04%
2020/10/05	2	62.95	3	63.00	63.50	-1	6,769	-0.01%
2020/09/30	4	64.13	7	64.16	63.40	-3	6,793	-0.04%
2020/09/29	1	63.10	5	63.70	63.80	-4	6,767	-0.06%
2020/09/28	1	63.20	6	62.97	62.30	-5	6,792	-0.07%
2020/09/25	8	62.15	10	61.40	61.70	-2	6,828	-0.03%
2020/09/24	2	64.40	4	64.15	64.50	-2	6,761	-0.03%
2020/09/23	5	64.28	20.1	64.05	63.70	-15.1	6,709	-0.22%
2020/09/22	1	62.90	8	63.04	63.10	-7	6,519	-0.11%
2020/09/21	5	62.90	3	62.60	62.40	2	6,430	0.03%
2020/09/18	14	62.11	12	62.13	62.10	2	6,390	0.03%
2020/09/17	12	61.59	68	61.91	62.10	-56	6,440	-0.87%
2020/09/16	9	60.80	22	60.86	61.00	-13	6,182	-0.21%
2020/09/15	4	58.53	5	58.52	59.00	-1	5,942	-0.02%
2020/09/14	8	57.50	0	0.00	57.50	8	5,956	0.13%
2020/09/11	2	57.20	0	0.00	57.20	2	6,047	0.03%
2020/09/10	1	57.40	1	57.00	57.20	0	6,092	0.00%
2020/09/07	0	0.00	3	56.80	57.00	-3	6,322	-0.05%
2020/09/04	1	56.20	8	56.24	56.30	-7	6,437	-0.11%
2020/09/02	0	0.00	1	56.00	56.30	-1	6,662	-0.02%
2020/08/27	1	56.50	0	0.00	56.90	1	7,232	0.01%
2020/08/26	1	56.80	2	56.80	57.20	-1	7,295	-0.01%
2020/08/25	3	55.53	0	0.00	55.30	3	7,306	0.04%
2020/08/24	2	54.85	3	55.10	55.00	-1	7,378	-0.01%
2020/08/20	1	55.00	0	0.00	55.20	1	7,528	0.01%
2020/08/19	6	57.27	0	0.00	57.00	6	7,581	0.08%
2020/08/18	6	58.20	4	58.08	58.10	2	7,650	0.03%
2020/08/17	2	58.30	15	58.19	58.60	-13	7,938	-0.16%
2020/08/14	0	0.00	2	57.30	57.70	-2	8,121	-0.02%
2020/08/12	0	0.00	1	57.30	57.40	-1	8,237	-0.01%
2020/08/11	0	0.00	3	58.10	57.80	-3	8,324	-0.04%
2020/08/10	1	58.10	6	58.43	58.50	-5	8,498	-0.06%
2020/08/07	52	58.30	1	58.70	58.30	51	8,783	0.58%
2020/08/06	1	58.80	1	58.80	58.80	0	8,943	0.00%
2020/08/05	1	59.10	0	0.00	59.10	1	9,043	0.01%
2020/08/04	0	0.00	1	58.70	59.00	-1	9,170	-0.01%
2020/08/03	6	58.27	1	58.50	58.20	5	9,516	0.05%
2020/07/31	1.1	60.02	2	60.05	59.90	-0.9	9,528	-0.01%
2020/07/30	12	60.15	3	60.03	60.30	9	9,559	0.09%
2020/07/29	3	57.80	6	58.25	58.70	-3	9,761	-0.03%
2020/07/28	6	57.73	3	58.00	56.70	3	10,312	0.03%
2020/07/24	14	59.28	0	0.00	59.10	14	10,314	0.14%
2020/07/23	11	60.21	0	0.00	60.20	11	10,247	0.11%
2020/07/22	12	64.66	10	64.65	65.40	2	10,050	0.02%
2020/07/21	3	64.53	1	64.70	64.30	2	9,878	0.02%
2020/07/20	3	64.40	1	64.20	64.10	2	9,873	0.02%
2020/07/17	0	0.00	2	65.60	65.30	-2	9,864	-0.02%
2020/07/15	3	65.73	0	0.00	65.70	3	10,334	0.03%
2020/07/14	6	65.90	3	65.73	65.70	3	10,418	0.03%
2020/07/13	0	0.00	3	65.63	65.80	-3	10,395	-0.03%
2020/07/10	5	65.66	15	65.44	65.10	-10	10,466	-0.10%
2020/07/09	1	67.00	3.2	67.09	66.90	-2.2	10,336	-0.02%
2020/07/08	9	66.98	3	66.97	67.60	6	10,258	0.06%
2020/07/07	7	66.74	29	66.77	66.70	-22	10,186	-0.22%
2020/07/06	4	67.63	8	67.84	68.00	-4	10,039	-0.04%
2020/07/03	5	66.66	14	66.67	66.90	-9	9,910	-0.09%
2020/07/02	7	65.39	3	65.50	65.90	4	9,817	0.04%
2020/07/01	12	64.26	1	64.30	64.30	11	9,704	0.11%
2020/06/30	3.3	64.46	5	64.40	64.30	-1.7	9,635	-0.02%
2020/06/29	5	63.62	5	63.92	64.20	0	9,556	0.00%
2020/06/24	6	63.65	4	63.75	64.00	2	9,483	0.02%
2020/06/23	0	0.00	1	63.10	63.10	-1	9,367	-0.01%
2020/06/22	1	63.00	0	0.00	62.90	1	9,351	0.01%
2020/06/19	0	0.00	2	62.70	62.90	-2	9,352	-0.02%
2020/06/18	1	62.00	4	62.00	62.30	-3	9,280	-0.03%
2020/06/17	5	61.80	0	0.00	61.70	5	9,204	0.05%
2020/06/16	3	61.73	2	61.80	61.90	1	9,236	0.01%
2020/06/12	2	60.05	9	59.72	61.00	-7	9,248	-0.08%
2020/06/11	3	61.27	3	61.67	60.70	0	9,251	0.00%
2020/06/10	1	61.80	2	61.60	62.00	-1	9,156	-0.01%
2020/06/09	4	62.13	1	62.50	61.90	3	9,132	0.03%
2020/06/08	17	63.16	0	0.00	63.10	17	9,098	0.19%
2020/06/05	9	62.62	5	62.64	62.80	4	8,902	0.04%
2020/06/04	0	0.00	3	61.63	61.50	-3	8,719	-0.03%
2020/06/03	2	61.40	3	61.40	61.40	-1	8,688	-0.01%
2020/06/02	2	61.25	1	61.80	61.30	1	8,577	0.01%
2020/06/01	1	61.60	2	61.60	61.70	-1	8,496	-0.01%
2020/05/29	4	61.38	8	61.30	61.40	-4	8,429	-0.05%
2020/05/28	2	61.95	3	60.90	60.90	-1	8,383	-0.01%
2020/05/27	1	60.90	2	61.05	61.40	-1	8,324	-0.01%
2020/05/26	0	0.00	8	61.10	61.10	-8	8,290	-0.10%
2020/05/25	3	60.27	7	59.81	60.70	-4	8,155	-0.05%
2020/05/22	15	60.51	37	60.26	60.20	-22	8,059	-0.27%
2020/05/21	18	59.16	9	59.53	59.70	9	7,789	0.12%
2020/05/20	2	58.55	2	58.40	58.40	0	7,631	0.00%
2020/05/19	4	58.80	1	59.00	58.80	3	7,618	0.04%
2020/05/18	3	58.23	0	0.00	58.20	3	7,609	0.04%
2020/05/15	23	59.41	3	59.17	58.90	20	7,552	0.26%
2020/05/14	21	59.24	10	59.96	58.10	11	7,383	0.15%
2020/05/13	10	60.78	3	60.67	60.80	7	7,110	0.10%
2020/05/12	6	61.22	3	61.50	61.30	3	6,963	0.04%
2020/05/11	1	61.40	3	61.70	61.40	-2	6,866	-0.03%
2020/05/08	16	61.03	10	61.25	60.80	6	6,743	0.09%
2020/05/07	8	59.35	2	59.50	59.50	6	6,377	0.09%
2020/05/06	4	59.08	10	59.26	59.00	-6	6,287	-0.10%
2020/05/05	11	58.69	8	58.38	59.20	3	6,175	0.05%
2020/05/04	14	58.51	6	58.28	59.00	8	5,859	0.14%
2020/04/30	0	0.00	5	55.98	56.60	-5	5,207	-0.10%
2020/04/29	1	53.90	1	54.40	54.20	0	5,088	0.00%
2020/04/27	0	0.00	2	54.15	54.10	-2	5,143	-0.04%
2020/04/24	0	0.00	6	52.50	53.00	-6	5,093	-0.12%
2020/04/23	1	52.50	0	0.00	52.60	1	5,093	0.02%
2020/04/22	15	52.37	0	0.00	52.60	15	5,010	0.30%
2020/04/21	6	53.90	14	53.55	53.10	-8	4,869	-0.16%
2020/04/20	29	57.99	11	57.54	57.30	18	4,575	0.39%
2020/04/17	7	54.80	5	55.34	56.00	2	4,292	0.05%
2020/04/16	1	54.20	0	0.00	54.40	1	4,181	0.02%
2020/04/15	5	53.82	0	0.00	53.80	5	4,173	0.12%
2020/04/13	1	53.90	0	0.00	53.60	1	4,114	0.02%
2020/04/07	0	0.00	5	52.24	52.60	-5	4,269	-0.12%
2020/04/06	0	0.00	2	50.20	50.60	-2	4,187	-0.05%
2020/03/31	0	0.00	2	50.00	49.50	-2	4,200	-0.05%
2020/03/27	1	50.90	70	50.60	50.50	-69	4,142	-1.67%
2020/03/26	0	0.00	6	49.40	50.50	-6	4,083	-0.15%
2020/03/25	0	0.00	6	49.41	49.40	-6	4,059	-0.15%
2020/03/24	62	46.84	0	0.00	46.75	62	4,033	1.54%
2020/03/20	3	46.97	1	47.30	45.85	2	4,202	0.05%
2020/03/19	3	46.72	0	0.00	45.10	3	4,310	0.07%
2020/03/18	1	50.90	4	51.20	50.10	-3	4,301	-0.07%
2020/03/17	5	51.80	1	51.70	51.00	4	4,312	0.09%
2020/03/13	0	0.00	3	50.10	54.60	-3	4,334	-0.07%
2020/03/12	1	55.50	1	55.20	54.70	0	4,346	0.00%
2020/03/11	6	58.00	0	0.00	57.50	6	4,353	0.14%
2020/03/10	1	57.60	0	0.00	57.70	1	4,610	0.02%
2020/03/05	0	0.00	2	59.75	59.80	-2	4,914	-0.04%
2020/03/04	2	58.90	1	58.50	58.90	1	5,013	0.02%
2020/03/03	1	59.00	1	59.20	58.70	0	5,164	0.00%
2020/03/02	1	58.20	0	0.00	58.20	1	5,453	0.02%
2020/02/27	3	58.67	7	58.57	58.50	-4	5,706	-0.07%
2020/02/26	0	0.00	1	59.50	59.30	-1	5,731	-0.02%
2020/02/24	25	59.50	2	59.80	59.60	23	5,713	0.40%
2020/02/21	0	0.00	2	60.10	60.00	-2	5,704	-0.04%
2020/02/20	1	60.50	3	60.63	60.40	-2	5,729	-0.03%
2020/02/19	1	60.40	0	0.00	60.30	1	5,715	0.02%
2020/02/18	2	61.05	1	61.40	60.50	1	5,718	0.02%
2020/02/17	2	61.40	1	61.70	61.10	1	5,721	0.02%
2020/02/14	0	0.00	1	61.90	61.70	-1	5,692	-0.02%
2020/02/13	2	61.35	0	0.00	61.00	2	5,677	0.04%
2020/02/12	1	62.30	0	0.00	62.00	1	5,655	0.02%
2020/02/07	0	0.00	3	60.60	60.60	-3	5,717	-0.05%
2020/02/06	6	61.10	0	0.00	61.50	6	5,769	0.10%
2020/02/03	5	59.40	1	58.80	59.40	4	6,032	0.07%
2020/01/31	1	60.70	0	0.00	60.60	1	6,006	0.02%
2020/01/30	9	61.32	2	61.05	60.30	7	6,060	0.12%
2020/01/16	0	0.00	1	66.00	65.80	-1	6,075	-0.02%
2020/01/15	1	67.00	7	66.97	66.60	-6	6,115	-0.10%
2020/01/14	2	66.40	0	0.00	66.50	2	6,184	0.03%
2020/01/13	0	0.00	1	66.60	66.10	-1	6,246	-0.02%
2020/01/09	5	65.00	0	0.00	65.50	5	6,358	0.08%
2020/01/07	4	63.55	7	64.39	64.30	-3	6,423	-0.05%
2020/01/06	4	65.18	0	0.00	64.80	4	6,394	0.06%
2020/01/03	0	0.00	1	69.30	67.20	-1	6,405	-0.02%
2020/01/02	1	68.30	4	68.30	68.40	-3	6,381	-0.05%
2019/12/30	3	67.70	5	68.10	67.40	-2	6,351	-0.03%
2019/12/27	0	0.00	4	67.73	67.70	-4	6,366	-0.06%
2019/12/26	1	66.90	1	67.20	67.20	0	6,365	0.00%
2019/12/25	1	66.40	5	66.68	66.70	-4	6,378	-0.06%
2019/12/24	1	65.70	0	0.00	65.70	1	6,444	0.02%
2019/12/23	1	66.60	1	67.10	66.20	0	6,485	0.00%
2019/12/20	1	66.80	6	67.08	66.80	-5	6,508	-0.08%
2019/12/19	0	0.00	1	67.60	67.30	-1	6,508	-0.02%
2019/12/18	7	68.36	2	68.00	67.50	5	6,518	0.08%
2019/12/17	1	67.10	0	0.00	67.20	1	6,526	0.02%
2019/12/16	2	67.05	3	67.73	66.40	-1	6,471	-0.02%
2019/12/13	6	64.53	5	65.34	66.10	1	6,351	0.02%
2019/12/12	4	65.75	0	0.00	65.30	4	6,471	0.06%
2019/12/11	3	65.43	0	0.00	65.80	3	6,678	0.04%
2019/12/10	1	66.10	2	65.80	66.10	-1	6,612	-0.02%
2019/12/09	0	0.00	7	65.81	66.10	-7	6,643	-0.11%
2019/12/05	0	0.00	10	65.34	65.50	-10	6,614	-0.15%
2019/12/04	2	63.85	20	63.76	63.90	-18	6,409	-0.28%
2019/12/03	5	62.60	1	62.40	62.50	4	6,279	0.06%
2019/12/02	2	62.20	2	62.55	62.30	0	6,303	0.00%
2019/11/28	1	63.00	7	63.23	63.40	-6	6,317	-0.09%
2019/11/27	1	61.40	9	62.89	62.60	-8	6,228	-0.13%
2019/11/26	7	63.06	3	62.77	62.30	4	5,915	0.07%
2019/11/25	0	0.00	1	61.50	61.90	-1	5,640	-0.02%
2019/11/21	0	0.00	1	60.40	60.60	-1	5,689	-0.02%
2019/11/20	1	60.20	1	60.30	60.30	0	5,715	0.00%
2019/11/19	6	60.97	0	0.00	60.60	6	5,754	0.10%
2019/11/18	6	61.80	0	0.00	61.80	6	5,727	0.10%
2019/11/15	0	0.00	3	61.43	61.50	-3	5,763	-0.05%
2019/11/14	3	60.10	0	0.00	60.00	3	5,750	0.05%
2019/11/13	1	60.30	1	60.30	60.40	0	5,748	0.00%
2019/11/11	1	60.10	1	60.30	60.10	0	5,816	0.00%
2019/11/08	0	0.00	2	61.25	61.10	-2	5,824	-0.03%
2019/11/07	2	60.55	4	61.30	60.70	-2	5,840	-0.03%
2019/11/06	2	61.65	1	62.00	61.60	1	5,802	0.02%
2019/11/05	4	62.38	2	62.75	62.20	2	5,800	0.03%
2019/11/04	10	62.65	5	62.72	62.60	5	5,761	0.09%
2019/11/01	3	61.00	2	61.20	61.10	1	5,616	0.02%
2019/10/31	1	60.20	0	0.00	60.40	1	5,729	0.02%
2019/10/30	0	0.00	2	60.55	60.70	-2	5,858	-0.03%
2019/10/29	6	59.95	50	60.00	59.90	-44	5,913	-0.74%
2019/10/28	10	61.20	0	0.00	61.20	10	5,865	0.17%
2019/10/25	2	61.50	0	0.00	61.20	2	5,863	0.03%
2019/10/24	1	61.80	10	61.89	62.00	-9	5,906	-0.15%
2019/10/23	0	0.00	4	61.08	61.10	-4	5,934	-0.07%
2019/10/22	1	60.30	1	61.00	60.30	0	5,994	0.00%
2019/10/21	1	60.20	0	0.00	60.60	1	6,022	0.02%
2019/10/18	4	59.50	4	59.43	59.60	0	6,050	0.00%
2019/10/17	0	0.00	1	58.50	58.50	-1	6,041	-0.02%
2019/10/16	2	57.80	2	58.20	57.50	0	6,184	0.00%
2019/10/15	0	0.00	1	58.00	57.70	-1	6,207	-0.02%
2019/10/14	51	57.41	1	57.80	57.30	50	6,316	0.79%
2019/10/09	2	57.00	0	0.00	57.00	2	6,355	0.03%
2019/10/08	6	57.83	0	0.00	57.50	6	6,326	0.09%
2019/10/04	2	59.00	0	0.00	59.20	2	6,556	0.03%
2019/10/02	0	0.00	4	59.05	59.20	-4	6,596	-0.06%
2019/10/01	3	58.10	0	0.00	58.40	3	6,620	0.05%
2019/09/27	2	57.25	1	57.80	57.50	1	6,683	0.01%
2019/09/26	3	58.47	0	0.00	58.10	3	6,755	0.04%
2019/09/25	15	58.47	0	0.00	58.40	15	6,888	0.22%
2019/09/23	2	58.60	3	58.70	58.60	-1	7,281	-0.01%
2019/09/20	3	58.73	0	0.00	58.50	3	7,282	0.04%
2019/09/19	0	0.00	3	60.03	59.80	-3	7,180	-0.04%
2019/09/18	5	59.66	0	0.00	59.70	5	7,220	0.07%
2019/09/17	9	59.77	0	0.00	59.50	9	7,192	0.13%
2019/09/16	8	61.11	0	0.00	61.00	8	7,126	0.11%
2019/09/12	0	0.00	1	63.90	63.40	-1	7,180	-0.01%
2019/09/11	1	62.90	0	0.00	63.50	1	7,329	0.01%
2019/09/10	1	63.30	0	0.00	63.00	1	7,299	0.01%
2019/09/06	1	64.40	0	0.00	64.30	1	7,277	0.01%
2019/09/05	0	0.00	2	64.70	64.10	-2	7,245	-0.03%
2019/09/04	2	63.70	0	0.00	63.80	2	7,168	0.03%
2019/09/03	1	63.40	3	63.63	63.40	-2	7,294	-0.03%
2019/09/02	0	0.00	2	62.95	62.80	-2	7,328	-0.03%
2019/08/30	0	0.00	2	62.40	62.60	-2	7,377	-0.03%
2019/08/28	0	0.00	2	60.90	60.90	-2	7,596	-0.03%
2019/08/27	1	60.80	0	0.00	60.50	1	7,664	0.01%
2019/08/26	5	60.78	0	0.00	60.60	5	7,810	0.06%
2019/08/23	5	61.54	2	62.30	62.30	3	7,845	0.04%
2019/08/22	3	62.20	1	63.40	61.90	2	7,863	0.03%
2019/08/21	2	62.10	0	0.00	62.20	2	7,882	0.03%
2019/08/20	3	62.67	2	63.00	62.50	1	8,046	0.01%
2019/08/19	1	62.80	5	63.20	63.20	-4	8,193	-0.05%
2019/08/16	1	61.50	2	61.75	62.00	-1	8,637	-0.01%
2019/08/15	2	61.20	0	0.00	61.20	2	8,810	0.02%
2019/08/13	2	61.70	1	62.00	61.60	1	9,115	0.01%
2019/08/08	1	62.40	1	62.40	62.40	0	9,224	0.00%
2019/08/07	5	61.90	2	62.00	61.80	3	9,268	0.03%
2019/08/06	3	59.40	2	60.80	61.20	1	9,323	0.01%
2019/08/05	3	60.83	3	61.23	61.10	0	9,370	0.00%
2019/08/02	7	60.83	5	60.94	60.80	2	9,463	0.02%
2019/08/01	9	62.96	3	63.10	63.00	6	9,370	0.06%
2019/07/31	2	63.05	0	0.00	63.10	2	9,303	0.02%
2019/07/30	1	63.30	0	0.00	63.30	1	9,468	0.01%
2019/07/26	10	64.40	0	0.00	64.60	10	10,007	0.10%
2019/07/25	2	64.70	0	0.00	64.70	2	10,123	0.02%
2019/07/24	3	67.37	3	67.30	67.30	0	10,078	0.00%
2019/07/23	1	67.50	2	67.40	67.50	-1	9,997	-0.01%
2019/07/22	0	0.00	3	67.07	67.30	-3	10,012	-0.03%
2019/07/19	0	0.00	6	66.37	66.40	-6	10,063	-0.06%
2019/07/18	2	65.00	1	65.00	65.10	1	10,122	0.01%
2019/07/17	2	66.15	2	66.45	67.00	0	10,026	0.00%
2019/07/16	1	66.80	6	67.20	67.00	-5	10,032	-0.05%
2019/07/15	13	65.58	0	0.00	66.00	13	9,885	0.13%
2019/07/12	2	65.30	2	65.70	65.50	0	9,921	0.00%
2019/07/11	5	65.72	2	66.15	65.50	3	9,976	0.03%
2019/07/10	2	64.95	0	0.00	64.80	2	9,919	0.02%
2019/07/09	0	0.00	2	64.60	64.70	-2	9,934	-0.02%
2019/07/08	1	65.10	1	65.20	65.00	0	10,023	0.00%
2019/07/05	0	0.00	1	64.50	64.90	-1	10,056	-0.01%
2019/07/04	4	64.68	1	64.70	64.80	3	10,070	0.03%
2019/07/03	5	64.50	0	0.00	64.60	5	10,040	0.05%
2019/07/02	4	65.05	15	65.37	65.60	-11	9,969	-0.11%
2019/07/01	1	63.50	18	64.78	64.90	-17	9,925	-0.17%
2019/06/28	2	61.05	6	60.58	60.50	-4	9,612	-0.04%
2019/06/27	1	61.40	1	61.70	61.50	0	9,646	0.00%
2019/06/26	1	60.80	1	60.80	60.80	0	9,660	0.00%
2019/06/25	4	60.13	0	0.00	60.40	4	9,666	0.04%
2019/06/24	1	61.10	1	61.10	61.10	0	9,635	0.00%
2019/06/21	4	61.45	1	62.50	60.80	3	9,674	0.03%
2019/06/20	6	60.85	13	61.24	61.80	-7	9,584	-0.07%
2019/06/19	3	58.83	10	58.89	59.20	-7	9,430	-0.07%
2019/06/18	0	0.00	3	57.50	57.00	-3	9,376	-0.03%
2019/06/14	8	56.79	3	57.47	56.30	5	9,938	0.05%
2019/06/13	1	57.70	0	0.00	58.10	1	9,936	0.01%
2019/06/12	2	57.30	11	57.08	58.00	-9	9,981	-0.09%
2019/06/11	32	57.60	25	57.49	57.30	7	9,965	0.07%
2019/06/10	1	56.00	5	57.12	57.60	-4	9,804	-0.04%
2019/06/06	9	55.99	12	55.38	55.10	-3	9,743	-0.03%
2019/06/05	2	56.60	3	56.87	56.60	-1	9,652	-0.01%
2019/06/04	5	56.22	1	56.70	55.80	4	9,555	0.04%
2019/06/03	2	57.30	5	57.30	57.30	-3	9,476	-0.03%
2019/05/31	24	58.61	11	58.05	58.30	13	9,479	0.14%
2019/05/30	6	55.80	6	56.17	56.00	0	9,417	0.00%
2019/05/29	1	55.20	6	54.53	55.10	-5	9,420	-0.05%
2019/05/28	2	55.00	1	55.00	54.60	1	9,400	0.01%
2019/05/27	11	54.22	3	54.13	54.70	8	9,378	0.09%
2019/05/24	12	56.00	5	56.28	55.60	7	9,242	0.08%
2019/05/23	20	56.09	13	57.35	55.60	7	9,259	0.08%
2019/05/22	20	62.88	6	63.18	61.60	14	8,835	0.16%
2019/05/21	21	61.65	4	62.45	62.70	17	8,704	0.20%
2019/05/20	21	63.80	7	63.50	63.00	14	8,563	0.16%
2019/05/17	5	65.36	1	65.00	64.80	4	8,522	0.05%
2019/05/16	6	67.67	0	0.00	67.30	6	8,512	0.07%
2019/05/15	2	69.15	1	69.00	68.80	1	8,547	0.01%
2019/05/14	2	64.25	2	67.65	68.20	0	8,587	0.00%
2019/05/13	2	67.85	1	68.30	67.60	1	8,553	0.01%
2019/05/10	13	70.93	15	70.65	70.30	-2	8,577	-0.02%
2019/05/09	6	71.42	5	71.32	71.70	1	8,565	0.01%
2019/05/08	23	72.61	1	72.30	72.10	22	8,627	0.25%
2019/05/07	1	73.60	2	73.35	73.00	-1	8,588	-0.01%
2019/05/06	9	70.21	1	72.00	72.10	8	8,464	0.09%
2019/05/03	1	70.60	3	72.73	72.70	-2	8,301	-0.02%
2019/04/30	0	0.00	2	69.50	70.00	-2	8,171	-0.02%
2019/04/25	0	0.00	3	72.93	72.50	-3	8,158	-0.04%
2019/04/24	1	71.60	10	72.03	71.20	-9	8,092	-0.11%
2019/04/22	0	0.00	3	70.40	71.00	-3	7,933	-0.04%
2019/04/19	1	69.90	1	69.90	69.60	0	7,859	0.00%
2019/04/18	1	69.70	2	69.90	69.40	-1	7,908	-0.01%
2019/04/17	1	70.70	1	71.50	71.50	0	7,871	0.00%
2019/04/16	1	70.50	4	70.85	71.00	-3	7,812	-0.04%
2019/04/15	10	68.82	1	69.00	69.00	9	7,722	0.12%
2019/04/12	4	70.08	1	70.20	69.20	3	7,806	0.04%
2019/04/11	1	72.90	1	73.20	72.10	0	7,751	0.00%
2019/04/10	3	71.43	4	72.00	72.00	-1	7,716	-0.01%
2019/04/09	5	72.44	0	0.00	72.20	5	7,665	0.07%
2019/04/08	3	73.57	3	73.97	73.10	0	7,654	0.00%
2019/04/03	8	73.49	7	73.73	73.50	1	7,618	0.01%
2019/04/02	3	71.90	0	0.00	72.00	3	7,558	0.04%
2019/04/01	0	0.00	4	72.63	72.50	-4	7,552	-0.05%
2019/03/29	1	70.90	1	71.80	71.00	0	7,477	0.00%
2019/03/25	2	70.90	1	71.20	71.20	1	7,445	0.01%
2019/03/22	4	72.93	9	73.26	72.30	-5	7,390	-0.07%
2019/03/20	2	75.55	4	76.10	75.50	-2	7,225	-0.03%
2019/03/19	11	72.91	42.2	74.53	75.30	-31.2	7,156	-0.44%
2019/03/18	14	69.44	6	69.88	70.00	8	6,847	0.12%
2019/03/15	2	69.35	2	69.75	69.10	0	6,800	0.00%
2019/03/14	0	0.00	1	69.10	69.00	-1	6,800	-0.01%
2019/03/12	0	0.00	2	68.45	68.20	-2	7,133	-0.03%
2019/03/11	2	67.90	1	68.30	68.20	1	7,398	0.01%
2019/03/07	2	68.45	0	0.00	67.80	2	7,544	0.03%
2019/03/06	1	67.90	0	0.00	68.00	1	7,654	0.01%
2019/03/05	1	69.00	7	68.70	68.20	-6	7,669	-0.08%
2019/03/04	1	67.20	3	67.67	67.20	-2	7,760	-0.03%
2019/02/26	1	67.30	0	0.00	67.20	1	7,679	0.01%
2019/02/25	1	67.90	1	68.10	68.10	0	7,671	0.00%
2019/02/22	4	67.98	6	68.63	67.80	-2	7,692	-0.03%
2019/02/21	0	0.00	1	66.40	66.90	-1	7,593	-0.01%
2019/02/20	2	66.05	2	66.75	66.00	0	7,611	0.00%
2019/02/19	6	66.03	0	0.00	65.80	6	7,634	0.08%
2019/02/18	7	67.29	5	67.98	66.80	2	7,680	0.03%
2019/02/15	3	68.93	8	68.99	68.50	-5	7,661	-0.07%
2019/02/14	3	68.07	2	67.95	68.00	1	7,634	0.01%
2019/02/13	3	67.60	1	68.60	67.00	2	7,649	0.03%
2019/02/12	1	68.50	0	0.00	67.80	1	7,629	0.01%
2019/02/11	0	0.00	3	67.70	67.80	-3	7,714	-0.04%
2019/01/30	7	65.97	10	66.10	66.00	-3	7,873	-0.04%
2019/01/29	1	65.00	7	65.37	65.40	-6	7,934	-0.08%
2019/01/28	9	64.17	10	64.23	64.50	-1	7,957	-0.01%
2019/01/25	11	63.27	10	63.71	63.40	1	8,103	0.01%
2019/01/24	1	62.60	7	63.47	63.90	-6	8,265	-0.07%
2019/01/23	7	61.87	3	61.90	61.70	4	8,199	0.05%
2019/01/21	0	0.00	2	64.60	64.30	-2	7,936	-0.03%
2019/01/18	1	62.50	1	62.90	62.70	0	7,898	0.00%
2019/01/17	2	62.20	0	0.00	61.80	2	7,972	0.03%
2019/01/16	0	0.00	7	63.33	63.50	-7	7,960	-0.09%
2019/01/15	0	0.00	4	61.98	62.30	-4	7,913	-0.05%
2019/01/14	1	61.10	0	0.00	60.90	1	7,925	0.01%
2019/01/11	9	61.04	8	60.90	60.90	1	7,973	0.01%
2019/01/10	3	60.87	1	61.50	61.40	2	7,984	0.03%
2019/01/09	0	0.00	1	60.40	60.30	-1	8,001	-0.01%
2019/01/08	0	0.00	1	57.90	58.00	-1	7,992	-0.01%
2019/01/07	0	0.00	2	57.95	57.50	-2	7,979	-0.03%
2019/01/04	4	57.10	2	57.50	56.40	2	8,016	0.02%
2019/01/03	1	60.70	0	0.00	59.80	1	8,023	0.01%
2018/12/27	2	62.00	1	61.80	61.80	1	8,236	0.01%
2018/12/26	1	60.70	1	60.70	60.80	0	8,213	0.00%
2018/12/25	2	60.45	0	0.00	60.10	2	8,312	0.02%
2018/12/24	3	63.00	2	62.80	62.30	1	8,307	0.01%
2018/12/22	12	62.46	13	62.53	62.50	-1	8,295	-0.01%
2018/12/21	2	61.70	5	61.36	62.80	-3	8,358	-0.04%
2018/12/19	0	0.00	1	61.00	60.80	-1	8,554	-0.01%
2018/12/18	2	60.55	2	60.45	61.30	0	8,578	0.00%
2018/12/17	0	0.00	6	60.63	61.10	-6	8,657	-0.07%
2018/12/13	7	61.44	0	0.00	61.50	7	8,770	0.08%
2018/12/12	4	63.15	1	63.00	62.00	3	8,743	0.03%
2018/12/11	0	0.00	2	61.45	61.50	-2	8,564	-0.02%
2018/12/10	5	59.92	6	59.65	60.00	-1	8,563	-0.01%
2018/12/07	8	59.50	6	59.27	59.10	2	8,575	0.02%
2018/12/06	13	58.99	2	58.70	58.20	11	8,607	0.13%
2018/12/05	8	62.16	71	62.99	62.60	-63	8,527	-0.74%
2018/12/04	0	0.00	3	62.77	63.10	-3	8,441	-0.04%
2018/12/03	0	0.00	2	61.10	61.00	-2	8,220	-0.02%
2018/11/30	4	59.88	4	59.50	59.50	0	8,169	0.00%
2018/11/29	6	60.58	7	60.67	59.90	-1	8,257	-0.01%
2018/11/28	1	58.20	1	58.40	59.00	0	8,210	0.00%
2018/11/27	3	58.33	8	57.61	58.20	-5	8,238	-0.06%
2018/11/26	1	54.60	0	0.00	55.50	1	8,183	0.01%
2018/11/22	0	0.00	1	55.20	54.50	-1	8,620	-0.01%
2018/11/21	2	54.65	2	54.90	55.10	0	8,614	0.00%
2018/11/20	6	55.75	3	55.33	55.80	3	8,547	0.04%
2018/11/19	1	54.50	0	0.00	54.10	1	8,406	0.01%
2018/11/16	3	55.17	1	56.20	54.80	2	8,349	0.02%
2018/11/15	0	0.00	3	55.47	55.90	-3	8,243	-0.04%
2018/11/14	1	54.40	0	0.00	53.50	1	8,119	0.01%
2018/11/13	0	0.00	1	51.90	54.00	-1	8,069	-0.01%
2018/11/12	1	54.00	0	0.00	54.10	1	8,012	0.01%
2018/11/09	1	54.30	1	55.00	54.60	0	7,979	0.00%
2018/11/08	5	55.06	3	54.27	53.80	2	7,904	0.03%
2018/11/07	6	54.72	1	54.90	54.80	5	7,787	0.06%
2018/11/06	2	57.10	0	0.00	56.10	2	7,650	0.03%
2018/11/05	2	60.30	1	61.00	59.30	1	7,507	0.01%
2018/11/02	1	59.60	2	59.65	61.40	-1	7,391	-0.01%
2018/11/01	4	59.55	25	58.90	61.10	-21	7,228	-0.29%
2018/10/31	22	57.28	0	0.00	56.80	22	6,983	0.32%
2018/10/30	0	0.00	4	56.35	56.50	-4	6,977	-0.06%
2018/10/29	0	0.00	3	55.47	55.30	-3	6,984	-0.04%
2018/10/26	1	52.30	1	53.70	52.80	0	6,996	0.00%
2018/10/25	4	54.38	0	0.00	53.70	4	6,943	0.06%
2018/10/22	0	0.00	3	58.87	59.70	-3	6,896	-0.04%
2018/10/19	6	56.38	0	0.00	56.30	6	6,825	0.09%
2018/10/18	2	57.00	3	56.70	57.20	-1	6,855	-0.01%
2018/10/17	0	0.00	6	57.28	56.80	-6	6,934	-0.09%
2018/10/15	3	55.57	2	56.10	55.20	1	6,948	0.01%
2018/10/12	2	56.10	2	55.95	56.60	0	7,000	0.00%
2018/10/11	0	0.00	1	52.80	54.10	-1	7,002	-0.01%
2018/10/09	6	54.80	1	54.30	54.40	5	6,935	0.07%
2018/10/08	7	55.17	0	0.00	55.00	7	7,013	0.10%
2018/10/05	5	54.94	4	56.68	55.10	1	7,012	0.01%
2018/10/03	10	59.50	5	60.18	58.80	5	7,203	0.07%
2018/10/02	3	60.90	4	61.23	61.20	-1	7,209	-0.01%
2018/10/01	11	60.60	3	60.93	60.70	8	7,363	0.11%
2018/09/28	47	58.98	0	0.00	59.00	47	7,398	0.64%
2018/09/27	11	59.59	0	0.00	59.00	11	7,422	0.15%
2018/09/26	1	61.30	0	0.00	61.20	1	7,261	0.01%
2018/09/21	1	60.20	1	61.40	61.00	0	7,262	0.00%
2018/09/20	12	60.98	7	61.24	61.00	5	7,221	0.07%
2018/09/19	9	63.10	0	0.00	63.10	9	7,113	0.13%
2018/09/18	1	64.30	16	65.23	64.20	-15	7,138	-0.21%
2018/09/17	1	65.00	1	65.90	65.90	0	7,262	0.00%
2018/09/14	10	65.97	0	0.00	65.80	10	7,265	0.14%
2018/09/13	1	65.10	0	0.00	65.60	1	7,211	0.01%
2018/09/12	3	65.57	1	67.70	65.20	2	7,151	0.03%
2018/09/11	7	65.04	12	66.63	67.50	-5	7,060	-0.07%
2018/09/10	11	66.11	5	65.92	66.00	6	6,972	0.09%
2018/09/07	20	69.05	3	68.83	68.40	17	6,897	0.25%
2018/09/06	1	70.30	1	69.70	70.20	0	6,824	0.00%
2018/09/05	13	69.98	21	70.18	70.00	-8	6,777	-0.12%
2018/09/04	1	69.90	2.1	70.05	70.30	-1.1	6,672	-0.02%
2018/09/03	4	68.60	0	0.00	68.50	4	6,594	0.06%
2018/08/31	12	69.63	7	69.26	70.30	5	6,509	0.08%
2018/08/30	82	69.40	76.4	68.51	68.80	5.6	6,386	0.09%
2018/08/29	0	0.00	6	67.50	67.90	-6	6,219	-0.10%
2018/08/28	0	0.00	1	65.20	64.80	-1	6,063	-0.02%
2018/08/27	0	0.00	0.1	64.50	64.00	-0.1	6,052	0.00%
2018/08/22	0	0.00	0.1	63.90	64.00	-0.1	6,177	0.00%
2018/08/17	1	64.10	0	0.00	64.00	1	6,465	0.02%
2018/08/16	0	0.00	2	64.75	64.90	-2	6,473	-0.03%
2018/08/15	1	62.80	1	63.40	63.30	0	6,466	0.00%
2018/08/14	2	64.35	1	64.70	64.50	1	6,455	0.02%
2018/08/13	6	65.30	1	67.50	63.50	5	6,418	0.08%
2018/08/10	0	0.00	1	66.00	66.90	-1	6,285	-0.02%
2018/08/09	1	66.50	1	67.10	66.00	0	6,275	0.00%
2018/08/08	0	0.00	4	67.05	65.80	-4	6,234	-0.06%
2018/08/07	1	66.90	0	0.00	67.00	1	6,244	0.02%
2018/08/06	1	68.60	2	68.60	67.90	-1	6,283	-0.02%
2018/08/03	0	0.00	2	66.85	66.90	-2	6,323	-0.03%
2018/07/30	0	0.00	5	66.50	66.30	-5	6,429	-0.08%
2018/07/25	4	66.65	0	0.00	67.10	4	6,650	0.06%
2018/07/24	2	68.30	0	0.00	68.30	2	6,579	0.03%
2018/07/23	1	67.00	0	0.00	67.00	1	6,593	0.02%
2018/07/20	1	69.50	2	68.65	67.60	-1	6,600	-0.02%
2018/07/19	2	68.80	0	0.00	69.20	2	6,575	0.03%
2018/07/18	2	68.60	0	0.00	68.70	2	6,582	0.03%
2018/07/17	3	68.27	3	68.53	68.60	0	6,553	0.00%
2018/07/16	0	0.00	8.1	67.87	67.20	-8.1	6,443	-0.13%
2018/07/13	0	0.00	1	66.90	67.00	-1	6,415	-0.02%
2018/07/12	8	67.66	6	66.93	66.60	2	6,459	0.03%
2018/07/11	1	65.80	2	67.00	67.20	-1	6,367	-0.02%
2018/07/10	5	67.10	5	66.90	67.00	0	6,380	0.00%
2018/07/09	0	0.00	6	66.08	66.90	-6	6,331	-0.09%
2018/07/06	1	63.00	0	0.00	63.00	1	6,209	0.02%
2018/07/04	1	65.00	0	0.00	64.40	1	6,281	0.02%
2018/07/03	0	0.00	1	64.70	63.50	-1	6,254	-0.02%
2018/06/29	0	0.00	1	61.30	63.30	-1	6,310	-0.02%
2018/06/28	1	60.10	4	60.58	60.10	-3	6,260	-0.05%
2018/06/27	5	60.62	2	60.95	60.60	3	6,340	0.05%
2018/06/26	3	60.77	2	59.80	60.10	1	6,554	0.02%
2018/06/19	1	63.30	1	64.10	62.80	0	7,201	0.00%
2018/06/14	0	0.00	1	64.50	64.30	-1	7,251	-0.01%
2018/06/12	2	64.05	2	64.50	64.00	0	7,350	0.00%
2018/06/11	5	66.00	0	0.00	64.50	5	7,459	0.07%
2018/06/06	1	66.90	7	67.34	66.10	-6	7,722	-0.08%
2018/06/05	6	65.00	0	0.00	64.50	6	7,680	0.08%
2018/06/04	0	0.00	1	65.00	64.80	-1	7,716	-0.01%
2018/05/31	0	0.00	2	63.00	63.00	-2	7,887	-0.03%
2018/05/29	10	65.73	4	67.50	64.90	6	8,167	0.07%
2018/05/28	4	65.03	0	0.00	65.30	4	8,128	0.05%
2018/05/25	0	0.00	2	65.10	65.00	-2	8,205	-0.02%
2018/05/24	0	0.00	2	63.00	63.00	-2	8,439	-0.02%
2018/05/23	3	63.90	2	64.80	62.60	1	8,792	0.01%
2018/05/22	0	0.00	1	64.20	63.60	-1	8,795	-0.01%
2018/05/21	1	64.50	0	0.00	63.90	1	8,905	0.01%
2018/05/18	0	0.00	1	64.60	64.00	-1	8,955	-0.01%
2018/05/14	0	0.00	5	63.98	64.40	-5	9,308	-0.05%
2018/05/11	0	0.00	1	63.30	62.00	-1	9,289	-0.01%
2018/05/10	2	60.20	10	60.38	60.70	-8	9,225	-0.09%
2018/05/09	0	0.00	1	59.50	60.20	-1	9,260	-0.01%
2018/05/08	0	0.00	4	59.65	59.80	-4	9,247	-0.04%
2018/05/07	2	58.20	0	0.00	57.00	2	9,287	0.02%
2018/05/03	2	59.20	0	0.00	59.00	2	9,347	0.02%
2018/05/02	0	0.00	3	62.20	62.60	-3	9,378	-0.03%
2018/04/26	2	59.75	0	0.00	59.30	2	9,446	0.02%
2018/04/25	1	59.70	0	0.00	59.60	1	9,596	0.01%
2018/04/20	0	64.40	1	63.80	64.30	-1	9,786	-0.01%
2018/04/18	0	0.00	3	64.87	63.70	-3	10,150	-0.03%
2018/04/17	0	0.00	2	64.05	64.50	-2	10,495	-0.02%
2018/04/13	3	63.27	0	0.00	63.00	3	10,268	0.03%
2018/04/12	2	63.15	0	0.00	63.10	2	10,241	0.02%
2018/04/11	0	0.00	2	63.70	63.30	-2	10,183	-0.02%
2018/04/10	1	62.80	0	0.00	63.00	1	10,095	0.01%
2018/04/09	1	63.80	2	64.15	64.20	-1	9,980	-0.01%
2018/04/03	1	64.70	0	0.00	64.40	1	9,903	0.01%
2018/04/02	3	66.57	0	0.00	66.30	3	9,875	0.03%
2018/03/30	8.4	68.48	6	67.80	67.30	2.4	9,954	0.02%
2018/03/29	0	0.00	22	67.29	68.50	-22	10,020	-0.22%
2018/03/28	4	63.20	1	63.90	64.00	3	9,747	0.03%
2018/03/27	10	64.88	6	65.10	65.40	4	9,494	0.04%
2018/03/23	1	66.20	1	67.40	67.30	0	9,172	0.00%
2018/03/22	1	70.30	501	70.00	69.50	-500	9,149	-5.46%	大賣/鉅額交易
2018/03/21	5	69.40	5	69.80	69.50	0	9,133	0.00%
2018/03/20	0	0.00	1	68.60	69.00	-1	9,509	-0.01%
2018/03/19	3	70.23	0	0.00	70.00	3	9,612	0.03%
2018/03/16	0	0.00	1	69.80	71.60	-1	9,597	-0.01%
2018/03/15	9	70.77	10	71.11	71.20	-1	9,530	-0.01%
2018/03/14	4	69.10	4	69.90	70.20	0	9,456	0.00%
2018/03/13	7	69.60	14.5	70.00	69.30	-7.5	9,385	-0.08%
2018/03/12	8	68.94	6	68.40	68.00	2	9,170	0.02%
2018/03/09	1	67.50	1	67.50	68.30	0	9,170	0.00%
2018/03/08	9	68.52	3	68.30	68.30	6	9,212	0.07%
2018/03/07	21	69.02	5	68.30	68.30	16	9,197	0.17%
2018/03/06	11	69.31	19	69.93	70.00	-8	9,313	-0.09%
2018/03/05	26	68.86	13	68.75	67.30	13	9,315	0.14%
2018/03/02	17	68.01	14	69.06	70.10	3	9,268	0.03%
2018/03/01	10.1	68.18	9	68.07	67.40	1.1	9,158	0.01%
2018/02/27	7.2	69.82	7	70.76	68.50	0.2	9,426	0.00%
2018/02/26	12	70.94	14	71.06	70.80	-2	9,317	-0.02%
2018/02/23	3	70.00	18.7	70.03	70.30	-15.7	9,106	-0.17%
2018/02/22	10	64.97	5	64.70	65.00	5	8,887	0.06%
2018/02/21	0	0.00	5	64.24	64.70	-5	8,873	-0.06%
2018/02/12	3	61.50	0	0.00	61.60	3	8,805	0.03%
2018/02/09	4	62.15	0	0.00	62.20	4	8,821	0.05%
2018/02/08	0	0.00	2	65.00	65.20	-2	8,771	-0.02%
2018/02/07	5	64.64	7	64.26	63.30	-2	8,799	-0.02%
2018/02/05	3	63.87	0	0.00	64.90	3	8,674	0.03%
2018/02/01	62.6	67.08	0	0.00	65.10	62.6	8,771	0.71%
2018/01/31	40	65.95	0	0.00	67.40	40	8,863	0.45%
2018/01/30	136.6	67.89	0	0.00	66.10	136.6	8,844	1.54%	大買/鉅額交易
2018/01/29	275	69.39	7	69.36	69.30	268	8,766	3.06%	大買/鉅額交易
2018/01/26	2	67.00	1	67.90	67.40	1	8,731	0.01%
2018/01/25	8	66.95	9	66.12	66.70	-1	8,749	-0.01%
2018/01/24	3	67.40	6	66.30	66.20	-3	8,670	-0.03%
2018/01/23	0	0.00	2	66.35	64.50	-2	8,576	-0.02%
2018/01/22	2	66.05	2	66.70	66.80	0	8,594	0.00%
2018/01/19	2	66.45	1	66.50	66.30	1	8,681	0.01%
2018/01/18	5	66.48	1	66.00	65.50	4	8,722	0.05%
2018/01/17	1.2	63.77	2	63.80	64.50	-0.8	8,627	-0.01%
2018/01/16	7	64.70	9	64.70	65.00	-2	8,693	-0.02%
2018/01/15	11	63.75	10	64.15	64.30	1	8,858	0.01%
2018/01/12	0	0.00	1	61.80	61.50	-1	8,642	-0.01%
2018/01/11	6	59.53	7	60.23	60.90	-1	8,590	-0.01%
2018/01/10	3	56.70	4	56.83	58.50	-1	8,431	-0.01%
2018/01/09	1	56.90	0	0.00	56.30	1	8,517	0.01%
2018/01/08	5	57.42	6	57.88	58.00	-1	8,802	-0.01%
2018/01/05	1	57.50	1	57.10	57.10	0	9,082	0.00%
2018/01/04	4	56.40	5	56.92	57.00	-1	9,268	-0.01%
2018/01/03	5	56.00	6	56.07	56.30	-1	9,327	-0.01%
2018/01/02	2	55.90	0	0.00	55.60	2	9,338	0.02%