頎邦 (6147)-凱基-中港券商分點個股進出

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
78.6
漲跌
▲0.1
漲幅
+0.13%
成交量
4,014張
產業
上櫃半導體類股
1169人加入追蹤

立即追蹤
本地時間:14:30

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

頎邦 (6147)籌碼相關－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/05/15	2	79.25	18	79.00	78.60	-16	7,051	-0.23%
2024/05/14	0	0.00	1	79.10	78.50	-1	7,069	-0.01%
2024/05/13	0	0.00	24.2	78.69	79.30	-24.2	7,021	-0.34%
2024/05/10	9	76.91	8	77.65	76.70	1	6,947	0.01%
2024/05/09	2.2	78.09	8.7	78.28	77.80	-6.5	6,878	-0.09%
2024/05/08	1.2	76.17	2.5	76.70	75.80	-1.3	6,760	-0.02%
2024/05/07	2.4	76.36	0	0.00	76.00	2.4	6,751	0.04%
2024/05/03	0.2	77.80	2	77.95	77.90	-1.8	6,684	-0.03%
2024/05/02	10	75.80	10.4	76.76	77.30	-0.4	6,632	-0.01%
2024/04/30	5.4	76.16	1.2	75.64	76.10	4.2	6,568	0.06%
2024/04/29	16	76.72	47	77.12	77.30	-31	6,519	-0.48%
2024/04/26	8	77.50	5.2	77.78	77.80	2.8	6,469	0.04%
2024/04/25	10	76.50	60.2	76.97	77.00	-50.2	6,459	-0.78%
2024/04/24	0	0.00	10.4	75.72	76.10	-10.4	6,467	-0.16%
2024/04/22	10.4	73.27	18	72.93	73.30	-7.6	6,438	-0.12%
2024/04/19	0.4	75.25	13.9	75.26	74.40	-13.5	6,346	-0.21%
2024/04/18	6.2	76.53	2	75.90	75.70	4.2	6,237	0.07%
2024/04/17	1	76.60	0	0.00	76.80	1	6,182	0.02%
2024/04/16	8	76.64	0.2	76.80	76.30	7.8	6,184	0.13%
2024/04/15	0	77.50	1	77.80	77.80	-1	6,135	-0.02%
2024/04/12	0	0.00	2.4	77.63	77.70	-2.4	6,146	-0.04%
2024/04/11	5.3	76.59	0	0.00	77.10	5.3	6,169	0.09%
2024/04/10	0	0.00	1.2	77.88	77.60	-1.2	6,233	-0.02%
2024/04/09	1	76.60	0	0.00	76.50	1	6,264	0.02%
2024/04/08	1.2	76.05	0.2	76.50	76.30	1	6,319	0.02%
2024/04/03	1.2	76.17	1	76.10	76.00	0.2	6,314	0.00%
2024/04/02	7.2	76.74	0.2	77.60	76.80	7	6,293	0.11%
2024/04/01	2.6	77.99	0.2	78.20	77.50	2.4	6,276	0.04%
2024/03/29	2.2	76.50	46.4	78.61	79.00	-44.2	6,260	-0.71%
2024/03/28	9	76.82	26.5	77.73	77.90	-17.5	5,909	-0.30%
2024/03/27	6	74.07	6.2	75.79	75.80	-0.2	5,749	0.00%
2024/03/26	2	73.95	0	0.00	73.90	2	5,745	0.03%
2024/03/25	7.6	74.88	0	0.00	75.10	7.6	5,797	0.13%
2024/03/22	24.6	76.13	0	0.00	75.70	24.6	5,850	0.42%
2024/03/21	12	78.49	31	78.30	78.20	-19	5,888	-0.32%
2024/03/20	12.2	79.77	10	79.68	77.60	2.2	5,965	0.04%
2024/03/19	1	78.00	33.2	79.61	78.50	-32.2	6,188	-0.52%
2024/03/18	1	76.30	5.2	76.55	77.40	-4.2	6,031	-0.07%
2024/03/15	0.2	76.50	5	77.36	76.50	-4.8	6,014	-0.08%
2024/03/14	3	77.63	7	77.01	77.50	-4	5,953	-0.07%
2024/03/13	8.2	78.79	5.4	78.76	79.00	2.8	5,829	0.05%
2024/03/12	22	77.39	1.2	77.05	76.80	20.8	5,618	0.37%
2024/03/11	0	0.00	4.2	75.19	75.70	-4.2	5,522	-0.08%
2024/03/08	16.3	76.97	33.3	77.85	75.40	-17	5,481	-0.31%
2024/03/07	5	74.08	31	73.24	74.60	-26	5,104	-0.51%
2024/03/06	0	0.00	3.2	73.34	73.80	-3.2	5,033	-0.06%
2024/03/04	0	0.00	0.2	72.50	72.90	-0.2	5,058	0.00%
2024/03/01	5	71.80	0	0.00	71.30	5	5,042	0.10%
2024/02/29	1.4	71.22	3	71.27	71.00	-1.6	5,009	-0.03%
2024/02/27	12.4	71.90	0	0.00	71.70	12.4	4,957	0.25%
2024/02/26	1	73.60	8	73.69	73.70	-7	4,901	-0.14%
2024/02/23	9	74.82	7.2	75.42	74.00	1.8	4,829	0.04%
2024/02/22	0	0.00	0.5	71.50	71.60	-0.5	4,518	-0.01%
2024/02/21	0.2	70.50	0.2	71.50	71.10	0	4,489	0.00%
2024/02/20	0.1	70.50	1	70.41	70.40	-0.9	4,458	-0.02%
2024/02/19	1	71.20	0	0.00	71.00	1	4,447	0.02%
2024/02/15	2.3	69.61	0	69.80	69.60	2.2	4,372	0.05%
2024/02/05	0	0.00	0.3	71.00	71.00	-0.3	4,309	-0.01%
2024/02/02	0	71.20	0	0.00	71.30	0	4,281	0.00%
2024/02/01	0.4	71.20	0	0.00	71.40	0.4	4,233	0.01%
2024/01/31	0.4	71.35	0	0.00	72.00	0.4	4,209	0.01%
2024/01/30	3.4	71.93	6.2	72.58	71.60	-2.8	4,194	-0.07%
2024/01/29	0	0.00	0.1	72.60	72.60	-0.1	4,192	0.00%
2024/01/26	0.2	73.50	0	0.00	73.20	0.2	4,196	0.00%
2024/01/25	1.1	74.41	0	0.00	73.90	1.1	4,201	0.03%
2024/01/24	0	0.00	0.2	74.40	74.20	-0.2	4,207	0.00%
2024/01/23	0.2	74.00	5.2	74.30	74.20	-5	4,222	-0.12%
2024/01/18	0.2	72.50	0.1	73.50	73.00	0.1	4,239	0.00%
2024/01/17	0	0.00	2	73.65	73.00	-2	4,229	-0.05%
2024/01/16	0.2	73.20	1.6	73.16	73.70	-1.4	4,199	-0.03%
2024/01/15	0.2	72.20	0.6	73.30	73.80	-0.4	4,196	-0.01%
2024/01/12	0	72.70	0.2	73.00	72.60	-0.2	4,185	0.00%
2024/01/10	2	71.60	0.4	71.45	71.80	1.6	4,167	0.04%
2024/01/09	1.2	72.67	0	0.00	72.00	1.2	4,147	0.03%
2024/01/08	1.4	73.42	8	73.06	72.80	-6.6	4,160	-0.16%
2024/01/05	0	0.00	0.4	74.40	74.50	-0.4	4,113	-0.01%
2024/01/04	0	0.00	6.3	74.13	74.50	-6.3	4,072	-0.16%
2024/01/03	2.3	73.37	3.4	73.78	74.30	-1.1	4,021	-0.03%
2024/01/02	0	0.00	2	73.50	73.80	-2	3,963	-0.05%
2023/12/29	6.2	72.05	1	72.60	72.30	5.2	3,895	0.13%
2023/12/28	3.1	72.60	3	72.50	72.80	0.1	3,869	0.00%
2023/12/27	21	73.00	0.2	73.50	72.90	20.8	3,858	0.54%
2023/12/26	1.4	71.57	2	71.30	72.30	-0.6	3,821	-0.02%
2023/12/25	3.2	72.50	1	72.70	72.30	2.2	3,766	0.06%
2023/12/22	1	72.90	5	73.30	73.30	-4	3,742	-0.11%
2023/12/21	1.2	73.08	0	0.00	73.50	1.2	3,659	0.03%
2023/12/20	10	73.52	1.2	73.52	74.00	8.8	3,558	0.25%
2023/12/19	11.7	72.30	0	0.00	72.60	11.7	3,435	0.34%
2023/12/18	6.4	75.14	2	75.35	75.30	4.4	3,301	0.13%
2023/12/15	109.4	76.39	7	78.10	76.80	102.4	3,202	3.20%	大買/鉅額交易
2023/12/14	12	77.18	30.2	78.23	78.70	-18.2	3,039	-0.60%
2023/12/13	7	73.54	15.8	72.86	73.80	-8.8	2,631	-0.33%
2023/12/12	0	0.00	5.2	71.37	71.40	-5.2	2,569	-0.20%
2023/12/07	0.2	70.00	4	70.55	70.00	-3.8	2,654	-0.14%
2023/12/05	7.4	70.28	0.1	70.80	70.50	7.3	2,733	0.27%
2023/12/04	7.2	71.38	0	0.00	71.50	7.2	2,777	0.26%
2023/12/01	10	72.00	0	0.00	72.00	10	2,966	0.34%
2023/11/30	0	0.00	8	71.79	72.00	-8	2,960	-0.27%
2023/11/28	0	0.00	1	70.50	71.00	-1	2,910	-0.03%
2023/11/20	0	0.00	0.5	69.80	69.90	-0.5	3,062	-0.02%
2023/11/17	1.2	69.23	0	0.00	69.50	1.2	3,071	0.04%
2023/11/16	0.4	69.25	0	0.00	69.30	0.4	3,088	0.01%
2023/11/13	1	69.50	0.4	69.70	69.50	0.6	3,192	0.02%
2023/11/10	0.1	70.00	0.2	70.00	69.90	-0.1	3,216	0.00%
2023/11/09	0.5	69.52	1.1	69.49	69.50	-0.6	3,229	-0.02%
2023/11/08	0.1	70.00	1	70.10	69.70	-0.9	3,253	-0.03%
2023/11/07	0.2	70.00	2	70.00	70.10	-1.8	3,249	-0.06%
2023/11/06	0	0.00	3	70.00	70.00	-3	3,268	-0.09%
2023/11/03	1	69.40	0	0.00	69.60	1	3,329	0.03%
2023/11/01	0	0.00	51.4	68.70	68.70	-51.4	3,351	-1.53%
2023/10/31	1.2	68.00	0	0.00	68.00	1.2	3,369	0.04%
2023/10/30	0.2	67.40	1.2	67.64	68.30	-1	3,372	-0.03%
2023/10/27	1.2	67.72	0	0.00	67.50	1.2	3,386	0.04%
2023/10/26	0.2	68.50	1.5	68.53	68.20	-1.3	3,433	-0.04%
2023/10/25	0	0.00	5	69.20	68.90	-5	3,596	-0.14%
2023/10/24	0.2	68.50	0	0.00	69.20	0.2	3,614	0.01%
2023/10/23	1	69.40	0.4	69.60	69.10	0.6	3,606	0.02%
2023/10/20	0	0.00	1.9	68.34	69.00	-1.9	3,584	-0.05%
2023/10/19	0	0.00	1	68.20	68.20	-1	3,574	-0.03%
2023/10/18	0.5	67.20	2	67.80	67.80	-1.5	3,586	-0.04%
2023/10/17	0	0.00	0.2	67.80	67.90	-0.2	3,588	-0.01%
2023/10/16	5	67.00	0.2	67.00	66.80	4.8	3,604	0.13%
2023/10/13	6	67.80	1	68.00	67.50	5	3,598	0.14%
2023/10/12	0.2	67.50	0	0.00	67.50	0.2	3,641	0.01%
2023/10/11	4.4	67.22	0.1	67.10	66.80	4.3	3,656	0.12%
2023/10/06	2.2	68.11	1	68.20	68.10	1.2	3,672	0.03%
2023/10/04	0.2	67.80	0	0.00	68.20	0.2	3,715	0.01%
2023/10/03	15	68.85	0	0.00	68.80	15	3,730	0.40%
2023/10/02	1	68.31	0	0.00	68.70	1	3,742	0.03%
2023/09/28	0.4	68.10	0	0.00	68.20	0.4	3,757	0.01%
2023/09/27	10	67.80	4	67.90	67.90	6	3,786	0.16%
2023/09/25	0.2	68.20	0	0.00	68.50	0.2	3,791	0.01%
2023/09/22	0	68.50	1	68.30	68.50	-1	3,771	-0.03%
2023/09/21	3.2	68.00	3	68.10	67.90	0.2	3,752	0.01%
2023/09/20	1.8	70.20	2	69.45	69.00	-0.2	3,746	-0.01%
2023/09/19	1	71.00	0	0.00	71.00	1	3,677	0.03%
2023/09/18	1	71.30	11.4	71.89	71.30	-10.4	3,642	-0.29%
2023/09/15	1	71.30	4	71.18	71.30	-3	3,624	-0.08%
2023/09/14	2	71.25	0	0.00	71.00	2	3,558	0.06%
2023/09/13	9.2	71.35	11	71.30	71.20	-1.8	3,548	-0.05%
2023/09/08	0.2	70.50	0	0.00	70.90	0.2	3,587	0.01%
2023/09/07	1	72.20	1.2	72.00	71.50	-0.2	3,566	-0.01%
2023/09/06	16	71.22	3	71.93	72.00	13	3,501	0.37%
2023/09/05	11	69.87	1	69.80	70.10	10	3,326	0.30%
2023/09/04	0	0.00	1.2	69.42	69.80	-1.2	3,351	-0.04%
2023/09/01	30.2	69.23	2	68.90	69.20	28.2	3,398	0.83%
2023/08/31	33	69.92	1	69.50	69.80	32	3,404	0.94%
2023/08/30	10	69.40	0	0.00	69.00	10	3,317	0.30%
2023/08/29	2.1	68.49	1	69.00	69.00	1.1	3,368	0.03%
2023/08/28	0	0.00	1	68.90	68.90	-1	3,370	-0.03%
2023/08/25	3	67.83	1	68.20	68.20	2	3,328	0.06%
2023/08/24	0	0.00	0.2	67.50	67.20	-0.2	3,303	-0.01%
2023/08/23	4	66.20	4	66.60	66.80	0	3,304	0.00%
2023/08/22	0.2	66.50	0	66.31	66.30	0.2	3,310	0.01%
2023/08/21	11.4	66.44	0	0.00	66.70	11.4	3,297	0.35%
2023/08/18	0.2	68.50	0.2	69.20	67.80	0	3,237	0.00%
2023/08/17	0	0.00	0.2	68.50	68.70	-0.2	3,200	-0.01%
2023/08/16	0	0.00	0.2	68.20	68.00	-0.2	3,166	-0.01%
2023/08/15	0.2	67.00	0.1	67.50	67.00	0.1	3,164	0.00%
2023/08/14	1.4	66.71	0.4	67.50	67.00	1	3,157	0.03%
2023/08/10	6.2	66.57	0.7	67.09	67.40	5.5	3,169	0.17%
2023/08/09	10.7	66.46	0	67.20	67.00	10.7	3,141	0.34%
2023/08/08	0	0.00	1.2	69.03	69.10	-1.2	3,078	-0.04%
2023/08/04	10	68.00	1	68.00	68.40	9	3,076	0.29%
2023/08/02	3.4	67.69	1	68.60	67.40	2.4	3,072	0.08%
2023/08/01	2	68.00	10	67.90	68.20	-8	3,055	-0.26%
2023/07/31	31	69.93	2	69.50	69.40	29	3,017	0.96%
2023/07/28	25	69.36	6.2	69.07	69.40	18.8	2,937	0.64%
2023/07/26	0.2	65.80	1	66.00	66.40	-0.8	2,769	-0.03%
2023/07/25	0	0.00	0.4	66.00	66.10	-0.4	2,856	-0.01%
2023/07/24	0	0.00	0.3	66.40	66.30	-0.3	2,877	-0.01%
2023/07/21	0.4	66.10	0	0.00	66.70	0.4	2,898	0.01%
2023/07/20	1	66.20	0.1	66.70	66.70	0.9	2,958	0.03%
2023/07/19	0	0.00	0	67.20	66.70	0	2,996	0.00%
2023/07/18	0.1	66.50	0	0.00	66.80	0.1	3,007	0.00%
2023/07/17	0.2	66.20	3.2	66.39	66.50	-3	2,986	-0.10%
2023/07/14	0	0.00	0.2	65.50	65.30	-0.2	2,957	-0.01%
2023/07/13	0.4	65.27	2.2	64.91	64.90	-1.9	3,022	-0.06%
2023/07/12	0	0.00	0.2	64.70	64.40	-0.2	2,983	-0.01%
2023/07/11	1	63.40	0.4	63.90	63.70	0.6	2,957	0.02%
2023/07/10	1.2	63.63	0	0.00	63.30	1.2	2,979	0.04%
2023/07/06	1	63.80	0	0.00	63.80	1	3,002	0.03%
2023/07/05	1	64.00	1.2	63.75	63.60	-0.2	3,024	-0.01%
2023/07/03	0	0.00	0.2	63.50	63.30	-0.2	2,997	-0.01%
2023/06/30	0	0.00	0	63.50	63.10	0	3,030	0.00%
2023/06/26	2.3	62.33	0	0.00	62.30	2.3	3,109	0.07%
2023/06/21	0.1	62.80	0	0.00	63.00	0.1	3,110	0.00%
2023/06/20	1.5	63.62	0	0.00	62.70	1.5	3,121	0.05%
2023/06/19	0.2	64.50	0	0.00	64.20	0.2	3,057	0.01%
2023/06/16	1.4	64.61	0	0.00	64.90	1.4	3,031	0.05%
2023/06/15	3	69.40	0	0.00	69.60	3	2,945	0.10%
2023/06/14	0	0.00	66	69.90	69.60	-66	2,870	-2.30%
2023/06/13	1	69.80	0.2	70.00	69.80	0.8	2,824	0.03%
2023/06/08	0	69.40	0	0.00	69.70	0	2,794	0.00%
2023/06/07	1	69.40	0	0.00	69.50	1	2,785	0.04%
2023/06/05	0	0.00	1	68.20	68.60	-1	2,817	-0.04%
2023/06/02	0.3	67.98	0.2	68.00	67.60	0.1	2,843	0.00%
2023/06/01	0	0.00	0.2	67.50	67.00	-0.2	2,872	-0.01%
2023/05/29	0	0.00	0.2	67.40	67.10	-0.2	3,052	-0.01%
2023/05/26	0	0.00	0.2	67.20	66.80	-0.2	3,078	-0.01%
2023/05/25	0	0.00	5.2	66.40	66.40	-5.2	3,112	-0.17%
2023/05/22	0	0.00	0.1	66.30	66.00	-0.1	3,186	0.00%
2023/05/19	0.2	65.50	0	0.00	65.40	0.2	3,184	0.01%
2023/05/18	0	0.00	5	65.58	65.70	-5	3,157	-0.16%
2023/05/17	1	64.60	0.2	65.50	65.10	0.8	3,162	0.03%
2023/05/16	0.1	64.69	0	0.00	64.30	0.1	3,144	0.00%
2023/05/15	0.3	65.04	0.2	67.50	64.70	0.1	3,120	0.00%
2023/05/12	0.3	65.18	0	0.00	65.00	0.3	3,124	0.01%
2023/05/10	0.3	65.06	0	0.00	65.00	0.3	3,166	0.01%
2023/05/04	0	65.80	1.3	65.86	65.80	-1.3	3,260	-0.04%
2023/05/03	0	65.50	0.2	67.50	65.50	-0.2	3,288	-0.01%
2023/05/02	0.9	65.49	1	65.40	65.30	-0.1	3,278	0.00%
2023/04/28	0.6	66.76	0	0.00	65.90	0.6	3,254	0.02%
2023/04/26	0.1	66.24	0	0.00	66.70	0.1	3,108	0.00%
2023/04/25	1.5	66.60	0	0.00	66.30	1.5	3,082	0.05%
2023/04/24	0.2	67.34	0.2	67.50	67.50	0	3,024	0.00%
2023/04/21	1.7	67.01	1.2	67.03	67.00	0.5	3,016	0.02%
2023/04/20	0.1	67.80	0	0.00	67.50	0.1	2,976	0.00%
2023/04/19	1	67.80	0	0.00	67.50	1	2,989	0.03%
2023/04/18	1.4	67.89	0	0.00	67.90	1.4	2,960	0.05%
2023/04/17	0.2	69.00	0	0.00	69.10	0.2	2,874	0.01%
2023/04/12	10	69.00	1.1	69.47	69.30	8.9	2,824	0.32%
2023/04/11	0	0.00	15	68.20	68.70	-15	2,790	-0.54%
2023/04/10	0.9	68.34	15	67.95	67.50	-14.1	2,756	-0.51%
2023/04/07	0.2	69.30	0	0.00	69.10	0.2	2,711	0.01%
2023/04/06	0.1	69.50	1	69.80	69.90	-0.9	2,677	-0.03%
2023/03/30	0.2	68.50	0	0.00	68.90	0.2	2,608	0.01%
2023/03/29	1.1	68.64	2	68.40	68.40	-0.9	2,575	-0.04%
2023/03/28	0	70.12	0	0.00	70.00	0	2,525	0.00%
2023/03/27	0	0.00	1.2	70.50	70.60	-1.2	2,549	-0.05%
2023/03/24	1.2	70.25	10	70.80	70.30	-8.8	2,552	-0.34%
2023/03/23	0	0.00	1	71.00	71.00	-1	2,533	-0.04%
2023/03/22	0	0.00	12	70.89	70.50	-12	2,490	-0.48%
2023/03/21	1.1	70.60	3.2	70.99	70.60	-2.2	2,463	-0.09%
2023/03/20	0	0.00	6	70.48	70.40	-6	2,441	-0.25%
2023/03/17	0	0.00	10	69.90	70.00	-10	2,425	-0.41%
2023/03/16	0.2	68.70	0	0.00	68.80	0.2	2,407	0.01%
2023/03/15	0	0.00	1	69.00	68.80	-1	2,400	-0.04%
2023/03/14	1.2	69.58	0	0.00	69.20	1.2	2,382	0.05%
2023/03/13	0.2	69.40	6	70.22	70.30	-5.8	2,356	-0.25%
2023/03/10	1	70.40	1	70.70	70.10	0	2,326	0.00%
2023/03/09	0	70.60	2	70.80	70.90	-2	2,292	-0.09%
2023/03/08	1.2	69.80	2.1	70.39	70.40	-0.9	2,200	-0.04%
2023/03/07	0.4	69.75	0	0.00	70.50	0.4	2,158	0.02%
2023/03/06	20.2	69.80	0	0.00	70.20	20.2	2,104	0.96%
2023/03/03	0	0.00	1	68.70	69.00	-1	2,012	-0.05%
2023/03/02	0	0.00	1	69.00	69.00	-1	1,967	-0.05%
2023/03/01	0	67.80	3	68.37	69.00	-3	1,912	-0.16%
2023/02/24	16	67.32	1	67.00	67.30	15	1,805	0.83%
2023/02/23	1	67.10	3.2	67.13	67.10	-2.2	1,761	-0.12%
2023/02/22	0	0.00	2.6	65.74	66.00	-2.6	1,712	-0.15%
2023/02/21	1	65.40	0.2	65.00	65.30	0.8	1,673	0.05%
2023/02/20	1.2	64.17	0	0.00	64.50	1.2	1,736	0.07%
2023/02/17	1.2	63.58	1	63.90	63.90	0.2	1,753	0.01%
2023/02/16	0	0.00	1	64.30	64.30	-1	1,759	-0.06%
2023/02/14	0	0.00	1	64.40	64.40	-1	1,806	-0.06%
2023/02/13	3.4	63.24	1	63.40	63.30	2.4	1,847	0.13%
2023/02/10	1.2	63.53	3	64.10	64.00	-1.8	1,853	-0.10%
2023/02/09	0.2	63.80	0	0.00	63.70	0.2	1,877	0.01%
2023/02/08	0	0.00	2	64.05	64.30	-2	1,849	-0.11%
2023/02/06	0.2	62.80	1	63.30	63.40	-0.8	1,766	-0.05%
2023/02/03	4	62.78	6.4	62.83	63.30	-2.4	1,753	-0.14%
2023/02/02	2	61.70	5.2	62.38	61.80	-3.2	1,701	-0.19%
2023/02/01	2	60.20	1	60.80	60.50	1	1,692	0.06%
2023/01/31	0.2	60.50	0	0.00	60.50	0.2	1,668	0.01%
2023/01/17	0	0.00	2	60.65	60.70	-2	1,648	-0.12%
2023/01/16	5.2	60.40	0	0.00	60.40	5.2	1,661	0.31%
2023/01/12	0.2	61.10	6	60.98	61.00	-5.8	1,670	-0.35%
2023/01/11	0.2	60.10	1	60.60	60.60	-0.8	1,673	-0.05%
2023/01/09	1.2	59.66	0	0.00	59.60	1.2	1,684	0.07%
2023/01/03	0	0.00	3	59.00	59.00	-3	1,732	-0.17%
2022/12/30	3.5	57.95	0	0.00	57.40	3.5	1,723	0.20%
2022/12/29	1	58.90	0	0.00	58.90	1	1,700	0.06%
2022/12/27	0	0.00	1	58.80	59.00	-1	1,690	-0.06%
2022/12/23	0	0.00	5	58.60	58.60	-5	1,710	-0.29%
2022/12/21	7.1	57.70	0	0.00	57.70	7.1	1,749	0.41%
2022/12/20	4	58.60	10	58.00	58.00	-6	1,750	-0.34%
2022/12/19	6	58.70	9	59.46	59.40	-3	1,761	-0.17%
2022/12/16	3	58.50	3	59.17	59.40	0	1,746	0.00%
2022/12/14	0	0.00	3	59.10	59.00	-3	1,741	-0.17%
2022/12/13	1	58.50	1	58.60	58.50	0	1,766	0.00%
2022/12/12	4.2	58.68	1	59.80	58.70	3.2	1,829	0.17%
2022/12/08	4	58.45	5	58.98	59.00	-1	1,874	-0.05%
2022/12/07	3	58.50	3	58.90	58.50	0	1,892	0.00%
2022/12/06	0.2	58.80	0	0.00	59.00	0.2	1,892	0.01%
2022/12/05	1	59.20	3	59.47	59.20	-2	1,899	-0.11%
2022/12/02	1	59.30	0	0.00	59.40	1	1,936	0.05%
2022/12/01	0	0.00	1	58.90	58.90	-1	1,927	-0.05%
2022/11/29	0	0.00	3	57.30	57.80	-3	1,930	-0.16%
2022/11/28	0.2	58.00	0	0.00	57.70	0.2	1,936	0.01%
2022/11/24	0.1	58.50	0	0.00	58.80	0.1	1,951	0.00%
2022/11/23	0	0.00	7	58.70	58.90	-7	1,948	-0.36%
2022/11/21	0.2	58.10	3	58.50	58.30	-2.8	1,971	-0.14%
2022/11/18	0	0.00	2	59.00	58.90	-2	1,973	-0.10%
2022/11/17	0	0.00	0.2	58.80	59.30	-0.2	1,982	-0.01%
2022/11/16	1	59.40	3	59.07	59.50	-2	1,979	-0.10%
2022/11/15	0	0.00	10	58.10	58.20	-10	1,910	-0.52%
2022/11/14	2	57.60	7	57.91	57.70	-5	1,904	-0.26%
2022/11/11	2	57.85	2	57.40	57.50	0	1,891	0.00%
2022/11/10	1.2	56.88	0	0.00	57.10	1.2	1,879	0.06%
2022/11/09	0	0.00	3	56.97	57.20	-3	1,877	-0.16%
2022/11/08	2.4	55.93	1	55.90	55.70	1.4	1,849	0.08%
2022/11/07	1	55.30	3.2	55.90	56.20	-2.2	1,884	-0.12%
2022/11/03	0	0.00	0.2	55.00	54.90	-0.2	1,904	-0.01%
2022/11/02	0	0.00	1	54.90	54.80	-1	1,931	-0.05%
2022/11/01	1	54.30	0	0.00	54.60	1	1,970	0.05%
2022/10/31	1	53.60	0	0.00	54.40	1	1,998	0.05%
2022/10/28	0	0.00	2	52.85	52.60	-2	1,993	-0.10%
2022/10/27	2	53.60	0	0.00	53.90	2	1,971	0.10%
2022/10/26	0	0.00	1.9	53.12	52.90	-1.9	2,006	-0.09%
2022/10/25	1	53.30	1	53.10	52.80	0	2,055	0.00%
2022/10/21	1	54.00	0	0.00	53.30	1	2,057	0.05%
2022/10/19	1	53.20	0	0.00	53.10	1	2,109	0.05%
2022/10/18	0.4	52.80	2	52.85	53.70	-1.6	2,116	-0.08%
2022/10/17	1	51.30	3	50.87	51.80	-2	2,148	-0.09%
2022/10/14	0.2	50.23	2	50.00	50.30	-1.8	2,213	-0.08%
2022/10/13	2	49.20	2	49.45	49.45	0	2,365	0.00%
2022/10/12	0	0.00	1	50.20	50.40	-1	2,485	-0.04%
2022/10/11	2.2	50.37	1	50.30	50.20	1.2	2,558	0.04%
2022/10/07	0	0.00	1	52.10	52.00	-1	2,585	-0.04%
2022/10/06	1.2	51.63	2	52.15	52.00	-0.8	2,641	-0.03%
2022/10/05	2	51.95	0	0.00	51.90	2	2,695	0.07%
2022/10/04	2	51.15	3.2	51.33	51.40	-1.2	2,727	-0.04%
2022/10/03	1	50.00	1	50.40	50.40	0	2,753	0.00%
2022/09/30	4.1	50.35	3	50.73	50.50	1.1	2,808	0.04%
2022/09/29	4	50.48	7	50.84	51.30	-3	2,848	-0.11%
2022/09/28	4.2	50.58	2	50.20	50.00	2.2	2,880	0.08%
2022/09/27	7	51.27	3	51.37	51.10	4	2,891	0.14%
2022/09/26	1.2	51.78	5.2	51.48	51.30	-4	2,911	-0.14%
2022/09/23	1.4	52.73	1	52.60	52.70	0.4	2,939	0.01%
2022/09/22	5.4	52.84	3.1	52.95	53.20	2.3	2,997	0.08%
2022/09/21	1	53.50	2.2	53.65	53.50	-1.2	3,019	-0.04%
2022/09/20	2	53.80	1	53.90	53.80	1	3,052	0.03%
2022/09/19	4	53.98	1	54.20	53.90	3	3,051	0.10%
2022/09/16	0.2	55.50	1	55.30	54.90	-0.8	3,033	-0.03%
2022/09/14	0.2	55.50	0	0.00	55.60	0.2	3,106	0.01%
2022/09/13	2	56.30	0	0.00	56.20	2	3,116	0.06%
2022/09/12	3	56.17	0	0.00	56.40	3	3,150	0.10%
2022/09/08	1	55.20	12	56.23	56.80	-11	3,244	-0.34%
2022/09/07	0.2	54.70	0	0.00	54.50	0.2	3,246	0.01%
2022/09/05	2.2	55.85	0	0.00	55.60	2.2	3,238	0.07%
2022/09/02	1	56.20	10	56.20	56.20	-9	3,258	-0.28%
2022/08/29	0	0.00	0.2	56.80	56.80	-0.2	3,287	-0.01%
2022/08/26	11	57.60	3	57.60	57.70	8	3,294	0.24%
2022/08/25	0	0.00	1	57.20	57.20	-1	3,293	-0.03%
2022/08/24	1	56.70	1	56.60	56.60	0	3,305	0.00%
2022/08/23	0	0.00	5	56.48	56.50	-5	3,308	-0.15%
2022/08/22	2	57.40	0	0.00	57.00	2	3,307	0.06%
2022/08/19	0.2	57.20	1	57.40	57.30	-0.8	3,297	-0.02%
2022/08/18	1	56.40	0.1	56.80	56.80	0.9	3,308	0.03%
2022/08/17	0.2	56.80	2	56.95	56.70	-1.8	3,312	-0.05%
2022/08/16	1	56.50	1	56.50	56.50	0	3,288	0.00%
2022/08/15	5	56.50	1	56.80	56.60	4	3,266	0.12%
2022/08/12	1	56.40	6	56.28	56.20	-5	3,247	-0.15%
2022/08/11	0	0.00	0.1	55.70	55.40	-0.1	3,211	0.00%
2022/08/10	4	55.38	0	0.00	55.10	4	3,237	0.12%
2022/08/09	8	55.21	2	55.45	55.90	6	3,244	0.18%
2022/08/08	15	54.97	1	55.90	55.70	14	3,223	0.43%
2022/08/05	0	0.00	1	55.40	55.30	-1	3,182	-0.03%
2022/08/04	1	54.80	1	54.80	54.70	0	3,169	0.00%
2022/08/02	6	54.50	0	0.00	54.50	6	3,149	0.19%
2022/08/01	4.1	55.01	1	55.50	55.60	3.1	3,115	0.10%
2022/07/29	0	0.00	1	54.90	54.70	-1	3,092	-0.03%
2022/07/28	2	54.25	0	0.00	54.10	2	3,111	0.06%
2022/07/27	1	54.20	0	0.00	54.10	1	3,122	0.03%
2022/07/26	0	0.00	1	54.60	54.30	-1	3,109	-0.03%
2022/07/22	3	54.90	1	55.80	55.80	2	3,117	0.06%
2022/07/21	4	54.65	3	54.73	55.20	1	3,108	0.03%
2022/07/20	3.7	54.82	2.1	54.94	54.90	1.6	3,053	0.05%
2022/07/19	2	59.80	0	0.00	59.90	2	2,925	0.07%
2022/07/18	3	58.90	6	59.58	59.80	-3	2,812	-0.11%
2022/07/15	3	57.17	4	56.90	57.60	-1	2,749	-0.04%
2022/07/14	6	55.42	9	55.63	56.00	-3	2,729	-0.11%
2022/07/13	10	55.47	8	56.01	55.20	2	2,705	0.07%
2022/07/12	5	55.44	4	55.45	55.20	1	2,735	0.04%
2022/07/11	14	56.79	7	56.94	57.00	7	2,713	0.26%
2022/07/08	1	57.10	2	57.45	57.60	-1	2,699	-0.04%
2022/07/07	4	54.98	4	55.33	56.00	0	2,654	0.00%
2022/07/06	5	55.74	6	55.62	54.60	-1	2,617	-0.04%
2022/07/05	4	57.05	2	56.15	57.00	2	2,616	0.08%
2022/07/04	3	56.87	1	57.00	56.60	2	2,620	0.08%
2022/07/01	5.1	58.15	3	58.93	57.50	2.1	2,655	0.08%
2022/06/30	8	60.20	5	59.88	59.30	3	2,660	0.11%
2022/06/29	3	62.07	1	62.50	61.80	2	2,613	0.08%
2022/06/28	9	63.53	2	63.30	63.30	7	2,601	0.27%
2022/06/27	1.2	64.52	0	0.00	64.60	1.2	2,607	0.04%
2022/06/24	0	0.00	3	64.00	64.20	-3	2,609	-0.11%
2022/06/22	0	0.00	3	65.60	64.80	-3	2,584	-0.12%
2022/06/21	2.1	66.20	0	0.00	66.70	2.1	2,545	0.08%
2022/06/20	6	66.30	0	0.00	66.00	6	2,607	0.23%
2022/06/17	2	66.20	3	66.80	68.30	-1	2,609	-0.04%
2022/06/16	1	68.20	0	0.00	67.50	1	2,543	0.04%
2022/06/13	1	68.30	0	0.00	68.10	1	2,668	0.04%
2022/06/09	0	0.00	10	69.60	69.70	-10	2,752	-0.36%
2022/06/07	1	69.90	0	0.00	70.10	1	3,013	0.03%
2022/06/02	0	0.00	3	69.70	69.50	-3	3,173	-0.09%
2022/05/30	0	0.00	3	69.00	69.10	-3	3,610	-0.08%
2022/05/27	1	68.40	0	0.00	68.30	1	3,696	0.03%
2022/05/26	0	0.00	1	67.80	67.80	-1	3,956	-0.03%
2022/05/24	1	68.30	1	68.50	68.20	0	4,161	0.00%
2022/05/20	0	0.00	1	69.20	69.20	-1	4,213	-0.02%
2022/05/19	0	0.00	0.1	69.20	69.10	-0.1	4,244	0.00%
2022/05/18	2	69.65	14	69.46	69.60	-12	4,247	-0.28%
2022/05/17	9	68.20	0	0.00	69.10	9	4,244	0.21%
2022/05/13	0	0.00	1	67.80	67.60	-1	4,270	-0.02%
2022/05/12	0	0.00	1	67.40	66.80	-1	4,328	-0.02%
2022/05/11	5	68.10	0	0.00	68.00	5	4,348	0.11%
2022/05/09	1	67.80	1	68.30	67.50	0	4,427	0.00%
2022/05/06	0	0.00	1	68.10	68.30	-1	4,459	-0.02%
2022/05/05	0	0.00	2	67.85	68.10	-2	4,489	-0.04%
2022/05/04	1	67.40	0	0.00	67.40	1	4,506	0.02%
2022/05/03	0	0.00	1	67.30	67.30	-1	4,581	-0.02%
2022/04/29	3	67.30	0	0.00	67.10	3	4,652	0.06%
2022/04/28	0	0.00	2	67.50	67.50	-2	4,708	-0.04%
2022/04/27	10	65.80	5.3	65.98	66.20	4.8	4,755	0.10%
2022/04/26	1	67.40	13	67.25	67.10	-12	4,793	-0.25%
2022/04/25	0	0.00	10	67.55	67.50	-10	4,996	-0.20%
2022/04/21	0	0.00	1	68.70	68.70	-1	5,231	-0.02%
2022/04/19	1	68.70	1	68.60	68.60	0	5,707	0.00%
2022/04/18	22	68.59	6	68.52	68.70	16	5,891	0.27%
2022/04/15	0	0.00	1	67.20	67.20	-1	5,900	-0.02%
2022/04/14	0	0.00	0.2	67.00	66.90	-0.2	5,940	0.00%
2022/04/12	2	66.00	0	0.00	66.40	2	6,020	0.03%
2022/04/11	3	66.77	1.4	66.63	66.50	1.6	6,035	0.03%
2022/04/08	0	0.00	5	67.50	67.50	-5	6,020	-0.08%
2022/04/07	20.2	67.90	0	0.00	67.20	20.2	6,010	0.34%
2022/04/06	1	68.80	0	0.00	68.60	1	5,998	0.02%
2022/03/30	0	0.00	3.8	69.57	69.40	-3.8	6,038	-0.06%
2022/03/29	8	69.80	2	69.85	69.70	6	6,019	0.10%
2022/03/28	3	69.70	1.1	69.74	70.10	1.9	6,014	0.03%
2022/03/25	4	70.73	1	71.90	70.60	3	6,012	0.05%
2022/03/24	1	71.20	5	71.32	71.50	-4	5,988	-0.07%
2022/03/23	10	71.43	4	71.50	71.20	6	6,099	0.10%
2022/03/22	0.2	71.20	5.2	71.81	71.90	-5	6,060	-0.08%
2022/03/21	6	71.35	3.1	71.63	71.30	2.9	6,057	0.05%
2022/03/18	6	70.50	2	71.55	71.80	4	6,091	0.07%
2022/03/17	2	70.65	8	70.76	70.90	-6	6,092	-0.10%
2022/03/16	12	68.75	2	69.60	69.10	10	6,106	0.16%
2022/03/15	6.2	69.72	1	69.60	69.50	5.2	6,110	0.09%
2022/03/14	11	71.05	1	71.00	71.00	10	6,116	0.16%
2022/03/11	1	71.10	1.6	71.05	71.30	-0.6	6,124	-0.01%
2022/03/10	25.2	71.77	6.4	72.07	71.20	18.8	6,140	0.31%
2022/03/09	11	69.17	13	71.13	71.60	-2	5,957	-0.03%
2022/03/08	2	68.90	10	68.90	68.90	-8	5,926	-0.13%
2022/03/07	12.2	69.41	6.5	69.93	69.10	5.7	5,954	0.10%
2022/03/04	14.7	71.47	5	71.10	71.10	9.7	5,901	0.16%
2022/03/03	2	71.35	24	72.32	72.60	-22	5,821	-0.38%
2022/03/02	2	70.25	14	70.95	70.90	-12	5,710	-0.21%
2022/03/01	2	70.90	13	71.09	71.00	-11	5,644	-0.19%
2022/02/25	5	68.80	3	68.83	68.90	2	5,436	0.04%
2022/02/24	11	67.13	0.5	67.30	66.80	10.5	5,384	0.19%
2022/02/23	1	68.20	2.3	68.78	68.70	-1.3	5,384	-0.02%
2022/02/22	1	68.70	5	68.60	68.30	-4	5,427	-0.07%
2022/02/21	2	69.50	1.2	68.72	69.50	0.8	5,524	0.01%
2022/02/18	1	68.20	6.1	68.55	68.90	-5.1	5,625	-0.09%
2022/02/17	1	68.50	5.2	68.72	68.80	-4.2	5,766	-0.07%
2022/02/16	4	68.25	0	0.00	68.00	4	5,908	0.07%
2022/02/15	1	68.20	10.2	68.40	67.90	-9.2	5,989	-0.15%
2022/02/14	1	68.30	6.2	67.95	68.10	-5.2	6,058	-0.09%
2022/02/10	1	69.00	7.1	69.37	69.70	-6.1	6,133	-0.10%
2022/02/07	2	67.50	0.3	67.90	67.80	1.7	6,251	0.03%
2022/01/25	0.3	68.30	1	68.00	68.00	-0.7	6,349	-0.01%
2022/01/24	4	68.00	12	68.29	68.70	-8	6,324	-0.13%
2022/01/21	4	68.95	1	69.00	69.00	3	6,414	0.05%
2022/01/20	9	69.32	4	69.85	70.00	5	6,570	0.08%
2022/01/19	1	68.80	4.3	69.85	69.10	-3.3	6,547	-0.05%
2022/01/18	9.2	70.07	19	70.73	70.00	-9.8	6,512	-0.15%
2022/01/17	8	69.44	3	69.47	69.80	5	6,332	0.08%
2022/01/14	1	68.00	6	68.02	68.20	-5	6,251	-0.08%
2022/01/13	7	69.10	8.3	68.74	69.00	-1.3	6,178	-0.02%
2022/01/12	0	0.00	13	68.05	68.00	-13	5,884	-0.22%
2022/01/11	3	67.50	5	67.70	67.90	-2	5,789	-0.03%
2022/01/10	1	66.80	4	67.00	67.20	-3	5,604	-0.05%
2022/01/07	4	66.80	10	66.49	66.40	-6	5,575	-0.11%
2022/01/06	1	66.70	4	66.73	66.90	-3	5,563	-0.05%
2022/01/05	1	66.50	2	66.55	66.50	-1	5,612	-0.02%
2022/01/04	0	0.00	1	66.90	66.50	-1	5,711	-0.02%
2022/01/03	3	67.07	2	67.25	66.80	1	5,891	0.02%
2021/12/30	2	66.75	2	66.90	66.70	0	5,912	0.00%
2021/12/29	1.1	66.43	2	66.40	66.40	-0.9	5,926	-0.02%
2021/12/28	2	67.05	5	67.20	66.90	-3	5,968	-0.05%
2021/12/27	0	66.50	4	66.70	67.10	-4	6,008	-0.07%
2021/12/24	4.1	66.05	1	66.20	66.10	3.1	6,032	0.05%
2021/12/23	8	66.05	0	0.00	66.00	8	6,077	0.13%
2021/12/22	0.1	65.70	0	0.00	65.50	0.1	6,209	0.00%
2021/12/21	0	0.00	2	65.10	65.40	-2	6,223	-0.03%
2021/12/20	2	64.75	0	0.00	64.90	2	6,219	0.03%
2021/12/17	5.1	65.13	0	0.00	65.10	5.1	6,237	0.08%
2021/12/16	0	66.20	4	66.15	66.30	-4	6,179	-0.06%
2021/12/15	0.2	65.87	0	0.00	65.30	0.2	6,181	0.00%
2021/12/14	5.6	65.94	0	0.00	65.70	5.6	6,194	0.09%
2021/12/13	3.1	66.67	2	67.00	66.70	1.1	6,159	0.02%
2021/12/10	1	66.60	2	66.90	66.90	-1	6,196	-0.02%
2021/12/09	2.2	66.17	2.2	66.55	66.30	-0.1	6,246	0.00%
2021/12/08	0	0.00	2	67.70	66.80	-2	6,222	-0.03%
2021/12/07	2	67.05	0	0.00	67.10	2	6,240	0.03%
2021/12/06	10	67.60	0.5	67.90	67.50	9.5	6,299	0.15%
2021/12/03	0	0.00	1.1	67.63	67.60	-1.1	6,489	-0.02%
2021/12/02	2.3	67.94	0	0.00	67.80	2.3	6,877	0.03%
2021/12/01	10	67.90	3	67.80	67.90	7	8,230	0.09%
2021/11/30	1	67.00	16	66.93	67.00	-15	8,300	-0.18%
2021/11/29	4.1	65.53	6	66.45	66.60	-1.9	8,409	-0.02%
2021/11/26	1	66.60	11	66.51	66.20	-10	8,647	-0.12%
2021/11/25	0.1	67.50	2	67.55	67.20	-1.9	8,665	-0.02%
2021/11/24	6	66.97	1	66.80	67.30	5	8,766	0.06%
2021/11/23	1	67.50	0	0.00	67.60	1	8,957	0.01%
2021/11/22	2.1	68.30	9	68.26	68.30	-6.9	8,989	-0.08%
2021/11/19	5.1	67.38	12	67.61	67.30	-7	9,026	-0.08%
2021/11/18	12.1	67.92	7	67.61	67.20	5.1	9,051	0.06%
2021/11/17	2	66.35	20	66.80	66.90	-18	8,947	-0.20%
2021/11/16	22	67.18	0	0.00	66.80	22	8,857	0.25%
2021/11/15	33	68.21	3	67.80	68.20	30	8,763	0.34%
2021/11/12	8	66.16	8	66.26	66.70	0	8,674	0.00%
2021/11/11	3.5	65.10	5	64.80	64.90	-1.5	8,625	-0.02%
2021/11/09	3	66.30	3	66.47	66.00	0	8,759	0.00%
2021/11/08	3	65.90	0	0.00	65.90	3	8,730	0.03%
2021/11/05	14	65.45	2	65.70	65.80	12	8,761	0.14%
2021/11/04	1	65.50	2	65.20	65.20	-1	8,919	-0.01%
2021/11/03	3	64.87	3	64.73	65.20	0	9,095	0.00%
2021/11/02	6	64.55	11	64.87	63.60	-5	9,371	-0.05%
2021/11/01	6	65.12	9	65.11	65.10	-3	9,820	-0.03%
2021/10/29	8.5	64.51	3	64.53	64.30	5.5	10,157	0.05%
2021/10/28	13.1	65.12	4	65.20	65.20	9.1	10,080	0.09%
2021/10/27	1	63.90	6	64.03	64.50	-5	9,998	-0.05%
2021/10/26	3	63.33	101	63.25	63.20	-98	10,238	-0.96%	大賣/
2021/10/25	6	62.77	7	63.03	63.10	-1	10,223	-0.01%
2021/10/22	1	62.30	11	62.73	63.40	-10	10,272	-0.10%
2021/10/21	14	62.20	6	62.63	62.00	8	10,391	0.08%
2021/10/20	110	62.78	9	62.82	62.50	101	10,371	0.97%	大買/
2021/10/19	12	62.23	7	62.47	62.60	5	10,431	0.05%
2021/10/18	15	61.69	11	62.14	61.60	4	10,449	0.04%
2021/10/15	6	62.38	7	62.33	62.10	-1	10,594	-0.01%
2021/10/14	9	61.08	4	61.23	61.10	5	10,699	0.05%
2021/10/13	13	61.02	9	61.26	61.00	4	10,799	0.04%
2021/10/12	13	62.15	10	62.32	62.00	3	10,866	0.03%
2021/10/08	53	64.44	27	64.05	63.30	26	11,163	0.23%
2021/10/07	1.1	65.45	1	66.20	65.90	0.1	11,005	0.00%
2021/10/06	6	64.88	12	65.02	64.60	-6	11,053	-0.05%
2021/10/05	8	64.14	8	64.53	65.40	0	11,117	0.00%
2021/10/04	22	65.50	12	66.79	65.00	10	11,081	0.09%
2021/10/01	14	66.98	1	66.90	67.30	13	11,063	0.12%
2021/09/30	1	67.70	4	67.58	67.50	-3	11,044	-0.03%
2021/09/29	33	68.07	0	0.00	67.20	33	11,088	0.30%
2021/09/28	1	70.20	0	0.00	70.10	1	10,983	0.01%
2021/09/27	0	0.00	7	71.50	70.80	-7	10,972	-0.06%
2021/09/24	2	71.35	1	71.40	71.40	1	10,977	0.01%
2021/09/23	12	71.37	10	71.00	71.00	2	10,987	0.02%
2021/09/22	9	69.88	3	70.50	70.50	6	11,005	0.05%
2021/09/17	5	71.40	6	71.28	71.60	-1	11,223	-0.01%
2021/09/16	3	72.13	2	72.45	71.80	1	11,224	0.01%
2021/09/15	5	72.08	3	72.20	71.80	2	11,200	0.02%
2021/09/14	3	72.57	0	0.00	72.70	3	11,146	0.03%
2021/09/13	3	73.87	0	0.00	73.70	3	11,062	0.03%
2021/09/10	17	74.50	19	73.75	74.50	-2	11,038	-0.02%
2021/09/09	3	73.83	3	73.73	73.50	0	10,992	0.00%
2021/09/08	2	73.75	11	73.87	73.30	-9	10,921	-0.08%
2021/09/07	30	75.37	34	74.59	74.40	-4	10,732	-0.04%
2021/09/06	74.1	82.78	72	82.32	78.00	2.1	10,307	0.02%
2021/09/03	9	80.21	7.5	80.22	81.10	1.5	8,879	0.02%
2021/09/02	17	79.44	23	79.69	79.40	-6	8,739	-0.07%
2021/09/01	0	0.00	11	79.42	80.40	-11	8,616	-0.13%
2021/08/31	10	76.50	9	76.81	77.10	1	8,442	0.01%
2021/08/30	9	76.76	3	76.67	77.00	6	8,363	0.07%
2021/08/27	36	74.85	42	73.43	75.80	-6	8,235	-0.07%
2021/08/26	0	0.00	10	73.30	73.70	-10	8,014	-0.12%
2021/08/25	17.3	72.73	2	72.75	72.50	15.3	7,914	0.19%
2021/08/24	4	73.60	19	74.04	73.60	-15	7,814	-0.19%
2021/08/23	1	74.30	3	74.53	74.50	-2	7,774	-0.03%
2021/08/20	7	73.39	3	73.70	73.20	4	7,784	0.05%
2021/08/19	4	73.90	7	74.09	73.10	-3	7,799	-0.04%
2021/08/18	14	73.18	34	73.55	75.00	-20	7,769	-0.26%
2021/08/17	21.4	73.99	14	73.89	73.60	7.4	7,721	0.10%
2021/08/16	5	73.90	22	72.56	73.90	-17	7,666	-0.22%
2021/08/13	39.3	75.24	22	73.92	73.60	17.3	7,604	0.23%
2021/08/12	4	76.40	3	77.27	77.70	1	7,512	0.01%
2021/08/11	7.3	76.76	3	77.23	76.10	4.3	7,479	0.06%
2021/08/10	4	76.93	14	77.61	77.60	-10	7,395	-0.14%
2021/08/09	17.3	80.15	13	79.72	78.40	4.3	7,253	0.06%
2021/08/06	31	80.73	27	80.75	80.90	4	7,024	0.06%
2021/08/05	94	79.88	107	80.34	80.20	-13	6,752	-0.19%	大賣/
2021/08/04	28	78.40	57	78.18	79.30	-29	6,309	-0.46%
2021/08/03	1	75.10	3	75.87	76.00	-2	6,020	-0.03%
2021/08/02	10	74.79	27.3	75.63	75.30	-17.3	5,948	-0.29%
2021/07/30	12	75.63	22	74.88	75.00	-10	5,915	-0.17%
2021/07/29	0	0.00	2	72.50	72.70	-2	5,731	-0.03%
2021/07/28	14	70.89	7.5	70.40	71.40	6.5	5,731	0.11%
2021/07/27	20.2	74.07	12	74.26	73.30	8.2	5,775	0.14%
2021/07/26	1	73.00	0.5	73.00	72.90	0.5	5,705	0.01%
2021/07/23	7	71.69	20	72.74	72.10	-13	5,714	-0.23%
2021/07/22	17	71.02	8	71.58	71.40	9	5,670	0.16%
2021/07/21	33	70.60	5	69.70	69.70	28	5,620	0.50%
2021/07/20	23.1	75.40	0	0.00	74.30	23.1	5,503	0.42%
2021/07/19	21	76.83	78.7	76.61	76.70	-57.7	5,366	-1.08%
2021/07/16	40	77.49	12.3	77.36	77.70	27.7	5,334	0.52%
2021/07/15	42	77.11	29	77.13	77.20	13	5,233	0.25%
2021/07/14	2	73.95	6	74.65	74.40	-4	4,848	-0.08%
2021/07/13	14	74.41	0	0.00	73.90	14	4,873	0.29%
2021/07/12	10	73.95	12	74.09	74.70	-2	4,849	-0.04%
2021/07/09	3	73.30	1	74.00	72.90	2	4,783	0.04%
2021/07/08	1	73.50	2	74.10	73.80	-1	4,827	-0.02%
2021/07/07	3	72.70	6	72.90	73.10	-3	4,826	-0.06%
2021/07/06	22	73.18	4	73.35	73.30	18	4,837	0.37%
2021/07/05	1	72.20	7	72.26	72.50	-6	4,784	-0.13%
2021/07/02	10	71.13	6	71.45	71.50	4	4,789	0.08%
2021/07/01	7	71.36	1	71.30	71.10	6	4,861	0.12%
2021/06/30	13	71.36	2	71.65	72.00	11	4,933	0.22%
2021/06/29	15	72.05	1	72.10	71.90	14	4,933	0.28%
2021/06/28	28.1	72.27	12	72.25	72.80	16.1	4,940	0.33%
2021/06/25	10	70.26	2	70.25	70.20	8	4,782	0.17%
2021/06/24	1	69.70	0	0.00	70.00	1	4,811	0.02%
2021/06/23	1	69.80	3	69.70	69.60	-2	4,879	-0.04%
2021/06/22	1	69.70	1	69.60	69.60	0	4,933	0.00%
2021/06/21	2	69.05	1.6	68.54	69.10	0.4	4,978	0.01%
2021/06/18	1	69.00	0	0.00	69.00	1	5,103	0.02%
2021/06/17	0	0.00	2	70.25	70.60	-2	5,159	-0.04%
2021/06/16	5	70.80	1	70.00	70.00	4	5,570	0.07%
2021/06/15	3	70.10	0	0.00	70.20	3	5,934	0.05%
2021/06/11	2	70.40	1	70.40	70.30	1	5,983	0.02%
2021/06/10	2	69.85	2	70.35	70.50	0	6,026	0.00%
2021/06/09	2	69.55	6	69.60	69.20	-4	6,028	-0.07%
2021/06/08	22	70.35	3	70.33	70.80	19	6,018	0.32%
2021/06/07	1	67.50	0	0.00	68.40	1	5,972	0.02%
2021/06/04	0	0.00	5	68.06	68.40	-5	6,017	-0.08%
2021/06/03	0	0.00	1	68.80	68.30	-1	6,179	-0.02%
2021/06/02	0	0.00	1	68.20	68.20	-1	6,293	-0.02%
2021/05/28	0	0.00	4	67.85	68.20	-4	6,787	-0.06%
2021/05/27	3	65.97	0	0.00	66.00	3	6,957	0.04%
2021/05/26	1	67.20	5	66.96	67.30	-4	6,957	-0.06%
2021/05/25	3	66.80	3	66.97	66.90	0	7,011	0.00%
2021/05/24	2	64.50	6	64.87	65.10	-4	7,036	-0.06%
2021/05/21	3	64.17	0	0.00	64.50	3	7,126	0.04%
2021/05/20	13	64.78	1	65.40	64.40	12	7,215	0.17%
2021/05/19	3	66.00	5	66.40	66.60	-2	7,194	-0.03%
2021/05/18	5	65.20	15	65.48	66.50	-10	7,226	-0.14%
2021/05/17	37	63.36	5	63.28	62.80	32	7,313	0.44%
2021/05/14	3	66.67	33	66.34	66.60	-30	7,287	-0.41%
2021/05/13	16	64.89	3	64.57	65.20	13	7,294	0.18%
2021/05/12	5	64.38	9	64.90	64.50	-4	7,288	-0.05%
2021/05/11	6	67.67	36	68.51	67.10	-30	7,276	-0.41%
2021/05/10	2	70.90	0	0.00	71.00	2	7,238	0.03%
2021/05/07	1	70.80	10	70.70	71.00	-9	7,429	-0.12%
2021/05/06	15	71.91	2	71.45	70.60	13	7,469	0.17%
2021/05/05	31	71.39	0	0.00	70.40	31	7,787	0.40%
2021/05/04	33	71.40	40	70.08	71.60	-7	7,862	-0.09%
2021/05/03	14	75.51	2	74.00	73.90	12	7,892	0.15%
2021/04/29	1	77.60	1	77.50	77.40	0	7,910	0.00%
2021/04/28	1	76.00	6	77.42	78.20	-5	7,975	-0.06%
2021/04/27	1	76.50	0	0.00	76.90	1	8,214	0.01%
2021/04/26	2	76.50	5	76.90	76.90	-3	8,350	-0.04%
2021/04/23	1	75.20	5	75.68	76.00	-4	8,475	-0.05%
2021/04/22	9	76.36	9	75.73	75.20	0	8,655	0.00%
2021/04/21	2	77.80	4	77.45	77.50	-2	8,814	-0.02%
2021/04/20	4	76.78	0	0.00	76.60	4	8,958	0.04%
2021/04/19	8	77.44	6	77.13	77.10	2	9,392	0.02%
2021/04/16	7	78.06	8	77.79	77.90	-1	9,443	-0.01%
2021/04/15	0	0.00	12	76.16	76.50	-12	9,484	-0.13%
2021/04/14	4	75.13	6	75.50	75.30	-2	9,628	-0.02%
2021/04/13	8	76.64	2	76.75	76.40	6	9,586	0.06%
2021/04/12	4	78.10	0	0.00	77.50	4	9,552	0.04%
2021/04/09	1	78.00	4	77.70	78.00	-3	9,547	-0.03%
2021/04/08	1	77.70	1	77.80	77.60	0	9,492	0.00%
2021/04/07	6	77.77	1	77.60	77.80	5	9,452	0.05%
2021/04/06	6	79.97	1	78.40	79.00	5	9,396	0.05%
2021/04/01	0	0.00	2	77.70	78.00	-2	9,316	-0.02%
2021/03/31	1	78.00	1	78.00	77.70	0	9,285	0.00%
2021/03/30	30	77.59	5	77.86	77.80	25	9,223	0.27%
2021/03/29	3	77.03	1	76.60	76.70	2	9,172	0.02%
2021/03/26	7	76.63	0	0.00	76.70	7	9,239	0.08%
2021/03/25	0	0.00	4	76.08	76.10	-4	9,189	-0.04%
2021/03/24	5.1	75.74	4	75.68	75.50	1.1	9,144	0.01%
2021/03/23	3	75.27	7	75.67	75.80	-4	9,116	-0.04%
2021/03/22	4	74.88	15	74.85	74.70	-11	9,009	-0.12%
2021/03/19	34	76.47	24	76.43	76.00	10	8,985	0.11%
2021/03/18	24	75.35	21	76.33	77.90	3	8,602	0.03%
2021/03/17	5	74.14	1	74.40	73.50	4	8,297	0.05%
2021/03/16	6	73.40	3	73.57	73.70	3	8,465	0.04%
2021/03/15	2	72.55	3	73.63	73.60	-1	8,607	-0.01%
2021/03/12	23	72.69	4	73.00	72.70	19	8,634	0.22%
2021/03/11	5	72.48	2	72.95	73.10	3	8,692	0.03%
2021/03/10	3.2	71.49	1	71.70	71.70	2.2	8,969	0.02%
2021/03/09	14	70.78	8	70.86	71.40	6	8,988	0.07%
2021/03/08	4	72.58	3	72.07	72.20	1	8,885	0.01%
2021/03/05	4	73.43	0	0.00	72.70	4	8,795	0.05%
2021/03/04	10	73.97	1.1	74.35	74.10	8.9	8,709	0.10%
2021/03/03	7	74.49	6	75.97	75.10	1	8,584	0.01%
2021/03/02	20	76.25	27	75.91	75.50	-7	8,370	-0.08%
2021/02/26	0.2	73.90	4	73.98	74.10	-3.8	8,284	-0.05%
2021/02/25	4	74.38	3	75.40	74.50	1	8,286	0.01%
2021/02/24	9	74.52	2	74.15	74.40	7	8,260	0.08%
2021/02/23	9	74.29	1	74.80	74.40	8	8,214	0.10%
2021/02/22	4.1	74.96	11.1	74.85	75.50	-7	8,142	-0.09%
2021/02/19	2.2	72.95	0	0.00	73.20	2.2	8,051	0.03%
2021/02/18	4.2	73.43	3	73.30	73.90	1.2	8,059	0.01%
2021/02/17	4	73.55	11	73.82	73.50	-7	8,050	-0.09%
2021/02/05	0	0.00	3	71.23	71.30	-3	7,963	-0.04%
2021/02/04	5	70.18	1	70.60	70.30	4	8,045	0.05%
2021/02/03	2	70.95	1	71.30	71.20	1	8,085	0.01%
2021/02/02	1	72.00	0	0.00	72.40	1	8,171	0.01%
2021/02/01	3	69.03	3	68.40	69.50	0	8,259	0.00%
2021/01/29	3	70.77	6	71.17	69.20	-3	8,380	-0.04%
2021/01/28	5	73.20	6	72.57	72.50	-1	8,195	-0.01%
2021/01/27	6	77.52	13	77.58	75.70	-7	8,077	-0.09%
2021/01/26	0	0.00	2	75.80	75.70	-2	7,652	-0.03%
2021/01/25	13	75.73	6	75.30	75.70	7	7,537	0.09%
2021/01/22	2	75.20	2	75.20	75.40	0	7,400	0.00%
2021/01/21	1.2	74.70	4	75.15	74.40	-2.8	7,308	-0.04%
2021/01/20	12	75.48	19	75.47	73.70	-7	7,247	-0.10%
2021/01/19	2	74.09	6	74.38	74.50	-4	6,991	-0.06%
2021/01/18	2	74.50	3	74.73	73.90	-1	6,871	-0.01%
2021/01/15	11	74.42	54	73.68	74.50	-43	6,733	-0.64%
2021/01/14	2	73.30	9	72.62	73.80	-7	6,597	-0.11%
2021/01/13	3	72.13	2	72.20	72.10	1	6,359	0.02%
2021/01/12	2	70.65	8	71.91	70.40	-6	6,189	-0.10%
2021/01/11	2	69.00	10	69.05	69.30	-8	5,733	-0.14%
2021/01/08	3	67.93	6	68.33	68.20	-3	5,658	-0.05%
2021/01/07	1	67.90	1	68.00	68.00	0	5,631	0.00%
2021/01/06	3	66.47	4	66.48	66.30	-1	5,544	-0.02%
2021/01/05	4	66.95	2	67.20	67.40	2	5,529	0.04%
2021/01/04	3	67.07	0	0.00	67.40	3	5,549	0.05%
2020/12/31	5	66.40	0	0.00	66.40	5	5,526	0.09%
2020/12/30	1	65.30	5	65.80	65.90	-4	5,566	-0.07%
2020/12/28	1	66.30	0	66.30	66.40	1	5,700	0.02%
2020/12/25	0	0.00	1	66.20	66.20	-1	5,808	-0.02%
2020/12/24	4	65.70	0	0.00	65.70	4	5,943	0.07%
2020/12/22	3	66.33	0	0.00	66.30	3	6,265	0.05%
2020/12/21	2	65.30	2	65.55	66.50	0	6,312	0.00%
2020/12/18	2	65.10	0	0.00	65.00	2	6,562	0.03%
2020/12/17	4	65.50	1	65.90	65.40	3	6,740	0.04%
2020/12/16	0	0.00	0	66.50	66.20	0	6,843	0.00%
2020/12/15	8	65.56	2	66.05	65.30	6	6,937	0.09%
2020/12/14	1	67.00	0	0.00	66.90	1	7,196	0.01%
2020/12/11	5	67.20	4	67.00	67.40	1	7,464	0.01%
2020/12/10	23	69.37	7	68.50	68.70	16	7,457	0.21%
2020/12/09	14	67.39	1	68.00	69.00	13	7,231	0.18%
2020/12/08	5	66.30	9	66.22	66.20	-4	7,038	-0.06%
2020/12/07	4	67.73	2	67.10	66.60	2	7,006	0.03%
2020/12/04	22	67.72	3	67.50	67.40	19	6,886	0.28%
2020/12/03	0	0.00	1	66.00	66.20	-1	6,546	-0.02%
2020/12/01	3	64.30	7	64.60	65.20	-4	6,433	-0.06%
2020/11/30	3	64.77	12	64.73	64.30	-9	6,390	-0.14%
2020/11/27	4	64.90	0	0.00	64.70	4	6,320	0.06%
2020/11/25	2	66.50	4	66.03	65.40	-2	6,267	-0.03%
2020/11/24	1	65.50	1	65.90	65.80	0	6,159	0.00%
2020/11/20	0	0.00	1	64.90	64.90	-1	6,156	-0.02%
2020/11/19	1	64.60	0	0.00	64.50	1	6,148	0.02%
2020/11/18	6	65.13	14	64.98	64.90	-8	6,152	-0.13%
2020/11/17	12	65.40	3	65.47	65.30	9	6,139	0.15%
2020/11/16	2	64.90	5	65.00	64.70	-3	6,165	-0.05%
2020/11/13	0	0.00	10	64.71	65.00	-10	6,144	-0.16%
2020/11/12	0	0.00	4	65.78	65.60	-4	6,125	-0.07%
2020/11/11	3	65.17	19	65.03	65.00	-16	6,016	-0.27%
2020/11/10	3	64.60	7	64.40	64.90	-4	5,943	-0.07%
2020/11/09	5	64.60	8.1	65.45	64.20	-3.1	5,793	-0.05%
2020/11/06	5	63.92	7	63.74	64.00	-2	5,608	-0.04%
2020/11/05	5	61.90	0	0.00	61.90	5	5,446	0.09%
2020/11/04	3	62.13	6	61.97	62.30	-3	5,425	-0.06%
2020/11/03	1	62.80	0	0.00	62.50	1	5,420	0.02%
2020/11/02	0.1	62.50	0	0.00	62.00	0.1	5,444	0.00%
2020/10/29	10	62.00	11	62.68	63.00	-1	5,497	-0.02%
2020/10/28	0	0.00	1	62.40	62.90	-1	5,606	-0.02%
2020/10/27	0	0.00	6	61.98	62.90	-6	5,640	-0.11%
2020/10/26	2	61.80	0	0.00	61.80	2	5,717	0.03%
2020/10/23	1	62.50	2	62.90	62.80	-1	5,800	-0.02%
2020/10/22	1	62.60	4	62.68	62.80	-3	5,902	-0.05%
2020/10/21	0	0.00	100	61.97	61.50	-100	5,936	-1.68%
2020/10/20	2.5	61.84	0	0.00	61.70	2.5	6,041	0.04%
2020/10/19	1	61.60	2	61.65	61.50	-1	6,278	-0.02%
2020/10/16	1	61.00	1	61.00	61.00	0	6,454	0.00%
2020/10/15	2	61.15	35	60.92	60.60	-33	6,530	-0.51%
2020/10/14	14	61.79	18	61.56	61.20	-4	6,619	-0.06%
2020/10/13	112	62.09	0	0.00	62.40	112	6,640	1.69%	大買/鉅額交易
2020/10/12	7	62.07	9	62.54	62.60	-2	6,671	-0.03%
2020/10/08	5	62.22	2	62.30	61.90	3	6,657	0.05%
2020/10/07	0	0.00	2	62.50	62.30	-2	6,683	-0.03%
2020/10/06	1.5	63.37	11	62.80	62.60	-9.5	6,690	-0.14%
2020/10/05	30	62.87	1	62.70	63.50	29	6,769	0.43%
2020/09/30	6	63.62	7	63.97	63.40	-1	6,793	-0.01%
2020/09/29	10.8	63.38	2	63.80	63.80	8.8	6,767	0.13%
2020/09/28	11	62.57	0	0.00	62.30	11	6,792	0.16%
2020/09/25	12.3	61.73	5	63.48	61.70	7.3	6,828	0.11%
2020/09/24	0.2	64.40	108	64.07	64.50	-107.8	6,761	-1.59%	大賣/鉅額交易
2020/09/23	20.9	64.14	34	64.02	63.70	-13.2	6,709	-0.20%
2020/09/22	9	62.87	24	62.81	63.10	-15	6,519	-0.23%
2020/09/21	100	63.00	5	62.82	62.40	95	6,430	1.48%
2020/09/18	4	62.03	8	62.14	62.10	-4	6,390	-0.06%
2020/09/17	0.9	62.10	16	62.26	62.10	-15.1	6,440	-0.23%
2020/09/16	30.1	60.44	159	60.77	61.00	-128.9	6,182	-2.08%	大賣/鉅額交易
2020/09/15	127	58.18	11	58.39	59.00	116	5,942	1.95%	大買/鉅額交易
2020/09/14	4.5	57.52	1	57.50	57.50	3.5	5,956	0.06%
2020/09/11	2	57.20	0	0.00	57.20	2	6,047	0.03%
2020/09/10	6	57.07	0	0.00	57.20	6	6,092	0.10%
2020/09/09	0	0.00	2	56.70	57.20	-2	6,143	-0.03%
2020/09/07	0.2	57.10	1	57.00	57.00	-0.8	6,322	-0.01%
2020/09/04	2	56.20	10	56.25	56.30	-8	6,437	-0.12%
2020/09/03	2	56.85	1	56.80	57.00	1	6,538	0.02%
2020/09/02	1	56.20	0	0.00	56.30	1	6,662	0.02%
2020/08/28	0.2	57.00	5	56.90	56.70	-4.8	7,139	-0.07%
2020/08/27	3	56.80	3	56.83	56.90	0	7,232	0.00%
2020/08/26	0	0.00	15	56.80	57.20	-15	7,295	-0.21%
2020/08/25	0	0.00	7	55.53	55.30	-7	7,306	-0.10%
2020/08/24	2	54.95	94	54.97	55.00	-92	7,378	-1.25%
2020/08/21	13	55.30	1	55.20	55.40	12	7,460	0.16%
2020/08/20	10	55.21	4	54.83	55.20	6	7,528	0.08%
2020/08/19	10	57.43	6.1	57.27	57.00	3.9	7,581	0.05%
2020/08/17	8	58.38	1	58.40	58.60	7	7,938	0.09%
2020/08/14	4	57.60	0	0.00	57.70	4	8,121	0.05%
2020/08/13	2	57.45	0	0.00	57.50	2	8,175	0.02%
2020/08/12	7	57.41	0	0.00	57.40	7	8,237	0.08%
2020/08/11	6	57.90	2	58.00	57.80	4	8,324	0.05%
2020/08/10	6	58.30	0	0.00	58.50	6	8,498	0.07%
2020/08/07	5	58.24	150	58.30	58.30	-145	8,783	-1.65%	大賣/鉅額交易
2020/08/06	4	58.70	0	0.00	58.80	4	8,943	0.04%
2020/08/05	1	59.10	22	59.18	59.10	-21	9,043	-0.23%
2020/08/03	10.3	58.42	7	58.91	58.20	3.3	9,516	0.03%
2020/07/31	15	59.78	4	59.78	59.90	11	9,528	0.12%
2020/07/30	5.1	60.23	14	60.02	60.30	-8.9	9,559	-0.09%
2020/07/29	11.3	58.41	8	58.08	58.70	3.3	9,761	0.03%
2020/07/28	10	57.44	0	0.00	56.70	10	10,312	0.10%
2020/07/27	6	58.42	1	57.90	57.90	5	10,360	0.05%
2020/07/24	8	59.08	0	0.00	59.10	8	10,314	0.08%
2020/07/23	155	60.50	1	60.20	60.20	154	10,247	1.50%	大買/鉅額交易
2020/07/22	6	64.68	140	64.80	65.40	-134	10,050	-1.33%	大賣/鉅額交易
2020/07/21	0	0.00	11	64.45	64.30	-11	9,878	-0.11%
2020/07/20	5	64.42	0	0.00	64.10	5	9,873	0.05%
2020/07/17	2	65.10	1	65.90	65.30	1	9,864	0.01%
2020/07/16	4	65.70	2	65.80	65.80	2	10,082	0.02%
2020/07/15	3.3	65.74	0	0.00	65.70	3.3	10,334	0.03%
2020/07/14	13	65.71	2	65.70	65.70	11	10,418	0.11%
2020/07/13	2	65.45	0.1	65.80	65.80	1.9	10,395	0.02%
2020/07/10	14	65.21	4	65.18	65.10	10	10,466	0.10%
2020/07/09	2	67.15	1	67.30	66.90	1	10,336	0.01%
2020/07/08	6	67.48	9	67.06	67.60	-3	10,258	-0.03%
2020/07/07	25.1	66.78	3	66.80	66.70	22.1	10,186	0.22%
2020/07/06	12	67.76	8	67.90	68.00	4	10,039	0.04%
2020/07/03	8.3	66.73	17	66.54	66.90	-8.8	9,910	-0.09%
2020/07/02	12	65.37	4	65.35	65.90	8	9,817	0.08%
2020/07/01	0	0.00	10	64.50	64.30	-10	9,704	-0.10%
2020/06/30	6	64.43	6	64.83	64.30	0	9,635	0.00%
2020/06/29	6	63.72	11	63.97	64.20	-5	9,556	-0.05%
2020/06/24	7	63.81	28	63.78	64.00	-21	9,483	-0.22%
2020/06/23	0	0.00	8	63.00	63.10	-8	9,367	-0.09%
2020/06/22	4	62.70	4	62.93	62.90	0	9,351	0.00%
2020/06/18	13	62.22	4	62.25	62.30	9	9,280	0.10%
2020/06/17	5	61.80	10	61.80	61.70	-5	9,204	-0.05%
2020/06/16	1	61.70	0	0.00	61.90	1	9,236	0.01%
2020/06/15	0	0.00	12	61.74	61.00	-12	9,285	-0.13%
2020/06/12	3	59.53	1.1	60.29	61.00	1.9	9,248	0.02%
2020/06/11	20	61.14	12	61.45	60.70	8	9,251	0.09%
2020/06/10	0	0.00	12	61.75	62.00	-12	9,156	-0.13%
2020/06/09	11	62.30	11	62.16	61.90	0	9,132	0.00%
2020/06/08	2	63.30	5	63.44	63.10	-3	9,098	-0.03%
2020/06/05	120	62.61	33	62.67	62.80	87	8,902	0.98%	大買/
2020/06/04	3	61.50	11	61.43	61.50	-8	8,719	-0.09%
2020/06/03	5	61.40	4	61.35	61.40	1	8,688	0.01%
2020/06/02	17	61.30	27	61.30	61.30	-10	8,577	-0.12%
2020/06/01	1	61.60	7	61.66	61.70	-6	8,496	-0.07%
2020/05/29	7	61.26	13	61.33	61.40	-6	8,429	-0.07%
2020/05/28	13	61.10	26	61.12	60.90	-13	8,383	-0.16%
2020/05/27	19	61.10	3	60.97	61.40	16	8,324	0.19%
2020/05/26	58	61.16	19	60.96	61.10	39	8,290	0.47%
2020/05/25	14	60.45	25	60.35	60.70	-11	8,155	-0.13%
2020/05/22	43	60.57	8	60.63	60.20	35	8,059	0.43%
2020/05/21	21	59.10	5	59.60	59.70	16	7,789	0.21%
2020/05/20	2	58.40	0	0.00	58.40	2	7,631	0.03%
2020/05/19	5	58.74	3	58.93	58.80	2	7,618	0.03%
2020/05/18	3	58.30	1	58.20	58.20	2	7,609	0.03%
2020/05/15	11	58.82	6	58.92	58.90	5	7,552	0.07%
2020/05/14	64	59.41	13	60.08	58.10	51	7,383	0.69%
2020/05/13	24	60.67	18	60.65	60.80	6	7,110	0.08%
2020/05/12	1	61.00	16	61.16	61.30	-15	6,963	-0.22%
2020/05/11	30	61.73	8	61.73	61.40	22	6,866	0.32%
2020/05/08	20	60.90	12	61.23	60.80	8	6,743	0.12%
2020/05/07	5	59.34	8	59.48	59.50	-3	6,377	-0.05%
2020/05/06	23	59.30	105	59.20	59.00	-82	6,287	-1.30%	大賣/
2020/05/05	46	58.65	41	59.06	59.20	5	6,175	0.08%
2020/05/04	38	58.69	17	58.81	59.00	21	5,859	0.36%
2020/04/30	8	55.35	10	55.96	56.60	-2	5,207	-0.04%
2020/04/29	2	54.00	7	54.04	54.20	-5	5,088	-0.10%
2020/04/28	0	0.00	7	54.11	54.00	-7	5,101	-0.14%
2020/04/27	7	53.99	5	53.86	54.10	2	5,143	0.04%
2020/04/24	0	0.00	7	52.60	53.00	-7	5,093	-0.14%
2020/04/23	20	52.75	2	52.50	52.60	18	5,093	0.35%
2020/04/22	25	52.88	13	52.70	52.60	12	5,010	0.24%
2020/04/21	17	54.16	14	55.76	53.10	3	4,869	0.06%
2020/04/20	14	57.55	21	57.60	57.30	-7	4,575	-0.15%
2020/04/17	18	55.38	3	55.47	56.00	15	4,292	0.35%
2020/04/16	0	0.00	3	53.17	54.40	-3	4,181	-0.07%
2020/04/15	104	53.82	2	54.30	53.80	102	4,173	2.44%	大買/鉅額交易
2020/04/14	2	54.25	1	54.70	54.20	1	4,077	0.02%
2020/04/13	0	53.50	0	0.00	53.60	0	4,114	0.00%
2020/04/10	1	53.20	0	0.00	53.00	1	4,166	0.02%
2020/04/09	1	53.40	6	53.50	53.40	-5	4,259	-0.12%
2020/04/08	1	53.70	54	53.78	53.60	-53	4,296	-1.23%
2020/04/07	2	52.80	3	52.07	52.60	-1	4,269	-0.02%
2020/04/06	3	50.43	0	0.00	50.60	3	4,187	0.07%
2020/04/01	0	0.00	6	49.78	50.10	-6	4,187	-0.14%
2020/03/31	1	49.80	0	0.00	49.50	1	4,200	0.02%
2020/03/30	50	49.90	0	0.00	49.70	50	4,167	1.20%
2020/03/27	12	51.03	0	0.00	50.50	12	4,142	0.29%
2020/03/26	1	50.10	3	50.02	50.50	-2	4,083	-0.05%
2020/03/24	0	0.00	1	46.75	46.75	-1	4,033	-0.02%
2020/03/23	1	46.30	3	44.03	44.85	-2	4,126	-0.05%
2020/03/20	10	45.85	1	48.20	45.85	9	4,202	0.21%
2020/03/19	5	47.92	4	46.14	45.10	1	4,310	0.02%
2020/03/18	2	50.95	11	50.56	50.10	-9	4,301	-0.21%
2020/03/17	1	51.50	0	0.00	51.00	1	4,312	0.02%
2020/03/16	0	0.00	5	53.94	53.60	-5	4,319	-0.12%
2020/03/13	2.1	51.17	1	51.70	54.60	1.1	4,334	0.03%
2020/03/12	6	55.25	2	55.10	54.70	4	4,346	0.09%
2020/03/11	1	58.10	0	0.00	57.50	1	4,353	0.02%
2020/03/10	1	56.90	1	57.70	57.70	0	4,610	0.00%
2020/03/09	0	0.00	2	58.00	57.60	-2	4,873	-0.04%
2020/03/06	2	59.30	1	59.30	59.30	1	4,868	0.02%
2020/03/05	1	59.80	3	59.80	59.80	-2	4,914	-0.04%
2020/03/04	10	58.50	1	58.60	58.90	9	5,013	0.18%
2020/03/03	6	58.95	0	0.00	58.70	6	5,164	0.12%
2020/03/02	0	0.00	1	57.80	58.20	-1	5,453	-0.02%
2020/02/27	1	58.80	12	59.06	58.50	-11	5,706	-0.19%
2020/02/26	2	59.50	0	0.00	59.30	2	5,731	0.03%
2020/02/25	2	59.40	0	0.00	59.90	2	5,712	0.04%
2020/02/24	3	59.77	1	59.90	59.60	2	5,713	0.04%
2020/02/21	2	60.10	1	60.20	60.00	1	5,704	0.02%
2020/02/20	13	60.38	0	0.00	60.40	13	5,729	0.23%
2020/02/19	11	60.68	0	0.00	60.30	11	5,715	0.19%
2020/02/14	0	0.00	0.1	61.80	61.70	-0.1	5,692	0.00%
2020/02/13	1	61.00	0	0.00	61.00	1	5,677	0.02%
2020/02/12	0	0.00	0.6	62.30	62.00	-0.6	5,655	-0.01%
2020/02/11	1	61.20	1	61.40	61.50	0	5,653	0.00%
2020/02/10	2	59.55	3	59.97	60.00	-1	5,684	-0.02%
2020/02/07	2	60.50	0	0.00	60.60	2	5,717	0.03%
2020/02/06	0	0.00	2	61.30	61.50	-2	5,769	-0.03%
2020/02/05	2	60.50	6	60.73	60.70	-4	5,954	-0.07%
2020/02/04	1	60.50	1	60.50	60.80	0	6,003	0.00%
2020/02/03	6	58.20	2	58.20	59.40	4	6,032	0.07%
2020/01/31	1	60.60	3	60.63	60.60	-2	6,006	-0.03%
2020/01/30	2	61.55	2	61.10	60.30	0	6,060	0.00%
2020/01/20	9	65.50	3	65.70	65.60	6	5,989	0.10%
2020/01/17	1	65.80	16	65.72	65.70	-15	6,026	-0.25%
2020/01/16	1	66.00	0	0.00	65.80	1	6,075	0.02%
2020/01/14	0	0.00	2	66.55	66.50	-2	6,184	-0.03%
2020/01/13	1	66.50	1	66.80	66.10	0	6,246	0.00%
2020/01/10	1	65.30	0	0.00	64.90	1	6,333	0.02%
2020/01/09	1	65.20	3	65.20	65.50	-2	6,358	-0.03%
2020/01/08	0	0.00	1	64.50	64.00	-1	6,401	-0.02%
2020/01/07	0	0.00	5	63.40	64.30	-5	6,423	-0.08%
2020/01/06	3	65.00	0	0.00	64.80	3	6,394	0.05%
2020/01/03	3	67.13	1	68.10	67.20	2	6,405	0.03%
2020/01/02	10	68.24	2	68.05	68.40	8	6,381	0.13%
2019/12/27	2	67.35	1	67.50	67.70	1	6,366	0.02%
2019/12/26	3	67.20	1	67.40	67.20	2	6,365	0.03%
2019/12/24	0	0.00	1	66.40	65.70	-1	6,444	-0.02%
2019/12/23	1	66.80	1	67.10	66.20	0	6,485	0.00%
2019/12/19	1	66.60	16	67.23	67.30	-15	6,508	-0.23%
2019/12/18	2	67.65	3	68.00	67.50	-1	6,518	-0.02%
2019/12/17	3	67.40	5	67.20	67.20	-2	6,526	-0.03%
2019/12/16	18	67.67	55	67.29	66.40	-37	6,471	-0.57%
2019/12/13	3	65.00	7	65.29	66.10	-4	6,351	-0.06%
2019/12/12	3	65.30	1	65.40	65.30	2	6,471	0.03%
2019/12/11	5	65.34	0	0.00	65.80	5	6,678	0.07%
2019/12/10	0	0.00	11	65.66	66.10	-11	6,612	-0.17%
2019/12/09	3	65.70	1	66.10	66.10	2	6,643	0.03%
2019/12/06	10	65.22	11	65.14	65.00	-1	6,611	-0.02%
2019/12/05	7	65.23	26	65.51	65.50	-19	6,614	-0.29%
2019/12/04	13	63.92	14	63.69	63.90	-1	6,409	-0.02%
2019/12/03	3	62.47	31	62.43	62.50	-28	6,279	-0.45%
2019/12/02	29	62.36	10	62.28	62.30	19	6,303	0.30%
2019/11/29	4	63.15	25	62.80	62.80	-21	6,357	-0.33%
2019/11/28	1	62.60	27	63.12	63.40	-26	6,317	-0.41%
2019/11/27	9	61.74	29	62.51	62.60	-20	6,228	-0.32%
2019/11/26	14	62.59	7	62.94	62.30	7	5,915	0.12%
2019/11/25	1	61.30	10	61.53	61.90	-9	5,640	-0.16%
2019/11/22	2	60.60	0	0.00	60.50	2	5,624	0.04%
2019/11/21	0	60.30	2	60.20	60.60	-2	5,689	-0.04%
2019/11/20	0	0.00	1	60.20	60.30	-1	5,715	-0.02%
2019/11/19	12	60.98	0	0.00	60.60	12	5,754	0.21%
2019/11/18	11	61.97	3	61.77	61.80	8	5,727	0.14%
2019/11/15	11	61.45	5	61.44	61.50	6	5,763	0.10%
2019/11/14	4	60.03	0	0.00	60.00	4	5,750	0.07%
2019/11/12	4	60.40	0	0.00	60.30	4	5,779	0.07%
2019/11/11	5	60.22	2	60.10	60.10	3	5,816	0.05%
2019/11/08	6	61.10	0	0.00	61.10	6	5,824	0.10%
2019/11/07	4	61.20	0	0.00	60.70	4	5,840	0.07%
2019/11/06	3	61.70	1	62.50	61.60	2	5,802	0.03%
2019/11/05	3	62.50	5	62.82	62.20	-2	5,800	-0.03%
2019/11/04	12	62.48	30	62.73	62.60	-18	5,761	-0.31%
2019/11/01	6	61.38	1	61.60	61.10	5	5,616	0.09%
2019/10/31	6	60.40	0	0.00	60.40	6	5,729	0.10%
2019/10/29	7	60.27	0	0.00	59.90	7	5,913	0.12%
2019/10/25	0	0.00	18	61.64	61.20	-18	5,863	-0.31%
2019/10/24	4	61.90	6	61.92	62.00	-2	5,906	-0.03%
2019/10/23	0	0.00	6	61.02	61.10	-6	5,934	-0.10%
2019/10/22	11	60.55	11	60.64	60.30	0	5,994	0.00%
2019/10/21	0	0.00	3	60.23	60.60	-3	6,022	-0.05%
2019/10/18	4	59.38	1	59.10	59.60	3	6,050	0.05%
2019/10/17	0	0.00	2	58.00	58.50	-2	6,041	-0.03%
2019/10/16	3	57.90	2	58.25	57.50	1	6,184	0.02%
2019/10/14	1	57.60	1	58.00	57.30	0	6,316	0.00%
2019/10/09	1	57.00	5	57.00	57.00	-4	6,355	-0.06%
2019/10/08	9	57.90	6	57.58	57.50	3	6,326	0.05%
2019/10/07	2	59.10	0	0.00	59.10	2	6,446	0.03%
2019/10/04	0	0.00	3	59.13	59.20	-3	6,556	-0.05%
2019/10/03	6	58.77	6	59.28	58.90	0	6,588	0.00%
2019/10/02	1	59.20	12	58.81	59.20	-11	6,596	-0.17%
2019/10/01	5	58.10	6	58.02	58.40	-1	6,620	-0.02%
2019/09/27	3	57.20	11	57.05	57.50	-8	6,683	-0.12%
2019/09/26	7	58.24	2	58.70	58.10	5	6,755	0.07%
2019/09/25	2	58.70	3	58.50	58.40	-1	6,888	-0.01%
2019/09/24	1	59.20	0	0.00	58.80	1	7,255	0.01%
2019/09/23	3	58.60	3	58.80	58.60	0	7,281	0.00%
2019/09/20	40	58.66	5	58.74	58.50	35	7,282	0.48%
2019/09/19	4	59.95	0	0.00	59.80	4	7,180	0.06%
2019/09/18	2	59.80	6	59.65	59.70	-4	7,220	-0.06%
2019/09/17	16	59.62	8	59.95	59.50	8	7,192	0.11%
2019/09/16	21	61.47	4	62.03	61.00	17	7,126	0.24%
2019/09/12	1	63.80	6	63.62	63.40	-5	7,180	-0.07%
2019/09/11	6	62.88	6	63.32	63.50	0	7,329	0.00%
2019/09/10	9	63.11	8	63.51	63.00	1	7,299	0.01%
2019/09/09	9	63.32	19	64.28	63.20	-10	7,261	-0.14%
2019/09/06	6	64.52	1	64.90	64.30	5	7,277	0.07%
2019/09/05	11	64.46	11	64.51	64.10	0	7,245	0.00%
2019/09/04	1	63.80	6	63.80	63.80	-5	7,168	-0.07%
2019/09/03	1	63.30	1	63.20	63.40	0	7,294	0.00%
2019/09/02	17	62.61	2	63.05	62.80	15	7,328	0.20%
2019/08/30	3	62.40	11	62.32	62.60	-8	7,377	-0.11%
2019/08/29	0	0.00	7	61.23	61.20	-7	7,448	-0.09%
2019/08/28	3	60.63	2	60.90	60.90	1	7,596	0.01%
2019/08/27	5	60.96	0	0.00	60.50	5	7,664	0.07%
2019/08/26	3	60.87	2	60.60	60.60	1	7,810	0.01%
2019/08/23	1	62.30	5	62.20	62.30	-4	7,845	-0.05%
2019/08/22	10	62.35	7	62.74	61.90	3	7,863	0.04%
2019/08/21	8	62.19	5	62.10	62.20	3	7,882	0.04%
2019/08/20	6	63.10	3	62.83	62.50	3	8,046	0.04%
2019/08/19	1	62.40	4	62.98	63.20	-3	8,193	-0.04%
2019/08/16	9	61.87	7	62.24	62.00	2	8,637	0.02%
2019/08/15	5	60.94	7	61.26	61.20	-2	8,810	-0.02%
2019/08/14	4	62.35	4	62.55	62.10	0	9,019	0.00%
2019/08/13	13	61.84	10	61.87	61.60	3	9,115	0.03%
2019/08/12	8	62.49	0	0.00	62.50	8	9,207	0.09%
2019/08/08	0	0.00	4	62.28	62.40	-4	9,224	-0.04%
2019/08/07	13	61.78	9	61.91	61.80	4	9,268	0.04%
2019/08/06	19	60.05	18	60.70	61.20	1	9,323	0.01%
2019/08/05	5	60.64	13	60.98	61.10	-8	9,370	-0.09%
2019/08/02	11	60.75	10	60.76	60.80	1	9,463	0.01%
2019/08/01	37	63.19	13	63.29	63.00	24	9,370	0.26%
2019/07/31	9	62.79	3	63.10	63.10	6	9,303	0.06%
2019/07/30	18	63.60	7	64.80	63.30	11	9,468	0.12%
2019/07/29	6	64.80	11	64.90	64.80	-5	9,725	-0.05%
2019/07/26	37	64.52	8	64.66	64.60	29	10,007	0.29%
2019/07/25	18	64.48	8	64.55	64.70	10	10,123	0.10%
2019/07/24	5	67.18	4	67.48	67.30	1	10,078	0.01%
2019/07/23	9	67.52	0	0.00	67.50	9	9,997	0.09%
2019/07/22	3	67.17	7	67.20	67.30	-4	10,012	-0.04%
2019/07/19	6	66.32	12	66.44	66.40	-6	10,063	-0.06%
2019/07/18	16	65.11	4	65.45	65.10	12	10,122	0.12%
2019/07/17	10	66.30	2	66.50	67.00	8	10,026	0.08%
2019/07/16	14	66.89	9	67.28	67.00	5	10,032	0.05%
2019/07/15	2	65.50	4	65.83	66.00	-2	9,885	-0.02%
2019/07/12	7	65.41	2	65.60	65.50	5	9,921	0.05%
2019/07/11	12	66.14	10	66.04	65.50	2	9,976	0.02%
2019/07/10	5	64.72	4	65.15	64.80	1	9,919	0.01%
2019/07/09	12	64.64	9	65.11	64.70	3	9,934	0.03%
2019/07/08	16	64.97	12	64.58	65.00	4	10,023	0.04%
2019/07/05	11	64.86	16	64.71	64.90	-5	10,056	-0.05%
2019/07/04	6	64.78	11	64.79	64.80	-5	10,070	-0.05%
2019/07/03	15	64.59	10	65.08	64.60	5	10,040	0.05%
2019/07/02	4	64.78	18	65.22	65.60	-14	9,969	-0.14%
2019/07/01	11	64.65	23	64.24	64.90	-12	9,925	-0.12%
2019/06/28	9	60.67	0	0.00	60.50	9	9,612	0.09%
2019/06/27	3	61.37	2	61.55	61.50	1	9,646	0.01%
2019/06/26	1	59.90	2	60.60	60.80	-1	9,660	-0.01%
2019/06/25	7	60.56	5	60.88	60.40	2	9,666	0.02%
2019/06/24	4	61.23	2	61.20	61.10	2	9,635	0.02%
2019/06/21	10	61.60	10	62.35	60.80	0	9,674	0.00%
2019/06/20	27	61.38	53	61.47	61.80	-26	9,584	-0.27%
2019/06/19	2	59.25	16	58.91	59.20	-14	9,430	-0.15%
2019/06/18	1	57.40	0	0.00	57.00	1	9,376	0.01%
2019/06/17	5	56.92	1	56.40	57.00	4	9,591	0.04%
2019/06/14	16	56.99	3	56.70	56.30	13	9,938	0.13%
2019/06/12	2	57.15	2	57.45	58.00	0	9,981	0.00%
2019/06/11	7	57.86	4	58.18	57.30	3	9,965	0.03%
2019/06/10	4	56.88	13	57.15	57.60	-9	9,804	-0.09%
2019/06/06	17	55.06	12	55.18	55.10	5	9,743	0.05%
2019/06/05	3	56.90	4	56.78	56.60	-1	9,652	-0.01%
2019/06/04	11	56.29	23	56.22	55.80	-12	9,555	-0.13%
2019/06/03	4	57.38	4	57.38	57.30	0	9,476	0.00%
2019/05/31	25	58.03	29	58.21	58.30	-4	9,479	-0.04%
2019/05/30	2	55.75	7	56.20	56.00	-5	9,417	-0.05%
2019/05/29	6	54.93	2	54.65	55.10	4	9,420	0.04%
2019/05/28	3	54.80	3	55.10	54.60	0	9,400	0.00%
2019/05/27	25	54.08	23	54.30	54.70	2	9,378	0.02%
2019/05/24	15	56.25	8	56.01	55.60	7	9,242	0.08%
2019/05/23	57	56.54	71.1	56.19	55.60	-14.1	9,259	-0.15%
2019/05/22	21	62.84	9	62.44	61.60	12	8,835	0.14%
2019/05/21	11	61.59	3	61.97	62.70	8	8,704	0.09%
2019/05/20	9	63.53	9	63.51	63.00	0	8,563	0.00%
2019/05/17	1	65.30	2	65.10	64.80	-1	8,522	-0.01%
2019/05/16	1	67.80	30	68.10	67.30	-29	8,512	-0.34%
2019/05/15	36	69.14	6	69.20	68.80	30	8,547	0.35%
2019/05/14	4	65.15	4	66.45	68.20	0	8,587	0.00%
2019/05/13	2	68.80	0	0.00	67.60	2	8,553	0.02%
2019/05/10	7	70.63	45	70.04	70.30	-38	8,577	-0.44%
2019/05/09	6	71.27	10	71.54	71.70	-4	8,565	-0.05%
2019/05/08	5	72.34	5	72.40	72.10	0	8,627	0.00%
2019/05/07	35	73.07	8	73.53	73.00	27	8,588	0.31%
2019/05/06	11	71.04	2	71.95	72.10	9	8,464	0.11%
2019/05/03	6	71.88	15	72.19	72.70	-9	8,301	-0.11%
2019/05/02	19	71.91	9	72.63	71.30	10	8,258	0.12%
2019/04/30	5	70.00	0	0.00	70.00	5	8,171	0.06%
2019/04/29	14	70.75	1	70.00	70.10	13	8,247	0.16%
2019/04/26	51	71.62	43	72.21	71.30	8	8,221	0.10%
2019/04/25	0	0.00	5	72.62	72.50	-5	8,158	-0.06%
2019/04/24	14	71.79	16	72.01	71.20	-2	8,092	-0.02%
2019/04/22	2	70.65	3	71.17	71.00	-1	7,933	-0.01%
2019/04/19	1	70.00	0	0.00	69.60	1	7,859	0.01%
2019/04/18	1	70.20	3	70.10	69.40	-2	7,908	-0.03%
2019/04/17	3	71.23	10	71.29	71.50	-7	7,871	-0.09%
2019/04/16	4	70.05	6	70.12	71.00	-2	7,812	-0.03%
2019/04/15	12	69.08	4	68.70	69.00	8	7,722	0.10%
2019/04/12	2	69.40	3	71.23	69.20	-1	7,806	-0.01%
2019/04/11	5	72.80	1	72.30	72.10	4	7,751	0.05%
2019/04/10	3	71.60	1	72.00	72.00	2	7,716	0.03%
2019/04/09	2	72.45	0	0.00	72.20	2	7,665	0.03%
2019/04/08	24	73.93	1	74.30	73.10	23	7,654	0.30%
2019/04/03	2	73.90	3	73.67	73.50	-1	7,618	-0.01%
2019/04/02	3	72.67	2	72.00	72.00	1	7,558	0.01%
2019/04/01	4	72.15	1	72.50	72.50	3	7,552	0.04%
2019/03/29	0	0.00	6	71.18	71.00	-6	7,477	-0.08%
2019/03/28	1	70.60	0	0.00	70.60	1	7,486	0.01%
2019/03/27	4	71.33	10	71.50	71.10	-6	7,489	-0.08%
2019/03/26	1	70.60	1	70.80	71.00	0	7,478	0.00%
2019/03/25	10	71.30	1	71.10	71.20	9	7,445	0.12%
2019/03/22	18	72.95	0	0.00	72.30	18	7,390	0.24%
2019/03/21	1	75.20	0	0.00	75.00	1	7,272	0.01%
2019/03/20	2	76.80	26	75.84	75.50	-24	7,225	-0.33%
2019/03/19	37	74.39	33	74.64	75.30	4	7,156	0.06%
2019/03/18	27	69.71	14	68.78	70.00	13	6,847	0.19%
2019/03/15	6	69.65	7	69.67	69.10	-1	6,800	-0.01%
2019/03/14	6	69.12	3	69.07	69.00	3	6,800	0.04%
2019/03/13	1	68.40	2	68.30	68.50	-1	6,946	-0.01%
2019/03/12	7	68.94	6	68.45	68.20	1	7,133	0.01%
2019/03/11	21	67.89	4	68.10	68.20	17	7,398	0.23%
2019/03/08	3	67.63	2	67.50	67.50	1	7,518	0.01%
2019/03/07	10	67.90	11	68.06	67.80	-1	7,544	-0.01%
2019/03/06	3	69.30	0	0.00	68.00	3	7,654	0.04%
2019/03/05	7	68.77	15	68.59	68.20	-8	7,669	-0.10%
2019/03/04	4	67.75	0	0.00	67.20	4	7,760	0.05%
2019/02/27	1	67.50	2	67.55	67.50	-1	7,709	-0.01%
2019/02/26	1	67.00	10.2	67.59	67.20	-9.2	7,679	-0.12%
2019/02/25	2	68.30	0	0.00	68.10	2	7,671	0.03%
2019/02/22	38	68.51	56	68.48	67.80	-18	7,692	-0.23%
2019/02/21	9	66.57	3	66.73	66.90	6	7,593	0.08%
2019/02/20	4	66.25	2	66.75	66.00	2	7,611	0.03%
2019/02/19	1	65.70	0	0.00	65.80	1	7,634	0.01%
2019/02/18	7	68.04	2	66.80	66.80	5	7,680	0.07%
2019/02/15	5	69.18	12	68.47	68.50	-7	7,661	-0.09%
2019/02/14	4	68.03	10	68.00	68.00	-6	7,634	-0.08%
2019/02/13	2	66.65	1	66.80	67.00	1	7,649	0.01%
2019/02/12	4	67.70	2	68.00	67.80	2	7,629	0.03%
2019/02/11	1	67.70	1	67.80	67.80	0	7,714	0.00%
2019/01/30	2	66.20	1	66.00	66.00	1	7,873	0.01%
2019/01/29	2	65.00	3	64.80	65.40	-1	7,934	-0.01%
2019/01/28	2	63.80	17	64.04	64.50	-15	7,957	-0.19%
2019/01/25	4	63.43	2	63.85	63.40	2	8,103	0.02%
2019/01/24	0	0.00	14	62.82	63.90	-14	8,265	-0.17%
2019/01/23	45	61.44	26	61.64	61.70	19	8,199	0.23%
2019/01/22	3	64.73	18	64.87	65.10	-15	7,988	-0.19%
2019/01/21	8	64.14	18	64.40	64.30	-10	7,936	-0.13%
2019/01/18	0	0.00	2	62.25	62.70	-2	7,898	-0.03%
2019/01/17	7	62.86	7	63.83	61.80	0	7,972	0.00%
2019/01/16	2	63.05	6	63.00	63.50	-4	7,960	-0.05%
2019/01/15	9	62.12	5	62.00	62.30	4	7,913	0.05%
2019/01/11	0	0.00	3	60.90	60.90	-3	7,973	-0.04%
2019/01/10	4	60.83	3	61.07	61.40	1	7,984	0.01%
2019/01/09	13	59.38	5	59.62	60.30	8	8,001	0.10%
2019/01/08	0	0.00	2	58.20	58.00	-2	7,992	-0.03%
2019/01/07	0	0.00	1.1	58.26	57.50	-1.1	7,979	-0.01%
2019/01/04	2	56.55	0	0.00	56.40	2	8,016	0.02%
2019/01/03	16	61.13	16	60.65	59.80	0	8,023	0.00%
2019/01/02	4	62.38	5	62.38	61.90	-1	7,968	-0.01%
2018/12/28	0	0.00	3	61.80	62.00	-3	8,044	-0.04%
2018/12/27	6	61.63	0	0.00	61.80	6	8,236	0.07%
2018/12/26	1	61.10	1	61.00	60.80	0	8,213	0.00%
2018/12/25	2	60.10	16	59.63	60.10	-14	8,312	-0.17%
2018/12/24	17	62.86	14	63.28	62.30	3	8,307	0.04%
2018/12/22	5	62.56	1	63.10	62.50	4	8,295	0.05%
2018/12/21	14	61.59	13	61.33	62.80	1	8,358	0.01%
2018/12/20	2	60.80	1	60.90	60.90	1	8,558	0.01%
2018/12/19	3	61.17	0	0.00	60.80	3	8,554	0.04%
2018/12/18	1	60.50	0	0.00	61.30	1	8,578	0.01%
2018/12/14	3	60.73	3	60.60	60.60	0	8,772	0.00%
2018/12/13	1	62.00	7	61.39	61.50	-6	8,770	-0.07%
2018/12/12	7	62.76	5	62.98	62.00	2	8,743	0.02%
2018/12/11	4	61.08	7	61.24	61.50	-3	8,564	-0.04%
2018/12/10	10	60.04	10	59.80	60.00	0	8,563	0.00%
2018/12/07	1	59.40	19	59.56	59.10	-18	8,575	-0.21%
2018/12/06	24	60.05	2	59.10	58.20	22	8,607	0.26%
2018/12/05	17	61.85	13	62.52	62.60	4	8,527	0.05%
2018/12/04	24	63.15	12	62.88	63.10	12	8,441	0.14%
2018/12/03	4	61.18	9	61.11	61.00	-5	8,220	-0.06%
2018/11/30	4	60.10	5	59.90	59.50	-1	8,169	-0.01%
2018/11/29	6	59.47	13	60.59	59.90	-7	8,257	-0.08%
2018/11/28	25	58.34	21	58.66	59.00	4	8,210	0.05%
2018/11/27	24	57.66	31	57.82	58.20	-7	8,238	-0.08%
2018/11/26	1	54.60	0	0.00	55.50	1	8,183	0.01%
2018/11/23	3	54.40	3	54.57	54.10	0	8,415	0.00%
2018/11/22	5	55.02	2	55.25	54.50	3	8,620	0.03%
2018/11/21	11	55.05	17	54.59	55.10	-6	8,614	-0.07%
2018/11/20	8	54.74	6	54.68	55.80	2	8,547	0.02%
2018/11/19	3	54.43	1	54.70	54.10	2	8,406	0.02%
2018/11/16	59	55.52	51.3	55.98	54.80	7.7	8,349	0.09%
2018/11/15	10	55.70	18	54.82	55.90	-8	8,243	-0.10%
2018/11/14	8	53.93	6	53.80	53.50	2	8,119	0.02%
2018/11/13	7	52.69	5	53.22	54.00	2	8,069	0.02%
2018/11/12	21	54.48	13	54.48	54.10	8	8,012	0.10%
2018/11/09	16	54.37	19	54.69	54.60	-3	7,979	-0.04%
2018/11/08	40	54.68	35	54.38	53.80	5	7,904	0.06%
2018/11/07	12	54.98	3	55.27	54.80	9	7,787	0.12%
2018/11/06	12	57.97	10	57.78	56.10	2	7,650	0.03%
2018/11/05	11	61.25	3	61.63	59.30	8	7,507	0.11%
2018/11/02	8	60.83	16	60.59	61.40	-8	7,391	-0.11%
2018/11/01	12	60.45	17	59.87	61.10	-5	7,228	-0.07%
2018/10/31	29	57.23	17	57.10	56.80	12	6,983	0.17%
2018/10/30	17	56.50	21	55.05	56.50	-4	6,977	-0.06%
2018/10/29	0	0.00	14	54.56	55.30	-14	6,984	-0.20%
2018/10/26	7	52.61	7	53.34	52.80	0	6,996	0.00%
2018/10/25	20	54.00	26	54.43	53.70	-6	6,943	-0.09%
2018/10/24	9	58.74	2	57.20	58.00	7	6,925	0.10%
2018/10/23	19	58.06	18	58.56	58.00	1	6,891	0.01%
2018/10/22	5	58.24	10	58.61	59.70	-5	6,896	-0.07%
2018/10/19	10	56.30	10	56.40	56.30	0	6,825	0.00%
2018/10/18	12	57.20	14	56.49	57.20	-2	6,855	-0.03%
2018/10/17	3	56.67	6	57.25	56.80	-3	6,934	-0.04%
2018/10/15	6	55.45	4	55.63	55.20	2	6,948	0.03%
2018/10/12	0	0.00	2	56.30	56.60	-2	7,000	-0.03%
2018/10/11	9	53.47	129	53.55	54.10	-120	7,002	-1.71%	大賣/鉅額交易
2018/10/09	2	54.50	0	0.00	54.40	2	6,935	0.03%
2018/10/08	10	55.00	5	54.04	55.00	5	7,013	0.07%
2018/10/05	19	55.54	15	57.61	55.10	4	7,012	0.06%
2018/10/04	7	58.40	1	58.30	59.00	6	7,104	0.08%
2018/10/03	29	59.10	3	59.10	58.80	26	7,203	0.36%
2018/10/02	17	61.15	28	60.72	61.20	-11	7,209	-0.15%
2018/10/01	32	60.29	52	60.03	60.70	-20	7,363	-0.27%
2018/09/28	13	58.85	1	59.10	59.00	12	7,398	0.16%
2018/09/27	29	59.57	6	58.87	59.00	23	7,422	0.31%
2018/09/26	1	61.20	6	61.60	61.20	-5	7,261	-0.07%
2018/09/25	5	60.76	2	60.50	60.80	3	7,301	0.04%
2018/09/21	9	61.04	1	61.00	61.00	8	7,262	0.11%
2018/09/20	12	61.26	6	62.18	61.00	6	7,221	0.08%
2018/09/19	11	64.10	3	63.27	63.10	8	7,113	0.11%
2018/09/18	7	64.43	0	0.00	64.20	7	7,138	0.10%
2018/09/17	2	66.50	9	65.28	65.90	-7	7,262	-0.10%
2018/09/14	18	66.10	13	66.45	65.80	5	7,265	0.07%
2018/09/13	3	65.70	7	65.19	65.60	-4	7,211	-0.06%
2018/09/12	54	65.71	22	66.62	65.20	32	7,151	0.45%
2018/09/11	17	65.44	37	67.08	67.50	-20	7,060	-0.28%
2018/09/10	9	65.91	5	66.00	66.00	4	6,972	0.06%
2018/09/07	53	68.60	50	68.96	68.40	3	6,897	0.04%
2018/09/06	11	69.14	18	69.96	70.20	-7	6,824	-0.10%
2018/09/05	40	69.94	38	69.92	70.00	2	6,777	0.03%
2018/09/04	20	69.77	76	70.19	70.30	-56	6,672	-0.84%
2018/09/03	73	68.97	20	70.13	68.50	53	6,594	0.80%
2018/08/31	7	69.13	41	69.91	70.30	-34	6,509	-0.52%
2018/08/30	74	69.16	50	69.85	68.80	24	6,386	0.38%
2018/08/29	17	66.76	61	66.85	67.90	-44	6,219	-0.71%
2018/08/28	1	64.50	12	64.75	64.80	-11	6,063	-0.18%
2018/08/27	14	64.09	3	64.43	64.00	11	6,052	0.18%
2018/08/24	22	64.12	5	64.30	64.40	17	6,091	0.28%
2018/08/23	37	64.55	23	64.93	64.50	14	6,137	0.23%
2018/08/22	54	63.98	6	63.92	64.00	48	6,177	0.78%
2018/08/21	3	64.43	53	64.37	64.10	-50	6,385	-0.78%
2018/08/20	46	63.21	4	63.38	63.10	42	6,436	0.65%
2018/08/17	71	63.96	20	64.31	64.00	51	6,465	0.79%
2018/08/16	78	61.76	81	64.34	64.90	-3	6,473	-0.05%
2018/08/15	2	62.90	2	62.80	63.30	0	6,466	0.00%
2018/08/14	13	64.20	2	64.35	64.50	11	6,455	0.17%
2018/08/13	225	67.17	49	66.15	63.50	176	6,418	2.74%	大買/鉅額交易
2018/08/10	105	66.73	273	65.73	66.90	-168	6,285	-2.67%	大買/大賣/鉅額交易
2018/08/09	7	65.30	6	66.43	66.00	1	6,275	0.02%
2018/08/08	4	66.35	4	66.65	65.80	0	6,234	0.00%
2018/08/07	7	67.01	6	68.20	67.00	1	6,244	0.02%
2018/08/06	4	67.95	13	67.77	67.90	-9	6,283	-0.14%
2018/08/03	12	66.37	2	66.40	66.90	10	6,323	0.16%
2018/08/02	10	65.03	10	65.63	65.00	0	6,316	0.00%
2018/08/01	4	66.63	3	66.50	65.90	1	6,320	0.02%
2018/07/31	2	66.15	1	67.00	65.80	1	6,390	0.02%
2018/07/30	9	66.33	9	67.33	66.30	0	6,429	0.00%
2018/07/27	5	67.82	0	0.00	67.50	5	6,464	0.08%
2018/07/25	15	67.10	14	66.94	67.10	1	6,650	0.02%
2018/07/24	2	68.75	2	68.10	68.30	0	6,579	0.00%
2018/07/23	0	0.00	11	66.97	67.00	-11	6,593	-0.17%
2018/07/20	20	69.30	6	68.87	67.60	14	6,600	0.21%
2018/07/19	10	68.96	12	68.72	69.20	-2	6,575	-0.03%
2018/07/18	11.1	69.00	8	68.44	68.70	3.1	6,582	0.05%
2018/07/17	12	68.42	10	68.41	68.60	2	6,553	0.03%
2018/07/16	11	67.91	8	67.71	67.20	3	6,443	0.05%
2018/07/13	5	67.00	0	0.00	67.00	5	6,415	0.08%
2018/07/12	144	67.88	140	68.20	66.60	4	6,459	0.06%	大買/大賣/
2018/07/11	7	66.23	2	66.40	67.20	5	6,367	0.08%
2018/07/10	77	66.34	78	66.57	67.00	-1	6,380	-0.02%
2018/07/09	5	66.80	10	64.44	66.90	-5	6,331	-0.08%
2018/07/06	8	63.04	5	65.10	63.00	3	6,209	0.05%
2018/07/05	6	64.58	7	65.07	64.60	-1	6,229	-0.02%
2018/07/04	4	64.55	6	64.88	64.40	-2	6,281	-0.03%
2018/07/03	11	64.21	9	64.12	63.50	2	6,254	0.03%
2018/07/02	4	63.30	19	63.82	63.30	-15	6,272	-0.24%
2018/06/29	0	0.00	1	60.60	63.30	-1	6,310	-0.02%
2018/06/28	8	60.29	4	60.10	60.10	4	6,260	0.06%
2018/06/26	11	60.58	6	59.98	60.10	5	6,554	0.08%
2018/06/25	0.1	63.30	0	0.00	63.70	0.1	6,651	0.00%
2018/06/22	0	0.00	3	63.70	63.60	-3	6,929	-0.04%
2018/06/21	7	64.03	8	64.01	63.70	-1	7,020	-0.01%
2018/06/20	7.2	62.88	0	0.00	63.40	7.2	7,092	0.10%
2018/06/19	1	62.80	0	0.00	62.80	1	7,201	0.01%
2018/06/14	0	0.00	6	65.05	64.30	-6	7,251	-0.08%
2018/06/13	1	63.80	0	0.00	63.50	1	7,270	0.01%
2018/06/12	2	64.20	0	0.00	64.00	2	7,350	0.03%
2018/06/11	7	64.84	1	65.00	64.50	6	7,459	0.08%
2018/06/07	3	66.17	0	0.00	66.00	3	7,717	0.04%
2018/06/06	0	0.00	16	67.04	66.10	-16	7,722	-0.21%
2018/06/05	5	65.50	0	0.00	64.50	5	7,680	0.07%
2018/06/04	0	0.00	7	64.13	64.80	-7	7,716	-0.09%
2018/06/01	5	62.80	0	0.00	62.60	5	7,776	0.06%
2018/05/31	1	63.00	0	0.00	63.00	1	7,887	0.01%
2018/05/30	4	63.83	0	0.00	63.50	4	7,992	0.05%
2018/05/29	1	66.70	3	66.57	64.90	-2	8,167	-0.02%
2018/05/28	5	64.80	0	0.00	65.30	5	8,128	0.06%
2018/05/25	1	63.40	2	64.35	65.00	-1	8,205	-0.01%
2018/05/23	2	64.65	1	64.80	62.60	1	8,792	0.01%
2018/05/21	5	64.30	0	0.00	63.90	5	8,905	0.06%
2018/05/18	1	64.00	0	0.00	64.00	1	8,955	0.01%
2018/05/16	1	63.10	1	63.40	63.80	0	9,110	0.00%
2018/05/14	0	0.00	3	63.90	64.40	-3	9,308	-0.03%
2018/05/11	3	61.23	52	62.47	62.00	-49	9,289	-0.53%
2018/05/10	0	0.00	1	60.20	60.70	-1	9,225	-0.01%
2018/05/09	2	59.75	3	59.87	60.20	-1	9,260	-0.01%
2018/05/08	1	57.40	4	58.63	59.80	-3	9,247	-0.03%
2018/05/07	16	57.39	14	57.79	57.00	2	9,287	0.02%
2018/05/04	4	59.10	2	59.25	58.80	2	9,340	0.02%
2018/05/03	6	60.00	1	60.00	59.00	5	9,347	0.05%
2018/05/02	1	61.30	4	61.85	62.60	-3	9,378	-0.03%
2018/04/30	0	0.00	1	58.50	59.30	-1	9,381	-0.01%
2018/04/27	8	57.31	6	57.40	57.60	2	9,469	0.02%
2018/04/26	1	60.00	0	0.00	59.30	1	9,446	0.01%
2018/04/25	2	61.15	1	60.50	59.60	1	9,596	0.01%
2018/04/24	6	60.40	0	0.00	61.10	6	9,726	0.06%
2018/04/23	2	62.40	1	62.50	62.30	1	9,687	0.01%
2018/04/20	0	0.00	12	64.22	64.30	-12	9,786	-0.12%
2018/04/19	2	64.00	16	64.60	64.60	-14	10,048	-0.14%
2018/04/18	2	64.05	33	65.08	63.70	-31	10,150	-0.31%
2018/04/17	5	64.12	31	64.28	64.50	-26	10,495	-0.25%
2018/04/16	20	61.90	21	62.51	62.00	-1	10,372	-0.01%
2018/04/13	3	63.00	1	63.40	63.00	2	10,268	0.02%
2018/04/12	1	63.30	17	63.15	63.10	-16	10,241	-0.16%
2018/04/11	13	63.70	42	64.34	63.30	-29	10,183	-0.28%
2018/04/10	38	63.21	0	0.00	63.00	38	10,095	0.38%
2018/04/03	3	64.53	2	65.10	64.40	1	9,903	0.01%
2018/04/02	5	67.00	9	67.57	66.30	-4	9,875	-0.04%
2018/03/31	10	66.84	0	0.00	67.10	10	9,895	0.10%
2018/03/30	8	67.74	4	68.75	67.30	4	9,954	0.04%
2018/03/29	12	67.18	253	66.54	68.50	-241	10,020	-2.41%	大賣/鉅額交易
2018/03/28	140	63.20	46	63.91	64.00	94	9,747	0.96%	大買/
2018/03/27	166	65.71	46	65.33	65.40	120	9,494	1.26%	大買/鉅額交易
2018/03/26	19	66.71	15	67.48	66.60	4	9,229	0.04%
2018/03/23	1	67.30	2	67.90	67.30	-1	9,172	-0.01%
2018/03/22	2	69.60	6	70.35	69.50	-4	9,149	-0.04%
2018/03/21	7	69.91	7	70.39	69.50	0	9,133	0.00%
2018/03/20	15	68.94	4	69.00	69.00	11	9,509	0.12%
2018/03/19	27	70.38	2	70.70	70.00	25	9,612	0.26%
2018/03/16	29	69.87	5.1	70.11	71.60	23.9	9,597	0.25%
2018/03/15	4	71.20	21	71.53	71.20	-17	9,530	-0.18%
2018/03/14	6	70.20	10	69.73	70.20	-4	9,456	-0.04%
2018/03/13	23	69.78	24	70.65	69.30	-1	9,385	-0.01%
2018/03/12	1	68.40	20	69.24	68.00	-19	9,170	-0.21%
2018/03/09	15	67.72	2	68.30	68.30	13	9,170	0.14%
2018/03/08	3	68.77	1.1	68.30	68.30	1.9	9,212	0.02%
2018/03/07	25	68.83	11	69.42	68.30	14	9,197	0.15%
2018/03/06	8	69.91	15	69.33	70.00	-7	9,313	-0.08%
2018/03/05	27	68.06	14	69.78	67.30	13	9,315	0.14%
2018/03/02	24	69.25	61	69.30	70.10	-37	9,268	-0.40%
2018/03/01	17	67.20	9	67.90	67.40	8	9,158	0.09%
2018/02/27	28	69.54	3	70.17	68.50	25	9,426	0.27%
2018/02/26	15	69.87	18	71.59	70.80	-3	9,317	-0.03%
2018/02/23	12	69.70	72	68.78	70.30	-60	9,106	-0.66%
2018/02/22	12.1	64.39	11	64.45	65.00	1.1	8,887	0.01%
2018/02/21	1	64.70	15	64.43	64.70	-14	8,873	-0.16%
2018/02/12	11	61.60	3	61.90	61.60	8	8,805	0.09%
2018/02/09	18	62.87	11	63.20	62.20	7	8,821	0.08%
2018/02/08	14	65.20	67	64.85	65.20	-53	8,771	-0.60%
2018/02/07	14	64.50	60	65.40	63.30	-46	8,799	-0.52%
2018/02/06	17	61.90	5	61.64	62.50	12	8,720	0.14%
2018/02/05	6	62.87	0	0.00	64.90	6	8,674	0.07%
2018/02/02	10	64.95	0	0.00	65.50	10	8,663	0.12%
2018/02/01	20	65.96	17	67.71	65.10	3	8,771	0.03%
2018/01/31	7	66.23	17	67.52	67.40	-10	8,863	-0.11%
2018/01/30	55	67.80	7	67.49	66.10	48	8,844	0.54%
2018/01/29	18	68.97	119	69.60	69.30	-101	8,766	-1.15%	大賣/鉅額交易
2018/01/26	9	66.76	22	67.55	67.40	-13	8,731	-0.15%
2018/01/25	37	66.72	47	67.18	66.70	-10	8,749	-0.11%
2018/01/24	28	66.26	67	66.53	66.20	-39	8,670	-0.45%
2018/01/23	14	65.87	2.1	65.31	64.50	11.9	8,576	0.14%
2018/01/22	27	66.42	90	66.50	66.80	-63	8,594	-0.73%
2018/01/19	26	66.49	38	66.22	66.30	-12	8,681	-0.14%
2018/01/18	6	66.08	12	66.15	65.50	-6	8,722	-0.07%
2018/01/17	1	63.60	2	64.15	64.50	-1	8,627	-0.01%
2018/01/16	26	64.26	33	65.32	65.00	-7	8,693	-0.08%
2018/01/15	31	63.13	75	64.03	64.30	-44	8,858	-0.50%
2018/01/12	5	61.84	10	61.87	61.50	-5	8,642	-0.06%
2018/01/11	179	59.85	218	59.96	60.90	-39	8,590	-0.45%	大買/大賣/
2018/01/10	0	0.00	45	57.77	58.50	-45	8,431	-0.53%
2018/01/09	38	56.73	0	0.00	56.30	38	8,517	0.45%
2018/01/08	0	0.00	59	57.95	58.00	-59	8,802	-0.67%
2018/01/05	0	0.00	13	57.55	57.10	-13	9,082	-0.14%
2018/01/04	3	56.00	9	57.02	57.00	-6	9,268	-0.06%
2018/01/03	0	0.00	7	56.11	56.30	-7	9,327	-0.08%
2018/01/02	7	55.81	10	56.15	55.60	-3	9,338	-0.03%