和碩 (4938)-日盛-嘉義券商分點個股進出

台股 » 個股 » 和碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

和碩

(4938)

可現股當沖

股價
94.8
漲跌
▼1.8
漲幅
-1.86%
成交量
16,465張
產業
上市電腦週邊類股
1632人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

和碩 (4938)籌碼相關－日盛-嘉義券商分點個股進出

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

日盛-嘉義券商分點個股進出
日盛-嘉義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
2023/04/07	0	0.00	1	70.40	70.40	-1	3,558	-0.03%
2023/04/06	0	0.00	1	69.90	70.50	-1	3,537	-0.03%
2023/03/31	1	69.60	0	0.00	69.70	1	3,480	0.03%
2023/03/30	2	69.75	0	0.00	69.90	2	3,647	0.05%
2023/03/29	4	69.75	0	0.00	69.90	4	3,876	0.10%
2023/03/28	2	69.55	0	0.00	69.50	2	4,095	0.05%
2023/03/27	1	69.90	10	69.90	69.90	-9	4,367	-0.21%
2023/03/24	0	0.00	1	69.90	69.90	-1	4,654	-0.02%
2023/03/23	0	0.00	12	69.80	69.80	-12	4,667	-0.26%
2023/03/22	0	0.00	3	69.40	69.40	-3	4,691	-0.06%
2023/03/21	0.3	68.90	6	68.88	69.30	-5.7	4,771	-0.12%
2023/03/20	0	0.00	8	68.19	68.40	-8	4,785	-0.17%
2023/03/17	3	67.40	1	68.10	67.90	2	4,828	0.04%
2023/03/16	2	66.60	2	67.10	67.40	0	4,805	0.00%
2023/03/15	1	66.70	0	0.00	66.60	1	4,826	0.02%
2023/03/14	0	0.00	1	68.70	69.00	-1	4,722	-0.02%
2023/03/07	0	0.00	17	69.68	69.90	-17	4,838	-0.35%
2023/02/23	10	68.40	3	68.50	68.50	7	4,810	0.15%
2023/02/20	0	0.00	1	67.80	67.80	-1	4,911	-0.02%
2023/02/14	2	66.65	0	0.00	66.70	2	5,099	0.04%
2023/02/13	0	0.00	3	67.60	67.10	-3	5,107	-0.06%
2023/02/10	0	0.00	5	66.40	66.60	-5	5,092	-0.10%
2023/02/06	0	0.00	15	65.70	66.10	-15	5,186	-0.29%
2023/02/02	5	65.50	0	0.00	65.40	5	5,212	0.10%
2023/01/30	1	65.00	2	65.35	65.60	-1	5,172	-0.02%
2023/01/17	0	0.00	10	64.70	64.70	-10	5,134	-0.19%
2022/12/29	0.1	63.30	0	0.00	63.80	0.1	5,728	0.00%
2022/12/28	0	0.00	2	63.80	63.80	-2	5,770	-0.03%
2022/12/21	0	0.00	0.4	63.10	63.70	-0.4	5,819	-0.01%
2022/12/09	0	0.00	1	62.90	63.10	-1	5,270	-0.02%
2022/12/08	0	0.00	1	62.30	62.20	-1	5,305	-0.02%
2022/11/29	0	0.00	1	61.00	61.50	-1	5,417	-0.02%
2022/11/28	0	0.00	2	60.50	60.70	-2	5,446	-0.04%
2022/11/24	0	0.00	7	60.10	60.20	-7	5,506	-0.13%
2022/11/23	0	59.30	0	0.00	59.20	0	5,519	0.00%
2022/11/22	0	0.00	0.4	59.30	59.30	-0.4	5,533	-0.01%
2022/11/21	8	59.60	8	59.40	59.40	0	5,504	0.00%
2022/11/17	0	0.00	1	60.00	60.30	-1	5,470	-0.02%
2022/11/11	2	59.75	5	60.00	60.00	-3	5,398	-0.06%
2022/11/07	0	0.00	1	57.40	57.70	-1	5,423	-0.02%
2022/11/04	0.1	56.30	0	0.00	56.90	0.1	5,440	0.00%
2022/10/31	0	0.00	3	58.50	59.00	-3	5,488	-0.05%
2022/10/20	0.1	55.60	0	0.00	55.90	0.1	5,525	0.00%
2022/10/19	5	57.00	0	0.00	56.70	5	5,397	0.09%
2022/10/18	7	56.50	0	0.00	56.60	7	5,355	0.13%
2022/10/13	1	56.60	8	57.20	57.20	-7	5,384	-0.13%
2022/10/11	0.2	57.50	0	0.00	57.30	0.2	5,491	0.00%
2022/10/07	0.3	58.60	0	0.00	58.20	0.3	5,426	0.01%
2022/10/06	10	58.25	0	0.00	59.00	10	5,460	0.18%
2022/10/05	3	59.30	0	0.00	59.30	3	5,456	0.05%
2022/10/04	5	58.70	0	0.00	59.10	5	5,430	0.09%
2022/09/30	1.1	58.90	0	0.00	58.50	1.1	5,397	0.02%
2022/09/29	0.1	59.20	0	0.00	59.20	0.1	5,353	0.00%
2022/09/28	3	59.30	1	59.70	59.20	2	5,353	0.04%
2022/09/27	7	60.13	0	0.00	59.50	7	5,346	0.13%
2022/09/26	0.1	59.80	20	59.90	59.30	-20	5,384	-0.37%
2022/09/23	2.1	60.51	0	0.00	60.40	2.1	5,451	0.04%
2022/09/22	2.1	61.21	0	0.00	61.50	2.1	5,844	0.04%
2022/09/20	0.2	63.40	0	0.00	63.70	0.2	5,815	0.00%
2022/09/16	0.1	63.10	0	0.00	63.50	0.1	5,743	0.00%
2022/09/15	0	0.00	0.3	64.20	63.70	-0.3	5,614	-0.01%
2022/09/14	4.1	63.98	0	0.00	63.40	4.1	5,603	0.07%
2022/09/13	0	0.00	4	65.35	65.50	-4	5,593	-0.07%
2022/09/06	0	0.00	1	64.40	64.50	-1	5,681	-0.02%
2022/09/05	1	64.40	2	64.05	64.50	-1	5,657	-0.02%
2022/08/31	1	63.50	0	0.00	63.60	1	5,551	0.02%
2022/08/24	1	64.00	0	0.00	63.60	1	5,601	0.02%
2022/08/15	2	63.00	0	0.00	63.00	2	5,812	0.03%
2022/08/09	0	0.00	1	62.80	62.70	-1	5,867	-0.02%
2022/08/05	1	62.20	1	62.50	62.00	0	6,189	0.00%
2022/08/02	0	0.00	1	62.90	63.00	-1	6,251	-0.02%
2022/08/01	1	62.30	0	0.00	62.30	1	6,214	0.02%
2022/07/28	2	61.50	2	62.00	62.30	0	6,139	0.00%
2022/07/27	0	0.00	1	61.20	61.60	-1	6,113	-0.02%
2022/07/22	0.1	60.70	0	0.00	60.90	0.1	6,252	0.00%
2022/07/20	0	0.00	1	59.40	59.40	-1	6,235	-0.02%
2022/07/19	2	58.20	2	58.50	58.80	0	6,289	0.00%
2022/07/18	2	58.30	2	59.00	58.70	0	6,313	0.00%
2022/07/14	0	0.00	1	59.20	59.20	-1	6,450	-0.02%
2022/07/13	3	57.50	3	58.10	57.70	0	6,420	0.00%
2022/07/08	1	56.50	0	0.00	57.40	1	6,420	0.02%
2022/07/07	2	56.40	0	0.00	56.70	2	6,437	0.03%
2022/07/06	2	56.50	2	55.20	55.10	0	6,481	0.00%
2022/07/04	1	55.70	0	0.00	55.70	1	6,456	0.02%
2022/06/30	8	58.63	2	57.20	57.00	6	6,414	0.09%
2022/06/24	1	67.90	0	0.00	68.50	1	5,877	0.02%
2022/06/23	0	0.00	1.3	67.56	67.50	-1.3	5,895	-0.02%
2022/06/21	0	0.00	1	69.40	69.10	-1	6,024	-0.02%
2022/06/17	0	0.00	5	69.20	69.90	-5	6,074	-0.08%
2022/06/16	0.1	69.40	0	0.00	68.80	0.1	6,000	0.00%
2022/06/14	2	68.75	0	0.00	68.60	2	6,481	0.03%
2022/06/13	0	0.00	0.2	68.10	68.70	-0.2	6,625	0.00%
2022/06/10	0	0.00	1	69.00	68.70	-1	6,724	-0.01%
2022/06/08	2	69.60	0	0.00	69.20	2	7,116	0.03%
2022/06/06	1	69.20	0	0.00	69.50	1	7,135	0.01%
2022/05/25	0	0.00	1	65.90	65.90	-1	7,231	-0.01%
2022/05/24	1.1	65.05	0.2	65.35	64.90	0.9	7,279	0.01%
2022/05/23	0	0.00	0.1	65.60	65.30	-0.1	7,278	0.00%
2022/05/13	2	64.30	0.3	64.63	64.60	1.7	7,048	0.02%
2022/05/11	0.1	68.90	1	68.70	68.50	-0.9	6,716	-0.01%
2022/05/05	1	70.60	0	0.00	70.90	1	6,821	0.01%
2022/04/27	4	70.23	3	70.20	69.90	1	6,982	0.01%
2022/04/25	0	0.00	5	70.20	70.50	-5	7,315	-0.07%
2022/04/21	0	0.00	2	71.20	71.90	-2	7,147	-0.03%
2022/04/19	0.5	70.60	0	0.00	70.00	0.5	6,993	0.01%
2022/04/11	0	0.00	5	71.20	70.80	-5	7,046	-0.07%
2022/04/07	5	70.90	6	71.30	71.10	-1	7,028	-0.01%
2022/04/06	5.1	71.60	0	0.00	71.60	5.1	6,920	0.07%
2022/04/01	1	71.80	5	72.00	72.50	-4	6,933	-0.06%
2022/03/30	2	72.70	3	72.77	72.70	-1	6,873	-0.01%
2022/03/29	0	0.00	3	72.77	72.80	-3	6,864	-0.04%
2022/03/28	6	72.80	0	0.00	72.80	6	6,831	0.09%
2022/03/25	1	73.30	1	73.40	73.60	0	6,816	0.00%
2022/03/24	5.1	73.60	7	73.33	73.60	-2	6,793	-0.03%
2022/03/23	3	72.63	4	72.77	73.00	-1	6,702	-0.01%
2022/03/22	0	0.00	5	73.00	72.80	-5	6,628	-0.08%
2022/03/18	0	0.00	5.1	72.60	72.80	-5.1	6,492	-0.08%
2022/03/17	1	72.60	4	72.73	72.90	-3	6,112	-0.05%
2022/03/16	0	0.00	1	71.90	72.10	-1	5,956	-0.02%
2022/03/15	0	0.00	4	71.23	71.60	-4	5,852	-0.07%
2022/03/14	1	71.40	7	71.39	71.60	-6	5,755	-0.10%
2022/03/11	0.1	70.50	2	70.65	70.40	-1.9	5,584	-0.03%
2022/03/10	1	69.00	0	0.00	69.60	1	5,413	0.02%
2022/03/07	1	67.60	2	68.70	67.60	-1	5,354	-0.02%
2022/02/25	1	68.70	2	69.00	69.10	-1	5,328	-0.02%
2022/02/24	11	69.00	0	0.00	69.00	11	5,286	0.21%
2022/02/23	9	69.23	12	69.67	69.80	-3	5,235	-0.06%
2022/02/22	2	69.20	0	0.00	69.60	2	5,238	0.04%
2022/02/21	0	0.00	3	70.00	70.10	-3	5,236	-0.06%
2022/02/18	0	0.00	10	70.00	70.10	-10	5,306	-0.19%
2022/02/17	1	69.90	0	70.10	70.30	1	5,349	0.02%
2022/02/15	10	69.30	0	0.00	69.10	10	5,457	0.18%
2022/02/14	0	0.00	2	69.40	69.60	-2	5,494	-0.04%
2022/02/11	0	0.00	3	70.40	70.60	-3	5,513	-0.05%
2022/02/10	0	0.00	1	70.50	70.80	-1	5,540	-0.02%
2022/02/08	9	69.51	0	0.00	69.70	9	5,456	0.16%
2022/02/07	7	69.30	0	69.34	69.60	7	5,471	0.13%
2022/01/26	2	69.55	2.1	69.22	69.30	-0.1	5,489	0.00%
2022/01/25	2	69.65	0.2	69.70	69.90	1.8	5,829	0.03%
2022/01/21	0	0.00	3	70.03	70.40	-3	5,745	-0.05%
2022/01/20	2	70.70	0	0.00	70.90	2	5,651	0.04%
2022/01/19	3	70.70	6	70.87	71.00	-3	5,613	-0.05%
2022/01/18	1.3	69.97	8	70.48	70.40	-6.8	5,451	-0.12%
2022/01/13	0	0.00	1	68.90	69.30	-1	5,198	-0.02%
2022/01/12	1	68.80	5	68.64	69.30	-4	5,218	-0.08%
2022/01/11	0.1	68.80	0.1	69.00	69.10	0	5,242	0.00%
2022/01/04	0	0.00	0	68.50	68.30	0	5,251	0.00%
2022/01/03	1	69.10	8	69.38	68.90	-7	5,199	-0.13%
2021/12/30	0	0.00	1	69.00	69.10	-1	5,216	-0.02%
2021/12/29	0	0.00	1	69.29	69.30	-1	5,230	-0.02%
2021/12/28	0.1	69.10	1	69.30	69.40	-0.9	5,246	-0.02%
2021/12/24	0	0.00	0	68.50	68.70	0	5,246	0.00%
2021/12/23	0	0.00	10	68.70	68.70	-10	5,275	-0.19%
2021/12/22	1	68.70	0	0.00	68.50	1	5,294	0.02%
2021/12/21	0.1	68.60	8.1	68.67	68.70	-8	5,306	-0.15%
2021/12/17	0.1	67.79	0	0.00	68.20	0.1	5,402	0.00%
2021/12/16	0	0.00	1	68.00	67.90	-1	5,404	-0.02%
2021/12/13	5	67.70	1	67.70	67.40	4	5,502	0.07%
2021/12/10	1	68.30	0	0.00	67.90	1	5,489	0.02%
2021/12/09	0.2	67.80	5	67.64	68.00	-4.8	5,482	-0.09%
2021/12/06	0	0.00	4	66.20	66.90	-4	5,381	-0.07%
2021/12/03	1	66.80	0	0.00	66.40	1	5,382	0.02%
2021/12/02	4.1	66.48	0	0.00	66.40	4.1	5,331	0.08%
2021/11/30	0.1	67.13	0	0.00	66.60	0.1	5,250	0.00%
2021/11/29	1	67.00	0	0.00	67.00	1	5,112	0.02%
2021/11/26	0	67.65	10.1	67.40	67.30	-10.1	5,111	-0.20%
2021/11/25	1	67.70	1	68.10	67.80	0	5,201	0.00%
2021/11/24	0	68.10	2	68.00	68.10	-2	5,184	-0.04%
2021/11/23	2	68.40	0	0.00	68.30	2	5,190	0.04%
2021/11/22	3	68.30	0	0.00	68.20	3	5,195	0.06%
2021/11/19	4	68.03	0	0.00	68.10	4	5,249	0.08%
2021/11/17	0	0.00	3	69.00	68.00	-3	5,224	-0.06%
2021/11/16	53	68.29	1	68.40	68.40	52	5,203	1.00%
2021/11/15	1	68.00	0	0.00	68.00	1	5,251	0.02%
2021/11/12	1.1	66.95	0.2	67.60	67.70	0.9	5,276	0.02%
2021/11/11	0.2	68.00	0	0.00	67.90	0.2	5,244	0.00%
2021/11/10	0.1	68.60	0	0.00	68.40	0.1	5,304	0.00%
2021/11/09	0	0.00	2	68.45	69.00	-2	5,375	-0.04%
2021/11/08	1.1	68.32	2	68.35	68.50	-1	5,461	-0.02%
2021/11/04	0	0.00	1	69.40	69.30	-1	5,483	-0.02%
2021/11/03	1	69.60	1	69.40	69.50	0	5,504	0.00%
2021/11/02	2	70.55	2.2	70.35	69.30	-0.2	5,477	0.00%
2021/11/01	3	67.50	0	0.00	68.10	3	5,329	0.06%
2021/10/29	0	0.00	0.1	67.90	68.00	-0.1	5,344	0.00%
2021/10/27	2	67.40	0	0.00	67.70	2	5,372	0.04%
2021/10/25	0	0.00	1	67.20	67.10	-1	5,456	-0.02%
2021/10/22	5	67.10	0	0.00	67.40	5	5,540	0.09%
2021/10/21	0	0.00	5	67.70	67.40	-5	5,629	-0.09%
2021/10/20	0	0.00	2	68.20	67.80	-2	5,599	-0.04%
2021/10/14	0	0.00	3	68.00	67.40	-3	5,724	-0.05%
2021/10/13	0	0.00	8	67.69	67.80	-8	5,744	-0.14%
2021/10/08	2	66.95	3	66.90	66.80	-1	5,786	-0.02%
2021/10/07	0.1	66.80	0	0.00	66.80	0.1	5,886	0.00%
2021/10/05	0	0.00	3	65.93	66.40	-3	6,142	-0.05%
2021/10/04	0	0.00	4	66.73	66.10	-4	6,293	-0.06%
2021/10/01	0	0.00	1	65.90	66.00	-1	6,320	-0.02%
2021/09/30	0.1	66.60	6	66.68	67.00	-6	6,337	-0.09%
2021/09/28	3	66.63	0	0.00	66.50	3	6,517	0.05%
2021/09/27	1	67.30	1	67.40	67.20	0	6,647	0.00%
2021/09/24	0.5	67.29	2	67.25	67.10	-1.6	6,925	-0.02%
2021/09/23	0.1	65.60	2	65.95	66.10	-1.9	7,370	-0.03%
2021/09/22	0	0.00	1	65.60	65.60	-1	7,624	-0.01%
2021/09/17	0	0.00	1	65.30	64.70	-1	7,717	-0.01%
2021/09/16	6	64.68	0	0.00	64.90	6	7,809	0.08%
2021/09/15	0	0.00	1	64.90	64.60	-1	7,936	-0.01%
2021/09/13	8.1	64.91	0	0.00	65.20	8.1	8,176	0.10%
2021/09/10	0.2	64.70	0	0.00	65.00	0.2	8,303	0.00%
2021/09/09	5	64.18	3	63.83	64.20	2	8,495	0.02%
2021/09/06	0	0.00	1	65.30	65.30	-1	8,622	-0.01%
2021/09/03	0	0.00	3	65.17	65.30	-3	8,711	-0.03%
2021/09/01	1.1	64.93	0	0.00	64.90	1.1	8,760	0.01%
2021/08/31	10	64.80	2	65.00	64.80	8	8,750	0.09%
2021/08/30	4	64.62	0	0.00	64.60	4	8,683	0.05%
2021/08/27	2	64.55	0	0.00	64.70	2	8,706	0.02%
2021/08/25	2	64.30	0	0.00	64.30	2	8,778	0.02%
2021/08/24	10.1	64.75	2	65.00	64.90	8.1	8,764	0.09%
2021/08/23	0	0.00	2	64.40	64.50	-2	8,846	-0.02%
2021/08/19	0	0.00	1	64.50	64.50	-1	9,122	-0.01%
2021/08/18	1	63.60	0	0.00	64.10	1	9,144	0.01%
2021/08/17	4	64.25	19	64.20	64.50	-15	9,221	-0.16%
2021/08/16	1	64.60	1	64.90	64.50	0	9,212	0.00%
2021/08/13	3.1	66.07	2	66.05	65.70	1.1	9,230	0.01%
2021/08/12	2.2	66.69	10	66.70	66.60	-7.8	9,300	-0.08%
2021/08/11	3.2	67.78	9	67.76	67.80	-5.8	9,333	-0.06%
2021/08/09	5	67.58	1	67.50	67.50	4	9,527	0.04%
2021/08/06	1	69.00	16	68.29	68.30	-15	9,564	-0.16%
2021/08/05	20	68.59	10	68.46	68.80	10	9,788	0.10%
2021/08/04	5	67.00	0	0.00	67.20	5	10,213	0.05%
2021/08/02	0	0.00	1.2	67.03	67.10	-1.2	10,492	-0.01%
2021/07/30	1.1	66.94	0	0.00	67.30	1.1	10,571	0.01%
2021/07/29	1.3	67.48	0	0.00	67.60	1.3	10,767	0.01%
2021/07/28	5	67.48	0	0.00	67.80	5	10,891	0.05%
2021/07/27	20	67.63	1	67.50	68.00	19	11,112	0.17%
2021/07/23	1	67.50	0	0.00	66.80	1	11,392	0.01%
2021/07/21	4	66.93	1	67.30	67.20	3	11,550	0.03%
2021/07/20	8.1	67.56	3	67.70	67.20	5.1	11,656	0.04%
2021/07/19	1	67.50	1	67.70	67.90	0	11,774	0.00%
2021/07/16	1	67.80	2	67.80	68.00	-1	12,296	-0.01%
2021/07/15	9.1	67.78	0	0.00	67.90	9.1	12,418	0.07%
2021/07/14	3	67.57	0	0.00	67.80	3	12,453	0.02%
2021/07/13	0	0.00	3	67.33	68.00	-3	12,488	-0.02%
2021/07/12	12	67.32	3	67.30	66.90	9	12,472	0.07%
2021/07/09	9	67.52	2	67.50	67.60	7	12,388	0.06%
2021/07/08	9	68.19	2	68.30	68.10	7	12,472	0.06%
2021/07/07	6	68.02	0	0.00	68.30	6	12,569	0.05%
2021/07/06	15	68.37	1	68.40	68.30	14	12,718	0.11%
2021/07/05	4.1	68.03	2	68.40	68.70	2.1	12,813	0.02%
2021/07/02	3	67.80	4	67.90	68.00	-1	12,858	-0.01%
2021/07/01	7.5	68.60	0	0.00	68.30	7.5	12,921	0.06%
2021/06/30	20.1	68.91	3	68.93	68.80	17.1	12,878	0.13%
2021/06/29	4	73.65	2.4	73.65	73.70	1.6	12,478	0.01%
2021/06/28	2	74.00	1	74.20	74.00	1	12,325	0.01%
2021/06/24	2	74.50	1	74.70	74.50	1	12,490	0.01%
2021/06/23	1	74.50	0	0.00	74.60	1	13,119	0.01%
2021/06/22	0	0.00	0.2	74.50	74.30	-0.2	13,325	0.00%
2021/06/21	0	0.00	13.2	73.94	74.40	-13.2	13,359	-0.10%
2021/06/17	1	73.70	10	74.00	74.00	-9	13,494	-0.07%
2021/06/16	1	73.40	2	73.45	73.80	-1	13,793	-0.01%
2021/06/15	2	72.50	0.1	72.70	73.00	1.9	14,090	0.01%
2021/06/11	19	72.67	0.2	72.90	72.30	18.8	14,259	0.13%
2021/06/10	0.2	72.80	0	0.00	73.00	0.2	14,363	0.00%
2021/06/09	3.1	72.81	0	0.00	72.70	3.1	14,498	0.02%
2021/06/08	2	73.35	4	73.38	73.50	-2	14,816	-0.01%
2021/06/07	1	73.00	2	73.05	72.90	-1	15,404	-0.01%
2021/06/03	2	73.55	0	0.00	73.50	2	15,584	0.01%
2021/06/02	3	73.60	6	73.98	73.60	-3	15,739	-0.02%
2021/05/31	2	72.90	8	73.11	73.50	-6	15,999	-0.04%
2021/05/28	5.1	73.20	1	73.20	73.20	4.1	16,099	0.03%
2021/05/26	0	0.00	3	73.17	73.30	-3	16,505	-0.02%
2021/05/25	1.1	72.62	0.1	72.70	72.90	1	16,687	0.01%
2021/05/24	0	0.00	5	72.54	72.70	-5	16,815	-0.03%
2021/05/21	6	72.28	3	72.53	72.50	3	16,964	0.02%
2021/05/20	0.1	72.30	0	0.00	72.10	0.1	17,089	0.00%
2021/05/19	0	0.00	3	71.13	71.50	-3	17,153	-0.02%
2021/05/18	1.1	70.20	19	69.62	70.20	-17.9	17,358	-0.10%
2021/05/17	9	68.62	4	68.83	68.40	5	17,964	0.03%
2021/05/14	18	70.31	15	70.86	70.60	3	17,941	0.02%
2021/05/13	18	70.19	14	70.34	70.10	4	18,054	0.02%
2021/05/12	17.2	71.79	15	71.54	71.10	2.2	17,959	0.01%
2021/05/11	3	69.83	18	69.91	69.30	-15	17,558	-0.09%
2021/05/10	1	70.60	0	0.00	70.60	1	17,580	0.01%
2021/05/07	3.1	70.93	2	71.00	71.10	1.1	18,197	0.01%
2021/05/06	11.2	70.15	15	70.73	69.70	-3.8	19,274	-0.02%
2021/05/05	18	71.46	11	71.23	70.80	7	19,804	0.04%
2021/05/04	4.2	71.23	0	0.00	71.50	4.2	20,037	0.02%
2021/05/03	4.2	72.74	1	72.20	72.20	3.2	20,055	0.02%
2021/04/29	1	74.00	0	0.00	73.60	1	20,347	0.00%
2021/04/28	7	73.56	1	73.60	73.60	6	20,672	0.03%
2021/04/27	1.5	73.30	1.1	73.49	73.30	0.4	21,355	0.00%
2021/04/26	0	0.00	36	73.67	73.60	-36	21,679	-0.17%
2021/04/23	7	74.06	2	74.30	73.90	5	22,419	0.02%
2021/04/22	13.1	74.85	13	74.80	74.10	0.1	24,604	0.00%
2021/04/21	6	74.02	2	74.10	74.30	4	25,484	0.02%
2021/04/20	1.1	73.54	0	0.00	74.00	1.1	26,144	0.00%
2021/04/19	1	73.80	0	0.00	73.80	1	26,288	0.00%
2021/04/15	2	72.90	1	73.10	73.00	1	26,429	0.00%
2021/04/14	6	72.72	23	73.19	73.20	-17	26,434	-0.06%
2021/04/13	2	72.55	22	72.82	72.50	-20	26,365	-0.08%
2021/04/12	8	72.78	11.1	72.79	72.70	-3.1	26,479	-0.01%
2021/04/09	6.6	73.44	17.1	73.39	73.30	-10.5	26,461	-0.04%
2021/04/08	2	73.70	23	73.60	73.60	-21	26,327	-0.08%
2021/04/07	5	72.80	0	0.00	72.80	5	26,181	0.02%
2021/04/06	25	73.43	0	0.00	73.00	25	26,030	0.10%
2021/04/01	5.1	73.88	14.4	73.54	73.50	-9.3	25,829	-0.04%
2021/03/31	7.3	74.10	0.1	74.00	74.10	7.2	25,726	0.03%
2021/03/29	1.9	73.82	2	73.55	73.60	-0.1	25,510	0.00%
2021/03/26	37.1	73.93	1	73.80	73.80	36.1	25,357	0.14%
2021/03/25	11.1	75.47	17	74.95	75.70	-5.9	24,820	-0.02%
2021/03/24	1	74.20	1	74.80	74.20	0	24,692	0.00%
2021/03/23	7	73.77	9.1	73.62	74.00	-2.1	24,594	-0.01%
2021/03/22	3	74.13	0	0.00	74.00	3	24,491	0.01%
2021/03/19	5	74.14	0	0.00	75.00	5	24,545	0.02%
2021/03/18	29	74.57	4.1	74.26	74.30	24.9	24,358	0.10%
2021/03/17	5.4	72.42	1	72.80	72.30	4.4	24,366	0.02%
2021/03/16	4	71.77	11	71.90	71.50	-7	24,370	-0.03%
2021/03/15	7	71.44	0	0.00	71.50	7	24,405	0.03%
2021/03/12	22	71.15	1	70.90	71.40	21	24,426	0.09%
2021/03/11	22.2	71.77	9	71.64	72.00	13.2	24,483	0.05%
2021/03/10	6.1	74.20	0	0.00	73.90	6.1	23,998	0.03%
2021/03/09	4	72.80	0	0.00	72.80	4	23,975	0.02%
2021/03/08	1	73.50	2	74.10	73.20	-1	23,979	0.00%
2021/03/05	3	73.63	0	0.00	73.50	3	23,936	0.01%
2021/03/04	1	74.30	1	75.10	74.30	0	23,982	0.00%
2021/03/03	2	75.15	3	75.40	75.50	-1	23,918	0.00%
2021/03/02	3	74.37	3	74.77	73.90	0	23,861	0.00%
2021/02/26	5	74.74	2	74.75	74.60	3	23,754	0.01%
2021/02/25	25	75.90	0	76.20	75.90	25	23,456	0.11%
2021/02/24	3	76.03	1	76.30	76.00	2	23,325	0.01%
2021/02/23	48	75.10	0	0.00	75.10	48	23,270	0.21%
2021/02/22	2	75.95	0	0.00	75.80	2	23,118	0.01%
2021/02/19	4	75.38	1	76.00	76.10	3	22,985	0.01%
2021/02/18	3.4	75.24	1	76.20	75.40	2.4	22,853	0.01%
2021/02/17	15.3	75.77	76	75.28	75.20	-60.7	22,678	-0.27%
2021/02/05	4	78.63	2	78.70	78.40	2	22,274	0.01%
2021/02/04	5	78.86	17	78.73	78.90	-12	22,157	-0.05%
2021/02/03	3	78.00	2	78.15	78.20	1	22,161	0.00%
2021/02/02	3	78.30	2	78.60	78.10	1	22,341	0.00%
2021/02/01	3	78.10	2	78.40	78.00	1	22,368	0.00%
2021/01/29	9	81.02	47.2	81.45	78.40	-38.2	22,106	-0.17%
2021/01/28	134	82.44	175.4	81.32	81.50	-41.4	21,406	-0.19%	大買/大賣/
2021/01/27	37.2	80.80	22	80.82	81.10	15.2	20,213	0.08%
2021/01/26	17	78.95	79	78.06	77.70	-62	19,412	-0.32%
2021/01/25	15	78.13	24	77.16	78.00	-9	19,027	-0.05%
2021/01/22	90	77.52	171	76.73	77.60	-81	18,789	-0.43%	大賣/
2021/01/21	44	77.52	4.2	77.30	77.00	39.8	18,280	0.22%
2021/01/20	61	77.51	176	75.92	76.00	-115	17,816	-0.65%	大賣/鉅額交易
2021/01/19	49	78.67	42	79.06	79.00	7	17,029	0.04%
2021/01/18	130	78.83	43	79.02	79.00	87	16,570	0.53%	大買/
2021/01/15	273	80.96	180.1	81.07	80.40	93	15,678	0.59%	大買/大賣/
2021/01/14	59	77.46	178.2	75.73	77.90	-119.2	13,423	-0.89%	大賣/鉅額交易
2021/01/13	22	70.10	14	70.16	70.90	8	12,034	0.07%
2021/01/12	5	67.54	0	0.00	67.50	5	11,175	0.04%
2021/01/11	23.2	66.88	0	67.30	67.30	23.2	10,964	0.21%
2021/01/08	8	67.60	0	0.00	67.40	8	10,765	0.07%
2021/01/07	0	0.00	2	66.80	66.80	-2	10,613	-0.02%
2021/01/06	7	66.76	0	0.00	66.70	7	10,633	0.07%
2021/01/05	84	66.86	4	66.98	66.80	80	10,501	0.76%
2021/01/04	174	67.83	1	68.10	68.00	173	10,269	1.68%	大買/鉅額交易
2020/12/31	2	67.20	3	67.30	67.30	-1	10,070	-0.01%
2020/12/30	2	66.80	0	0.00	67.50	2	10,034	0.02%
2020/12/29	16	67.63	6	67.40	67.10	10	9,957	0.10%
2020/12/28	11	68.09	0	0.00	68.00	11	9,906	0.11%
2020/12/25	0	0.00	3	67.93	67.80	-3	9,956	-0.03%
2020/12/23	0	0.00	6	66.60	66.80	-6	9,889	-0.06%
2020/12/22	0	0.00	36	66.10	66.20	-36	9,905	-0.36%
2020/12/21	12	65.33	22	66.18	66.20	-10	9,896	-0.10%
2020/12/18	8	67.56	21	67.50	66.70	-13	9,762	-0.13%
2020/12/17	34	68.10	6	67.85	67.90	28	9,618	0.29%
2020/12/16	2	68.00	29	67.96	68.50	-27	9,602	-0.28%
2020/12/15	26	68.59	0	0.00	67.30	26	9,669	0.27%
2020/12/14	44	70.49	2	70.05	69.60	42	9,443	0.44%
2020/12/11	16	70.24	12	70.29	69.90	4	9,331	0.04%
2020/12/10	0	0.00	8	69.21	69.40	-8	8,938	-0.09%
2020/12/09	11	68.70	11	69.25	69.40	0	8,781	0.00%
2020/12/08	0	0.00	7	68.60	68.40	-7	8,606	-0.08%
2020/12/07	12	68.16	10	68.80	68.80	2	8,455	0.02%
2020/12/04	5	66.56	0	0.00	66.60	5	8,094	0.06%
2020/12/02	1	66.00	8	65.83	66.40	-7	7,971	-0.09%
2020/12/01	6	65.05	1	65.30	65.50	5	7,857	0.06%
2020/11/30	10	65.71	2	66.90	65.30	8	7,741	0.10%
2020/11/27	2	66.60	0	0.00	66.50	2	7,551	0.03%
2020/11/26	0	0.00	3.7	66.09	66.50	-3.7	7,521	-0.05%
2020/11/24	3	66.03	3	66.13	66.20	0	7,477	0.00%
2020/11/23	4	65.68	8	65.91	65.90	-4	7,358	-0.05%
2020/11/20	4	65.95	3	65.90	65.60	1	7,246	0.01%
2020/11/19	0	0.00	1	65.10	65.00	-1	7,129	-0.01%
2020/11/18	2	65.00	0	0.00	65.30	2	7,205	0.03%
2020/11/17	1	64.80	1	64.80	65.00	0	7,243	0.00%
2020/11/16	1	64.80	1	65.00	65.00	0	7,368	0.00%
2020/11/13	6.3	63.69	8	63.89	64.10	-1.7	7,365	-0.02%
2020/11/12	3	62.40	1	62.20	62.30	2	7,281	0.03%
2020/11/11	0	0.00	17	62.05	62.50	-17	7,841	-0.22%
2020/11/10	20	60.26	1	60.20	60.30	19	8,501	0.22%
2020/11/09	21	61.60	5	60.60	60.90	16	8,160	0.20%
2020/11/04	3	62.40	0	0.00	62.30	3	8,066	0.04%
2020/11/03	0	0.00	3	62.43	62.40	-3	8,181	-0.04%
2020/11/02	3	61.33	0	0.00	62.20	3	8,331	0.04%
2020/10/30	0	0.00	1	61.70	61.50	-1	8,537	-0.01%
2020/10/29	1	62.00	0	0.00	61.90	1	8,543	0.01%
2020/10/28	0	0.00	1	62.90	62.30	-1	8,639	-0.01%
2020/10/26	1	62.20	0	0.00	62.30	1	8,767	0.01%
2020/10/22	2	62.25	1	62.60	62.30	1	8,865	0.01%
2020/10/21	2.6	62.90	1	63.00	62.80	1.6	8,820	0.02%
2020/10/20	0	0.00	1	63.30	63.50	-1	8,922	-0.01%
2020/10/19	4	63.68	0	0.00	63.50	4	8,992	0.04%
2020/10/15	1	63.50	0	0.00	63.10	1	9,382	0.01%
2020/10/14	0	0.00	4	64.30	63.70	-4	9,365	-0.04%
2020/10/13	0	0.00	12	63.82	64.20	-12	9,314	-0.13%
2020/09/30	1	63.80	3.3	63.80	63.80	-2.3	9,703	-0.02%
2020/09/29	1	62.20	0	0.00	62.90	1	9,763	0.01%
2020/09/25	3	61.30	1	61.10	61.30	2	9,978	0.02%
2020/09/24	1	62.30	0	0.00	61.50	1	10,068	0.01%
2020/09/23	2	62.90	0	0.00	63.00	2	10,071	0.02%
2020/09/22	1	63.40	2	63.70	63.20	-1	10,826	-0.01%
2020/09/21	0.1	64.30	0.2	64.30	64.20	-0.1	11,198	0.00%
2020/09/18	3	64.60	1	64.90	65.60	2	11,465	0.02%
2020/09/17	0	0.00	5	64.30	63.90	-5	11,566	-0.04%
2020/09/16	0	0.00	2	64.00	64.00	-2	11,769	-0.02%
2020/09/14	4.1	63.65	1	63.80	63.80	3.1	12,033	0.03%
2020/09/11	1	62.80	0	0.00	62.80	1	12,060	0.01%
2020/09/10	1	62.90	0	0.00	62.80	1	12,134	0.01%
2020/09/09	1	62.80	2	62.70	63.20	-1	12,278	-0.01%
2020/09/08	0	0.00	3	63.00	63.10	-3	12,530	-0.02%
2020/09/04	0.1	63.70	0	0.00	63.60	0.1	12,959	0.00%
2020/09/02	0	0.00	3	63.57	63.70	-3	13,103	-0.02%
2020/09/01	2	63.35	1	63.10	63.50	1	13,101	0.01%
2020/08/28	3	62.93	0	0.00	62.90	3	13,242	0.02%
2020/08/25	7	63.77	0	0.00	63.80	7	13,476	0.05%
2020/08/24	2	62.95	2	63.00	63.30	0	13,484	0.00%
2020/08/21	1	64.60	0	0.00	64.40	1	13,382	0.01%
2020/08/20	1	64.60	13	64.61	64.00	-12	13,352	-0.09%
2020/08/19	2	67.65	3	67.63	66.60	-1	13,179	-0.01%
2020/08/18	4	67.93	6	68.15	67.70	-2	13,092	-0.02%
2020/08/17	4	69.13	11	68.58	69.10	-7	13,050	-0.05%
2020/08/14	21	65.76	8	66.61	66.70	13	12,536	0.10%
2020/08/11	1	62.10	2	62.50	62.00	-1	12,059	-0.01%
2020/08/10	4	63.63	1	63.40	63.60	3	12,418	0.02%
2020/08/07	1	63.30	0	0.00	63.60	1	12,421	0.01%
2020/08/05	4	64.00	2	64.15	63.40	2	12,453	0.02%
2020/08/04	1	62.30	1	64.10	63.80	0	12,389	0.00%
2020/08/03	4	62.08	0	0.00	62.10	4	12,256	0.03%
2020/07/31	0.1	61.90	3	61.70	61.70	-2.9	12,209	-0.02%
2020/07/30	5	60.50	1	61.20	61.30	4	12,140	0.03%
2020/07/29	1	60.80	0	0.00	60.10	1	12,083	0.01%
2020/07/28	1	60.60	1	60.80	60.60	0	12,092	0.00%
2020/07/27	3	61.33	0	0.00	60.40	3	12,154	0.02%
2020/07/24	4	61.33	0	0.00	61.20	4	12,241	0.03%
2020/07/22	18	61.91	0	0.00	61.90	18	12,201	0.15%
2020/07/21	0	0.00	1	62.10	61.20	-1	12,219	-0.01%
2020/07/20	5	61.94	1	62.00	61.50	4	12,115	0.03%
2020/07/17	1	64.00	0	0.00	64.00	1	11,970	0.01%
2020/07/16	1	64.10	0	0.00	64.10	1	12,076	0.01%
2020/07/14	2	64.80	1	65.10	64.70	1	12,193	0.01%
2020/07/13	3	64.50	0	0.00	64.80	3	12,260	0.02%
2020/07/09	2	65.30	7	64.84	64.80	-5	12,411	-0.04%
2020/07/08	6	65.00	1	65.20	65.10	5	12,351	0.04%
2020/07/07	1	65.30	0	0.00	65.60	1	12,272	0.01%
2020/07/06	7	66.97	1	67.10	66.50	6	12,140	0.05%
2020/07/02	3	65.07	0	0.00	65.30	3	12,087	0.02%
2020/06/30	8	64.39	0	0.00	64.00	8	12,039	0.07%
2020/06/29	7	69.97	2	70.20	69.80	5	11,418	0.04%
2020/06/23	5	70.44	2	70.15	70.00	3	11,187	0.03%
2020/06/22	5.2	69.77	1	70.20	70.10	4.2	10,980	0.04%
2020/06/19	1	68.80	3	68.80	68.80	-2	10,829	-0.02%
2020/06/17	5	68.12	3	68.33	68.60	2	10,682	0.02%
2020/06/16	1	68.80	2	68.70	68.60	-1	10,759	-0.01%
2020/06/15	2	68.25	6	68.30	67.80	-4	10,819	-0.04%
2020/06/12	3	67.10	7	67.41	69.10	-4	10,733	-0.04%
2020/06/11	8	69.19	15	69.70	67.80	-7	10,583	-0.07%
2020/06/10	5	66.80	5	66.80	67.00	0	10,270	0.00%
2020/06/09	1	66.10	0	0.00	66.00	1	10,382	0.01%
2020/06/08	6	66.80	2	66.70	66.80	4	10,395	0.04%
2020/06/05	1	66.10	11.5	66.12	66.30	-10.5	10,372	-0.10%
2020/06/03	2	66.60	10	66.30	66.10	-8	10,478	-0.08%
2020/06/01	0	0.00	1	64.00	64.20	-1	10,357	-0.01%
2020/05/28	1.1	61.90	0	0.00	61.50	1.1	10,282	0.01%
2020/05/27	2	62.10	1	62.30	62.00	1	10,402	0.01%
2020/05/26	1	62.00	1	62.10	62.00	0	10,471	0.00%
2020/05/22	6	60.70	0	0.00	60.70	6	10,385	0.06%
2020/05/21	4	60.85	0	0.00	60.60	4	10,324	0.04%
2020/05/20	2	61.30	2	61.20	61.00	0	10,203	0.00%
2020/05/19	4.5	61.52	1	62.10	61.10	3.5	10,136	0.03%
2020/05/18	1	62.50	0	0.00	63.00	1	9,912	0.01%
2020/05/15	23	63.05	20	63.13	62.60	3	9,872	0.03%
2020/05/13	1	66.40	1	66.00	66.50	0	9,364	0.00%
2020/05/11	1	67.00	0	0.00	66.90	1	9,223	0.01%
2020/05/05	0	0.00	1	65.40	65.30	-1	9,168	-0.01%
2020/05/04	1	65.30	17	65.25	64.90	-16	9,171	-0.17%
2020/04/27	1	65.40	0	0.00	65.40	1	9,228	0.01%
2020/04/24	0	0.00	2	64.50	64.70	-2	9,151	-0.02%
2020/04/23	0	0.00	1	64.20	64.40	-1	9,083	-0.01%
2020/04/22	2	63.00	0	0.00	63.10	2	8,999	0.02%
2020/04/21	0	0.00	1	65.00	63.20	-1	8,908	-0.01%
2020/04/20	1	65.10	0	0.00	64.40	1	8,809	0.01%
2020/04/17	2	65.60	11	65.46	65.10	-9	8,824	-0.10%
2020/04/16	9	64.23	4	64.65	65.00	5	8,673	0.06%
2020/04/15	8	64.59	0	0.00	64.80	8	8,597	0.09%
2020/04/14	1	63.40	0	0.00	63.70	1	8,529	0.01%
2020/04/13	7	62.24	0	0.00	62.00	7	8,480	0.08%
2020/04/09	1	61.90	1	61.80	61.80	0	8,497	0.00%
2020/04/08	1	62.60	0	0.00	62.50	1	8,461	0.01%
2020/04/07	1	62.80	1	62.00	61.80	0	8,374	0.00%
2020/04/06	0	0.00	1	61.60	61.60	-1	8,244	-0.01%
2020/04/01	0	0.00	1	58.70	58.40	-1	8,028	-0.01%
2020/03/30	6	58.68	6	58.50	59.30	0	7,705	0.00%
2020/03/27	1	60.60	1	60.20	60.10	0	7,575	0.00%
2020/03/25	1	55.40	2	55.30	54.90	-1	7,265	-0.01%
2020/03/23	3	49.40	0	0.00	48.20	3	7,341	0.04%
2020/03/20	1	51.30	0	0.00	51.80	1	7,335	0.01%
2020/03/18	1	50.90	0	0.00	50.30	1	7,137	0.01%
2020/03/17	10	51.23	32	50.86	50.70	-22	7,143	-0.31%
2020/03/03	1	61.60	0	0.00	61.00	1	6,584	0.02%
2020/03/02	1	60.80	0	0.00	60.30	1	6,503	0.02%
2020/02/27	1	63.00	6	62.83	62.70	-5	6,430	-0.08%
2020/02/19	0	0.00	1	66.50	66.70	-1	6,893	-0.01%
2020/02/18	1	65.20	0	0.00	66.00	1	6,983	0.01%
2020/02/17	1	65.60	0	0.00	65.80	1	7,238	0.01%
2020/02/14	0	0.00	1	66.20	66.20	-1	7,735	-0.01%
2020/02/07	0	0.00	1	65.40	65.30	-1	9,618	-0.01%
2020/02/06	1	65.70	0	0.00	66.60	1	9,648	0.01%
2020/02/05	0	0.00	1	65.10	64.80	-1	9,685	-0.01%
2020/02/04	0	0.00	1	65.10	64.80	-1	9,735	-0.01%
2020/01/30	0	0.00	1	63.50	62.80	-1	9,970	-0.01%
2020/01/20	3	68.00	0	0.00	68.00	3	9,796	0.03%
2020/01/14	1	68.40	0	0.00	69.10	1	9,932	0.01%
2020/01/13	2	68.90	3	69.20	69.20	-1	9,978	-0.01%
2020/01/10	1	67.00	0	0.00	67.00	1	10,257	0.01%
2020/01/09	3	67.00	0	0.00	67.40	3	10,402	0.03%
2020/01/08	1	67.50	1	67.50	67.70	0	10,386	0.00%
2020/01/07	5	67.80	0	0.00	68.30	5	10,325	0.05%
2020/01/06	0	0.00	2	66.80	66.80	-2	10,281	-0.02%
2020/01/02	2	68.20	0	0.00	68.60	2	10,267	0.02%
2019/12/30	0	0.00	1	69.00	68.80	-1	10,280	-0.01%
2019/12/27	1	69.60	0	0.00	69.40	1	10,289	0.01%
2019/12/26	5	69.10	0	0.00	69.20	5	10,324	0.05%
2019/12/23	0	0.00	1	70.40	69.80	-1	10,403	-0.01%
2019/12/19	1	70.10	0	0.00	70.20	1	10,340	0.01%
2019/12/18	0	0.00	21	70.85	71.10	-21	10,264	-0.20%
2019/12/17	5	69.00	2	69.10	69.80	3	10,110	0.03%
2019/12/16	7	69.00	0	68.70	68.70	7	10,061	0.07%
2019/12/12	0	0.00	2	69.15	69.00	-2	10,022	-0.02%
2019/12/06	20	69.20	2	69.00	69.00	18	9,834	0.18%
2019/12/05	1	69.40	0.2	68.80	68.80	0.8	9,812	0.01%
2019/12/04	2	68.75	0	0.00	69.00	2	9,768	0.02%
2019/12/03	1	67.90	1	69.00	69.10	0	9,735	0.00%
2019/12/02	0	0.00	7	67.49	67.50	-7	9,595	-0.07%
2019/11/29	1	67.80	11	68.18	68.00	-10	9,533	-0.10%
2019/11/27	0	0.00	1	69.90	69.70	-1	9,548	-0.01%
2019/11/26	0	0.00	1	70.20	70.20	-1	9,489	-0.01%
2019/11/25	0	0.00	1	70.10	69.90	-1	9,335	-0.01%
2019/11/21	0	0.00	22	70.20	71.30	-22	9,256	-0.24%
2019/11/20	0	0.00	6	70.98	71.00	-6	9,097	-0.07%
2019/11/19	3	70.53	2	70.55	70.70	1	8,977	0.01%
2019/11/18	1	70.60	5	70.00	70.00	-4	8,747	-0.05%
2019/11/15	0	0.00	5	69.60	69.80	-5	8,659	-0.06%
2019/11/14	0	0.00	2	70.00	70.00	-2	8,545	-0.02%
2019/11/13	0	0.00	1	69.60	70.00	-1	8,312	-0.01%
2019/11/12	8	68.08	8.3	68.06	68.60	-0.3	7,853	0.00%
2019/11/11	10	67.12	4	67.15	66.70	6	7,394	0.08%
2019/11/08	4	65.40	17	65.92	67.30	-13	7,023	-0.19%
2019/11/07	0	0.00	2	61.05	61.20	-2	6,158	-0.03%
2019/11/06	1	60.50	2	60.70	61.30	-1	6,163	-0.02%
2019/11/05	0	0.00	1	60.80	61.00	-1	6,181	-0.02%
2019/11/04	1	60.80	3	60.93	61.10	-2	6,224	-0.03%
2019/10/31	1.1	59.48	15	59.31	59.30	-14	6,190	-0.23%
2019/10/30	7	60.71	4	60.50	60.40	3	6,095	0.05%
2019/10/29	7	60.83	5	60.70	60.70	2	6,217	0.03%
2019/10/25	0	0.00	4	59.40	59.60	-4	6,204	-0.06%
2019/10/24	2	59.10	3	58.93	59.30	-1	6,228	-0.02%
2019/10/23	2	59.05	1	58.90	59.20	1	6,267	0.02%
2019/10/22	0	0.00	202	58.91	58.50	-202	6,216	-3.25%	大賣/鉅額交易
2019/10/21	203	58.20	0	0.00	58.30	203	6,157	3.30%	大買/鉅額交易
2019/10/17	21	56.73	21	56.59	57.30	0	5,714	0.00%
2019/10/16	10	55.15	0	0.00	55.50	10	5,511	0.18%
2019/10/09	0	0.00	1	54.50	54.00	-1	5,533	-0.02%
2019/10/01	0	0.00	2	54.55	54.80	-2	5,504	-0.04%
2019/09/26	0	0.00	1	54.20	54.70	-1	5,459	-0.02%
2019/09/24	1	54.70	0	0.00	55.00	1	5,499	0.02%
2019/09/20	0	0.00	181	54.50	54.60	-181	5,506	-3.29%	大賣/鉅額交易
2019/09/19	20	54.40	120	54.64	54.60	-100	5,456	-1.83%	大賣/
2019/09/18	1	54.80	89	54.35	54.70	-88	5,436	-1.62%
2019/09/17	1	53.70	4	53.70	53.90	-3	5,345	-0.06%
2019/09/12	0	0.00	10	53.50	53.40	-10	5,472	-0.18%
2019/09/11	0	0.00	10	53.00	53.00	-10	5,504	-0.18%
2019/09/10	10	52.40	0	0.00	52.30	10	5,466	0.18%
2019/09/09	0	0.00	23	52.99	52.90	-23	5,468	-0.42%
2019/09/04	2	52.00	0	0.00	52.40	2	5,497	0.04%
2019/09/02	1	52.90	0	0.00	52.20	1	5,567	0.02%
2019/08/30	0	0.00	152	51.66	52.40	-152	5,581	-2.72%	大賣/鉅額交易
2019/08/29	14	50.13	0	0.00	50.20	14	5,415	0.26%
2019/08/28	0	0.00	10	50.65	50.50	-10	5,400	-0.19%
2019/08/27	8	50.28	5	50.60	50.40	3	5,391	0.06%
2019/08/26	128	50.00	1	50.00	50.00	127	5,427	2.34%	大買/鉅額交易
2019/08/22	26	51.25	20	51.70	51.10	6	5,556	0.11%
2019/08/21	0	0.00	5	51.50	51.30	-5	5,627	-0.09%
2019/08/20	3	51.20	350	51.25	51.10	-347	5,617	-6.18%	大賣/鉅額交易
2019/08/19	0	0.00	14	51.52	51.50	-14	5,590	-0.25%
2019/08/16	51	50.98	10	50.80	51.00	41	5,592	0.73%
2019/08/15	5	50.10	7	50.09	50.10	-2	5,512	-0.04%
2019/08/14	16	51.07	10	51.50	50.70	6	5,523	0.11%
2019/08/12	1	50.60	88	49.54	50.60	-87	5,493	-1.58%
2019/08/08	32	48.32	10	48.45	48.00	22	5,414	0.41%
2019/08/07	1	48.30	0	0.00	48.00	1	5,477	0.02%
2019/08/06	7	47.13	0	0.00	47.70	7	5,537	0.13%
2019/08/05	3.2	48.88	0	0.00	48.45	3.2	5,533	0.06%
2019/08/02	2	49.90	0	0.00	49.70	2	5,541	0.04%
2019/08/01	0	0.00	89	50.54	50.80	-89	5,735	-1.55%
2019/07/31	4	51.28	8	51.30	50.90	-4	6,001	-0.07%
2019/07/30	32	56.49	1	56.70	56.00	31	5,782	0.54%
2019/07/29	0	0.00	30	57.10	57.00	-30	5,768	-0.52%
2019/07/25	0	0.00	12	56.73	57.40	-12	5,669	-0.21%
2019/07/24	2	55.80	0	0.00	56.10	2	5,675	0.04%
2019/07/23	3	55.87	2	56.00	55.90	1	5,669	0.02%
2019/07/19	0	0.00	1	55.60	55.60	-1	5,719	-0.02%
2019/07/17	3	55.63	0	0.00	55.40	3	5,893	0.05%
2019/07/16	1	56.20	2	55.80	56.30	-1	5,932	-0.02%
2019/07/12	0	0.00	0.4	55.00	55.00	-0.4	6,297	-0.01%
2019/07/11	3	55.13	3	55.27	55.50	0	6,804	0.00%
2019/07/09	2	54.60	0	0.00	54.50	2	7,637	0.03%
2019/07/08	1	55.30	2	54.90	55.10	-1	7,647	-0.01%
2019/07/05	1	55.10	0	0.00	55.10	1	7,660	0.01%
2019/07/03	0	0.00	2	54.50	54.50	-2	7,790	-0.03%
2019/07/01	5	54.36	0	0.00	54.50	5	7,840	0.06%
2019/06/28	0	0.00	2	53.70	53.70	-2	7,830	-0.03%
2019/06/24	0	0.00	2	54.00	54.20	-2	8,010	-0.02%
2019/06/19	2	52.75	2	53.10	53.40	0	7,889	0.00%
2019/06/12	1	51.00	2	52.20	52.20	-1	8,383	-0.01%
2019/06/11	0	0.00	1	50.50	50.50	-1	8,308	-0.01%
2019/06/10	0	0.00	1	50.30	50.30	-1	8,293	-0.01%
2019/06/04	1	50.90	0	0.00	50.70	1	8,466	0.01%
2019/06/03	2	50.60	0	0.00	51.20	2	8,513	0.02%
2019/05/28	4	50.55	0	0.00	50.00	4	8,395	0.05%
2019/05/20	1	50.40	1	50.60	50.50	0	8,846	0.00%
2019/05/17	1	50.00	0	0.00	49.95	1	8,864	0.01%
2019/05/16	2	50.10	1	50.40	49.95	1	8,820	0.01%
2019/05/15	2	51.00	1	50.80	50.90	1	8,787	0.01%
2019/05/14	0	0.00	8	50.25	50.80	-8	8,743	-0.09%
2019/05/13	1	51.40	0	0.00	51.70	1	8,680	0.01%
2019/05/10	2	51.80	2	51.60	51.70	0	8,645	0.00%
2019/05/09	5	51.60	2	51.00	52.00	3	8,585	0.03%
2019/05/08	8	53.93	15	53.87	53.50	-7	8,315	-0.08%
2019/05/07	4	57.28	0	0.00	57.20	4	8,026	0.05%
2019/05/06	31	58.37	0	0.00	57.00	31	8,125	0.38%
2019/05/03	0	0.00	30	59.43	59.40	-30	7,979	-0.38%
2019/05/02	1	58.50	0	0.00	58.60	1	7,931	0.01%
2019/04/30	1	58.00	0	0.00	58.30	1	7,912	0.01%
2019/04/26	1	58.80	0	0.00	58.80	1	7,833	0.01%
2019/04/24	264	59.50	104	60.19	59.40	160	7,862	2.04%	大買/大賣/鉅額交易
2019/04/23	1	58.50	0	0.00	59.10	1	7,782	0.01%
2019/04/22	53	58.92	8	58.90	58.90	45	7,733	0.58%
2019/04/19	88	59.91	0	0.00	60.10	88	7,713	1.14%
2019/04/18	98	60.98	26	62.45	60.90	72	7,671	0.94%
2019/04/17	5	62.42	10	62.39	61.10	-5	7,539	-0.07%
2019/04/16	90	60.76	8	60.90	60.90	82	7,192	1.14%
2019/04/15	3	54.53	28	54.80	55.50	-25	6,540	-0.38%
2019/04/12	1	54.00	1	54.00	53.80	0	6,451	0.00%
2019/04/11	0	0.00	8	53.76	53.60	-8	6,445	-0.12%
2019/04/10	10	53.87	0	0.00	54.20	10	6,413	0.16%
2019/04/09	10	53.60	2	54.15	54.30	8	6,410	0.12%
2019/04/08	1	53.30	63	53.28	53.30	-62	6,352	-0.98%
2019/04/03	54	52.69	0	0.00	52.70	54	6,299	0.86%
2019/04/02	0	0.00	5	53.30	53.00	-5	6,261	-0.08%
2019/04/01	1	52.70	52	53.29	53.00	-51	6,228	-0.82%
2019/03/29	17	52.86	13	53.38	53.30	4	6,099	0.07%
2019/03/28	9	52.73	52	52.90	53.00	-43	6,067	-0.71%
2019/03/27	0	0.00	0.4	52.50	52.50	-0.4	6,037	-0.01%
2019/03/26	0	0.00	100.2	51.95	52.00	-100.2	5,996	-1.67%
2019/03/25	100	51.35	0	0.00	51.40	100	5,977	1.67%
2019/03/22	0	0.00	100	52.35	52.10	-100	5,960	-1.68%
2019/03/21	10	52.00	0	0.00	51.80	10	5,968	0.17%
2019/03/20	65	51.73	0	0.00	52.10	65	5,968	1.09%
2019/03/19	1	52.10	52	52.29	52.10	-51	5,944	-0.86%
2019/03/18	15	51.65	1	51.60	51.90	14	5,967	0.23%
2019/03/15	312	52.00	100	52.35	52.40	212	5,896	3.60%	大買/鉅額交易
2019/03/13	0	0.00	1	55.30	54.90	-1	5,595	-0.02%
2019/03/12	1	54.90	2	54.95	54.90	-1	5,551	-0.02%
2019/03/11	3	53.77	4	53.85	53.90	-1	5,506	-0.02%
2019/03/08	0	0.00	1	52.60	52.50	-1	5,387	-0.02%
2019/03/06	5	52.40	0	0.00	52.40	5	5,427	0.09%
2019/03/05	0	0.00	2	52.10	52.30	-2	5,536	-0.04%
2019/03/04	6	51.78	1	51.70	51.80	5	5,537	0.09%
2019/02/27	2	52.40	3	52.40	52.80	-1	5,499	-0.02%
2019/02/26	1	53.10	0	0.00	53.00	1	5,490	0.02%
2019/02/25	1	53.60	15	53.41	53.70	-14	5,416	-0.26%
2019/02/22	1	52.50	0	0.00	52.90	1	5,346	0.02%
2019/02/21	2	52.30	4	52.50	52.50	-2	5,238	-0.04%
2019/02/20	13	52.52	31	51.75	52.50	-18	5,169	-0.35%
2019/02/19	35	51.67	60	51.57	51.50	-25	5,040	-0.50%
2019/02/18	50	51.20	56	51.73	51.20	-6	5,006	-0.12%
2019/02/15	1	50.60	3	50.90	50.80	-2	4,996	-0.04%
2019/02/14	22	50.85	21	51.45	50.60	1	5,132	0.02%
2019/02/13	26	50.85	23	51.42	50.70	3	5,154	0.06%
2019/02/12	11	50.80	0	0.00	51.00	11	5,228	0.21%
2019/02/11	45	51.09	0	0.00	51.00	45	5,259	0.86%
2019/01/30	10	51.30	42	51.82	51.80	-32	5,336	-0.60%
2019/01/29	20	50.85	20	51.45	51.40	0	5,462	0.00%
2019/01/28	41	51.16	61	51.67	51.50	-20	5,462	-0.37%
2019/01/25	3	50.57	109	50.04	51.00	-106	5,457	-1.94%	大賣/鉅額交易
2019/01/24	0	0.00	10	49.15	49.00	-10	5,331	-0.19%
2019/01/17	10	48.63	0	0.00	48.60	10	5,541	0.18%
2019/01/16	10	48.75	0	0.00	48.90	10	5,539	0.18%
2019/01/15	0	0.00	2	48.55	48.90	-2	5,593	-0.04%
2019/01/14	3	48.00	1	48.10	48.15	2	5,570	0.04%
2019/01/10	0	0.00	2	48.20	48.50	-2	5,474	-0.04%
2019/01/09	4	47.68	1	48.20	48.00	3	5,422	0.06%
2019/01/08	7	47.19	5	47.45	47.40	2	5,403	0.04%
2019/01/07	11	48.58	0	0.00	48.50	11	5,269	0.21%
2019/01/04	100	48.47	0	0.00	48.50	100	5,286	1.89%
2018/12/27	0	0.00	21	50.16	50.40	-21	5,535	-0.38%
2018/12/26	1	49.90	0	0.00	49.70	1	5,629	0.02%
2018/12/25	20	49.25	0	0.00	49.90	20	5,676	0.35%
2018/12/24	0	0.00	1	49.50	50.60	-1	5,738	-0.02%
2018/12/22	0	0.00	1	49.95	49.95	-1	5,790	-0.02%
2018/12/20	0	0.00	4	50.50	49.90	-4	6,148	-0.07%
2018/12/17	2	51.40	0	0.00	51.30	2	6,491	0.03%
2018/12/14	121	50.42	0	0.00	50.70	121	6,565	1.84%	大買/鉅額交易
2018/12/13	0	0.00	3	51.43	51.70	-3	6,571	-0.05%
2018/12/10	1.5	50.27	0	0.00	49.80	1.5	6,949	0.02%
2018/12/07	1	50.70	0	0.00	50.80	1	6,982	0.01%
2018/12/06	2	50.68	0	0.00	50.10	2	7,050	0.03%
2018/12/03	1	53.80	2	54.15	54.10	-1	7,168	-0.01%
2018/11/30	0	0.00	1	52.60	52.30	-1	7,220	-0.01%
2018/11/29	1	52.80	0	0.00	52.40	1	7,230	0.01%
2018/11/28	2	52.20	3	52.33	53.00	-1	7,195	-0.01%
2018/11/27	0	0.00	1	51.40	51.30	-1	7,127	-0.01%
2018/11/26	1	50.40	0	0.00	50.80	1	7,191	0.01%
2018/11/23	0	0.00	1	50.10	49.70	-1	7,236	-0.01%
2018/11/22	1	50.40	0	0.00	50.10	1	7,204	0.01%
2018/11/21	3	51.00	3	50.50	51.20	0	7,211	0.00%
2018/11/19	0	0.00	1	52.30	52.50	-1	7,236	-0.01%
2018/11/16	8	50.40	0	0.00	51.00	8	7,258	0.11%
2018/11/15	0	0.00	4	50.10	50.30	-4	7,281	-0.05%
2018/11/14	2	50.75	5	50.78	50.70	-3	7,347	-0.04%
2018/11/13	8	48.53	2	50.25	51.20	6	7,356	0.08%
2018/11/12	11	51.41	17	51.33	51.10	-6	7,337	-0.08%
2018/11/09	0	0.00	1	51.80	52.20	-1	7,313	-0.01%
2018/11/07	4	51.38	5	51.30	51.30	-1	7,148	-0.01%
2018/11/06	4	53.10	0	0.00	51.90	4	7,093	0.06%
2018/11/05	2	54.85	0	0.00	54.40	2	7,198	0.03%
2018/11/02	2	55.05	0	0.00	55.40	2	7,214	0.03%
2018/11/01	0	0.00	2	56.00	56.00	-2	7,235	-0.03%
2018/10/29	2	57.20	2	55.80	55.30	0	7,450	0.00%
2018/10/26	0	0.00	6	54.30	54.50	-6	7,431	-0.08%
2018/10/25	0	0.00	1	54.50	54.10	-1	7,509	-0.01%
2018/10/24	0	0.00	1	55.50	54.60	-1	7,636	-0.01%
2018/10/23	3	54.67	0	0.00	54.00	3	7,746	0.04%
2018/10/19	0	0.00	1	57.30	57.50	-1	8,008	-0.01%
2018/10/17	0	0.00	1	58.10	56.80	-1	8,128	-0.01%
2018/10/16	0	0.00	1	56.70	56.80	-1	8,138	-0.01%
2018/10/12	1	53.00	0	0.00	53.90	1	8,204	0.01%
2018/10/11	1	53.90	0	0.00	53.80	1	8,194	0.01%
2018/10/03	10	60.70	0	0.00	60.50	10	7,961	0.13%
2018/10/02	10	60.80	0	0.00	61.00	10	7,960	0.13%
2018/10/01	0	0.00	20	61.75	61.70	-20	7,920	-0.25%
2018/09/28	20	60.30	0	0.00	61.10	20	7,917	0.25%
2018/09/27	1	61.10	0	0.00	60.90	1	7,811	0.01%
2018/09/26	12	62.10	0	0.00	62.10	12	7,624	0.16%
2018/09/25	20	64.20	20	65.00	64.20	0	7,483	0.00%
2018/09/20	50	64.18	0	0.00	63.60	50	7,445	0.67%
2018/09/19	0	0.00	29	65.32	65.50	-29	7,535	-0.38%
2018/09/17	0	0.00	2	65.00	65.80	-2	7,730	-0.03%
2018/09/14	0	0.00	80	65.06	65.60	-80	7,751	-1.03%
2018/09/13	0	0.00	25	60.80	60.90	-25	7,565	-0.33%
2018/09/11	1	59.70	4	59.40	59.90	-3	7,571	-0.04%
2018/09/10	52	58.84	2	59.35	58.80	50	7,639	0.65%
2018/09/07	6	61.38	0	0.00	61.20	6	7,704	0.08%
2018/09/06	33	62.96	0	0.00	62.50	33	7,709	0.43%
2018/09/05	2	64.05	2	64.30	63.90	0	7,699	0.00%
2018/09/03	76	65.27	3	66.20	65.20	73	7,769	0.94%
2018/08/31	25	64.27	45	65.61	66.20	-20	7,945	-0.25%
2018/08/30	22	64.78	0	0.00	64.50	22	7,987	0.28%
2018/08/29	0.5	66.00	21	65.80	66.00	-20.5	8,020	-0.26%
2018/08/28	0	0.00	24	65.19	65.20	-24	8,081	-0.30%
2018/08/27	0	0.00	5	64.50	64.50	-5	8,153	-0.06%
2018/08/24	71	63.57	1	63.20	63.70	70	8,186	0.86%
2018/08/23	50	63.83	1	63.90	64.20	49	8,431	0.58%
2018/08/22	3	63.80	8	64.36	64.50	-5	8,521	-0.06%
2018/08/21	2	63.50	2	63.80	64.30	0	8,490	0.00%
2018/08/20	0	0.00	1.2	66.02	65.60	-1.2	8,393	-0.01%
2018/08/17	33	66.09	0	0.00	65.40	33	8,433	0.39%
2018/08/16	28	66.02	28	67.02	66.50	0	8,397	0.00%
2018/08/15	7	67.70	0	0.00	67.20	7	8,421	0.08%
2018/08/14	0	0.00	7	68.70	68.50	-7	8,448	-0.08%
2018/08/13	12	68.24	4	68.00	67.80	8	8,510	0.09%
2018/08/10	3	68.37	19	68.12	69.00	-16	8,628	-0.19%
2018/08/09	1	66.90	9	66.87	66.70	-8	8,437	-0.09%
2018/08/08	0	0.00	4	67.05	66.60	-4	8,460	-0.05%
2018/08/07	1	66.30	10	66.80	66.60	-9	8,454	-0.11%
2018/08/06	10	65.90	10	66.90	66.00	0	8,446	0.00%
2018/08/03	18	65.84	5	66.70	66.70	13	8,554	0.15%
2018/08/02	13	66.92	14	67.86	66.60	-1	8,514	-0.01%
2018/08/01	13	67.50	12	68.50	67.50	1	8,558	0.01%
2018/07/31	0	0.00	17	66.97	68.10	-17	8,505	-0.20%
2018/07/30	1	66.00	15	66.40	66.50	-14	8,359	-0.17%
2018/07/27	23	68.80	0	0.00	69.20	23	8,238	0.28%
2018/07/26	1	68.60	2	67.50	67.90	-1	8,051	-0.01%
2018/07/25	0	0.00	2	69.00	68.70	-2	7,970	-0.03%
2018/07/24	0	0.00	1	69.00	69.10	-1	7,906	-0.01%
2018/07/23	0	0.00	1	68.90	69.30	-1	7,861	-0.01%
2018/07/20	0	0.00	7	68.39	68.40	-7	7,839	-0.09%
2018/07/19	0	0.00	2	67.70	67.30	-2	7,779	-0.03%
2018/07/18	5	67.20	1	67.30	67.20	4	7,784	0.05%
2018/07/17	0	0.00	17	65.78	66.70	-17	7,697	-0.22%
2018/07/16	0	0.00	10	65.00	65.30	-10	7,641	-0.13%
2018/07/06	3	62.70	0	0.00	62.40	3	7,827	0.04%
2018/07/05	0	0.00	1	63.40	63.10	-1	7,836	-0.01%
2018/07/03	1	63.00	3	63.03	63.00	-2	8,002	-0.02%
2018/06/29	0	0.00	14	62.41	62.70	-14	7,960	-0.18%
2018/06/28	13	60.83	0	0.00	60.90	13	7,855	0.17%
2018/06/27	6	62.17	0	0.00	62.00	6	7,719	0.08%
2018/06/26	8	62.76	0	0.00	62.10	8	7,654	0.10%
2018/06/25	13	64.33	0	0.00	63.80	13	7,524	0.17%
2018/06/22	3	65.00	0	0.00	65.00	3	7,433	0.04%
2018/06/21	1	66.10	0	0.00	66.00	1	7,359	0.01%
2018/06/20	0	0.00	1	67.00	67.00	-1	7,443	-0.01%
2018/06/19	6	65.08	1	65.60	65.30	5	7,395	0.07%
2018/06/14	1	66.70	0	0.00	66.50	1	7,127	0.01%
2018/06/11	40	67.15	0	0.00	67.80	40	7,380	0.54%
2018/06/08	10	67.50	0	0.00	67.90	10	7,316	0.14%
2018/06/07	1	68.10	0	0.00	67.80	1	7,122	0.01%
2018/06/06	0	0.00	1	68.20	68.50	-1	7,133	-0.01%
2018/06/04	0	0.00	19	66.01	66.60	-19	6,949	-0.27%
2018/05/31	53	64.69	0	0.00	63.30	53	6,838	0.77%
2018/05/30	17	65.19	0	0.00	65.00	17	6,577	0.26%
2018/05/29	2	66.25	0	0.00	66.00	2	6,510	0.03%
2018/05/25	3	65.93	0	0.00	66.10	3	6,495	0.05%
2018/05/23	1	65.00	0	0.00	65.00	1	6,377	0.02%
2018/05/22	2	65.00	1	65.00	65.00	1	6,467	0.02%
2018/05/21	2	64.85	1	65.20	65.00	1	6,557	0.02%
2018/05/18	6	65.35	0	0.00	65.00	6	6,557	0.09%
2018/05/17	1	67.40	0	0.00	67.20	1	6,511	0.02%
2018/05/16	0	0.00	0.8	66.70	66.60	-0.8	6,523	-0.01%
2018/05/15	5	67.02	6	67.18	66.90	-1	6,665	-0.02%
2018/05/14	9	67.23	9	66.70	67.50	0	6,849	0.00%
2018/05/11	34	67.16	36	67.28	67.00	-2	6,863	-0.03%
2018/05/10	1	68.60	0	0.00	68.60	1	6,723	0.01%
2018/05/09	2	68.60	0	0.00	68.90	2	6,771	0.03%
2018/05/08	1	70.10	0	0.00	70.00	1	6,748	0.01%
2018/05/07	1	69.50	0	0.00	69.20	1	7,033	0.01%
2018/05/03	2	70.50	0	0.00	70.70	2	7,117	0.03%
2018/05/02	0	0.00	1	69.80	71.00	-1	7,220	-0.01%
2018/04/27	1	68.70	0	0.00	68.70	1	7,337	0.01%
2018/04/26	1	68.70	1	68.60	68.30	0	7,428	0.00%
2018/04/25	1	68.80	0	0.00	68.60	1	7,458	0.01%
2018/04/24	1	69.20	0	0.00	69.10	1	7,537	0.01%
2018/04/23	0	0.00	0.4	70.40	70.40	-0.4	7,618	-0.01%
2018/04/19	1	69.30	0	0.00	69.50	1	7,699	0.01%
2018/04/17	4	69.60	0	0.00	69.00	4	7,917	0.05%
2018/04/16	3	70.33	0	0.00	70.30	3	7,869	0.04%
2018/04/12	11	71.39	0	0.00	71.50	11	7,967	0.14%
2018/04/10	0	0.00	3	71.90	71.80	-3	8,034	-0.04%
2018/04/03	2	72.30	0	0.00	72.00	2	7,974	0.03%
2018/03/31	0	0.00	1	73.10	73.00	-1	7,978	-0.01%
2018/03/28	2	73.65	0	0.00	73.50	2	7,982	0.03%
2018/03/26	1	72.80	0	0.00	73.50	1	8,013	0.01%
2018/03/23	3	73.53	0	0.00	73.50	3	8,130	0.04%
2018/03/22	3	74.60	0	0.00	74.50	3	8,208	0.04%
2018/03/20	1	74.90	0	0.00	74.90	1	8,420	0.01%
2018/03/19	0	0.00	2	75.15	75.50	-2	8,424	-0.02%
2018/03/16	1	74.10	0	0.00	76.10	1	8,395	0.01%
2018/03/15	0.3	76.00	0	0.00	76.00	0.3	8,184	0.00%
2018/03/07	0	0.00	5	74.80	74.00	-5	8,931	-0.06%
2018/03/06	5	73.80	0	74.00	73.90	5	9,051	0.05%
2018/02/27	1	75.90	1	75.60	75.00	0	9,553	0.00%
2018/02/23	2	74.90	0	0.00	75.60	2	9,770	0.02%
2018/02/21	0	0.00	1	75.00	76.00	-1	9,970	-0.01%
2018/02/08	0	0.00	1	72.30	72.00	-1	10,208	-0.01%
2018/02/06	1	74.10	0	0.00	71.50	1	10,314	0.01%
2018/02/01	3	77.67	0	0.00	77.00	3	10,459	0.03%
2018/01/30	1	80.80	3	80.00	79.90	-2	10,369	-0.02%
2018/01/25	3	78.83	2	78.50	79.00	1	10,070	0.01%
2018/01/23	0	0.00	2	78.20	78.00	-2	10,000	-0.02%
2018/01/22	0	0.00	2	76.95	77.40	-2	9,954	-0.02%
2018/01/19	0	0.00	11	77.00	77.30	-11	9,898	-0.11%
2018/01/18	0	0.00	1	77.00	76.70	-1	9,823	-0.01%
2018/01/17	1	76.60	3	76.27	77.10	-2	9,719	-0.02%
2018/01/15	1	74.70	1	75.00	75.10	0	9,577	0.00%
2018/01/12	0	0.00	7	74.76	75.10	-7	9,655	-0.07%
2018/01/11	0	0.00	1	72.50	72.50	-1	9,617	-0.01%
2018/01/09	0	0.00	1	72.10	72.20	-1	9,658	-0.01%
2018/01/05	3	71.70	0	0.00	72.00	3	9,559	0.03%
2018/01/03	0	0.00	20	72.59	72.60	-20	9,580	-0.21%
2018/01/02	0	0.00	5	72.20	72.10	-5	9,546	-0.05%