橘子 (6180)-日盛-中和券商分點個股進出

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

橘子

(6180)

可現股當沖

股價
72.1
漲跌
▲0.2
漲幅
+0.28%
成交量
294張
產業
上櫃文化創意指數
499人加入追蹤

立即追蹤
本地時間:13:30

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

橘子 (6180)籌碼相關－日盛-中和券商分點個股進出

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-中和券商分點個股進出
日盛-中和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	0.2	73.10	0	0.00	73.40	0.2	4,112	0.00%
2023/03/31	1.1	73.52	0	0.00	73.20	1.1	4,096	0.03%
2023/03/30	2	72.85	1	72.90	72.90	1	4,087	0.02%
2023/03/29	2	72.80	1	73.70	73.70	1	4,068	0.02%
2023/03/28	1	72.70	1	72.20	72.20	0	4,085	0.00%
2023/03/27	2	73.70	1	73.00	73.00	1	4,079	0.02%
2023/03/24	2.2	73.99	0	0.00	74.40	2.2	4,068	0.05%
2023/03/23	0	73.38	0	0.00	72.40	0	4,058	0.00%
2023/03/21	0	73.60	1	73.30	73.30	-1	4,038	-0.02%
2023/03/17	5	74.10	0.9	75.00	74.10	4.1	4,017	0.10%
2023/03/16	0.1	74.28	13	74.22	73.90	-12.9	4,008	-0.32%
2023/03/15	0.1	76.40	2	75.40	75.40	-2	3,976	-0.05%
2023/03/14	0	76.00	1	75.80	75.80	-1	4,021	-0.02%
2023/03/13	0	76.60	2	77.20	78.60	-2	3,978	-0.05%
2023/03/10	4.1	79.28	0	0.00	79.20	4.1	3,888	0.10%
2023/03/09	3	88.20	2	88.05	87.90	1	3,800	0.03%
2023/03/08	11	89.26	10	89.25	87.60	1	3,853	0.03%
2023/03/07	0	0.00	3.1	86.33	85.90	-3.1	3,739	-0.08%
2023/03/03	2	82.80	7	83.16	83.50	-5	3,624	-0.14%
2023/03/01	0	0.00	3	82.20	82.20	-3	3,596	-0.08%
2023/02/24	1	80.20	1	80.80	80.80	0	3,581	0.00%
2023/02/23	3	80.10	4	80.18	80.10	-1	3,607	-0.03%
2023/02/22	6	80.42	8	80.56	80.00	-2	3,605	-0.05%
2023/02/21	6.1	82.13	7	81.80	82.50	-0.9	3,568	-0.03%
2023/02/20	13	78.93	11	78.45	80.60	2	3,480	0.06%
2023/02/17	1	81.70	0	0.00	82.50	1	3,334	0.03%
2023/02/16	6	81.70	8	82.08	82.20	-2	3,319	-0.06%
2023/02/15	11	82.64	19	82.66	83.20	-8	3,252	-0.25%
2023/02/14	11	84.63	3	83.23	82.80	8	3,121	0.26%
2023/02/13	0	0.00	12	91.96	92.00	-12	2,916	-0.41%
2023/02/10	5	90.62	4	90.30	89.50	1	2,862	0.03%
2023/02/09	3	89.60	1	90.50	89.80	2	2,798	0.07%
2023/02/08	20	87.13	14	86.94	90.10	6	2,747	0.22%
2023/02/07	1	83.80	1	83.20	83.50	0	2,614	0.00%
2023/02/06	2	82.75	12	82.03	81.70	-10	2,564	-0.39%
2023/02/03	0	0.00	1	82.00	81.90	-1	2,514	-0.04%
2023/02/02	3	81.63	0	0.00	81.90	3	2,467	0.12%
2023/02/01	3	80.67	4	80.70	81.80	-1	2,416	-0.04%
2023/01/31	4	80.18	7	80.13	80.50	-3	2,340	-0.13%
2023/01/30	1	78.60	9	77.80	79.50	-8	2,224	-0.36%
2023/01/17	7	73.54	8	73.34	73.80	-1	2,047	-0.05%
2023/01/11	0	0.00	5	72.90	72.80	-5	1,901	-0.26%
2023/01/10	3	73.20	7	72.36	72.30	-4	1,865	-0.21%
2023/01/09	1	72.40	0	0.00	72.90	1	1,834	0.05%
2023/01/06	8	72.60	6	72.45	73.00	2	1,800	0.11%
2023/01/05	4	71.27	15.1	72.97	72.60	-11.1	1,714	-0.65%
2023/01/04	3	69.97	4	70.15	71.20	-1	1,460	-0.07%
2023/01/03	39	71.07	44	70.49	70.10	-5	1,397	-0.36%
2022/12/30	4	69.65	7	69.44	69.90	-3	1,205	-0.25%
2022/12/29	20	68.11	21	68.41	67.50	-1	1,092	-0.09%
2022/12/28	1	67.50	1	68.20	67.30	0	944	0.00%
2022/12/27	3	67.93	1	68.40	67.20	2	927	0.22%
2022/12/23	1	65.80	0	0.00	65.60	1	912	0.11%
2022/12/21	0	0.00	3	66.30	66.00	-3	912	-0.33%
2022/12/15	7	67.41	0	0.00	67.30	7	854	0.82%
2022/12/13	0	0.00	1	67.60	67.70	-1	832	-0.12%
2022/12/12	0	0.00	2	67.00	67.00	-2	818	-0.24%
2022/12/07	0	0.00	1	68.00	66.70	-1	794	-0.13%
2022/12/05	0	0.00	2	67.50	67.40	-2	713	-0.28%
2022/12/01	1	67.80	1	67.10	67.20	0	705	0.00%
2022/11/30	0	0.00	3	62.51	66.90	-3	657	-0.46%
2022/11/25	0	0.00	23	61.09	60.90	-23	550	-4.18%
2022/11/24	0	0.00	3	61.90	61.90	-3	539	-0.56%
2022/11/21	3	61.80	1	62.40	60.60	2	513	0.39%
2022/11/18	1	61.90	0	0.00	61.70	1	465	0.21%
2022/11/15	0	0.00	0	59.50	59.50	0	430	-0.01%
2022/11/14	0	0.00	10	59.31	59.50	-10	427	-2.34%
2022/11/07	5	57.20	0	0.00	58.30	5	395	1.26%
2022/11/04	5	57.50	0	0.00	56.90	5	383	1.31%
2022/10/20	0	0.00	1	52.50	52.70	-1	377	-0.27%
2022/10/17	4	51.90	0	0.00	52.60	4	385	1.04%
2022/09/26	0	0.00	2	55.50	55.40	-2	482	-0.41%
2022/08/29	5	60.00	6	60.00	60.00	-1	711	-0.14%
2022/08/17	3	62.10	0	0.00	62.00	3	868	0.35%
2022/08/16	1	61.10	0	0.00	61.20	1	870	0.11%
2022/08/08	0	0.00	2	61.20	61.50	-2	907	-0.22%
2022/08/05	1	60.50	0	0.00	60.90	1	912	0.11%
2022/08/02	1	59.10	0	0.00	59.10	1	918	0.11%
2022/08/01	0	0.00	10	60.10	60.20	-10	921	-1.08%
2022/07/29	1	59.30	0	0.00	59.30	1	931	0.11%
2022/07/28	0	0.00	1	59.60	59.40	-1	945	-0.11%
2022/07/27	1	58.70	0	0.00	59.10	1	972	0.10%
2022/07/18	0	0.00	1	57.60	57.50	-1	1,024	-0.10%
2022/07/15	0	0.00	1	56.90	57.30	-1	1,024	-0.10%
2022/07/14	0	0.00	1	57.30	57.30	-1	1,021	-0.10%
2022/07/11	0	0.00	1	55.80	55.70	-1	1,013	-0.10%
2022/07/08	1	55.70	0	0.00	55.30	1	1,011	0.10%
2022/07/07	0	55.70	3	55.37	55.50	-3	1,020	-0.29%
2022/07/06	5	60.44	2	60.50	59.90	3	989	0.30%
2022/06/30	1	63.60	0	0.00	63.70	1	963	0.10%
2022/06/16	1	67.30	0	0.00	65.50	1	1,050	0.10%
2022/06/15	4	67.00	2	67.00	66.90	2	1,058	0.19%
2022/06/14	5	67.50	1	68.10	68.20	4	1,073	0.37%
2022/06/13	1	68.30	0	0.00	68.10	1	1,081	0.09%
2022/06/10	2	69.20	2	69.40	69.10	0	1,108	0.00%
2022/06/09	0	0.00	1	70.90	70.20	-1	1,109	-0.09%
2022/06/08	23	70.28	1.1	70.41	70.80	22	1,156	1.90%
2022/06/07	1	69.90	2	69.90	69.70	-1	1,127	-0.09%
2022/06/06	2	69.20	4	69.78	69.00	-2	1,104	-0.18%
2022/06/02	0	0.00	1	68.50	68.60	-1	1,073	-0.09%
2022/06/01	0	0.00	5	68.88	68.60	-5	1,083	-0.46%
2022/05/31	8	68.20	0	0.00	68.00	8	1,072	0.75%
2022/05/30	0	0.00	2	68.00	67.70	-2	1,073	-0.19%
2022/05/26	2	67.85	0	0.00	67.90	2	1,070	0.19%
2022/05/25	1	68.30	42	68.01	68.10	-41	1,054	-3.89%
2022/05/19	2	67.90	1	66.30	68.00	1	1,032	0.10%
2022/05/18	0	0.00	11	67.49	66.90	-11	1,022	-1.08%
2022/05/17	4	67.05	2	67.15	67.10	2	1,029	0.19%
2022/05/13	0	0.00	2	66.10	66.80	-2	1,055	-0.19%
2022/05/11	2	66.40	0	0.00	66.40	2	1,065	0.19%
2022/05/05	0	0.00	3	66.77	66.50	-3	1,168	-0.26%
2022/05/04	11	66.64	32	67.59	65.80	-21	1,182	-1.78%
2022/04/28	12	63.70	0	0.00	63.80	12	1,420	0.84%
2022/04/27	5	62.44	1	63.30	63.50	4	1,442	0.28%
2022/04/26	1	63.50	0	0.00	63.50	1	1,524	0.07%
2022/04/22	1	66.90	10	66.81	66.30	-9	1,557	-0.58%
2022/04/20	10	64.50	2	64.60	64.50	8	1,583	0.51%
2022/04/18	1	64.80	1	65.40	64.60	0	1,749	0.00%
2022/04/15	2	65.60	2	65.40	65.40	0	1,861	0.00%
2022/04/14	2	66.15	2	67.05	66.20	0	2,156	0.00%
2022/04/13	1	66.60	0	0.00	66.30	1	2,279	0.04%
2022/04/11	0	67.15	1	65.40	65.00	-1	2,389	-0.04%
2022/04/07	0	68.00	0	0.00	67.80	0	2,734	0.00%
2022/03/29	0	0.00	8	68.61	69.10	-8	2,960	-0.27%
2022/03/28	3	66.80	0	0.00	68.00	3	3,022	0.10%
2022/03/25	5	69.30	16	69.49	68.40	-11	3,229	-0.34%
2022/03/24	10	67.90	56	68.23	68.40	-46	3,556	-1.29%
2022/03/21	0	0.00	26.2	67.39	68.00	-26.2	4,523	-0.58%
2022/03/18	2	67.10	0	0.00	67.10	2	4,685	0.04%
2022/03/17	1.2	67.70	8	67.89	67.60	-6.8	4,722	-0.14%
2022/03/16	1	67.10	1	67.40	67.30	0	4,757	0.00%
2022/03/15	0	0.00	1	66.60	67.00	-1	4,740	-0.02%
2022/03/11	9	66.04	1	65.70	66.00	8	4,752	0.17%
2022/03/10	0	0.00	20	62.40	62.50	-20	4,681	-0.43%
2022/03/09	0	0.00	1	61.10	61.60	-1	4,681	-0.02%
2022/03/08	3	60.00	0	0.00	60.10	3	4,684	0.06%
2022/03/04	0	0.00	1	63.90	63.40	-1	4,664	-0.02%
2022/03/02	2	64.00	1	64.30	64.00	1	4,661	0.02%
2022/02/25	1	62.80	12	63.43	63.30	-11	4,650	-0.24%
2022/02/24	3	64.00	0	0.00	62.90	3	4,644	0.06%
2022/02/23	10	65.24	0	0.00	65.00	10	4,628	0.22%
2022/02/22	2	66.05	0	0.00	65.40	2	4,629	0.04%
2022/02/21	3	66.30	0	0.00	66.60	3	4,621	0.06%
2022/02/18	0	0.00	2	65.80	65.90	-2	4,619	-0.04%
2022/02/17	0	0.00	2	66.50	66.50	-2	4,636	-0.04%
2022/02/16	1	67.40	2	67.15	67.00	-1	4,634	-0.02%
2022/02/15	2	67.40	5	67.00	67.00	-3	4,622	-0.06%
2022/02/14	5	65.84	0	0.00	65.80	5	4,593	0.11%
2022/02/11	1	66.60	1	67.10	67.00	0	4,581	0.00%
2022/02/09	1	67.40	1	67.60	67.20	0	4,552	0.00%
2022/02/08	0	0.00	1	66.50	66.80	-1	4,501	-0.02%
2022/02/07	1	64.10	4	65.35	65.90	-3	4,487	-0.07%
2022/01/26	1	64.10	2	64.90	64.30	-1	4,464	-0.02%
2022/01/25	5	64.66	3	64.87	64.90	2	4,440	0.05%
2022/01/24	4	66.25	0	0.00	65.20	4	4,413	0.09%
2022/01/21	0	0.00	10	66.97	67.30	-10	4,311	-0.23%
2022/01/19	0	0.00	5	65.84	65.40	-5	4,162	-0.12%
2022/01/18	3	65.07	6	65.23	64.70	-3	4,070	-0.07%
2022/01/17	10	63.74	12	64.33	64.00	-2	4,028	-0.05%
2022/01/14	12	63.93	6	64.08	64.30	6	4,008	0.15%
2022/01/13	8	64.25	5	64.90	64.90	3	3,980	0.08%
2022/01/12	15	64.13	13	64.66	65.00	2	3,952	0.05%
2022/01/11	12	64.78	64	64.27	64.80	-52	3,899	-1.33%
2022/01/10	12.2	68.73	2	69.05	67.60	10.2	3,778	0.27%
2022/01/07	100	71.15	59	72.07	70.10	41	3,661	1.12%
2022/01/06	30	69.75	30	70.73	69.70	0	3,361	0.00%
2022/01/05	33	68.41	7	68.91	69.40	26	3,235	0.80%
2022/01/04	9	69.26	12	69.26	68.40	-3	3,178	-0.09%
2022/01/03	9	70.67	9	70.71	70.50	0	3,112	0.00%
2021/12/30	56	70.58	112	71.19	70.50	-56	2,984	-1.88%	大賣/
2021/12/29	1	67.80	8	68.03	69.00	-7	2,745	-0.25%
2021/12/28	3	66.80	7	67.11	67.10	-4	2,704	-0.15%
2021/12/27	5	66.42	2	66.40	66.40	3	2,682	0.11%
2021/12/24	29	68.18	16	68.15	66.80	13	2,644	0.49%
2021/12/23	8	68.48	6	68.58	68.30	2	2,567	0.08%
2021/12/22	17	69.12	5	68.92	69.10	12	2,496	0.48%
2021/12/21	46	68.65	25	68.73	68.60	21	2,412	0.87%
2021/12/20	106	71.41	12	72.19	70.40	94	2,188	4.30%	大買/
2021/12/17	30	70.33	29	70.38	71.10	1	1,816	0.06%
2021/12/16	57	68.33	10	69.02	68.80	47	1,375	3.42%
2021/12/15	51	67.32	37	67.18	66.80	14	1,098	1.27%
2021/12/14	1	66.30	0	0.00	64.70	1	813	0.12%
2021/12/13	1.1	64.52	15.5	64.36	64.70	-14.4	640	-2.25%
2021/12/10	4	63.45	3	62.50	63.40	1	578	0.17%
2021/12/09	1	61.60	0	0.00	61.90	1	510	0.20%
2021/12/07	3	62.17	2	62.40	62.60	1	488	0.20%
2021/12/01	1	60.80	0	0.00	61.00	1	430	0.23%
2021/11/30	1	59.80	0.5	60.00	60.00	0.5	427	0.12%
2021/11/26	1	59.80	0	0.00	59.70	1	427	0.23%
2021/11/25	1	60.60	0	0.00	60.40	1	428	0.23%
2021/11/18	0	0.00	1	61.00	60.90	-1	457	-0.22%
2021/11/15	0	0.00	1	59.20	59.10	-1	439	-0.23%
2021/11/12	3	58.30	0	0.00	58.10	3	439	0.68%
2021/11/10	0.5	58.60	0	0.00	58.50	0.5	463	0.11%
2021/11/04	1	59.60	0	0.00	59.20	1	486	0.21%
2021/11/01	0	0.00	2	59.00	59.00	-2	479	-0.42%
2021/10/26	0	56.50	0	0.00	56.30	0	478	0.00%
2021/10/15	3	55.90	0	0.00	55.70	3	561	0.53%
2021/10/05	2	54.20	1	54.60	54.40	1	662	0.15%
2021/10/01	5	56.00	0	0.00	55.60	5	666	0.75%
2021/09/30	2	57.20	0	0.00	57.20	2	670	0.30%
2021/09/28	2	57.00	0	0.00	57.00	2	685	0.29%
2021/09/09	0	0.00	1	57.30	57.40	-1	865	-0.12%
2021/09/06	0	0.00	2	59.10	58.60	-2	885	-0.23%
2021/09/03	0	0.00	3	59.43	59.50	-3	887	-0.34%
2021/08/26	2	59.30	0	0.00	59.30	2	1,068	0.19%
2021/08/23	0	0.00	2	61.65	62.00	-2	1,074	-0.19%
2021/08/17	0	0.00	1	61.20	61.20	-1	1,229	-0.08%
2021/08/16	0.2	62.30	3	61.10	61.60	-2.8	1,295	-0.22%
2021/08/10	0	0.00	1	64.00	63.60	-1	1,830	-0.05%
2021/08/06	0.2	64.70	0	0.00	64.00	0.2	2,014	0.01%
2021/08/04	0	0.00	5	63.60	63.70	-5	2,046	-0.24%
2021/08/03	0	0.00	2	64.00	63.80	-2	2,059	-0.10%
2021/07/29	0	0.00	1	64.10	64.20	-1	2,075	-0.05%
2021/07/26	0	0.00	10	64.70	64.70	-10	2,065	-0.48%
2021/07/16	3	65.57	5	65.38	65.10	-2	2,065	-0.10%
2021/07/13	2	64.70	8	64.38	64.40	-6	2,020	-0.30%
2021/07/09	2	63.75	5	63.70	63.70	-3	2,013	-0.15%
2021/07/08	0	0.00	1	63.60	63.60	-1	2,024	-0.05%
2021/06/28	0	0.00	6	64.20	64.20	-6	2,045	-0.29%
2021/06/25	0	0.00	1	64.60	64.30	-1	2,055	-0.05%
2021/06/24	1	64.50	0	0.00	64.50	1	2,060	0.05%
2021/06/23	2	64.10	1	64.50	64.30	1	2,060	0.05%
2021/06/22	1	65.00	12	64.45	64.20	-11	2,052	-0.54%
2021/06/21	8	63.04	8	63.29	62.90	0	1,997	0.00%
2021/06/18	7	63.57	0	0.00	63.40	7	2,014	0.35%
2021/06/16	6	63.50	0	0.00	63.30	6	2,031	0.30%
2021/06/15	3	64.00	1	63.90	64.00	2	2,026	0.10%
2021/06/10	1	64.10	1	63.90	63.90	0	2,039	0.00%
2021/06/09	3	65.33	3	65.40	65.00	0	2,014	0.00%
2021/06/08	1	65.50	0	0.00	64.90	1	1,983	0.05%
2021/06/07	9	65.27	0	0.00	65.80	9	1,965	0.46%
2021/06/04	2	64.40	2	64.15	63.90	0	1,910	0.00%
2021/06/03	1	63.30	0	0.00	63.30	1	1,890	0.05%
2021/06/02	0.1	64.01	0	0.00	63.80	0.1	1,873	0.01%
2021/05/28	6	64.42	0	0.00	64.30	6	1,839	0.33%
2021/05/27	4.1	64.63	2	64.85	64.20	2.1	1,827	0.11%
2021/05/26	9	66.18	1	65.60	65.60	8	1,783	0.45%
2021/05/25	6	65.58	9	65.34	66.60	-3	1,733	-0.17%
2021/05/24	6	66.97	9	66.68	66.10	-3	1,688	-0.18%
2021/05/21	7	67.33	6	66.58	66.90	1	1,624	0.06%
2021/05/20	2	66.15	8	66.55	66.90	-6	1,554	-0.39%
2021/05/19	6	65.97	3	66.33	65.50	3	1,480	0.20%
2021/05/18	27	66.92	11	67.54	66.70	16	1,390	1.15%
2021/05/17	24	65.21	18	66.10	66.60	6	1,106	0.54%
2021/05/14	6	60.83	0	0.00	60.60	6	920	0.65%
2021/05/13	1	59.60	1	61.30	60.90	0	914	0.00%
2021/05/12	2.1	60.55	10	60.10	60.20	-7.9	904	-0.87%
2021/05/11	1	62.80	4	63.70	62.20	-3	883	-0.34%
2021/05/10	1	63.90	0	0.00	63.90	1	878	0.11%
2021/05/07	0	0.00	1	63.50	63.80	-1	881	-0.11%
2021/05/06	2	62.50	55	62.86	62.40	-53	882	-6.00%
2021/05/05	1.1	63.00	74	62.86	62.80	-72.9	886	-8.23%
2021/05/04	2	62.85	12	61.50	62.40	-10	891	-1.12%
2021/05/03	0	0.00	3	64.00	63.80	-3	890	-0.34%
2021/04/29	1	64.70	0	0.00	64.50	1	899	0.11%
2021/04/26	0	0.00	100.1	64.80	64.90	-100.1	937	-10.67%
2021/04/22	0	0.00	2	65.80	64.70	-2	975	-0.20%
2021/04/21	1	65.70	0	0.00	65.80	1	971	0.10%
2021/04/20	0	0.00	1	66.00	65.90	-1	984	-0.10%
2021/04/19	0	0.00	2	66.05	66.20	-2	1,020	-0.20%
2021/04/15	0	0.00	2	65.00	65.50	-2	1,105	-0.18%
2021/04/13	3	65.47	0	0.00	65.00	3	1,181	0.25%
2021/04/12	5	65.34	0	0.00	65.10	5	1,262	0.40%
2021/04/09	5	65.50	2	65.60	65.40	3	1,306	0.23%
2021/04/08	51.1	65.80	4	65.70	65.60	47.1	1,411	3.34%
2021/04/07	1	65.50	32	65.57	65.60	-31	1,694	-1.83%
2021/04/06	1	66.01	4	65.88	65.80	-3	1,716	-0.17%
2021/04/01	2	66.50	1	66.40	66.50	1	1,703	0.06%
2021/03/31	76.1	66.64	2.1	66.62	66.60	74	1,689	4.38%
2021/03/30	2	65.70	0	0.00	65.80	2	1,657	0.12%
2021/03/29	5	65.50	95	65.61	65.50	-90	1,646	-5.47%
2021/03/26	1	65.40	0	0.00	65.30	1	1,641	0.06%
2021/03/25	1.1	65.15	14	65.19	65.20	-12.9	1,636	-0.79%
2021/03/23	25	65.64	1	65.60	65.50	24	1,622	1.48%
2021/03/22	20	65.70	4	65.53	65.60	16	1,611	0.99%
2021/03/17	47	64.90	2	65.45	65.00	45	1,606	2.80%
2021/03/16	17	64.84	21	64.90	64.50	-4	1,628	-0.25%
2021/03/15	2	64.30	0	0.00	64.50	2	1,624	0.12%
2021/03/12	20	64.10	5	64.10	64.30	15	1,630	0.92%
2021/03/11	3	64.17	1	64.10	64.10	2	1,649	0.12%
2021/03/10	0	0.00	3	63.93	64.00	-3	1,665	-0.18%
2021/03/04	3	62.70	2	62.90	62.40	1	1,757	0.06%
2021/03/03	6	62.83	0	0.00	62.90	6	1,762	0.34%
2021/03/02	0	0.00	1	63.40	62.60	-1	1,776	-0.06%
2021/02/22	0	0.00	2	64.70	64.70	-2	1,962	-0.10%
2021/02/19	1	63.90	95	64.22	64.50	-94	1,965	-4.78%
2021/02/18	2	63.70	155	64.08	64.00	-153	1,960	-7.80%	大賣/鉅額交易
2021/02/17	6	63.00	0	0.00	63.90	6	1,951	0.31%
2021/02/05	30	63.10	1	63.30	63.40	29	1,948	1.49%
2021/02/01	1	62.40	1	62.80	62.80	0	1,966	0.00%
2021/01/29	2	64.10	1	63.80	63.80	1	1,961	0.05%
2021/01/28	3	64.67	25	64.72	64.50	-22	1,957	-1.12%
2021/01/27	1	65.50	1	65.50	65.50	0	1,949	0.00%
2021/01/26	5	65.34	0	0.00	65.20	5	1,948	0.26%
2021/01/25	6	66.27	1	66.30	66.30	5	1,938	0.26%
2021/01/22	2	65.05	2	65.35	65.40	0	1,922	0.00%
2021/01/21	2	65.30	0	0.00	64.30	2	1,906	0.10%
2021/01/20	22	65.38	1	64.70	64.70	21	1,889	1.11%
2021/01/19	3	66.27	0	0.00	66.10	3	1,872	0.16%
2021/01/18	2	66.25	31	66.61	66.70	-29	1,858	-1.56%
2021/01/15	32	65.41	2	66.15	65.30	30	1,830	1.64%
2021/01/14	1	66.40	0	0.00	66.70	1	1,811	0.06%
2021/01/13	4.2	65.71	2	65.95	66.00	2.2	1,803	0.12%
2021/01/12	3	65.90	7	66.80	65.50	-4	1,783	-0.22%
2021/01/11	81	67.30	4	67.18	67.10	77	1,742	4.42%
2021/01/08	136	68.87	10	68.67	68.60	126	1,694	7.43%	大買/鉅額交易
2021/01/07	3	69.00	0	0.00	69.20	3	1,635	0.18%
2021/01/06	77.1	70.09	9	70.87	69.40	68.1	1,609	4.23%
2021/01/05	50	71.36	10	71.45	71.30	40	1,542	2.59%
2021/01/04	12	71.03	0	0.00	70.80	12	1,453	0.83%
2020/12/31	7	70.29	4	69.95	69.90	3	1,401	0.21%
2020/12/30	19	69.56	14	69.34	70.10	5	1,287	0.39%
2020/12/29	3	65.60	0	0.00	66.20	3	997	0.30%
2020/12/24	0	0.00	2	64.00	64.10	-2	964	-0.21%
2020/12/23	0	0.00	2	63.80	63.70	-2	961	-0.21%
2020/12/22	7	63.76	1	63.30	63.30	6	975	0.62%
2020/12/21	2	63.50	0	0.00	64.30	2	980	0.20%
2020/12/18	1	64.40	0	0.00	64.30	1	988	0.10%
2020/12/17	3	64.60	0	0.00	64.50	3	992	0.30%
2020/12/16	2	65.45	0	0.00	64.60	2	1,011	0.20%
2020/12/14	1	64.50	0	0.00	64.80	1	1,044	0.10%
2020/12/11	2	64.35	0	0.00	63.70	2	1,055	0.19%
2020/12/10	3	65.07	7	65.34	64.70	-4	1,041	-0.38%
2020/12/09	1	67.10	0	0.00	67.10	1	1,009	0.10%
2020/12/08	2	67.20	0	0.00	67.20	2	1,011	0.20%
2020/12/07	1	66.90	0	0.00	66.80	1	1,012	0.10%
2020/12/04	2	68.05	3	68.10	68.10	-1	995	-0.10%
2020/12/03	0	0.00	2	68.20	67.60	-2	976	-0.20%
2020/12/02	2	66.55	1	67.00	67.50	1	932	0.11%
2020/11/30	0	0.00	1	66.70	66.10	-1	913	-0.11%
2020/11/27	1	67.00	1	67.00	66.90	0	913	0.00%
2020/11/26	0	0.00	3	66.20	66.90	-3	925	-0.32%
2020/11/25	1	66.00	1	65.90	65.50	0	913	0.00%
2020/11/24	3	65.43	0	0.00	65.40	3	912	0.33%
2020/11/23	3	67.03	0	0.00	66.80	3	897	0.33%
2020/11/20	4	66.43	11	66.97	67.10	-7	895	-0.78%
2020/11/19	5	65.40	3.1	65.20	65.40	1.9	843	0.23%
2020/11/16	3	63.00	0	0.00	63.00	3	907	0.33%
2020/11/12	4	62.90	0	0.00	62.40	4	982	0.41%
2020/11/11	1	61.30	0	0.00	61.80	1	1,003	0.10%
2020/11/10	6	61.50	2	61.70	61.70	4	1,014	0.39%
2020/11/03	3	60.50	0	0.00	60.40	3	1,090	0.28%
2020/10/27	1	62.00	1	62.00	62.00	0	1,224	0.00%
2020/10/21	0	0.00	1	62.50	62.80	-1	1,321	-0.08%
2020/09/25	22	62.65	2	62.40	62.20	20	2,290	0.87%
2020/09/24	0.1	64.50	0	0.00	64.20	0.1	2,378	0.00%
2020/09/23	5	65.62	2	65.80	65.60	3	2,471	0.12%
2020/09/22	2	66.05	1	66.20	66.20	1	2,589	0.04%
2020/09/21	2	66.35	1	66.80	67.00	1	2,784	0.04%
2020/09/18	0	0.00	2	68.60	66.00	-2	2,818	-0.07%
2020/09/17	1	67.90	0	0.00	67.90	1	2,913	0.03%
2020/09/14	0	0.00	2	66.30	66.80	-2	3,174	-0.06%
2020/09/01	3	66.90	0	0.00	66.80	3	3,727	0.08%
2020/08/28	2	68.05	1	68.70	68.00	1	3,784	0.03%
2020/08/27	2	68.80	0	0.00	68.60	2	3,988	0.05%
2020/08/26	0	0.00	2	70.60	68.80	-2	4,086	-0.05%
2020/08/25	1	68.60	6	69.28	69.60	-5	4,086	-0.12%
2020/08/24	0	0.00	1	66.10	66.80	-1	4,102	-0.02%
2020/08/21	2	65.40	2	65.45	65.50	0	4,226	0.00%
2020/08/20	2	66.05	0	0.00	63.90	2	4,228	0.05%
2020/08/19	1	70.50	3	70.57	69.80	-2	4,160	-0.05%
2020/08/18	5	71.64	0	0.00	71.40	5	4,154	0.12%
2020/08/17	1	70.70	3	70.90	71.20	-2	4,136	-0.05%
2020/08/13	0	0.00	1	70.70	69.70	-1	4,194	-0.02%
2020/08/12	1	69.10	0	0.00	69.50	1	4,205	0.02%
2020/08/11	1	69.80	1	69.10	69.50	0	4,280	0.00%
2020/08/07	11	69.51	1	69.50	69.20	10	4,371	0.23%
2020/08/06	3	71.03	2	70.80	70.30	1	4,437	0.02%
2020/08/05	1	69.00	2	69.30	70.00	-1	4,452	-0.02%
2020/08/04	0	0.00	2	69.60	69.20	-2	4,476	-0.04%
2020/08/03	4	67.90	2	68.10	68.10	2	4,519	0.04%
2020/07/31	0	0.00	4	66.43	66.60	-4	4,653	-0.09%
2020/07/30	1	68.40	0	0.00	67.60	1	4,744	0.02%
2020/07/29	0	0.00	4	67.55	67.90	-4	4,741	-0.08%
2020/07/27	5	66.72	3	66.50	66.30	2	4,713	0.04%
2020/07/24	3	67.70	0	0.00	66.50	3	4,702	0.06%
2020/07/23	1	69.50	0	0.00	69.50	1	4,661	0.02%
2020/07/22	3	70.70	1	70.80	70.40	2	4,667	0.04%
2020/07/21	2	70.55	2	70.70	70.50	0	4,689	0.00%
2020/07/20	2	69.65	1	68.90	68.80	1	4,672	0.02%
2020/07/17	29	74.81	12	74.77	73.30	17	4,663	0.36%
2020/07/16	4	73.63	3	73.93	74.30	1	4,623	0.02%
2020/07/15	1	74.60	0	0.00	73.50	1	4,613	0.02%
2020/07/14	4	75.20	2	75.50	74.50	2	4,613	0.04%
2020/07/13	5	75.90	4	76.15	76.60	1	4,602	0.02%
2020/07/10	2	73.70	7.3	74.08	73.50	-5.3	4,566	-0.12%
2020/07/09	3	76.50	2	76.45	76.20	1	4,497	0.02%
2020/07/08	6	78.60	1	78.20	78.20	5	4,419	0.11%
2020/07/07	3	78.37	6	78.50	78.00	-3	4,417	-0.07%
2020/07/06	14	80.57	10	80.63	80.70	4	4,331	0.09%
2020/07/03	3	76.10	3	76.57	76.50	0	4,153	0.00%
2020/07/02	3	74.63	6	75.33	75.50	-3	4,088	-0.07%
2020/07/01	2	75.60	5	74.96	74.20	-3	4,022	-0.07%
2020/06/30	5	72.96	7	73.74	73.60	-2	3,903	-0.05%
2020/06/29	0	0.00	102	70.06	70.20	-102	3,721	-2.74%	大賣/鉅額交易
2020/06/24	5	69.86	104	69.84	69.70	-99	3,703	-2.67%	大賣/
2020/06/23	1	67.90	7	68.13	68.20	-6	3,621	-0.17%
2020/06/22	204	68.74	3	69.10	67.80	201	3,592	5.60%	大買/鉅額交易
2020/06/19	9	69.27	14	69.67	68.90	-5	3,544	-0.14%
2020/06/18	5	66.42	12	66.73	67.50	-7	3,367	-0.21%
2020/06/17	1	64.40	1	65.20	65.20	0	3,229	0.00%
2020/06/16	0	0.00	31	65.34	64.80	-31	3,239	-0.96%
2020/06/15	32	63.61	51	64.37	64.20	-19	3,250	-0.58%
2020/06/12	20	61.29	24	61.92	63.00	-4	3,217	-0.12%
2020/06/11	55	63.63	9	64.66	63.40	46	3,183	1.45%
2020/06/10	11	65.78	119	65.44	66.00	-108	3,142	-3.44%	大賣/鉅額交易
2020/06/09	2	64.40	97	65.19	64.30	-95	3,041	-3.12%
2020/06/08	5	64.80	61	64.40	64.20	-56	3,047	-1.84%
2020/06/05	0	0.00	3	64.20	64.20	-3	3,031	-0.10%
2020/06/04	263	63.79	1	63.80	63.60	262	3,030	8.65%	大買/鉅額交易
2020/06/03	12	65.09	9	66.02	64.50	3	2,990	0.10%
2020/06/02	10	64.80	11	63.98	65.30	-1	2,782	-0.04%
2020/06/01	0	0.00	10	62.80	62.50	-10	2,682	-0.37%
2020/05/29	1	63.10	1	62.80	62.30	0	2,655	0.00%
2020/05/28	2	63.30	0	0.00	61.80	2	2,616	0.08%
2020/05/27	0	0.00	1	62.00	61.50	-1	2,490	-0.04%
2020/05/26	11	61.88	18	62.46	61.60	-7	2,497	-0.28%
2020/05/25	0	0.00	6	61.58	62.00	-6	2,482	-0.24%
2020/05/22	0	0.00	2	61.40	61.00	-2	2,467	-0.08%
2020/05/21	2	63.10	34	62.81	62.60	-32	2,445	-1.31%
2020/05/20	3	62.33	7	61.99	62.50	-4	2,388	-0.17%
2020/05/19	41	61.84	2	63.00	61.50	39	2,340	1.67%
2020/05/18	7	62.16	43	62.72	61.80	-36	2,313	-1.56%
2020/05/15	41	60.60	0	0.00	61.10	41	2,245	1.83%
2020/05/14	55	60.62	53	61.93	59.70	2	2,213	0.09%
2020/05/13	8	62.28	50	62.80	61.50	-42	2,209	-1.90%
2020/05/12	51	60.85	3	60.83	61.20	48	2,145	2.24%
2020/05/11	5	60.28	5	60.56	60.40	0	2,131	0.00%
2020/05/08	1	60.40	3	60.43	60.40	-2	2,139	-0.09%
2020/05/07	6	61.40	12	61.36	61.80	-6	2,069	-0.29%
2020/05/06	14	57.12	89	57.17	58.10	-75	1,943	-3.86%
2020/05/05	0	0.00	100	53.46	52.90	-100	1,834	-5.45%
2020/05/04	2	53.20	15	52.97	53.00	-13	1,835	-0.71%
2020/04/29	0	0.00	1	52.50	52.30	-1	1,842	-0.05%
2020/04/28	131	52.11	30	52.20	52.00	101	1,845	5.47%	大買/鉅額交易
2020/04/27	102	53.00	2	52.70	52.70	100	1,863	5.37%	大買/
2020/04/24	0	0.00	2	53.00	52.70	-2	1,842	-0.11%
2020/04/23	0	0.00	1	52.20	51.70	-1	1,808	-0.06%
2020/04/21	2	52.00	1	54.00	51.50	1	1,794	0.06%
2020/04/20	0	0.00	6	52.63	53.50	-6	1,773	-0.34%
2020/04/16	2	53.00	2	53.00	53.60	0	1,752	0.00%
2020/04/15	1	52.70	0	0.00	52.20	1	1,720	0.06%
2020/04/14	0	0.00	16	52.06	52.20	-16	1,712	-0.93%
2020/04/13	2	51.25	3	52.17	51.00	-1	1,698	-0.06%
2020/04/10	7	51.53	2	52.00	51.70	5	1,680	0.30%
2020/04/09	0	0.00	2	50.60	51.20	-2	1,635	-0.12%
2020/04/08	1	49.75	1	49.70	49.80	0	1,617	0.00%
2020/04/07	3	49.80	0	0.00	49.60	3	1,644	0.18%
2020/04/06	0	0.00	1	45.70	49.35	-1	1,612	-0.06%
2020/03/31	1	45.30	0	0.00	45.20	1	1,589	0.06%
2020/03/30	6	45.98	0	0.00	45.85	6	1,633	0.37%
2020/03/27	2	45.85	2	45.10	44.50	0	1,597	0.00%
2020/03/25	1	41.95	0	0.00	41.65	1	1,562	0.06%
2020/03/20	0	0.00	5	41.65	41.55	-5	1,539	-0.32%
2020/03/19	5	37.15	0	0.00	39.50	5	1,500	0.33%
2020/03/18	1	43.10	0	0.00	41.20	1	1,457	0.07%
2020/03/13	0	0.00	16	43.85	44.50	-16	1,401	-1.14%
2020/03/12	0	0.00	5	51.20	48.60	-5	1,351	-0.37%
2020/03/10	5	53.00	0	0.00	55.00	5	1,308	0.38%
2020/03/06	1	58.60	0	0.00	58.40	1	1,265	0.08%
2020/03/04	0	0.00	1	57.70	58.20	-1	1,267	-0.08%
2020/03/02	0	0.00	1	58.20	58.40	-1	1,256	-0.08%
2020/02/27	1	58.30	3	58.40	57.30	-2	1,272	-0.16%
2020/02/26	1	57.50	0	0.00	57.20	1	1,245	0.08%
2020/02/25	3	57.23	1	57.50	57.10	2	1,242	0.16%
2020/02/24	0	0.00	1	58.20	57.80	-1	1,237	-0.08%
2020/02/20	1	58.80	0	0.00	58.40	1	1,225	0.08%
2020/02/19	0	0.00	1	59.90	58.90	-1	1,222	-0.08%
2020/02/18	15	58.50	0	0.00	59.40	15	1,209	1.24%
2020/02/17	1	58.70	6	59.32	58.90	-5	1,195	-0.42%
2020/02/14	1	59.50	101	59.81	59.30	-100	1,192	-8.38%	大賣/
2020/02/13	41	57.80	0	0.00	58.40	41	1,121	3.66%
2020/02/12	15	57.97	2	58.00	58.10	13	1,112	1.17%
2020/02/11	4	57.15	7	57.27	58.20	-3	1,077	-0.28%
2020/02/07	2	53.45	34	53.26	53.40	-32	1,035	-3.09%
2020/02/06	2	52.35	0	0.00	52.00	2	1,005	0.20%
2020/02/05	33	51.98	6	52.00	51.70	27	1,006	2.68%
2020/02/04	0	0.00	1	52.70	52.60	-1	998	-0.10%
2020/02/03	3	52.10	7	51.81	52.10	-4	991	-0.40%
2020/01/31	2	55.90	0	0.00	56.10	2	970	0.21%
2020/01/30	1	58.30	6	56.83	55.60	-5	961	-0.52%
2020/01/20	1	59.50	0	0.00	59.40	1	922	0.11%
2020/01/14	0	0.00	49	59.46	59.60	-49	913	-5.36%
2020/01/10	0	0.00	59	58.75	58.40	-59	920	-6.41%
2020/01/09	0	0.00	2	58.20	58.10	-2	908	-0.22%
2020/01/08	96	57.82	7	57.70	57.70	89	914	9.73%
2020/01/03	57	59.52	0	0.00	59.40	57	903	6.31%
2020/01/02	1	60.60	150	60.76	60.50	-149	902	-16.51%	大賣/鉅額交易
2019/12/31	3	60.23	393	60.15	60.10	-390	873	-44.67%	大賣/鉅額交易
2019/12/27	6	59.95	0	0.00	59.60	6	833	0.72%
2019/12/26	0	0.00	25	60.50	60.00	-25	835	-2.99%
2019/12/25	7	59.89	74	59.96	60.10	-67	828	-8.08%
2019/12/24	7	59.07	2	58.70	58.70	5	786	0.64%
2019/12/23	4	58.83	1	58.90	58.70	3	788	0.38%
2019/12/20	1	59.10	0	0.00	59.20	1	788	0.13%
2019/12/19	4	57.53	51	58.40	58.80	-47	787	-5.97%
2019/12/18	1	57.30	0	0.00	57.40	1	768	0.13%
2019/12/17	1	57.50	0	0.00	57.30	1	771	0.13%
2019/12/13	50	57.37	0	0.00	57.10	50	767	6.51%
2019/12/12	1	57.70	0	0.00	57.50	1	775	0.13%
2019/12/11	11	57.99	2	57.90	57.80	9	780	1.15%
2019/12/06	0	0.00	1	58.10	58.10	-1	776	-0.13%
2019/12/05	3	58.50	0	0.00	58.40	3	779	0.38%
2019/12/04	1	57.80	0	0.00	57.80	1	776	0.13%
2019/11/29	1	58.90	0	0.00	58.80	1	783	0.13%
2019/11/28	60	58.74	2	58.80	58.60	58	807	7.19%
2019/11/26	4	60.15	51	59.84	59.80	-47	796	-5.90%
2019/11/21	1	58.40	0	0.00	58.60	1	779	0.13%
2019/11/20	4	58.80	0	0.00	58.80	4	776	0.51%
2019/11/19	10	58.98	0	0.00	59.10	10	781	1.28%
2019/11/15	0	0.00	16	59.39	58.90	-16	800	-2.00%
2019/11/13	0	0.00	1	58.50	58.30	-1	797	-0.13%
2019/11/12	2	57.20	0	0.00	57.20	2	798	0.25%
2019/11/11	2	57.25	1	57.80	57.00	1	837	0.12%
2019/11/08	1	58.60	0.5	58.70	58.60	0.5	834	0.06%
2019/11/07	0	0.00	3	59.57	58.80	-3	844	-0.36%
2019/11/05	6	58.65	0	0.00	58.40	6	830	0.72%
2019/11/01	0	0.00	46	59.04	59.00	-46	854	-5.38%
2019/10/30	2	57.70	0	0.00	57.70	2	856	0.23%
2019/10/29	43	57.95	0	0.00	57.90	43	855	5.03%
2019/10/28	40	58.40	0	0.00	58.20	40	855	4.67%
2019/10/25	1	58.70	0	0.00	58.70	1	856	0.12%
2019/10/24	15	58.87	0	0.00	59.20	15	868	1.73%
2019/10/23	11	59.05	0	0.00	58.60	11	882	1.25%
2019/10/21	0	0.00	5	59.90	59.80	-5	887	-0.56%
2019/10/18	1	59.80	20	59.81	59.90	-19	893	-2.13%
2019/10/17	0	0.00	25	58.67	58.90	-25	887	-2.82%
2019/10/16	0	0.00	20	58.10	57.90	-20	904	-2.21%
2019/10/14	0	0.00	1	57.10	56.90	-1	963	-0.10%
2019/10/09	2	56.45	0	0.00	56.30	2	969	0.21%
2019/10/08	32	57.16	61	57.01	56.60	-29	977	-2.97%
2019/10/07	3	58.17	0	0.00	58.00	3	1,010	0.30%
2019/10/04	15	58.30	0	0.00	58.20	15	1,065	1.41%
2019/10/03	16	58.88	1	58.60	58.70	15	1,101	1.36%
2019/10/02	2	59.35	2	58.95	58.90	0	1,137	0.00%
2019/09/27	12	58.50	13	60.02	59.70	-1	1,157	-0.09%
2019/09/26	2	59.50	0	0.00	58.50	2	1,159	0.17%
2019/09/25	1	60.40	1	59.30	59.30	0	1,179	0.00%
2019/09/24	0	0.00	4	59.93	59.60	-4	1,189	-0.34%
2019/09/23	0	0.00	6	58.68	58.70	-6	1,198	-0.50%
2019/09/20	1	59.20	1	59.40	59.20	0	1,226	0.00%
2019/09/19	2	58.60	0	0.00	58.70	2	1,242	0.16%
2019/09/18	1	58.60	0	0.00	58.30	1	1,279	0.08%
2019/09/17	2	58.45	0	0.00	58.10	2	1,334	0.15%
2019/09/16	11	59.21	0	0.00	59.10	11	1,388	0.79%
2019/09/10	1	60.10	0	0.00	60.10	1	1,488	0.07%
2019/09/09	1	60.90	0	0.00	60.50	1	1,531	0.07%
2019/09/06	2	61.85	0	0.00	61.50	2	1,542	0.13%
2019/09/05	1	61.60	0	0.00	61.50	1	1,598	0.06%
2019/09/04	2	61.90	0	0.00	61.80	2	1,655	0.12%
2019/09/02	1	62.50	2	63.40	63.40	-1	1,691	-0.06%
2019/08/30	0	0.00	1	61.00	61.10	-1	1,678	-0.06%
2019/08/23	0	0.00	1	60.70	60.70	-1	1,721	-0.06%
2019/08/21	0	0.00	1	61.60	61.30	-1	1,774	-0.06%
2019/08/20	1	60.30	1	60.30	60.10	0	1,758	0.00%
2019/08/16	2	61.10	1	61.60	60.70	1	1,777	0.06%
2019/08/15	0	0.00	3	60.50	61.20	-3	1,779	-0.17%
2019/08/14	2	61.50	0	0.00	60.80	2	1,778	0.11%
2019/08/08	0	0.00	2	63.70	64.00	-2	1,761	-0.11%
2019/08/06	5	59.88	3	60.00	62.60	2	1,835	0.11%
2019/07/30	2	67.45	0	0.00	67.30	2	2,097	0.10%
2019/07/29	21	67.80	0	0.00	68.10	21	2,127	0.99%
2019/07/26	1	69.30	21	68.94	68.20	-20	2,181	-0.92%
2019/07/25	1	68.70	48	68.55	68.90	-47	2,228	-2.11%
2019/07/24	46	67.47	5	67.74	68.00	41	2,220	1.85%
2019/07/23	32	67.95	0	0.00	67.60	32	2,220	1.44%
2019/07/22	0	0.00	10	68.74	68.40	-10	2,215	-0.45%
2019/07/19	22	68.23	0	0.00	68.60	22	2,211	0.99%
2019/07/18	9	68.60	28	69.23	68.00	-19	2,203	-0.86%
2019/07/17	4	68.60	34	69.04	69.00	-30	2,185	-1.37%
2019/07/16	0	0.00	52	68.58	68.20	-52	2,160	-2.41%
2019/07/12	0	0.00	1	67.90	67.50	-1	2,138	-0.05%
2019/07/11	56	67.22	1	67.10	67.00	55	2,128	2.58%
2019/07/10	101	68.02	0	0.00	68.00	101	2,090	4.83%	大買/鉅額交易
2019/07/09	13	70.39	4	70.45	70.00	9	2,063	0.44%
2019/07/08	2	69.30	28	69.07	69.80	-26	2,032	-1.28%
2019/07/05	1	68.20	4	68.60	68.60	-3	2,008	-0.15%
2019/07/04	12	67.70	1	67.60	67.60	11	1,997	0.55%
2019/07/03	1	66.80	0	0.00	67.10	1	1,994	0.05%
2019/07/02	1	67.30	1	67.40	67.50	0	2,012	0.00%
2019/07/01	1	66.80	1	66.80	67.00	0	2,005	0.00%
2019/06/27	3	66.73	1	67.40	66.80	2	1,987	0.10%
2019/06/26	4	67.63	1	68.10	67.10	3	1,973	0.15%
2019/06/25	3	67.70	8	68.00	67.70	-5	1,965	-0.25%
2019/06/21	49	73.74	3	73.50	73.40	46	1,889	2.44%
2019/06/20	4	73.23	6	73.18	73.20	-2	1,840	-0.11%
2019/06/19	2	72.25	30	72.23	72.40	-28	1,868	-1.50%
2019/06/18	1	71.30	37	71.16	71.80	-36	2,009	-1.79%
2019/06/17	9	70.36	47	70.38	70.50	-38	1,990	-1.91%
2019/06/13	36	68.30	41	69.95	68.80	-5	1,967	-0.25%
2019/06/12	6	66.92	6	67.88	69.70	0	1,949	0.00%
2019/06/11	5	67.20	2	67.70	67.70	3	1,919	0.16%
2019/06/10	5	68.40	5	68.20	68.00	0	1,937	0.00%
2019/06/06	2	66.90	1	67.10	67.10	1	1,968	0.05%
2019/06/05	3	66.43	0	0.00	66.10	3	2,015	0.15%
2019/06/04	1	67.80	1	68.40	67.70	0	2,164	0.00%
2019/06/03	2	68.90	1	68.30	68.20	1	2,183	0.05%
2019/05/31	2	69.00	0	0.00	68.60	2	2,187	0.09%
2019/05/30	0	0.00	2	68.60	68.90	-2	2,231	-0.09%
2019/05/29	25	68.61	20	68.52	67.60	5	2,294	0.22%
2019/05/28	3	67.77	6	68.20	68.90	-3	2,292	-0.13%
2019/05/27	1	65.70	0	0.00	66.20	1	2,289	0.04%
2019/05/23	3	65.50	1	66.10	65.70	2	2,299	0.09%
2019/05/15	0	0.00	3	66.17	66.00	-3	2,369	-0.13%
2019/05/14	10	63.62	1	65.30	65.30	9	2,374	0.38%
2019/05/13	85	68.70	3	66.33	65.00	82	2,366	3.47%
2019/05/10	303	73.66	1	71.90	71.20	302	2,312	13.06%	大買/鉅額交易
2019/05/09	209	76.87	56	78.82	76.40	153	2,228	6.87%	大買/鉅額交易
2019/05/08	1	77.90	209	78.14	78.00	-208	2,178	-9.55%	大賣/鉅額交易
2019/05/07	1	77.40	71	77.34	77.50	-70	2,165	-3.23%
2019/05/06	71	75.97	0	0.00	76.10	71	2,197	3.23%
2019/05/03	3	78.53	102	78.76	78.10	-99	2,216	-4.47%	大賣/
2019/05/02	0	0.00	62	77.33	77.90	-62	2,177	-2.85%
2019/04/30	0	0.00	3	75.50	75.50	-3	2,145	-0.14%
2019/04/29	1	74.70	0	0.00	74.60	1	2,176	0.05%
2019/04/24	0	0.00	1	73.90	73.60	-1	2,533	-0.04%
2019/04/19	44	74.31	0	0.00	73.90	44	2,553	1.72%
2019/04/18	1	75.00	44	76.10	74.60	-43	2,593	-1.66%
2019/04/16	30	74.90	0	0.00	75.80	30	2,659	1.13%
2019/04/15	197	75.64	0	0.00	75.20	197	2,663	7.40%	大買/鉅額交易
2019/04/12	30	76.58	1	76.50	76.40	29	2,654	1.09%
2019/04/11	127	77.05	0	0.00	76.40	127	2,660	4.77%	大買/鉅額交易
2019/04/10	70	77.39	2	77.30	77.20	68	2,656	2.56%
2019/04/09	0	0.00	1	78.10	78.10	-1	2,686	-0.04%
2019/04/08	1	78.80	285	79.08	78.60	-284	2,744	-10.35%	大賣/鉅額交易
2019/04/01	0	0.00	8	77.93	77.50	-8	2,722	-0.29%
2019/03/29	142	77.10	0	0.00	77.50	142	2,721	5.22%	大買/鉅額交易
2019/03/28	4	75.83	5	76.00	76.00	-1	2,744	-0.04%
2019/03/27	8	76.80	1	76.70	76.60	7	2,763	0.25%
2019/03/25	48	76.98	3	76.40	76.40	45	2,851	1.58%
2019/03/22	69	78.38	4	78.20	78.10	65	2,902	2.24%
2019/03/21	22	80.39	98	80.90	79.20	-76	2,870	-2.65%
2019/03/20	1	78.10	0	0.00	78.50	1	2,721	0.04%
2019/03/19	6	77.87	1	77.50	77.50	5	2,731	0.18%
2019/03/18	0	0.00	5	78.00	77.30	-5	2,780	-0.18%
2019/03/15	13	77.38	9	79.16	77.30	4	2,810	0.14%
2019/03/14	2	78.90	10	78.79	78.50	-8	2,825	-0.28%
2019/03/13	2	78.80	11	79.21	78.30	-9	2,905	-0.31%
2019/03/12	14	78.19	20	78.82	77.60	-6	2,904	-0.21%
2019/03/11	1	77.80	165	77.92	78.30	-164	2,904	-5.65%	大賣/鉅額交易
2019/03/08	20	77.53	20	77.73	76.60	0	2,901	0.00%
2019/03/07	16	75.32	5	75.20	74.90	11	2,770	0.40%
2019/03/06	6	75.82	1	76.20	75.90	5	2,805	0.18%
2019/03/05	66	76.04	62	77.41	75.80	4	2,873	0.14%
2019/03/04	3	76.20	258	76.49	76.30	-255	2,850	-8.94%	大賣/鉅額交易
2019/02/27	2	74.40	3	74.33	74.40	-1	2,825	-0.04%
2019/02/26	40	74.00	80	75.16	74.00	-40	2,839	-1.41%
2019/02/21	0	0.00	1	73.80	73.80	-1	2,933	-0.03%
2019/02/19	0	0.00	27	72.96	73.50	-27	3,012	-0.90%
2019/02/18	29	71.58	1	72.00	71.50	28	3,041	0.92%
2019/02/15	42	73.15	0	0.00	72.50	42	3,085	1.36%
2019/02/14	0	0.00	1	74.50	74.40	-1	3,133	-0.03%
2019/02/13	40	72.73	38	73.87	73.80	2	3,155	0.06%
2019/02/12	223	74.10	7	73.97	73.30	216	3,316	6.51%	大買/鉅額交易
2019/02/11	66	75.54	10	76.60	75.00	56	3,353	1.67%
2019/01/30	10	75.90	14	76.60	76.30	-4	3,433	-0.12%
2019/01/29	0	0.00	16	76.10	76.30	-16	3,523	-0.45%
2019/01/28	51	75.26	0	0.00	75.50	51	3,617	1.41%
2019/01/25	123	76.34	1	76.00	76.30	122	3,645	3.35%	大買/鉅額交易
2019/01/24	25	77.69	32	78.65	77.40	-7	3,687	-0.19%
2019/01/23	10	78.10	0	0.00	78.30	10	3,698	0.27%
2019/01/22	0	0.00	21	78.31	77.50	-21	3,710	-0.57%
2019/01/21	0	0.00	2	76.80	77.30	-2	3,709	-0.05%
2019/01/18	116	78.48	24	79.12	77.20	92	3,689	2.49%	大買/
2019/01/17	20	76.47	94	76.77	78.40	-74	3,472	-2.13%
2019/01/16	0	0.00	30	74.90	74.60	-30	3,375	-0.89%
2019/01/15	0	0.00	10	74.20	74.40	-10	3,390	-0.29%
2019/01/14	0	0.00	6	73.80	73.60	-6	3,432	-0.17%
2019/01/11	17	72.88	0	0.00	73.50	17	3,444	0.49%
2019/01/10	112	74.01	0	0.00	73.70	112	3,425	3.27%	大買/鉅額交易
2019/01/09	1	76.90	14	77.19	76.70	-13	3,393	-0.38%
2019/01/08	15	76.45	1	77.00	76.10	14	3,392	0.41%
2019/01/07	0	0.00	31	75.54	75.80	-31	3,376	-0.92%
2019/01/04	25	73.32	0	0.00	74.50	25	3,456	0.72%
2019/01/03	7	74.56	35	75.30	74.40	-28	3,460	-0.81%
2019/01/02	5	74.50	0	0.00	74.80	5	3,470	0.14%
2018/12/28	36	74.64	24	74.47	75.00	12	3,484	0.34%
2018/12/27	1	76.90	20	77.09	76.50	-19	3,484	-0.55%
2018/12/26	25	74.16	40	75.20	74.00	-15	3,427	-0.44%
2018/12/25	40	73.94	0	0.00	74.70	40	3,416	1.17%
2018/12/24	0	0.00	1	75.50	75.40	-1	3,407	-0.03%
2018/12/22	1	76.40	20	76.55	75.80	-19	3,409	-0.56%
2018/12/21	5	75.14	2	75.95	76.10	3	3,426	0.09%
2018/12/20	0	0.00	4	75.03	73.90	-4	3,477	-0.12%
2018/12/19	29	75.31	4	75.45	74.80	25	3,462	0.72%
2018/12/18	6	78.18	1	77.60	77.70	5	3,436	0.15%
2018/12/17	2	78.95	6	80.03	78.70	-4	3,408	-0.12%
2018/12/14	0	0.00	1	78.50	78.10	-1	3,350	-0.03%
2018/12/13	2	78.35	1	78.80	77.80	1	3,345	0.03%
2018/12/11	0	0.00	80	78.93	78.20	-80	3,336	-2.40%
2018/12/10	6	76.25	20	76.75	77.00	-14	3,333	-0.42%
2018/12/07	0	0.00	50	74.68	75.70	-50	3,292	-1.52%
2018/12/06	157	74.98	55	78.63	73.00	102	3,261	3.13%	大買/鉅額交易
2018/12/05	0	0.00	4	76.45	78.00	-4	3,165	-0.13%
2018/12/04	22	77.07	23	78.15	77.10	-1	3,163	-0.03%
2018/12/03	53	77.29	7.9	77.55	77.90	45.1	3,156	1.43%
2018/11/30	0	0.00	28	75.46	76.00	-28	3,114	-0.90%
2018/11/28	1	73.70	7	74.06	74.00	-6	3,045	-0.20%
2018/11/27	2	71.50	2	71.70	72.10	0	2,998	0.00%
2018/11/26	0	0.00	1	70.40	71.50	-1	2,978	-0.03%
2018/11/23	6	68.37	3	68.43	68.40	3	2,966	0.10%
2018/11/22	0	0.00	3	72.50	69.30	-3	3,072	-0.10%
2018/11/21	3	70.50	12	70.28	71.70	-9	3,042	-0.30%
2018/11/20	1	68.50	1	68.80	69.60	0	2,999	0.00%
2018/11/19	2	68.10	1	67.80	69.30	1	2,978	0.03%
2018/11/16	1	67.60	2	67.75	66.80	-1	2,939	-0.03%
2018/11/15	0	0.00	2	66.80	67.10	-2	2,920	-0.07%
2018/11/12	2	64.70	2	64.30	64.40	0	2,895	0.00%
2018/11/09	1	65.70	1	66.00	65.30	0	2,911	0.00%
2018/11/08	2	65.20	1	64.30	63.20	1	2,768	0.04%
2018/11/07	0	0.00	1	64.70	64.20	-1	2,763	-0.04%
2018/11/06	1	64.50	4	62.93	61.50	-3	2,824	-0.11%
2018/11/05	2	61.80	3	58.57	61.60	-1	3,068	-0.03%
2018/11/02	3	59.47	0	0.00	59.10	3	3,064	0.10%
2018/11/01	1	59.10	1	57.90	59.10	0	3,096	0.00%
2018/10/31	0	0.00	7	55.46	56.90	-7	3,100	-0.23%
2018/10/30	3	52.47	0	0.00	52.00	3	3,059	0.10%
2018/10/29	3	53.37	0	0.00	53.20	3	3,073	0.10%
2018/10/26	1	56.60	4	55.40	55.40	-3	3,076	-0.10%
2018/10/25	0	0.00	2	55.50	55.10	-2	3,081	-0.06%
2018/10/24	5	56.44	9	56.29	56.60	-4	3,095	-0.13%
2018/10/23	2	58.80	1	59.00	57.60	1	3,109	0.03%
2018/10/22	2	58.95	8	58.28	59.50	-6	3,102	-0.19%
2018/10/19	3	54.43	1	55.40	55.90	2	3,074	0.07%
2018/10/18	1	56.00	2	57.00	55.90	-1	3,094	-0.03%
2018/10/16	3	55.60	4	56.13	55.70	-1	3,129	-0.03%
2018/10/15	0	0.00	4	54.65	54.50	-4	3,111	-0.13%
2018/10/12	6	52.98	1	53.70	54.20	5	3,089	0.16%
2018/10/11	3	57.70	3	57.90	57.70	0	3,012	0.00%
2018/10/09	14	64.53	6	63.57	64.10	8	3,001	0.27%
2018/10/08	11	61.94	12	62.36	62.80	-1	2,996	-0.03%
2018/10/05	9	64.30	4	62.68	62.80	5	3,024	0.17%
2018/10/04	8	67.86	6	67.30	67.00	2	3,004	0.07%
2018/10/03	1	68.50	0	0.00	67.90	1	3,015	0.03%
2018/10/02	1	68.60	0	0.00	68.50	1	3,057	0.03%
2018/10/01	6	69.13	3	69.47	69.10	3	3,091	0.10%
2018/09/28	3	69.83	1	69.60	69.40	2	3,137	0.06%
2018/09/27	16	70.62	10	70.94	69.80	6	3,194	0.19%
2018/09/26	2	67.80	4	68.38	69.00	-2	3,150	-0.06%
2018/09/25	0	0.00	3	68.47	68.00	-3	3,177	-0.09%
2018/09/21	3	67.67	0	0.00	67.50	3	3,171	0.09%
2018/09/20	3	68.73	1	67.50	67.30	2	3,181	0.06%
2018/09/19	2	68.20	1	69.20	69.00	1	3,195	0.03%
2018/09/18	2	68.05	1	68.20	68.20	1	3,231	0.03%
2018/09/17	9	69.57	4	69.20	68.80	5	3,239	0.15%
2018/09/14	3	67.53	10	68.56	68.70	-7	3,239	-0.22%
2018/09/13	2	66.05	0	0.00	65.50	2	3,216	0.06%
2018/09/10	2	65.45	0	0.00	65.00	2	3,350	0.06%
2018/09/03	4	67.70	1	67.70	68.00	3	4,216	0.07%
2018/08/31	0	0.00	1	69.80	70.00	-1	4,264	-0.02%
2018/08/30	0	0.00	4	69.68	69.40	-4	4,345	-0.09%
2018/08/29	11	68.37	1	67.10	69.20	10	4,462	0.22%
2018/08/23	9	73.71	0	0.00	72.70	9	4,622	0.19%
2018/08/22	20	76.14	9	75.94	74.00	11	4,731	0.23%
2018/08/21	2	75.10	2	75.70	76.50	0	4,873	0.00%
2018/08/20	2	74.30	9	75.63	75.60	-7	5,106	-0.14%
2018/08/17	13	75.62	10	75.80	74.70	3	5,578	0.05%
2018/08/16	8	73.79	1	75.00	74.70	7	5,763	0.12%
2018/08/15	1	76.00	9	75.43	75.30	-8	5,826	-0.14%
2018/08/14	0	0.00	13	75.18	75.30	-13	6,040	-0.22%
2018/08/13	7	72.26	4	73.53	74.20	3	6,279	0.05%
2018/08/10	15	75.35	31	77.24	72.10	-16	6,857	-0.23%
2018/08/09	5	75.00	3	75.53	75.70	2	6,825	0.03%
2018/08/08	6	74.02	11	74.79	74.50	-5	6,894	-0.07%
2018/08/07	12	72.16	2	73.60	73.90	10	6,879	0.15%
2018/08/06	4	71.68	1	71.70	72.00	3	6,837	0.04%
2018/08/03	2	71.30	4	70.93	71.60	-2	6,880	-0.03%
2018/08/02	2	68.95	2	69.00	68.90	0	6,983	0.00%
2018/08/01	2	71.10	4	71.40	71.00	-2	6,988	-0.03%
2018/07/31	1	71.00	2	71.25	71.40	-1	7,005	-0.01%
2018/07/30	6	70.90	1	71.40	70.40	5	7,019	0.07%
2018/07/27	2	70.35	1	70.30	70.30	1	7,055	0.01%
2018/07/26	3	69.47	7	70.11	70.20	-4	7,211	-0.06%
2018/07/25	3	70.07	6	69.77	69.40	-3	7,276	-0.04%
2018/07/24	1	68.00	1	68.70	68.90	0	7,359	0.00%
2018/07/23	3	66.43	0	0.00	66.50	3	7,377	0.04%
2018/07/20	2	68.45	0	0.00	68.10	2	7,387	0.03%
2018/07/19	0	0.00	2	69.45	69.10	-2	7,408	-0.03%
2018/07/18	3	69.03	2	69.70	68.70	1	7,475	0.01%
2018/07/17	3	69.83	0	0.00	69.50	3	7,488	0.04%
2018/07/16	0	0.00	1	70.90	70.50	-1	7,516	-0.01%
2018/07/13	6	71.02	18	70.94	70.90	-12	7,530	-0.16%
2018/07/12	5	69.84	4	70.00	69.60	1	7,555	0.01%
2018/07/11	4	69.45	1	70.60	69.30	3	7,670	0.04%
2018/07/10	5	69.34	6	69.88	70.20	-1	7,735	-0.01%
2018/07/09	2	67.30	3	68.77	70.00	-1	7,722	-0.01%
2018/07/06	5	66.78	9	67.42	68.50	-4	7,741	-0.05%
2018/07/05	23	68.22	2	67.00	66.10	21	7,699	0.27%
2018/07/04	2	72.30	0	0.00	70.40	2	7,711	0.03%
2018/07/03	4	72.95	1	72.40	72.40	3	7,721	0.04%
2018/07/02	2	76.65	0	0.00	75.00	2	7,740	0.03%
2018/06/29	0	0.00	1	76.30	77.30	-1	7,766	-0.01%
2018/06/28	1	75.60	1	76.40	75.20	0	7,827	0.00%
2018/06/27	2	77.90	2	78.45	76.30	0	7,895	0.00%
2018/06/25	2	75.90	1	76.60	76.30	1	7,899	0.01%
2018/06/21	4	76.43	1	77.00	75.80	3	7,918	0.04%
2018/06/20	6	75.62	2	74.95	75.30	4	7,923	0.05%
2018/06/19	7	78.39	7	78.21	77.50	0	7,879	0.00%
2018/06/15	11	78.73	15	79.37	79.30	-4	7,875	-0.05%
2018/06/14	29	80.80	35	82.19	79.00	-6	7,838	-0.08%
2018/06/13	34	82.60	49	82.20	82.70	-15	7,564	-0.20%
2018/06/12	6	77.80	5	78.20	77.70	1	7,416	0.01%
2018/06/11	11	77.62	10	79.06	77.70	1	7,395	0.01%
2018/06/08	15	79.09	9	79.86	79.30	6	7,358	0.08%
2018/06/07	15	80.09	6	79.75	79.00	9	7,350	0.12%
2018/06/06	15	78.57	30	79.30	81.00	-15	7,473	-0.20%
2018/06/05	7	77.37	0	0.00	77.20	7	7,371	0.09%
2018/06/04	5	78.10	11	78.93	77.90	-6	7,364	-0.08%
2018/06/01	8	76.99	5	77.62	77.50	3	7,330	0.04%
2018/05/31	21	77.44	18	79.16	76.60	3	7,360	0.04%
2018/05/30	17	77.57	18	77.72	78.30	-1	7,275	-0.01%
2018/05/29	22	78.75	23	79.09	77.70	-1	7,266	-0.01%
2018/05/28	37	82.03	27	83.19	80.70	10	7,153	0.14%
2018/05/25	25	82.72	42	82.52	82.00	-17	6,946	-0.24%
2018/05/24	18	79.08	17	79.22	78.90	1	6,501	0.02%
2018/05/23	5	77.02	4	77.03	77.70	1	6,350	0.02%
2018/05/22	12	77.21	11	78.02	77.80	1	6,445	0.02%
2018/05/21	26	77.89	9	78.93	76.00	17	6,596	0.26%
2018/05/18	15	77.56	18	78.67	77.00	-3	6,560	-0.05%
2018/05/17	13	72.56	21	72.76	75.00	-8	5,997	-0.13%
2018/05/16	9	68.13	21	67.72	68.20	-12	5,804	-0.21%
2018/05/15	4	65.45	1	66.00	65.30	3	5,714	0.05%
2018/05/14	1	63.80	2	64.60	64.30	-1	5,849	-0.02%
2018/05/11	3	65.90	3	66.17	65.30	0	5,881	0.00%
2018/05/10	7	65.26	8	64.86	65.30	-1	5,889	-0.02%
2018/05/09	0	0.00	3	61.50	61.90	-3	5,813	-0.05%
2018/05/08	2	60.95	2	61.55	61.00	0	5,856	0.00%
2018/05/07	8	60.44	6	60.50	60.50	2	5,994	0.03%
2018/05/04	3	62.00	2	63.15	61.30	1	6,015	0.02%
2018/05/03	6	65.23	3	65.67	62.50	3	6,039	0.05%
2018/05/02	7	65.54	4	66.00	64.40	3	6,126	0.05%
2018/04/30	2	65.60	6	65.53	65.60	-4	6,211	-0.06%
2018/04/27	6	59.08	3	59.70	59.70	3	6,243	0.05%
2018/04/26	0	0.00	1	61.60	59.70	-1	6,375	-0.02%
2018/04/25	1	62.00	0	0.00	61.90	1	6,572	0.02%
2018/04/24	2	61.00	2	60.90	60.90	0	6,863	0.00%
2018/04/23	5	66.60	1	65.20	64.80	4	6,873	0.06%
2018/04/20	2	65.05	4	66.00	66.50	-2	7,042	-0.03%
2018/04/18	4	63.30	7	64.29	65.30	-3	7,182	-0.04%
2018/04/17	9	65.37	2	63.20	62.70	7	7,295	0.10%
2018/04/16	5	69.54	4	69.08	68.60	1	7,952	0.01%
2018/04/13	12	70.78	4	71.38	71.00	8	8,232	0.10%
2018/04/12	11	71.28	3	71.90	71.20	8	8,421	0.09%
2018/04/11	4	73.80	1	74.00	73.40	3	8,610	0.03%
2018/04/10	13	75.75	6	75.78	73.00	7	8,841	0.08%
2018/04/09	5	78.68	5	78.80	78.60	0	9,170	0.00%
2018/04/03	2	74.55	7	75.57	77.60	-5	9,399	-0.05%
2018/04/02	6	76.42	12	77.18	75.20	-6	9,485	-0.06%
2018/03/31	7	78.73	22	79.08	77.80	-15	9,577	-0.16%
2018/03/30	0	0.00	2	78.10	77.90	-2	9,588	-0.02%
2018/03/29	5	75.20	0	0.00	75.40	5	9,678	0.05%
2018/03/28	5	75.90	0	0.00	75.30	5	9,808	0.05%
2018/03/27	0	0.00	1	77.00	75.50	-1	10,046	-0.01%
2018/03/26	0	0.00	4	74.53	75.40	-4	10,346	-0.04%
2018/03/23	0	0.00	5	71.10	72.20	-5	10,551	-0.05%
2018/03/21	2	75.50	0	0.00	75.00	2	11,374	0.02%
2018/03/20	0	0.00	2	76.75	76.20	-2	11,874	-0.02%
2018/03/19	0	0.00	2	77.60	77.60	-2	12,290	-0.02%
2018/03/16	18	78.30	16	78.44	77.10	2	12,824	0.02%
2018/03/15	1	75.00	1	74.70	74.60	0	13,107	0.00%
2018/03/14	3	75.00	15	74.60	74.50	-12	13,477	-0.09%
2018/03/13	1	73.80	0	0.00	74.00	1	13,774	0.01%
2018/03/12	16	76.01	6	75.33	74.30	10	14,048	0.07%
2018/03/09	8	71.08	0	0.00	71.10	8	14,149	0.06%
2018/03/08	1	70.50	1	70.20	70.80	0	14,178	0.00%
2018/03/07	0	0.00	4	70.60	69.40	-4	14,177	-0.03%
2018/03/06	15	70.08	19	70.58	70.30	-4	14,184	-0.03%
2018/03/05	9	70.93	14	71.16	70.70	-5	14,144	-0.04%
2018/03/02	10	72.10	11	72.43	72.10	-1	14,190	-0.01%
2018/03/01	3	70.33	4	71.73	72.00	-1	14,156	-0.01%
2018/02/27	2	71.10	9	71.60	71.10	-7	14,174	-0.05%
2018/02/26	1	71.30	2	72.00	71.30	-1	14,159	-0.01%
2018/02/23	8	72.15	8	72.28	72.30	0	14,191	0.00%
2018/02/22	35	71.13	49	70.93	71.30	-14	14,195	-0.10%
2018/02/21	86	72.19	73	72.59	71.10	13	14,417	0.09%
2018/02/12	28	78.54	15	79.25	74.90	13	14,270	0.09%
2018/02/09	5	79.08	4	79.58	80.70	1	14,139	0.01%
2018/02/08	8	81.24	2	78.90	79.80	6	14,146	0.04%
2018/02/07	6	83.50	7	84.64	82.10	-1	14,362	-0.01%
2018/02/06	12	81.04	6	81.00	82.60	6	14,472	0.04%
2018/02/05	7	80.79	3	85.73	86.40	4	14,630	0.03%
2018/02/02	5	84.16	5	84.40	83.50	0	14,973	0.00%
2018/02/01	3	84.20	2	83.45	83.50	1	15,549	0.01%
2018/01/31	7	82.76	38	82.44	83.10	-31	15,887	-0.20%
2018/01/30	22	86.73	28	85.14	83.50	-6	16,088	-0.04%
2018/01/29	16	86.94	11	86.70	87.70	5	15,949	0.03%
2018/01/26	10	86.76	5	86.60	86.70	5	15,963	0.03%
2018/01/25	29	90.93	13	90.26	86.70	16	16,193	0.10%
2018/01/24	36	88.56	39	88.41	89.00	-3	15,973	-0.02%
2018/01/23	31	87.01	7	86.84	87.30	24	15,877	0.15%
2018/01/22	13	87.46	12	87.30	86.50	1	15,761	0.01%
2018/01/19	22	86.04	8	85.68	86.50	14	15,617	0.09%
2018/01/18	3	85.47	8	85.30	85.30	-5	15,479	-0.03%
2018/01/17	2	81.90	9	82.33	81.80	-7	15,219	-0.05%
2018/01/16	5	80.46	7	80.14	81.90	-2	15,274	-0.01%
2018/01/15	3	81.60	8	83.14	82.80	-5	15,235	-0.03%
2018/01/12	14	81.94	16	82.45	82.10	-2	15,204	-0.01%
2018/01/11	36	82.34	33	82.05	81.50	3	15,228	0.02%
2018/01/10	66	85.15	38	84.86	83.00	28	15,164	0.18%
2018/01/09	17	88.12	15	89.47	85.00	2	14,413	0.01%
2018/01/08	11	94.85	8	94.81	94.20	3	14,090	0.02%
2018/01/05	24	93.48	33	93.78	93.90	-9	13,981	-0.06%
2018/01/04	27	90.44	33	90.95	92.30	-6	13,846	-0.04%
2018/01/03	20	93.22	6	93.88	89.70	14	13,736	0.10%
2018/01/02	2	88.30	7	91.69	92.70	-5	13,457	-0.04%