和碩 (4938)-兆豐-城中券商分點個股進出

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

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－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中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
2024/04/19	0	0.00	1	93.80	94.80	-1	13,453	-0.01%
2024/04/18	0	0.00	1	96.50	96.60	-1	13,250	-0.01%
2024/04/17	2	96.70	1	95.60	96.40	1	13,289	0.01%
2024/04/16	4	97.20	4	97.80	95.40	0	13,217	0.00%
2024/04/15	0	0.00	5	100.00	98.70	-5	12,982	-0.04%
2024/04/12	10	99.12	0	0.00	98.30	10	12,865	0.08%
2024/04/11	5	100.00	8.5	100.59	101.50	-3.5	12,727	-0.03%
2024/04/10	0	0.00	2	101.00	101.00	-2	12,741	-0.02%
2024/04/09	0	0.00	1.2	101.43	100.50	-1.2	12,653	-0.01%
2024/04/08	5.1	100.02	16	100.89	101.00	-10.9	12,569	-0.09%
2024/04/03	2	97.60	1	97.80	97.40	1	12,409	0.01%
2024/04/02	10.1	98.40	0	0.00	98.30	10.1	12,352	0.08%
2024/04/01	6	98.58	0.2	101.00	97.50	5.9	12,444	0.05%
2024/03/29	6.1	100.28	8.1	100.60	102.00	-2	12,305	-0.02%
2024/03/28	2.6	99.54	1.8	100.00	99.70	0.8	11,794	0.01%
2024/03/27	1.5	96.99	0	0.00	98.40	1.5	11,473	0.01%
2024/03/26	4.3	97.57	6	98.15	97.80	-1.8	11,451	-0.02%
2024/03/22	13.5	102.30	2	102.00	102.00	11.5	10,988	0.10%
2024/03/21	6.2	102.50	15.2	102.69	104.50	-9	10,738	-0.08%
2024/03/20	24	104.71	38	104.45	103.50	-14	10,139	-0.14%
2024/03/19	41	99.04	32	97.25	100.00	9	8,878	0.10%
2024/03/18	0	0.00	13	90.92	91.00	-13	8,004	-0.16%
2024/03/15	31	88.85	60	89.00	89.10	-29	7,842	-0.37%
2024/03/14	1	88.50	0	0.00	88.60	1	7,682	0.01%
2024/03/13	1	89.70	26	89.49	89.90	-25	7,542	-0.33%
2024/03/12	0	0.00	5	85.82	87.50	-5	7,197	-0.07%
2024/03/07	1	85.50	0	0.00	85.40	1	7,063	0.01%
2024/03/06	5	85.64	1	85.90	86.50	4	6,997	0.06%
2024/03/05	0	0.00	11.2	86.51	86.50	-11.2	7,064	-0.16%
2024/03/01	1	85.70	0	0.00	84.90	1	7,078	0.01%
2024/02/26	1	85.30	0	0.00	85.60	1	6,928	0.01%
2024/02/22	0	0.00	5	86.68	86.60	-5	6,984	-0.07%
2024/02/21	0	0.00	1	85.70	85.90	-1	6,966	-0.01%
2024/02/20	0	0.00	2	85.05	85.50	-2	7,099	-0.03%
2024/02/19	2	84.00	0	0.00	84.80	2	7,108	0.03%
2024/02/16	1	83.80	0	0.00	84.70	1	7,199	0.01%
2024/02/02	0	0.00	1	84.30	84.30	-1	7,266	-0.01%
2024/02/01	0	0.00	1	83.50	84.10	-1	7,299	-0.01%
2024/01/31	1	82.70	1	83.00	82.70	0	7,276	0.00%
2024/01/25	6	85.07	12.1	84.86	84.20	-6.1	7,174	-0.08%
2024/01/24	9	86.59	10	85.79	86.10	-1	7,126	-0.01%
2024/01/23	1	82.70	0	0.00	83.50	1	6,876	0.01%
2024/01/22	0	0.00	5	83.70	83.00	-5	6,794	-0.07%
2024/01/19	0	0.00	1	82.00	82.60	-1	6,812	-0.01%
2024/01/16	1	81.50	0	0.00	81.80	1	6,705	0.01%
2024/01/09	1	83.80	0	0.00	83.80	1	6,670	0.01%
2024/01/04	3	84.70	0	0.00	84.60	3	6,633	0.05%
2024/01/03	1	85.70	0	0.00	85.90	1	6,624	0.02%
2024/01/02	1	86.70	0	0.00	87.40	1	6,564	0.02%
2023/12/29	11	85.38	11	86.94	87.30	0	6,566	0.00%
2023/12/28	0	0.00	2.1	89.30	88.20	-2.1	6,480	-0.03%
2023/12/27	1	89.00	6	89.00	89.50	-5	6,434	-0.08%
2023/12/26	0	0.00	9.1	87.41	88.00	-9.1	6,217	-0.15%
2023/12/25	0	0.00	3.1	86.40	86.80	-3.1	6,146	-0.05%
2023/12/22	0	0.00	3	85.10	85.80	-3	6,086	-0.05%
2023/12/21	4	85.23	1	85.40	85.90	3	5,982	0.05%
2023/12/20	9	85.82	9.8	85.73	86.50	-0.8	5,833	-0.01%
2023/12/19	1.1	84.80	1	85.00	85.00	0.1	5,606	0.00%
2023/12/18	0	0.00	5	83.80	85.50	-5	5,517	-0.09%
2023/12/15	0.1	84.80	0	0.00	84.50	0.1	5,391	0.00%
2023/12/14	1	85.50	5	85.18	85.50	-4	5,312	-0.08%
2023/12/13	1	83.30	1.3	84.24	84.80	-0.3	5,223	0.00%
2023/12/12	1	82.80	1	83.10	83.10	0	5,215	0.00%
2023/12/11	0	0.00	4.2	82.22	82.50	-4.2	5,183	-0.08%
2023/12/07	0	0.00	7	81.44	81.10	-7	5,228	-0.13%
2023/12/06	0	0.00	8	81.16	81.30	-8	5,337	-0.15%
2023/12/05	1	80.10	1	79.90	80.80	0	5,343	0.00%
2023/12/04	3.1	81.37	0	0.00	80.90	3.1	5,339	0.06%
2023/11/29	0	0.00	1	82.00	81.70	-1	5,281	-0.02%
2023/11/28	0	0.00	1	81.30	81.10	-1	5,277	-0.02%
2023/11/27	0	0.00	2	80.95	80.80	-2	5,313	-0.04%
2023/11/22	1	80.90	1	81.20	81.00	0	5,469	0.00%
2023/11/21	0	0.00	12	81.69	81.90	-12	5,630	-0.21%
2023/11/20	0	0.00	1	80.90	81.10	-1	5,878	-0.02%
2023/11/17	0	0.00	1	80.10	80.80	-1	5,985	-0.02%
2023/11/16	0.1	79.70	0	0.00	80.00	0.1	5,989	0.00%
2023/11/15	1	80.10	3	79.97	80.00	-2	6,078	-0.03%
2023/11/14	1	79.30	8	79.08	79.50	-7	6,138	-0.11%
2023/11/13	1.1	77.32	0	0.00	77.90	1.1	6,124	0.02%
2023/11/10	0	0.00	2	78.00	78.30	-2	6,225	-0.03%
2023/11/09	5	77.90	1	78.30	78.00	4	6,305	0.06%
2023/11/08	0	0.00	1	78.00	78.00	-1	6,356	-0.02%
2023/11/07	0	0.00	6	77.83	78.00	-6	6,421	-0.09%
2023/11/03	0.1	76.95	0	0.00	76.70	0.1	6,670	0.00%
2023/11/02	0	0.00	1	77.40	77.20	-1	6,767	-0.01%
2023/10/31	1	75.10	0	0.00	75.40	1	6,907	0.01%
2023/10/30	0	0.00	1	77.00	76.50	-1	6,963	-0.01%
2023/10/27	0	0.00	2	77.35	76.60	-2	7,002	-0.03%
2023/10/24	0	0.00	1	76.30	76.80	-1	7,382	-0.01%
2023/10/23	1.2	75.44	0	0.00	75.40	1.2	7,533	0.02%
2023/10/20	1	75.20	0	0.00	76.00	1	7,910	0.01%
2023/10/19	1	76.40	1	77.60	76.60	0	8,293	0.00%
2023/10/18	1	76.30	0	0.00	76.90	1	8,554	0.01%
2023/10/17	5	77.24	0	0.00	77.00	5	8,891	0.06%
2023/10/13	1	77.80	0	0.00	77.90	1	11,707	0.01%
2023/10/12	5	78.80	1	78.90	78.90	4	12,173	0.03%
2023/10/11	0	0.00	3	78.37	78.10	-3	12,236	-0.02%
2023/10/06	0	0.00	1	77.80	77.60	-1	12,366	-0.01%
2023/10/05	0	0.00	2	77.25	77.70	-2	12,401	-0.02%
2023/10/04	2	76.15	0	0.00	76.20	2	12,360	0.02%
2023/10/03	0	0.00	1	77.70	77.40	-1	12,355	-0.01%
2023/10/02	5.2	76.71	0	0.00	76.60	5.2	12,385	0.04%
2023/09/26	0	0.00	3.5	76.17	76.00	-3.5	12,860	-0.03%
2023/09/25	1.5	76.57	66	76.67	76.70	-64.5	13,053	-0.49%
2023/09/21	1	76.70	0	0.00	76.50	1	13,295	0.01%
2023/09/15	0	0.00	1	77.70	78.10	-1	13,460	-0.01%
2023/09/14	0	0.00	1.1	77.65	77.50	-1.1	13,389	-0.01%
2023/09/13	1	76.10	0	0.00	76.80	1	13,514	0.01%
2023/09/12	0	0.00	3	76.79	76.70	-3	14,226	-0.02%
2023/09/11	9	75.87	1	75.80	74.90	8	14,315	0.06%
2023/09/06	1	78.00	2	78.05	77.80	-1	14,359	-0.01%
2023/09/04	1	77.10	0	0.00	77.30	1	14,516	0.01%
2023/09/01	1.1	77.80	0	0.00	77.70	1.1	14,570	0.01%
2023/08/31	1	78.10	5	78.40	78.00	-4	14,595	-0.03%
2023/08/29	6	78.20	0	0.00	78.30	6	14,915	0.04%
2023/08/25	3	78.23	4	79.43	78.90	-1	14,987	-0.01%
2023/08/24	3	79.10	9	79.66	80.10	-6	14,881	-0.04%
2023/08/23	1	78.40	4	78.50	78.70	-3	14,565	-0.02%
2023/08/22	0	0.00	2	77.95	77.80	-2	14,486	-0.01%
2023/08/18	0	0.00	1	77.90	76.90	-1	14,225	-0.01%
2023/08/17	2	76.25	0	0.00	77.30	2	14,094	0.01%
2023/08/16	0	0.00	2	77.20	77.40	-2	13,978	-0.01%
2023/08/15	1	76.40	3	76.90	76.60	-2	13,908	-0.01%
2023/08/14	2.5	74.78	1	75.70	75.50	1.5	13,846	0.01%
2023/08/11	2	75.90	1	76.40	76.20	1	13,859	0.01%
2023/08/10	5	75.84	3	75.73	76.10	2	13,824	0.01%
2023/08/09	2	78.90	5	78.56	78.40	-3	13,609	-0.02%
2023/08/08	3	77.27	4	77.48	77.50	-1	13,510	-0.01%
2023/08/04	0	0.00	1	76.70	76.70	-1	13,310	-0.01%
2023/08/02	4	75.65	1	77.10	75.80	3	13,195	0.02%
2023/08/01	4	75.70	9	75.71	76.20	-5	13,033	-0.04%
2023/07/31	9	76.84	1.7	76.41	76.40	7.3	12,942	0.06%
2023/07/28	2	77.10	5	77.58	78.70	-3	12,711	-0.02%
2023/07/27	20	77.62	1	78.10	77.50	19	12,594	0.15%
2023/07/26	2	78.70	5	78.96	78.80	-3	12,450	-0.02%
2023/07/25	3	80.57	10	80.78	80.20	-7	12,303	-0.06%
2023/07/24	7	78.69	13	79.02	78.80	-6	11,989	-0.05%
2023/07/21	6	75.50	3	75.43	76.60	3	11,653	0.03%
2023/07/20	6.1	76.82	5	77.30	76.10	1.1	11,433	0.01%
2023/07/19	25.4	80.46	24	79.05	76.80	1.4	11,091	0.01%
2023/07/18	36.1	85.82	18	86.27	84.20	18.1	10,245	0.18%
2023/07/17	9	81.66	8	80.41	81.90	1	8,199	0.01%
2023/07/14	7	75.79	0	0.00	74.50	7	7,719	0.09%
2023/07/13	2	75.00	4	74.25	74.20	-2	7,601	-0.03%
2023/07/11	0	0.00	3	70.80	71.50	-3	7,381	-0.04%
2023/07/10	2	69.70	1	69.60	69.90	1	7,371	0.01%
2023/07/07	0	0.00	20	69.98	70.50	-20	7,383	-0.27%
2023/07/06	2	70.75	0	0.00	70.70	2	7,363	0.03%
2023/07/05	16.5	71.62	0	0.00	71.50	16.5	7,229	0.23%
2023/07/04	11	72.54	0	0.00	72.20	11	7,130	0.15%
2023/07/03	1	76.00	1	76.30	76.00	0	6,909	0.00%
2023/06/30	2	74.80	0	0.00	74.80	2	6,771	0.03%
2023/06/29	0	0.00	5	75.00	75.10	-5	6,656	-0.08%
2023/06/28	2	74.80	0.3	75.20	74.80	1.7	6,578	0.03%
2023/06/27	0	0.00	1	74.80	74.70	-1	6,554	-0.02%
2023/06/26	1	75.80	0	0.00	75.30	1	6,478	0.02%
2023/06/21	5	76.84	2	76.90	77.00	3	6,359	0.05%
2023/06/19	6	76.85	0	0.00	77.10	6	6,266	0.10%
2023/06/16	4	80.38	9	80.58	79.30	-5	6,128	-0.08%
2023/06/15	1	79.30	4	79.43	79.40	-3	5,369	-0.06%
2023/06/14	1	78.00	0	0.00	78.00	1	5,251	0.02%
2023/06/13	0	0.00	2	77.70	78.00	-2	5,214	-0.04%
2023/06/09	0	0.00	2.1	78.28	78.10	-2.1	5,217	-0.04%
2023/06/07	1	77.90	250	78.00	78.20	-249	5,067	-4.91%	大賣/鉅額交易
2023/06/06	0	0.00	28	77.78	77.50	-28	4,999	-0.56%
2023/06/05	0	0.00	1.1	78.30	78.00	-1.1	4,932	-0.02%
2023/06/02	0	0.00	14	76.63	77.10	-14	4,767	-0.29%
2023/06/01	26	75.56	1	75.70	75.70	25	4,541	0.55%
2023/05/31	0	0.00	2	75.50	75.30	-2	4,480	-0.04%
2023/05/30	0	0.00	5	75.00	75.00	-5	4,343	-0.12%
2023/05/29	0	0.00	1	74.70	74.70	-1	4,292	-0.02%
2023/05/26	1	74.70	4	74.10	74.50	-3	4,279	-0.07%
2023/05/23	0	0.00	1	73.00	73.10	-1	4,149	-0.02%
2023/05/22	0	0.00	1	73.20	73.40	-1	4,114	-0.02%
2023/05/17	0	0.00	2	72.00	72.30	-2	3,986	-0.05%
2023/05/16	0	0.00	1	71.50	71.30	-1	3,882	-0.03%
2023/05/05	0	0.00	2	70.00	70.10	-2	3,933	-0.05%
2023/04/25	1	69.20	0	0.00	69.00	1	3,961	0.03%
2023/04/19	1	70.20	0	0.00	70.20	1	3,723	0.03%
2023/04/17	0.1	70.30	0	0.00	70.70	0.1	3,715	0.00%
2023/04/14	0	0.00	1	70.00	70.20	-1	3,662	-0.03%
2023/04/13	0	0.00	0	70.30	70.30	0	3,653	0.00%
2023/04/12	0	0.00	2	70.80	70.60	-2	3,635	-0.06%
2023/04/11	0	0.00	1	70.40	70.40	-1	3,604	-0.03%
2023/04/06	0	0.00	3	70.00	70.50	-3	3,537	-0.08%
2023/03/30	0	0.00	6	69.70	69.90	-6	3,647	-0.16%
2023/03/29	0	0.00	1.5	69.66	69.90	-1.5	3,876	-0.04%
2023/03/23	0	0.00	4	69.25	69.80	-4	4,667	-0.09%
2023/03/22	0	0.00	1	69.30	69.40	-1	4,691	-0.02%
2023/03/21	2	69.10	0	0.00	69.30	2	4,771	0.04%
2023/03/17	2	68.10	1	68.20	67.90	1	4,828	0.02%
2023/03/15	3	66.73	1	67.60	66.60	2	4,826	0.04%
2023/03/14	1	69.00	1	69.00	69.00	0	4,722	0.00%
2023/03/13	0	0.00	2	68.40	69.40	-2	4,759	-0.04%
2023/03/10	0	0.00	2	68.90	69.00	-2	4,742	-0.04%
2023/03/07	0	0.00	2	69.55	69.90	-2	4,838	-0.04%
2023/03/06	6	68.70	1	68.70	69.00	5	4,816	0.10%
2023/03/02	0	0.00	2	68.20	68.40	-2	4,844	-0.04%
2023/02/24	0	0.00	1	68.50	68.00	-1	4,830	-0.02%
2023/02/23	0.5	68.40	0	0.00	68.50	0.5	4,810	0.01%
2023/02/22	0	0.00	2	67.50	68.20	-2	4,832	-0.04%
2023/02/21	0	0.00	1	67.90	67.90	-1	4,846	-0.02%
2023/02/20	0	0.00	2	67.70	67.80	-2	4,911	-0.04%
2023/02/15	1	67.10	0	0.00	67.20	1	5,110	0.02%
2023/02/13	2	66.95	0	0.00	67.10	2	5,107	0.04%
2023/02/07	0	0.00	1	66.20	66.60	-1	5,177	-0.02%
2023/02/06	0	0.00	2	66.05	66.10	-2	5,186	-0.04%
2023/02/02	1	65.50	0	0.00	65.40	1	5,212	0.02%
2023/01/31	1	64.40	1	65.50	64.50	0	5,257	0.00%
2023/01/30	0	0.00	1	65.20	65.60	-1	5,172	-0.02%
2023/01/11	1	64.50	0	0.00	64.50	1	5,367	0.02%
2023/01/10	0.1	64.10	0	0.00	64.50	0.1	5,497	0.00%
2023/01/09	0	0.00	1	64.80	64.80	-1	5,566	-0.02%
2022/12/20	0.1	63.10	0	0.00	63.60	0.1	5,618	0.00%
2022/12/19	0	0.00	1	63.60	63.80	-1	5,419	-0.02%
2022/12/16	1	62.10	5	63.10	64.00	-4	5,185	-0.08%
2022/12/14	0.6	63.13	0	0.00	63.30	0.6	5,077	0.01%
2022/12/07	0	0.00	2	63.00	63.00	-2	5,366	-0.04%
2022/12/05	5	62.60	1	62.60	63.50	4	5,390	0.07%
2022/11/30	0	0.00	1	61.60	62.00	-1	5,351	-0.02%
2022/11/28	1	60.50	0	0.00	60.70	1	5,446	0.02%
2022/11/24	1	60.00	0	0.00	60.20	1	5,506	0.02%
2022/11/17	0	0.00	1	60.20	60.30	-1	5,470	-0.02%
2022/11/14	0	0.00	0.1	60.10	60.40	-0.1	5,454	0.00%
2022/11/11	0	0.00	4	59.88	60.00	-4	5,398	-0.07%
2022/11/10	0	0.00	1	58.80	58.70	-1	5,312	-0.02%
2022/11/08	1	58.00	0	0.00	58.10	1	5,399	0.02%
2022/11/04	0.1	56.70	0	0.00	56.90	0.1	5,440	0.00%
2022/11/03	1	56.50	0	0.00	56.40	1	5,432	0.02%
2022/10/31	0	0.00	1	58.00	59.00	-1	5,488	-0.02%
2022/10/28	0	0.00	1	57.20	56.70	-1	5,441	-0.02%
2022/10/24	0	0.00	1	56.90	56.90	-1	5,554	-0.02%
2022/10/21	0	0.00	1	56.40	56.00	-1	5,546	-0.02%
2022/10/20	1	55.10	5	55.50	55.90	-4	5,525	-0.07%
2022/10/18	4	56.75	1	56.70	56.60	3	5,355	0.06%
2022/10/17	0	0.00	1	57.50	57.60	-1	5,312	-0.02%
2022/10/14	1	57.90	0	0.00	57.30	1	5,331	0.02%
2022/10/13	1	56.80	0	0.00	57.20	1	5,384	0.02%
2022/10/11	0	0.00	1	57.10	57.30	-1	5,491	-0.02%
2022/10/07	1	58.30	0	0.00	58.20	1	5,426	0.02%
2022/10/06	2.1	58.35	1	59.30	59.00	1.1	5,460	0.02%
2022/10/05	1	59.60	0	0.00	59.30	1	5,456	0.02%
2022/10/04	1	58.70	1	59.30	59.10	0	5,430	0.00%
2022/09/30	3	58.43	0	0.00	58.50	3	5,397	0.06%
2022/09/26	0	0.00	69.5	59.84	59.30	-69.5	5,384	-1.29%
2022/09/23	2	60.60	0	0.00	60.40	2	5,451	0.04%
2022/09/22	4	61.58	0	0.00	61.50	4	5,844	0.07%
2022/09/21	1	62.70	1	63.60	63.10	0	5,881	0.00%
2022/09/14	1	63.70	0	0.00	63.40	1	5,603	0.02%
2022/09/13	0	0.00	1	65.00	65.50	-1	5,593	-0.02%
2022/09/12	1	63.90	0	0.00	63.90	1	5,592	0.02%
2022/09/07	0	0.00	4	64.05	64.40	-4	5,696	-0.07%
2022/09/05	0	0.00	11.1	64.86	64.50	-11.1	5,657	-0.20%
2022/08/29	0.7	63.50	0	0.00	63.30	0.7	5,527	0.01%
2022/08/26	0	0.00	1	64.20	64.20	-1	5,538	-0.02%
2022/08/17	1	62.40	0	0.00	62.80	1	5,857	0.02%
2022/08/15	0.1	63.40	0	0.00	63.00	0.1	5,812	0.00%
2022/08/12	0	0.00	1	64.40	64.50	-1	5,768	-0.02%
2022/08/05	0	0.00	12	62.10	62.00	-12	6,189	-0.19%
2022/08/02	0	0.00	15	62.83	63.00	-15	6,251	-0.24%
2022/07/28	0	0.00	16	62.03	62.30	-16	6,139	-0.26%
2022/07/27	0.1	61.50	0	0.00	61.60	0.1	6,113	0.00%
2022/07/21	0	0.00	1	59.80	60.50	-1	6,216	-0.02%
2022/07/19	1.1	58.46	0	0.00	58.80	1.1	6,289	0.02%
2022/07/14	0	0.00	1	58.80	59.20	-1	6,450	-0.02%
2022/07/13	1	58.10	0	0.00	57.70	1	6,420	0.02%
2022/07/08	1	57.20	0	0.00	57.40	1	6,420	0.02%
2022/07/07	0	0.00	3	56.80	56.70	-3	6,437	-0.05%
2022/07/04	2	56.59	0	0.00	55.70	2	6,456	0.03%
2022/07/01	0.1	58.10	5	57.76	57.10	-4.9	6,479	-0.08%
2022/06/30	4	57.85	0	0.00	57.00	4	6,414	0.06%
2022/06/29	2	67.30	0	0.00	66.80	2	6,015	0.03%
2022/06/28	1	68.20	3	68.63	68.20	-2	5,905	-0.03%
2022/06/27	0	0.00	153	68.83	68.70	-153	5,899	-2.59%	大賣/鉅額交易
2022/06/24	0	0.00	2	68.45	68.50	-2	5,877	-0.03%
2022/06/23	2	67.85	2	68.05	67.50	0	5,895	0.00%
2022/06/22	0	0.00	1	69.00	68.20	-1	5,915	-0.02%
2022/06/21	0	0.00	1	69.50	69.10	-1	6,024	-0.02%
2022/06/20	2	69.10	0	0.00	68.30	2	6,034	0.03%
2022/06/17	0	0.00	1	69.90	69.90	-1	6,074	-0.02%
2022/06/14	0	0.00	1	68.80	68.60	-1	6,481	-0.02%
2022/06/13	0	0.00	1	68.70	68.70	-1	6,625	-0.02%
2022/06/08	0	0.00	1	69.50	69.20	-1	7,116	-0.01%
2022/06/07	5	68.80	10	69.50	69.20	-5	7,129	-0.07%
2022/06/02	0	0.00	0.1	69.20	68.90	-0.1	7,250	0.00%
2022/06/01	5	68.80	0	0.00	69.20	5	7,348	0.07%
2022/05/30	0	0.00	1	68.30	68.30	-1	7,147	-0.01%
2022/05/27	0	0.00	0.3	66.90	67.00	-0.3	7,128	0.00%
2022/05/26	0	0.00	1	66.50	65.90	-1	7,201	-0.01%
2022/05/25	1	66.20	1	65.60	65.90	0	7,231	0.00%
2022/05/20	0	0.00	5	65.60	65.30	-5	7,296	-0.07%
2022/05/19	0	0.00	1	65.00	64.70	-1	7,274	-0.01%
2022/05/18	0	0.00	1	65.10	65.20	-1	7,214	-0.01%
2022/05/17	7.1	64.79	5	65.00	64.50	2.1	7,177	0.03%
2022/05/16	1	64.40	5	64.60	64.20	-4	7,123	-0.06%
2022/05/13	33	64.81	0	0.00	64.60	33	7,048	0.47%
2022/05/12	20	68.00	5	68.50	67.70	15	6,802	0.22%
2022/05/11	1	68.60	0	0.00	68.50	1	6,716	0.01%
2022/05/06	2	69.80	0	0.00	70.60	2	6,771	0.03%
2022/04/28	11	69.03	0	0.00	69.40	11	7,031	0.16%
2022/04/27	3	69.83	1	70.10	69.90	2	6,982	0.03%
2022/04/26	0	0.00	3	71.50	71.30	-3	7,134	-0.04%
2022/04/21	0	0.00	2	71.70	71.90	-2	7,147	-0.03%
2022/04/19	1	70.10	0	0.00	70.00	1	6,993	0.01%
2022/04/18	0	0.00	8	70.45	70.50	-8	7,016	-0.11%
2022/04/11	3	71.03	1	70.80	70.80	2	7,046	0.03%
2022/04/08	1	71.20	2	71.55	71.60	-1	7,041	-0.01%
2022/04/07	0	0.00	10	71.40	71.10	-10	7,028	-0.14%
2022/04/06	3	71.50	0	0.00	71.60	3	6,920	0.04%
2022/04/01	0	0.00	5	72.10	72.50	-5	6,933	-0.07%
2022/03/31	4	72.10	11	72.23	72.40	-7	6,919	-0.10%
2022/03/30	2	72.60	1	72.50	72.70	1	6,873	0.01%
2022/03/28	1	72.20	1	72.90	72.80	0	6,831	0.00%
2022/03/25	1	73.20	1	73.60	73.60	0	6,816	0.00%
2022/03/24	3	73.30	1	73.60	73.60	2	6,793	0.03%
2022/03/23	0	0.00	2	72.95	73.00	-2	6,702	-0.03%
2022/03/22	0	0.00	12	72.08	72.80	-12	6,628	-0.18%
2022/03/21	3	72.20	0	0.00	71.90	3	6,518	0.05%
2022/03/18	1	72.50	1	72.80	72.80	0	6,492	0.00%
2022/03/17	3	72.17	2	72.75	72.90	1	6,112	0.02%
2022/03/16	0	0.00	4	71.93	72.10	-4	5,956	-0.07%
2022/03/15	2	71.30	1	71.20	71.60	1	5,852	0.02%
2022/03/14	0	0.00	1	71.30	71.60	-1	5,755	-0.02%
2022/03/11	4	70.58	7	70.50	70.40	-3	5,584	-0.05%
2022/03/09	1	68.70	0	0.00	68.90	1	5,413	0.02%
2022/03/08	0	0.00	3	68.50	68.60	-3	5,452	-0.06%
2022/03/07	2	67.60	1	67.70	67.60	1	5,354	0.02%
2022/03/04	2.1	69.50	0	69.60	69.70	2.1	5,362	0.04%
2022/02/24	0	0.00	21	69.18	69.00	-21	5,286	-0.40%
2022/02/23	0	0.00	20	69.71	69.80	-20	5,235	-0.38%
2022/02/17	1	70.10	15	69.99	70.30	-14	5,349	-0.26%
2022/02/16	0	0.00	1	69.80	69.80	-1	5,368	-0.02%
2022/02/10	0	0.00	1	70.40	70.80	-1	5,540	-0.02%
2022/02/08	1	69.60	0	0.00	69.70	1	5,456	0.02%
2022/01/26	0.1	69.50	2	69.70	69.30	-1.9	5,489	-0.03%
2022/01/25	3	70.10	1	69.90	69.90	2	5,829	0.03%
2022/01/21	0	0.00	4.5	70.01	70.40	-4.5	5,745	-0.08%
2022/01/20	4	70.60	0	0.00	70.90	4	5,651	0.07%
2022/01/19	1.1	70.26	14	70.79	71.00	-12.9	5,613	-0.23%
2022/01/18	3	69.97	19.6	70.41	70.40	-16.6	5,451	-0.30%
2022/01/14	0	0.00	2	68.90	69.00	-2	5,171	-0.04%
2022/01/13	2	69.30	2	69.40	69.30	0	5,198	0.00%
2022/01/12	1	69.10	2	68.75	69.30	-1	5,218	-0.02%
2022/01/11	0	0.00	5	68.66	69.10	-5	5,242	-0.10%
2022/01/06	0	0.00	3	69.03	69.30	-3	5,247	-0.06%
2022/01/04	4	68.68	0	0.00	68.30	4	5,251	0.08%
2021/12/29	0	0.00	10	69.20	69.30	-10	5,230	-0.19%
2021/12/28	0	0.00	2	69.25	69.40	-2	5,246	-0.04%
2021/12/27	0	0.00	2	68.70	69.00	-2	5,221	-0.04%
2021/12/21	0	0.00	11	68.61	68.70	-11	5,306	-0.21%
2021/12/17	0	0.00	18	68.09	68.20	-18	5,402	-0.33%
2021/12/16	0	0.00	5	68.00	67.90	-5	5,404	-0.09%
2021/12/15	3	67.27	0	0.00	67.70	3	5,462	0.05%
2021/12/14	2	67.10	3	67.50	67.50	-1	5,527	-0.02%
2021/12/09	0	0.00	8	67.74	68.00	-8	5,482	-0.15%
2021/12/08	0.1	67.10	2	67.10	67.10	-1.9	5,438	-0.03%
2021/12/06	3	66.17	1	66.50	66.90	2	5,381	0.04%
2021/12/03	0.3	66.90	0	0.00	66.40	0.3	5,382	0.01%
2021/12/02	2	66.60	0	0.00	66.40	2	5,331	0.04%
2021/11/30	3	66.90	1	67.00	66.60	2	5,250	0.04%
2021/11/29	0	0.00	1	66.90	67.00	-1	5,112	-0.02%
2021/11/26	7	67.57	2.8	67.43	67.30	4.2	5,111	0.08%
2021/11/22	0	0.00	1	68.60	68.20	-1	5,195	-0.02%
2021/11/19	1	68.00	2	68.40	68.10	-1	5,249	-0.02%
2021/11/18	1	68.20	3	68.10	68.30	-2	5,245	-0.04%
2021/11/17	1	68.10	0	0.00	68.00	1	5,224	0.02%
2021/11/16	0	0.00	2	68.30	68.40	-2	5,203	-0.04%
2021/11/15	0	0.00	1	68.10	68.00	-1	5,251	-0.02%
2021/11/12	4	67.18	0	0.00	67.70	4	5,276	0.08%
2021/11/11	2.3	67.89	0	0.00	67.90	2.3	5,244	0.04%
2021/11/10	3.2	68.43	0	0.00	68.40	3.2	5,304	0.06%
2021/11/09	1	68.50	0	0.00	69.00	1	5,375	0.02%
2021/11/04	4	69.33	30	69.20	69.30	-26	5,483	-0.47%
2021/11/03	1.1	69.23	6	69.50	69.50	-4.9	5,504	-0.09%
2021/11/02	4	69.58	19	70.32	69.30	-15	5,477	-0.27%
2021/11/01	2	67.60	5	68.04	68.10	-3	5,329	-0.06%
2021/10/28	0.1	67.80	0	0.00	67.90	0.1	5,340	0.00%
2021/10/27	3.2	67.48	0	0.00	67.70	3.2	5,372	0.06%
2021/10/26	0	0.00	16	67.73	67.90	-16	5,448	-0.29%
2021/10/25	0	0.00	1	67.10	67.10	-1	5,456	-0.02%
2021/10/21	0.2	67.80	0	67.80	67.40	0.2	5,629	0.00%
2021/10/20	1	68.30	0	0.00	67.80	1	5,599	0.02%
2021/10/19	22	67.90	15	67.90	67.90	7	5,613	0.12%
2021/10/18	0	0.00	4	67.90	67.80	-4	5,644	-0.07%
2021/10/15	2	67.45	7	67.50	67.70	-5	5,681	-0.09%
2021/10/14	0	0.00	1	67.80	67.40	-1	5,724	-0.02%
2021/10/12	0	0.00	1	67.70	67.70	-1	5,787	-0.02%
2021/10/07	3	66.93	0	0.00	66.80	3	5,886	0.05%
2021/10/05	1	65.90	0	0.00	66.40	1	6,142	0.02%
2021/10/04	0	0.00	3	66.60	66.10	-3	6,293	-0.05%
2021/10/01	0	0.00	1	66.00	66.00	-1	6,320	-0.02%
2021/09/30	1	66.30	0	0.00	67.00	1	6,337	0.02%
2021/09/29	1	65.40	68.5	65.63	65.80	-67.5	6,376	-1.06%
2021/09/28	1	66.70	0	0.00	66.50	1	6,517	0.02%
2021/09/27	0	0.00	1	67.00	67.20	-1	6,647	-0.02%
2021/09/24	1.1	67.21	1	67.30	67.10	0.1	6,925	0.00%
2021/09/23	0	0.00	5	65.96	66.10	-5	7,370	-0.07%
2021/09/22	2	64.85	7	65.21	65.60	-5	7,624	-0.07%
2021/09/17	1	65.00	0	0.00	64.70	1	7,717	0.01%
2021/09/14	1	65.10	0	0.00	64.50	1	8,037	0.01%
2021/09/13	0	0.00	2	64.70	65.20	-2	8,176	-0.02%
2021/09/08	2	64.50	2	64.30	64.40	0	8,506	0.00%
2021/09/06	7	65.40	5	65.32	65.30	2	8,622	0.02%
2021/09/03	2	64.95	0	0.00	65.30	2	8,711	0.02%
2021/09/02	1	64.60	3	64.70	64.50	-2	8,730	-0.02%
2021/09/01	2.1	65.01	0	0.00	64.90	2.1	8,760	0.02%
2021/08/31	6	64.50	0	0.00	64.80	6	8,750	0.07%
2021/08/30	9.1	64.71	0	0.00	64.60	9.1	8,683	0.10%
2021/08/27	0	0.00	1	64.50	64.70	-1	8,706	-0.01%
2021/08/26	0	0.00	1	64.70	64.60	-1	8,732	-0.01%
2021/08/25	1.1	64.25	0	0.00	64.30	1.1	8,778	0.01%
2021/08/24	0	0.00	1	64.80	64.90	-1	8,764	-0.01%
2021/08/23	5	64.70	9	64.50	64.50	-4	8,846	-0.05%
2021/08/19	0	0.00	4	64.30	64.50	-4	9,122	-0.04%
2021/08/18	2	63.75	0	0.00	64.10	2	9,144	0.02%
2021/08/17	8.1	64.09	0	0.00	64.50	8.1	9,221	0.09%
2021/08/16	12.1	64.59	16	64.99	64.50	-3.9	9,212	-0.04%
2021/08/13	21.3	66.13	1	66.10	65.70	20.3	9,230	0.22%
2021/08/12	4.1	66.98	0	0.00	66.60	4.1	9,300	0.04%
2021/08/11	17	67.69	12	67.81	67.80	5	9,333	0.05%
2021/08/10	0	0.00	16	67.66	68.00	-16	9,357	-0.17%
2021/08/09	1	67.50	3	67.60	67.50	-2	9,527	-0.02%
2021/08/06	13	68.24	0	0.00	68.30	13	9,564	0.14%
2021/08/05	11	68.60	29	68.45	68.80	-18	9,788	-0.18%
2021/08/04	3	66.93	0	0.00	67.20	3	10,213	0.03%
2021/08/02	3	66.93	0	0.00	67.10	3	10,492	0.03%
2021/07/30	11	67.10	1	67.00	67.30	10	10,571	0.09%
2021/07/29	1	67.30	1	67.40	67.60	0	10,767	0.00%
2021/07/27	2	67.80	2	67.80	68.00	0	11,112	0.00%
2021/07/26	1	67.00	0	0.00	66.90	1	11,257	0.01%
2021/07/23	2.3	66.87	0	67.10	66.80	2.3	11,392	0.02%
2021/07/22	5	66.90	56	67.00	67.10	-51	11,465	-0.44%
2021/07/21	11	66.95	3	66.90	67.20	8	11,550	0.07%
2021/07/20	7	67.49	0	0.00	67.20	7	11,656	0.06%
2021/07/19	3	67.60	3	67.57	67.90	0	11,774	0.00%
2021/07/16	0.1	67.80	2	67.95	68.00	-1.9	12,296	-0.02%
2021/07/15	58	67.92	1	67.80	67.90	57	12,418	0.46%
2021/07/14	18	67.63	0	0.00	67.80	18	12,453	0.14%
2021/07/13	1	68.00	7	67.77	68.00	-6	12,488	-0.05%
2021/07/12	3	67.10	0	0.00	66.90	3	12,472	0.02%
2021/07/09	4	67.65	4	67.75	67.60	0	12,388	0.00%
2021/07/08	3	68.07	19	68.19	68.10	-16	12,472	-0.13%
2021/07/07	2	68.10	11	68.10	68.30	-9	12,569	-0.07%
2021/07/05	1.1	67.97	1	67.90	68.70	0.1	12,813	0.00%
2021/07/02	3	67.97	1	67.90	68.00	2	12,858	0.02%
2021/07/01	22	68.66	0	0.00	68.30	22	12,921	0.17%
2021/06/30	14	68.85	3	69.03	68.80	11	12,878	0.09%
2021/06/29	19	73.85	5	74.10	73.70	14	12,478	0.11%
2021/06/28	6	74.07	6	74.12	74.00	0	12,325	0.00%
2021/06/25	2	74.65	11	74.52	74.50	-9	12,356	-0.07%
2021/06/24	5	74.72	2	74.60	74.50	3	12,490	0.02%
2021/06/22	1	74.70	0.1	74.60	74.30	0.9	13,325	0.01%
2021/06/21	10	73.80	5	74.00	74.40	5	13,359	0.04%
2021/06/18	6	74.62	5	74.50	74.70	1	13,457	0.01%
2021/06/17	1	73.80	0	0.00	74.00	1	13,494	0.01%
2021/06/16	6	73.63	3	73.53	73.80	3	13,793	0.02%
2021/06/15	1	72.20	2	72.85	73.00	-1	14,090	-0.01%
2021/06/11	1	72.40	0	0.00	72.30	1	14,259	0.01%
2021/06/10	7	72.67	23	73.00	73.00	-16	14,363	-0.11%
2021/06/09	1	72.70	2	73.05	72.70	-1	14,498	-0.01%
2021/06/08	2	73.15	5.5	73.31	73.50	-3.5	14,816	-0.02%
2021/06/07	1	72.52	0	0.00	72.90	1	15,404	0.01%
2021/06/04	0	0.00	3	73.43	73.40	-3	15,470	-0.02%
2021/06/03	3	73.60	0	0.00	73.50	3	15,584	0.02%
2021/06/02	2	73.30	6	73.65	73.60	-4	15,739	-0.03%
2021/06/01	11	73.79	5	73.70	73.80	6	15,892	0.04%
2021/05/31	4	72.88	0	0.00	73.50	4	15,999	0.03%
2021/05/28	4	73.28	4	73.28	73.20	0	16,099	0.00%
2021/05/27	0	0.00	7	73.01	73.20	-7	16,226	-0.04%
2021/05/26	0	0.00	50	73.20	73.30	-50	16,505	-0.30%
2021/05/25	5	72.62	0	0.00	72.90	5	16,687	0.03%
2021/05/24	1	72.20	1	72.70	72.70	0	16,815	0.00%
2021/05/21	1	72.80	42	72.99	72.50	-41	16,964	-0.24%
2021/05/20	0	0.00	4.1	72.05	72.10	-4.1	17,089	-0.02%
2021/05/19	5	71.00	73	71.01	71.50	-68	17,153	-0.40%
2021/05/18	1	69.70	12	69.84	70.20	-11	17,358	-0.06%
2021/05/17	3	68.47	3	68.80	68.40	0	17,964	0.00%
2021/05/13	4	70.40	18	70.20	70.10	-14	18,054	-0.08%
2021/05/12	3	68.60	30	71.93	71.10	-27	17,959	-0.15%
2021/05/11	35	69.76	21	69.75	69.30	14	17,558	0.08%
2021/05/10	3.1	70.63	2	70.65	70.60	1.1	17,580	0.01%
2021/05/07	4.2	70.49	1	71.10	71.10	3.2	18,197	0.02%
2021/05/06	29.1	70.04	7.7	70.68	69.70	21.4	19,274	0.11%
2021/05/05	3	71.13	1	70.80	70.80	2	19,804	0.01%
2021/05/04	85	71.08	10	71.42	71.50	75	20,037	0.37%
2021/05/03	13.4	72.65	8	72.31	72.20	5.4	20,055	0.03%
2021/04/29	1	73.99	1	74.00	73.60	0	20,347	0.00%
2021/04/28	1	73.50	4	73.65	73.60	-3	20,672	-0.01%
2021/04/27	12.1	73.23	14	73.34	73.30	-1.9	21,355	-0.01%
2021/04/26	19	73.58	1	73.60	73.60	18	21,679	0.08%
2021/04/23	8	73.85	4.1	74.30	73.90	3.9	22,419	0.02%
2021/04/22	23.1	74.79	17	74.85	74.10	6.1	24,604	0.02%
2021/04/21	0	0.00	6	74.07	74.30	-6	25,484	-0.02%
2021/04/20	12	73.76	2	73.60	74.00	10	26,144	0.04%
2021/04/19	2	73.75	12	73.62	73.80	-10	26,288	-0.04%
2021/04/16	9	73.29	7	73.43	73.50	2	26,368	0.01%
2021/04/15	10	72.92	0	0.00	73.00	10	26,429	0.04%
2021/04/14	31	72.70	16	72.69	73.20	15	26,434	0.06%
2021/04/13	3	72.53	1.1	73.19	72.50	2	26,365	0.01%
2021/04/12	8	72.79	1	72.70	72.70	7	26,479	0.03%
2021/04/09	17	73.66	0	0.00	73.30	17	26,461	0.06%
2021/04/08	19	73.69	26	73.57	73.60	-7	26,327	-0.03%
2021/04/07	29	72.62	3	72.70	72.80	26	26,181	0.10%
2021/04/06	45.6	73.30	52.1	73.12	73.00	-6.6	26,030	-0.03%
2021/04/01	14.1	73.76	5	73.50	73.50	9.1	25,829	0.04%
2021/03/31	2	73.90	0	0.00	74.10	2	25,726	0.01%
2021/03/30	14	73.44	0	0.00	73.70	14	25,623	0.05%
2021/03/29	7	73.80	3	73.83	73.60	4	25,510	0.02%
2021/03/26	54	73.84	12	74.06	73.80	42	25,357	0.17%
2021/03/25	2	74.85	16	75.18	75.70	-14	24,820	-0.06%
2021/03/24	18.5	74.14	18	74.38	74.20	0.5	24,692	0.00%
2021/03/23	3	73.53	0	0.00	74.00	3	24,594	0.01%
2021/03/22	8	74.00	1	74.10	74.00	7	24,491	0.03%
2021/03/19	1	74.50	4	74.38	75.00	-3	24,545	-0.01%
2021/03/18	12	74.08	14	74.56	74.30	-2	24,358	-0.01%
2021/03/17	9.1	72.56	27	72.74	72.30	-18	24,366	-0.07%
2021/03/16	5	71.80	15	71.83	71.50	-10	24,370	-0.04%
2021/03/15	13.5	71.72	2	71.25	71.50	11.5	24,405	0.05%
2021/03/12	19.1	71.26	1	70.80	71.40	18.1	24,426	0.07%
2021/03/11	118	71.58	116	71.39	72.00	2	24,483	0.01%	大買/大賣/
2021/03/10	3.1	74.40	22	74.31	73.90	-18.9	23,998	-0.08%
2021/03/09	2	72.70	4	73.10	72.80	-2	23,975	-0.01%
2021/03/08	5	73.44	1	73.90	73.20	4	23,979	0.02%
2021/03/05	27	73.53	1	73.40	73.50	26	23,936	0.11%
2021/03/04	1	74.20	20	75.10	74.30	-19	23,982	-0.08%
2021/03/03	5	74.92	94	74.46	75.50	-89	23,918	-0.37%
2021/03/02	10	74.08	22	74.08	73.90	-12	23,861	-0.05%
2021/02/26	21	74.70	2	74.55	74.60	19	23,754	0.08%
2021/02/25	8	75.80	14	76.79	75.90	-6	23,456	-0.03%
2021/02/24	7	76.30	31	76.25	76.00	-24	23,325	-0.10%
2021/02/23	1	75.10	0	0.00	75.10	1	23,270	0.00%
2021/02/22	9	75.93	2	76.20	75.80	7	23,118	0.03%
2021/02/19	1	76.00	0	0.00	76.10	1	22,985	0.00%
2021/02/18	6	75.17	38	75.42	75.40	-32	22,853	-0.14%
2021/02/17	81	75.54	118	76.00	75.20	-37	22,678	-0.16%	大賣/
2021/02/05	17	78.63	0	0.00	78.40	17	22,274	0.08%
2021/02/04	21	78.94	25	79.32	78.90	-4	22,157	-0.02%
2021/02/03	2	78.10	0	0.00	78.20	2	22,161	0.01%
2021/02/02	12	78.39	8	78.48	78.10	4	22,341	0.02%
2021/02/01	6	77.53	0	0.00	78.00	6	22,368	0.03%
2021/01/29	32	81.89	130	79.51	78.40	-98	22,106	-0.44%	大賣/
2021/01/28	42	81.90	40	81.84	81.50	2	21,406	0.01%
2021/01/27	10	80.55	59	80.64	81.10	-49	20,213	-0.24%
2021/01/26	7	78.66	10	78.68	77.70	-3	19,412	-0.02%
2021/01/25	6	77.28	15	77.73	78.00	-9	19,027	-0.05%
2021/01/22	19	77.43	6	76.08	77.60	13	18,789	0.07%
2021/01/21	102	76.93	17	77.31	77.00	85	18,280	0.46%	大買/
2021/01/20	17	77.09	78	75.75	76.00	-61	17,816	-0.34%
2021/01/19	70	78.94	12.1	79.03	79.00	57.9	17,029	0.34%
2021/01/18	169	78.87	3	79.40	79.00	166	16,570	1.00%	大買/鉅額交易
2021/01/15	38	81.75	51	81.20	80.40	-13	15,678	-0.08%
2021/01/14	15	76.30	64	77.15	77.90	-49	13,423	-0.37%
2021/01/13	9	70.01	73	70.47	70.90	-64	12,034	-0.53%
2021/01/12	2.1	67.26	1	67.70	67.50	1.1	11,175	0.01%
2021/01/11	25	66.98	0	0.00	67.30	25	10,964	0.23%
2021/01/08	1	67.50	3	67.23	67.40	-2	10,765	-0.02%
2021/01/07	1	66.80	7	66.80	66.80	-6	10,613	-0.06%
2021/01/06	16	66.66	10	66.74	66.70	6	10,633	0.06%
2021/01/05	11	66.87	4	66.80	66.80	7	10,501	0.07%
2021/01/04	2	67.90	5	68.02	68.00	-3	10,269	-0.03%
2020/12/31	8	67.29	16	67.26	67.30	-8	10,070	-0.08%
2020/12/30	2	66.75	2	67.35	67.50	0	10,034	0.00%
2020/12/29	12	67.38	2	67.15	67.10	10	9,957	0.10%
2020/12/28	11	68.10	7.5	68.07	68.00	3.5	9,906	0.04%
2020/12/25	23	67.66	13	67.39	67.80	10	9,956	0.10%
2020/12/24	10	66.70	9	66.70	66.80	1	9,924	0.01%
2020/12/23	1.1	66.61	6	66.38	66.80	-4.9	9,889	-0.05%
2020/12/22	1	66.70	14	66.64	66.20	-13	9,905	-0.13%
2020/12/21	5	65.52	15	65.70	66.20	-10	9,896	-0.10%
2020/12/18	12	67.53	10	66.70	66.70	2	9,762	0.02%
2020/12/17	6	68.18	14	67.79	67.90	-8	9,618	-0.08%
2020/12/16	0	0.00	5	68.46	68.50	-5	9,602	-0.05%
2020/12/15	17	68.34	2	67.60	67.30	15	9,669	0.16%
2020/12/14	29	69.94	26	70.55	69.60	3	9,443	0.03%
2020/12/11	12	70.28	20	70.15	69.90	-8	9,331	-0.09%
2020/12/10	14	69.04	1	69.10	69.40	13	8,938	0.15%
2020/12/09	154	69.37	9	69.30	69.40	145	8,781	1.65%	大買/鉅額交易
2020/12/08	88	68.54	9	68.94	68.40	79	8,606	0.92%
2020/12/07	49	68.41	24	68.15	68.80	25	8,455	0.30%
2020/12/04	5	66.54	18	66.53	66.60	-13	8,094	-0.16%
2020/12/03	7	66.21	43	65.90	66.10	-36	8,018	-0.45%
2020/12/02	11	65.60	15	66.54	66.40	-4	7,971	-0.05%
2020/12/01	9	65.08	1	65.40	65.50	8	7,857	0.10%
2020/11/30	33	66.80	13	66.50	65.30	20	7,741	0.26%
2020/11/27	105	66.60	6.1	66.67	66.50	98.9	7,551	1.31%	大買/
2020/11/26	3	66.20	3	66.43	66.50	0	7,521	0.00%
2020/11/25	13	66.34	2	65.90	65.90	11	7,510	0.15%
2020/11/24	4	66.23	3	66.07	66.20	1	7,477	0.01%
2020/11/23	12	65.77	1.1	65.89	65.90	10.9	7,358	0.15%
2020/11/20	13	65.62	20.3	65.86	65.60	-7.3	7,246	-0.10%
2020/11/19	0	0.00	2	65.10	65.00	-2	7,129	-0.03%
2020/11/18	0	0.00	3	65.23	65.30	-3	7,205	-0.04%
2020/11/17	3	64.80	6.1	65.08	65.00	-3.1	7,243	-0.04%
2020/11/16	6	64.83	8	64.96	65.00	-2	7,368	-0.03%
2020/11/13	15	63.75	4	64.03	64.10	11	7,365	0.15%
2020/11/12	0	0.00	7	62.33	62.30	-7	7,281	-0.10%
2020/11/11	0	0.00	19	62.13	62.50	-19	7,841	-0.24%
2020/11/10	58	60.34	8	60.25	60.30	50	8,501	0.59%
2020/11/09	38	60.66	11	60.80	60.90	27	8,160	0.33%
2020/11/06	6	62.23	11	62.65	62.20	-5	7,951	-0.06%
2020/11/05	6	62.50	0	0.00	62.30	6	8,012	0.07%
2020/11/02	1	61.60	1	62.20	62.20	0	8,331	0.00%
2020/10/30	2	61.30	0	0.00	61.50	2	8,537	0.02%
2020/10/29	2	61.90	1	62.00	61.90	1	8,543	0.01%
2020/10/28	1	62.80	10	62.60	62.30	-9	8,639	-0.10%
2020/10/26	1	62.30	0	0.00	62.30	1	8,767	0.01%
2020/10/23	27	62.39	0	0.00	62.40	27	8,830	0.31%
2020/10/22	8	62.38	5	62.30	62.30	3	8,865	0.03%
2020/10/21	1	62.80	0	0.00	62.80	1	8,820	0.01%
2020/10/16	1	63.20	0	0.00	63.10	1	9,136	0.01%
2020/10/15	1	63.10	1	64.00	63.10	0	9,382	0.00%
2020/10/14	1	63.80	4	64.68	63.70	-3	9,365	-0.03%
2020/10/08	0	0.00	3	64.00	64.00	-3	9,392	-0.03%
2020/10/07	0	0.00	0.1	63.40	63.40	-0.1	9,439	0.00%
2020/10/05	1	63.90	0	0.00	63.20	1	9,602	0.01%
2020/09/30	0	0.00	1	63.80	63.80	-1	9,703	-0.01%
2020/09/29	0	0.00	24	62.92	62.90	-24	9,763	-0.25%
2020/09/28	1.1	61.84	5	62.00	62.20	-3.9	9,840	-0.04%
2020/09/25	62	61.33	43	61.19	61.30	19	9,978	0.19%
2020/09/24	21	62.11	0	0.00	61.50	21	10,068	0.21%
2020/09/23	3	63.20	0	0.00	63.00	3	10,071	0.03%
2020/09/22	9	63.56	80	63.70	63.20	-71	10,826	-0.66%
2020/09/21	8	64.63	1	65.30	64.20	7	11,198	0.06%
2020/09/18	0	0.00	27.1	64.95	65.60	-27.1	11,465	-0.24%
2020/09/17	1	64.30	0	0.00	63.90	1	11,566	0.01%
2020/09/16	40	64.07	13	64.00	64.00	27	11,769	0.23%
2020/09/15	22	64.15	0	0.00	63.90	22	11,987	0.18%
2020/09/14	61	63.53	10	63.40	63.80	51	12,033	0.42%
2020/09/11	10	62.70	10	63.20	62.80	0	12,060	0.00%
2020/09/10	6	62.82	0	0.00	62.80	6	12,134	0.05%
2020/09/09	1	62.50	0	0.00	63.20	1	12,278	0.01%
2020/09/08	0	0.00	1	63.00	63.10	-1	12,530	-0.01%
2020/09/07	10.1	63.05	0	0.00	62.90	10.1	12,889	0.08%
2020/09/04	3	63.20	19	63.16	63.60	-16	12,959	-0.12%
2020/09/03	1	63.70	4	63.80	63.70	-3	13,012	-0.02%
2020/09/02	5	63.72	0	0.00	63.70	5	13,103	0.04%
2020/09/01	1	63.00	5	63.50	63.50	-4	13,101	-0.03%
2020/08/31	6	62.75	2	62.90	62.50	4	13,183	0.03%
2020/08/28	12	63.24	0	0.00	62.90	12	13,242	0.09%
2020/08/27	1	63.50	12	63.90	63.90	-11	13,210	-0.08%
2020/08/26	41	63.34	0	0.00	63.60	41	13,311	0.31%
2020/08/25	10.1	63.86	5	64.40	63.80	5.1	13,476	0.04%
2020/08/24	16	63.26	0	0.00	63.30	16	13,484	0.12%
2020/08/21	14	64.32	6	65.08	64.40	8	13,382	0.06%
2020/08/20	12	64.77	42	63.86	64.00	-30	13,352	-0.22%
2020/08/19	3	66.90	2	66.75	66.60	1	13,179	0.01%
2020/08/18	9	68.06	10	67.90	67.70	-1	13,092	-0.01%
2020/08/17	8	69.35	28.1	68.79	69.10	-20.1	13,050	-0.15%
2020/08/14	6	64.83	11	66.45	66.70	-5	12,536	-0.04%
2020/08/11	2	62.65	0	0.00	62.00	2	12,059	0.02%
2020/08/06	0	0.00	16	63.99	64.00	-16	12,425	-0.13%
2020/08/05	0	0.00	1	63.90	63.40	-1	12,453	-0.01%
2020/08/04	1	63.50	23	63.23	63.80	-22	12,389	-0.18%
2020/08/03	0	0.00	1	62.30	62.10	-1	12,256	-0.01%
2020/07/30	6	60.50	5	61.00	61.30	1	12,140	0.01%
2020/07/28	7	61.31	16	61.02	60.60	-9	12,092	-0.07%
2020/07/27	8	60.58	0	0.00	60.40	8	12,154	0.07%
2020/07/24	6	61.45	5	62.20	61.20	1	12,241	0.01%
2020/07/23	7	62.33	2	62.65	62.20	5	12,237	0.04%
2020/07/22	4	61.90	0	0.00	61.90	4	12,201	0.03%
2020/07/21	25	61.23	0	0.00	61.20	25	12,219	0.20%
2020/07/20	36	62.26	4	61.80	61.50	32	12,115	0.26%
2020/07/17	7	64.21	8	64.05	64.00	-1	11,970	-0.01%
2020/07/16	13	64.37	10	64.00	64.10	3	12,076	0.02%
2020/07/15	8	64.03	0	0.00	63.90	8	12,107	0.07%
2020/07/14	1	64.80	0	0.00	64.70	1	12,193	0.01%
2020/07/13	1	64.00	7	64.70	64.80	-6	12,260	-0.05%
2020/07/10	8	64.04	0	0.00	63.70	8	12,339	0.06%
2020/07/09	12	64.99	7	64.81	64.80	5	12,411	0.04%
2020/07/08	2.1	65.01	1	65.00	65.10	1.1	12,351	0.01%
2020/07/07	7	65.63	0	0.00	65.60	7	12,272	0.06%
2020/07/06	2	66.40	1	66.60	66.50	1	12,140	0.01%
2020/07/03	6	65.55	12	65.92	66.10	-6	12,122	-0.05%
2020/07/02	2	65.20	2	65.25	65.30	0	12,087	0.00%
2020/07/01	4	64.50	5	64.90	64.50	-1	12,103	-0.01%
2020/06/30	20	64.60	0	0.00	64.00	20	12,039	0.17%
2020/06/29	9	69.88	4	70.00	69.80	5	11,418	0.04%
2020/06/24	1	70.10	2	70.05	70.10	-1	11,148	-0.01%
2020/06/23	1	70.10	9	70.33	70.00	-8	11,187	-0.07%
2020/06/18	5	69.20	0	0.00	68.90	5	10,687	0.05%
2020/06/16	0	0.00	5	68.80	68.60	-5	10,759	-0.05%
2020/06/15	5	69.10	0	0.00	67.80	5	10,819	0.05%
2020/06/12	5	69.02	3	68.70	69.10	2	10,733	0.02%
2020/06/11	7	69.31	3	68.37	67.80	4	10,583	0.04%
2020/06/10	1	66.70	0	0.00	67.00	1	10,270	0.01%
2020/06/08	0	0.00	1	66.90	66.80	-1	10,395	-0.01%
2020/06/05	0	0.00	1	66.10	66.30	-1	10,372	-0.01%
2020/06/04	1	66.50	0	0.00	66.40	1	10,458	0.01%
2020/06/03	0	0.00	11	66.42	66.10	-11	10,478	-0.10%
2020/06/02	2	64.90	1	65.00	65.10	1	10,380	0.01%
2020/06/01	0	0.00	1	64.50	64.20	-1	10,357	-0.01%
2020/05/29	0	0.00	2	63.70	64.50	-2	10,339	-0.02%
2020/05/28	11	61.65	5	61.50	61.50	6	10,282	0.06%
2020/05/26	0	0.00	5	62.00	62.00	-5	10,471	-0.05%
2020/05/25	0	0.00	1	61.30	61.50	-1	10,386	-0.01%
2020/05/22	0	0.00	1	60.50	60.70	-1	10,385	-0.01%
2020/05/21	41	61.06	0	0.00	60.60	41	10,324	0.40%
2020/05/20	11	61.13	0	0.00	61.00	11	10,203	0.11%
2020/05/19	8	61.50	5	61.30	61.10	3	10,136	0.03%
2020/05/15	17	62.73	5	63.40	62.60	12	9,872	0.12%
2020/05/13	40	66.10	14	66.30	66.50	26	9,364	0.28%
2020/05/11	2	67.10	7	67.03	66.90	-5	9,223	-0.05%
2020/05/08	5	65.90	0	0.00	66.30	5	9,157	0.05%
2020/05/04	0	0.00	3	64.90	64.90	-3	9,171	-0.03%
2020/04/30	2	65.80	22	66.09	66.10	-20	9,167	-0.22%
2020/04/29	2	66.00	3	66.13	65.50	-1	9,145	-0.01%
2020/04/28	0	0.00	7	65.77	65.90	-7	9,085	-0.08%
2020/04/24	0	0.00	1	64.90	64.70	-1	9,151	-0.01%
2020/04/23	0.2	64.40	0	0.00	64.40	0.2	9,083	0.00%
2020/04/22	3	63.17	1	62.80	63.10	2	8,999	0.02%
2020/04/21	4	63.48	0	0.00	63.20	4	8,908	0.04%
2020/04/20	6	64.88	49	64.80	64.40	-43	8,809	-0.49%
2020/04/17	1	65.80	3	65.47	65.10	-2	8,824	-0.02%
2020/04/16	1	64.60	2	64.40	65.00	-1	8,673	-0.01%
2020/04/15	1	64.70	0	0.00	64.80	1	8,597	0.01%
2020/04/14	2	63.50	3	63.30	63.70	-1	8,529	-0.01%
2020/04/08	0	0.00	4	62.33	62.50	-4	8,461	-0.05%
2020/04/07	4	62.43	1	62.80	61.80	3	8,374	0.04%
2020/04/06	3	60.83	6	60.98	61.60	-3	8,244	-0.04%
2020/03/31	4	59.43	0	0.00	58.00	4	7,929	0.05%
2020/03/30	5	59.16	1	59.60	59.30	4	7,705	0.05%
2020/03/27	403	60.60	401	60.60	60.10	2	7,575	0.03%	大買/大賣/
2020/03/26	0	0.00	12	55.23	55.10	-12	7,245	-0.17%
2020/03/25	10	55.20	0	0.00	54.90	10	7,265	0.14%
2020/03/23	2	49.75	0	0.00	48.20	2	7,341	0.03%
2020/03/20	12	51.66	1	52.00	51.80	11	7,335	0.15%
2020/03/19	5	48.80	6	49.37	48.10	-1	7,245	-0.01%
2020/03/18	5	51.00	5	50.30	50.30	0	7,137	0.00%
2020/03/17	0	0.00	1	51.50	50.70	-1	7,143	-0.01%
2020/03/16	2	53.60	0	0.00	52.60	2	7,083	0.03%
2020/03/13	2	53.15	1	53.90	55.30	1	7,017	0.01%
2020/03/12	3	57.77	10	58.66	56.80	-7	6,839	-0.10%
2020/03/11	6	60.00	5	59.90	59.40	1	6,756	0.01%
2020/03/10	7	60.31	16	60.91	60.30	-9	6,727	-0.13%
2020/03/09	5	59.80	6	60.88	61.30	-1	6,612	-0.02%
2020/03/06	7	61.54	5	61.30	61.30	2	6,580	0.03%
2020/03/04	0	0.00	5	62.00	61.60	-5	6,685	-0.07%
2020/03/02	3	60.57	2	60.60	60.30	1	6,503	0.02%
2020/02/27	5	63.30	0	0.00	62.70	5	6,430	0.08%
2020/02/26	0	0.00	1	64.00	64.20	-1	6,378	-0.02%
2020/02/25	0	0.00	1	64.40	64.70	-1	6,416	-0.02%
2020/02/21	6	65.20	5	65.80	65.50	1	6,652	0.02%
2020/02/19	1	66.50	0	0.00	66.70	1	6,893	0.01%
2020/02/18	5	65.10	5	65.80	66.00	0	6,983	0.00%
2020/02/17	6	65.33	5	65.80	65.80	1	7,238	0.01%
2020/02/12	0	0.00	1	65.90	65.30	-1	8,661	-0.01%
2020/02/11	0	0.00	1	65.60	65.50	-1	9,655	-0.01%
2020/02/10	1	63.80	4	64.90	64.70	-3	9,654	-0.03%
2020/02/07	1	65.20	0	0.00	65.30	1	9,618	0.01%
2020/02/03	4	63.05	1	62.80	63.90	3	9,818	0.03%
2020/01/30	0	0.00	5	62.60	62.80	-5	9,970	-0.05%
2020/01/20	0	0.00	1	68.30	68.00	-1	9,796	-0.01%
2020/01/16	1	68.00	5	67.96	68.00	-4	9,812	-0.04%
2020/01/14	3	69.10	0	0.00	69.10	3	9,932	0.03%
2020/01/13	0	0.00	4	69.03	69.20	-4	9,978	-0.04%
2020/01/10	10	67.00	0	0.00	67.00	10	10,257	0.10%
2020/01/09	2	67.10	0	0.00	67.40	2	10,402	0.02%
2020/01/07	1	67.50	2	67.85	68.30	-1	10,325	-0.01%
2020/01/06	0	0.00	1	66.70	66.80	-1	10,281	-0.01%
2019/12/31	1	68.40	0	0.00	68.40	1	10,309	0.01%
2019/12/23	1	70.30	0	0.00	69.80	1	10,403	0.01%
2019/12/19	1	70.20	1	70.00	70.20	0	10,340	0.00%
2019/12/18	1	70.00	18	70.80	71.10	-17	10,264	-0.17%
2019/12/16	0	0.00	1	68.70	68.70	-1	10,061	-0.01%
2019/12/13	10	68.50	1	68.70	68.80	9	10,081	0.09%
2019/12/12	1	69.90	4	69.48	69.00	-3	10,022	-0.03%
2019/12/11	15	68.00	6	68.15	68.70	9	9,921	0.09%
2019/12/10	2	68.70	0	0.00	68.90	2	9,860	0.02%
2019/12/09	12	68.73	0	0.00	68.40	12	9,870	0.12%
2019/12/04	3	68.77	1	69.10	69.00	2	9,768	0.02%
2019/12/03	6	69.03	2	69.15	69.10	4	9,735	0.04%
2019/12/02	1	67.20	1	67.80	67.50	0	9,595	0.00%
2019/11/29	4	67.93	2	69.00	68.00	2	9,533	0.02%
2019/11/27	1	69.60	0	0.00	69.70	1	9,548	0.01%
2019/11/26	0	0.00	1	70.30	70.20	-1	9,489	-0.01%
2019/11/25	0	0.00	7	69.91	69.90	-7	9,335	-0.07%
2019/11/22	1	71.00	0	0.00	70.80	1	9,321	0.01%
2019/11/21	0	0.00	3	70.27	71.30	-3	9,256	-0.03%
2019/11/20	3	71.00	24	71.22	71.00	-21	9,097	-0.23%
2019/11/19	4	70.65	2	70.65	70.70	2	8,977	0.02%
2019/11/18	11	69.81	19	70.11	70.00	-8	8,747	-0.09%
2019/11/15	0	0.00	3	70.20	69.80	-3	8,659	-0.03%
2019/11/14	3	69.70	1	70.50	70.00	2	8,545	0.02%
2019/11/13	1	70.10	21	69.74	70.00	-20	8,312	-0.24%
2019/11/12	13	68.28	760	67.59	68.60	-747	7,853	-9.51%	大賣/鉅額交易
2019/11/11	4	66.93	2	67.40	66.70	2	7,394	0.03%
2019/11/08	761	67.29	44	65.73	67.30	717	7,023	10.21%	大買/鉅額交易
2019/11/07	0	0.00	2	60.80	61.20	-2	6,158	-0.03%
2019/11/06	0	0.00	2	60.90	61.30	-2	6,163	-0.03%
2019/11/05	10	60.90	0.5	60.90	61.00	9.5	6,181	0.15%
2019/11/04	0	0.00	13	60.98	61.10	-13	6,224	-0.21%
2019/11/01	2	59.90	10	60.30	60.20	-8	6,196	-0.13%
2019/10/31	20	59.65	10	59.50	59.30	10	6,190	0.16%
2019/10/30	2	60.10	1	60.30	60.40	1	6,095	0.02%
2019/10/29	0	0.00	3	60.90	60.70	-3	6,217	-0.05%
2019/10/28	11	59.88	2	59.70	59.80	9	6,159	0.15%
2019/10/25	0	0.00	3	59.50	59.60	-3	6,204	-0.05%
2019/10/24	1	59.00	2	59.15	59.30	-1	6,228	-0.02%
2019/10/23	5	58.80	6	59.23	59.20	-1	6,267	-0.02%
2019/10/22	0	0.00	6	58.65	58.50	-6	6,216	-0.10%
2019/10/21	6	58.07	1	58.20	58.30	5	6,157	0.08%
2019/10/18	4	59.10	4	58.75	58.00	0	6,074	0.00%
2019/10/17	8	56.73	19	56.28	57.30	-11	5,714	-0.19%
2019/10/16	0	0.00	1	55.10	55.50	-1	5,511	-0.02%
2019/10/15	0	0.00	1	55.10	55.10	-1	5,528	-0.02%
2019/10/14	0	0.00	1	55.30	55.00	-1	5,583	-0.02%
2019/10/09	11	54.80	10	54.40	54.00	1	5,533	0.02%
2019/10/08	11	55.33	10	55.30	55.10	1	5,520	0.02%
2019/10/07	1	55.20	22	55.26	55.50	-21	5,520	-0.38%
2019/10/03	7	53.84	7	54.46	54.60	0	5,499	0.00%
2019/09/27	1	54.80	4	54.50	54.00	-3	5,447	-0.06%
2019/09/25	2	54.25	0	0.00	54.70	2	5,464	0.04%
2019/09/24	0	0.00	86	55.11	55.00	-86	5,499	-1.56%
2019/09/23	0	0.00	4	54.68	54.50	-4	5,470	-0.07%
2019/09/20	0	0.00	1	54.60	54.60	-1	5,506	-0.02%
2019/09/18	3	54.20	4	54.65	54.70	-1	5,436	-0.02%
2019/09/17	0	0.00	3	53.77	53.90	-3	5,345	-0.06%
2019/09/16	1	53.30	0	0.00	53.50	1	5,421	0.02%
2019/09/05	0	0.00	1	52.90	52.70	-1	5,431	-0.02%
2019/09/04	0	0.00	5	52.30	52.40	-5	5,497	-0.09%
2019/09/03	5	51.80	0	0.00	51.90	5	5,541	0.09%
2019/09/02	2	52.30	2	52.70	52.20	0	5,567	0.00%
2019/08/30	0	0.00	21	52.13	52.40	-21	5,581	-0.38%
2019/08/29	2	50.20	1	50.40	50.20	1	5,415	0.02%
2019/08/28	0	0.00	1	50.70	50.50	-1	5,400	-0.02%
2019/08/26	4	50.08	2	50.20	50.00	2	5,427	0.04%
2019/08/23	5	50.70	0	0.00	50.70	5	5,469	0.09%
2019/08/22	5	51.00	9	50.97	51.10	-4	5,556	-0.07%
2019/08/21	0	0.00	1	51.20	51.30	-1	5,627	-0.02%
2019/08/20	2	51.35	0	0.00	51.10	2	5,617	0.04%
2019/08/19	1	51.50	0	0.00	51.50	1	5,590	0.02%
2019/08/16	0	0.00	6	51.05	51.00	-6	5,592	-0.11%
2019/08/14	5	51.00	0	0.00	50.70	5	5,523	0.09%
2019/08/12	11	49.34	11	50.58	50.60	0	5,493	0.00%
2019/08/08	3	48.20	0	0.00	48.00	3	5,414	0.06%
2019/08/07	3	48.02	1	48.10	48.00	2	5,477	0.04%
2019/08/06	5	47.48	0	0.00	47.70	5	5,537	0.09%
2019/08/05	6	48.55	0	0.00	48.45	6	5,533	0.11%
2019/08/02	4	49.74	0	0.00	49.70	4	5,541	0.07%
2019/08/01	2	50.65	0	0.00	50.80	2	5,735	0.03%
2019/07/31	26	51.37	5	51.30	50.90	21	6,001	0.35%
2019/07/30	2	56.30	5	56.30	56.00	-3	5,782	-0.05%
2019/07/26	20	57.23	0	0.00	57.50	20	5,731	0.35%
2019/07/25	10	56.75	17.1	56.96	57.40	-7.1	5,669	-0.13%
2019/07/24	29	55.91	10	56.00	56.10	19	5,675	0.33%
2019/07/23	1	55.90	0	0.00	55.90	1	5,669	0.02%
2019/07/17	2	55.60	0	0.00	55.40	2	5,893	0.03%
2019/07/16	0	0.00	1	56.10	56.30	-1	5,932	-0.02%
2019/07/15	1	55.00	0	0.00	55.00	1	6,042	0.02%
2019/07/11	0	0.00	7	55.27	55.50	-7	6,804	-0.10%
2019/07/09	5	54.50	0	0.00	54.50	5	7,637	0.07%
2019/07/08	0	0.00	5	55.10	55.10	-5	7,647	-0.07%
2019/07/05	6	54.90	2	55.10	55.10	4	7,660	0.05%
2019/07/02	6	54.40	0	0.00	54.60	6	7,808	0.08%
2019/07/01	3	54.30	2	54.45	54.50	1	7,840	0.01%
2019/06/27	0.1	54.00	1	54.30	54.30	-0.9	7,899	-0.01%
2019/06/26	0	0.00	1	54.10	54.00	-1	7,916	-0.01%
2019/06/25	1	54.20	0	0.00	53.70	1	7,976	0.01%
2019/06/24	0	0.00	1	53.50	54.20	-1	8,010	-0.01%
2019/06/20	0	0.00	2	54.10	54.10	-2	7,932	-0.03%
2019/06/19	0	0.00	24	53.13	53.40	-24	7,889	-0.30%
2019/06/18	0	0.00	2	52.15	52.20	-2	7,844	-0.03%
2019/06/12	0	0.00	10	51.26	52.20	-10	8,383	-0.12%
2019/06/10	0	0.00	2	50.60	50.30	-2	8,293	-0.02%
2019/06/06	5	50.20	0	0.00	50.00	5	8,306	0.06%
2019/06/05	10	51.00	0	0.00	51.00	10	8,423	0.12%
2019/05/30	1	50.30	0	0.00	51.10	1	8,440	0.01%
2019/05/29	18	49.41	5	49.40	49.40	13	8,432	0.15%
2019/05/28	6	50.50	0	0.00	50.00	6	8,395	0.07%
2019/05/27	0	0.00	10	50.65	50.60	-10	8,375	-0.12%
2019/05/24	0.2	50.60	5	50.50	50.50	-4.8	8,474	-0.06%
2019/05/23	2	50.10	0	0.00	50.10	2	8,582	0.02%
2019/05/21	1	50.30	0	0.00	50.40	1	8,804	0.01%
2019/05/20	5	50.50	4	50.58	50.50	1	8,846	0.01%
2019/05/17	13	50.14	6	49.96	49.95	7	8,864	0.08%
2019/05/16	13	50.05	6	50.22	49.95	7	8,820	0.08%
2019/05/15	0.2	51.00	0	0.00	50.90	0.2	8,787	0.00%
2019/05/14	12	50.39	3	50.50	50.80	9	8,743	0.10%
2019/05/13	2	51.00	1	51.20	51.70	1	8,680	0.01%
2019/05/10	5	51.70	90	51.77	51.70	-85	8,645	-0.98%
2019/05/09	11	52.15	11	52.73	52.00	0	8,585	0.00%
2019/05/08	15	54.19	2	54.40	53.50	13	8,315	0.16%
2019/05/07	1	57.30	1	57.30	57.20	0	8,026	0.00%
2019/05/06	18	57.82	1	57.60	57.00	17	8,125	0.21%
2019/05/03	2	58.70	2	59.20	59.40	0	7,979	0.00%
2019/05/02	0	0.00	5	58.90	58.60	-5	7,931	-0.06%
2019/04/30	0	0.00	1	58.30	58.30	-1	7,912	-0.01%
2019/04/29	10	58.35	5	58.70	58.30	5	7,847	0.06%
2019/04/26	5	58.98	0	0.00	58.80	5	7,833	0.06%
2019/04/25	1	59.00	3	58.97	59.20	-2	7,834	-0.03%
2019/04/24	23.2	59.84	5	60.40	59.40	18.2	7,862	0.23%
2019/04/23	14	58.32	11	58.93	59.10	3	7,782	0.04%
2019/04/22	8	59.04	1	59.30	58.90	7	7,733	0.09%
2019/04/19	17	60.70	5	59.96	60.10	12	7,713	0.16%
2019/04/18	1	62.10	7	62.10	60.90	-6	7,671	-0.08%
2019/04/17	6	62.93	1,066	62.96	61.10	-1,060	7,539	-14.06%	大賣/鉅額交易
2019/04/16	1,055	60.61	23	59.26	60.90	1,032	7,192	14.35%	大買/鉅額交易
2019/04/15	2	54.80	20	54.72	55.50	-18	6,540	-0.28%
2019/04/11	1	54.20	0	0.00	53.60	1	6,445	0.02%
2019/04/09	0	0.00	5	53.80	54.30	-5	6,410	-0.08%
2019/04/08	0	0.00	1	53.30	53.30	-1	6,352	-0.02%
2019/04/01	2.5	53.08	0	0.00	53.00	2.5	6,228	0.04%
2019/03/28	0	0.00	1	52.90	53.00	-1	6,067	-0.02%
2019/03/26	0	0.00	1	52.20	52.00	-1	5,996	-0.02%
2019/03/25	5	51.20	5	51.40	51.40	0	5,977	0.00%
2019/03/22	1	52.40	0	0.00	52.10	1	5,960	0.02%
2019/03/21	5	52.10	0	0.00	51.80	5	5,968	0.08%
2019/03/20	11	51.87	5	52.00	52.10	6	5,968	0.10%
2019/03/19	0	0.00	1	52.10	52.10	-1	5,944	-0.02%
2019/03/18	8	51.61	5	51.90	51.90	3	5,967	0.05%
2019/03/15	18	51.92	1	52.10	52.40	17	5,896	0.29%
2019/03/14	5	54.40	0	0.00	54.20	5	5,474	0.09%
2019/03/12	4	54.88	9	54.76	54.90	-5	5,551	-0.09%
2019/03/11	2	53.70	12	53.54	53.90	-10	5,506	-0.18%
2019/03/08	1	52.10	1	52.70	52.50	0	5,387	0.00%
2019/03/07	1.2	52.49	0	0.00	52.40	1.2	5,432	0.02%
2019/03/05	0	0.00	6	52.38	52.30	-6	5,536	-0.11%
2019/03/04	12	51.87	0	0.00	51.80	12	5,537	0.22%
2019/02/27	5	52.30	6	52.73	52.80	-1	5,499	-0.02%
2019/02/26	6	53.07	0	0.00	53.00	6	5,490	0.11%
2019/02/25	0	0.00	4	53.45	53.70	-4	5,416	-0.07%
2019/02/22	8	52.91	2	52.85	52.90	6	5,346	0.11%
2019/02/21	2	52.30	0	0.00	52.50	2	5,238	0.04%
2019/02/20	1	52.10	13	52.58	52.50	-12	5,169	-0.23%
2019/02/19	10	51.20	22	51.65	51.50	-12	5,040	-0.24%
2019/02/18	11	51.19	11	51.75	51.20	0	5,006	0.00%
2019/02/14	16	51.23	5	51.50	50.60	11	5,132	0.21%
2019/02/13	7	50.80	1	51.40	50.70	6	5,154	0.12%
2019/02/12	8	50.45	5	51.10	51.00	3	5,228	0.06%
2019/02/11	6	51.33	0	0.00	51.00	6	5,259	0.11%
2019/01/30	2	51.75	0	0.00	51.80	2	5,336	0.04%
2019/01/29	0	0.00	4	51.10	51.40	-4	5,462	-0.07%
2019/01/28	0	0.00	14	51.28	51.50	-14	5,462	-0.26%
2019/01/25	2	50.70	2	50.18	51.00	0	5,457	0.00%
2019/01/23	1.1	48.53	0	0.00	48.60	1.1	5,384	0.02%
2019/01/21	3	49.15	1	49.30	49.00	2	5,495	0.04%
2019/01/18	0	0.00	1	49.05	48.95	-1	5,526	-0.02%
2019/01/17	11	48.56	0	0.00	48.60	11	5,541	0.20%
2019/01/16	1	48.70	0	0.00	48.90	1	5,539	0.02%
2019/01/14	0	0.00	3	48.15	48.15	-3	5,570	-0.05%
2019/01/11	3	48.43	0	0.00	48.10	3	5,548	0.05%
2019/01/10	17	47.96	14	48.46	48.50	3	5,474	0.05%
2019/01/09	0	0.00	11	48.02	48.00	-11	5,422	-0.20%
2019/01/08	3	47.18	1	47.30	47.40	2	5,403	0.04%
2019/01/07	13	48.73	0	0.00	48.50	13	5,269	0.25%
2019/01/04	3	48.58	1	48.45	48.50	2	5,286	0.04%
2019/01/03	4	49.48	0	0.00	49.60	4	5,461	0.07%
2019/01/02	1	50.60	0	0.00	50.20	1	5,502	0.02%
2018/12/28	0	0.00	1	51.30	51.40	-1	5,510	-0.02%
2018/12/27	10	50.20	6	50.38	50.40	4	5,535	0.07%
2018/12/26	0.1	49.70	1	49.90	49.70	-0.9	5,629	-0.02%
2018/12/25	17.1	49.30	10	49.90	49.90	7.1	5,676	0.13%
2018/12/24	5	49.50	5	50.60	50.60	0	5,738	0.00%
2018/12/22	5	49.70	15	49.98	49.95	-10	5,790	-0.17%
2018/12/21	1	49.95	0	0.00	50.40	1	5,986	0.02%
2018/12/20	0.1	50.00	1	49.70	49.90	-0.9	6,148	-0.01%
2018/12/19	0	0.00	1	50.90	50.90	-1	6,290	-0.02%
2018/12/18	2	50.65	0	0.00	50.70	2	6,314	0.03%
2018/12/17	1	50.70	1	51.10	51.30	0	6,491	0.00%
2018/12/14	1	50.10	1	50.70	50.70	0	6,565	0.00%
2018/12/13	0	0.00	1	51.50	51.70	-1	6,571	-0.02%
2018/12/12	0	0.00	6	51.32	51.20	-6	6,605	-0.09%
2018/12/11	6	49.88	5	50.60	50.30	1	6,679	0.01%
2018/12/06	11	51.13	0	0.00	50.10	11	7,050	0.16%
2018/12/05	1	53.10	0	0.00	52.90	1	6,990	0.01%
2018/12/03	2	54.30	1	53.60	54.10	1	7,168	0.01%
2018/11/30	1	52.60	4	52.95	52.30	-3	7,220	-0.04%
2018/11/29	5	53.30	0	0.00	52.40	5	7,230	0.07%
2018/11/28	0	0.00	12	52.20	53.00	-12	7,195	-0.17%
2018/11/27	1	51.30	2	51.60	51.30	-1	7,127	-0.01%
2018/11/23	2	49.70	0	0.00	49.70	2	7,236	0.03%
2018/11/22	5	51.00	0	0.00	50.10	5	7,204	0.07%
2018/11/21	5	51.00	1	51.00	51.20	4	7,211	0.06%
2018/11/16	3	50.87	1	50.70	51.00	2	7,258	0.03%
2018/11/14	5	50.40	5	50.70	50.70	0	7,347	0.00%
2018/11/13	4	49.93	6	50.48	51.20	-2	7,356	-0.03%
2018/11/12	6	51.33	0	0.00	51.10	6	7,337	0.08%
2018/11/09	5	51.20	5	51.80	52.20	0	7,313	0.00%
2018/11/08	2	51.70	8	51.91	51.90	-6	7,210	-0.08%
2018/11/07	27	51.16	11	51.35	51.30	16	7,148	0.22%
2018/11/06	10	52.07	2	52.70	51.90	8	7,093	0.11%
2018/11/05	8	54.55	5	54.40	54.40	3	7,198	0.04%
2018/11/02	4	55.15	2	55.30	55.40	2	7,214	0.03%
2018/10/31	2	55.55	6	55.23	56.30	-4	7,286	-0.05%
2018/10/30	6	54.23	0	0.00	54.40	6	7,357	0.08%
2018/10/26	0	0.00	1	54.60	54.50	-1	7,431	-0.01%
2018/10/24	0	0.00	5	54.80	54.60	-5	7,636	-0.07%
2018/10/23	7	54.54	0	0.00	54.00	7	7,746	0.09%
2018/10/22	5	56.30	5	57.00	56.90	0	7,885	0.00%
2018/10/17	6	57.75	1	58.20	56.80	5	8,128	0.06%
2018/10/12	8	52.58	7	53.57	53.90	1	8,204	0.01%
2018/10/11	5.2	54.20	2	54.15	53.80	3.2	8,194	0.04%
2018/10/09	6	59.80	5	59.60	59.60	1	8,068	0.01%
2018/10/05	1	61.30	1	60.60	61.30	0	8,095	0.00%
2018/10/04	2	60.35	6	60.83	60.90	-4	8,056	-0.05%
2018/10/02	6	61.17	0	0.00	61.00	6	7,960	0.08%
2018/10/01	2	61.65	5	61.70	61.70	-3	7,920	-0.04%
2018/09/28	8	60.18	7	60.74	61.10	1	7,917	0.01%
2018/09/27	11.1	60.66	3	60.80	60.90	8.1	7,811	0.10%
2018/09/26	21	62.37	1	62.20	62.10	20	7,624	0.26%
2018/09/21	2	62.70	3	63.03	65.10	-1	7,541	-0.01%
2018/09/20	2	63.85	1	63.90	63.60	1	7,445	0.01%
2018/09/19	0	0.00	6	65.05	65.50	-6	7,535	-0.08%
2018/09/18	5	64.20	7	65.21	64.90	-2	7,627	-0.03%
2018/09/17	0	0.00	1	65.90	65.80	-1	7,730	-0.01%
2018/09/14	1	65.30	34	65.04	65.60	-33	7,751	-0.43%
2018/09/13	0	0.00	1	60.80	60.90	-1	7,565	-0.01%
2018/09/12	1	60.00	2	59.80	60.10	-1	7,568	-0.01%
2018/09/11	5	59.00	0	0.00	59.90	5	7,571	0.07%
2018/09/10	10	59.70	0	0.00	58.80	10	7,639	0.13%
2018/09/07	11	61.53	0	0.00	61.20	11	7,704	0.14%
2018/09/06	11	62.79	5	62.90	62.50	6	7,709	0.08%
2018/09/05	11	64.24	0	0.00	63.90	11	7,699	0.14%
2018/09/04	5	64.90	5	64.90	64.90	0	7,697	0.00%
2018/09/03	2	65.65	0	0.00	65.20	2	7,769	0.03%
2018/08/31	0	0.00	6	65.12	66.20	-6	7,945	-0.08%
2018/08/30	7	64.89	0	0.00	64.50	7	7,987	0.09%
2018/08/29	0	0.00	2	66.00	66.00	-2	8,020	-0.02%
2018/08/28	0	0.00	16	65.26	65.20	-16	8,081	-0.20%
2018/08/27	10	64.30	1	64.50	64.50	9	8,153	0.11%
2018/08/24	6	63.37	5	63.40	63.70	1	8,186	0.01%
2018/08/23	6	63.67	6	63.90	64.20	0	8,431	0.00%
2018/08/22	5	63.60	6	64.58	64.50	-1	8,521	-0.01%
2018/08/21	5	64.18	0	0.00	64.30	5	8,490	0.06%
2018/08/17	6	66.47	0	0.00	65.40	6	8,433	0.07%
2018/08/16	12	66.65	2	66.70	66.50	10	8,397	0.12%
2018/08/15	7	67.27	5	67.30	67.20	2	8,421	0.02%
2018/08/14	0	0.00	4	68.48	68.50	-4	8,448	-0.05%
2018/08/13	3	68.10	14	68.36	67.80	-11	8,510	-0.13%
2018/08/10	0	0.00	3	68.57	69.00	-3	8,628	-0.03%
2018/08/09	0	0.00	5	66.70	66.70	-5	8,437	-0.06%
2018/08/07	0.1	66.60	5	66.80	66.60	-4.9	8,454	-0.06%
2018/08/06	8	66.10	0	0.00	66.00	8	8,446	0.09%
2018/08/03	7	66.01	5	66.80	66.70	2	8,554	0.02%
2018/08/02	5	66.80	10	67.10	66.60	-5	8,514	-0.06%
2018/08/01	0.2	67.50	2	67.40	67.50	-1.8	8,558	-0.02%
2018/07/31	0	0.00	1	66.90	68.10	-1	8,505	-0.01%
2018/07/30	5	66.10	0	0.00	66.50	5	8,359	0.06%
2018/07/27	2	68.60	14	68.64	69.20	-12	8,238	-0.15%
2018/07/26	13	68.06	2	67.70	67.90	11	8,051	0.14%
2018/07/25	1	68.60	1	69.00	68.70	0	7,970	0.00%
2018/07/24	5	68.60	0	0.00	69.10	5	7,906	0.06%
2018/07/23	11	68.89	9	69.10	69.30	2	7,861	0.03%
2018/07/20	2	68.80	15	68.48	68.40	-13	7,839	-0.17%
2018/07/19	2	67.60	36	67.76	67.30	-34	7,779	-0.44%
2018/07/18	0	0.00	33	67.23	67.20	-33	7,784	-0.42%
2018/07/17	0	0.00	3	65.27	66.70	-3	7,697	-0.04%
2018/07/16	0	0.00	10	64.75	65.30	-10	7,641	-0.13%
2018/07/13	1	63.80	6.1	63.85	64.00	-5.1	7,622	-0.07%
2018/07/11	0	0.00	2	62.60	62.60	-2	7,681	-0.03%
2018/07/09	7	62.53	7	62.87	62.90	0	7,748	0.00%
2018/07/06	7	62.56	5	62.40	62.40	2	7,827	0.03%
2018/07/05	6	62.73	11	63.09	63.10	-5	7,836	-0.06%
2018/07/03	0	0.00	2	63.00	63.00	-2	8,002	-0.02%
2018/06/29	5	62.40	9	62.09	62.70	-4	7,960	-0.05%
2018/06/28	7	60.93	1	60.90	60.90	6	7,855	0.08%
2018/06/27	16	62.18	0	0.00	62.00	16	7,719	0.21%
2018/06/26	4	62.45	0	0.00	62.10	4	7,654	0.05%
2018/06/25	15	64.07	5	64.00	63.80	10	7,524	0.13%
2018/06/22	49	64.91	0	0.00	65.00	49	7,433	0.66%
2018/06/21	14	66.16	0	0.00	66.00	14	7,359	0.19%
2018/06/20	0	0.00	10	66.50	67.00	-10	7,443	-0.13%
2018/06/19	21	65.21	10	65.30	65.30	11	7,395	0.15%
2018/06/15	5	66.40	0	0.00	66.20	5	7,276	0.07%
2018/06/13	3	67.03	0	0.00	66.70	3	7,133	0.04%
2018/06/12	0	0.00	17	67.39	67.30	-17	7,456	-0.23%
2018/06/11	0	0.00	1	67.60	67.80	-1	7,380	-0.01%
2018/06/08	6	68.03	4	68.68	67.90	2	7,316	0.03%
2018/06/07	6	67.75	10	68.00	67.80	-4	7,122	-0.06%
2018/06/06	6	68.37	7	68.27	68.50	-1	7,133	-0.01%
2018/06/05	0	0.00	10	67.00	67.30	-10	7,043	-0.14%
2018/06/04	1	65.50	53	66.36	66.60	-52	6,949	-0.75%
2018/06/01	16	64.84	7	64.93	64.90	9	6,869	0.13%
2018/05/31	14	64.82	0	0.00	63.30	14	6,838	0.20%
2018/05/30	9	65.14	0	0.00	65.00	9	6,577	0.14%
2018/05/29	1	66.20	9	66.40	66.00	-8	6,510	-0.12%
2018/05/28	11	65.97	0	0.00	66.00	11	6,483	0.17%
2018/05/25	0	0.00	17	65.84	66.10	-17	6,495	-0.26%
2018/05/24	13	65.07	9	65.00	65.00	4	6,445	0.06%
2018/05/23	24	65.07	1	65.20	65.00	23	6,377	0.36%
2018/05/18	46	65.26	0	0.00	65.00	46	6,557	0.70%
2018/05/17	1	67.20	5	67.50	67.20	-4	6,511	-0.06%
2018/05/16	2	66.90	0	0.00	66.60	2	6,523	0.03%
2018/05/11	19	67.04	130	67.11	67.00	-111	6,863	-1.62%	大賣/鉅額交易
2018/05/10	2	68.55	0	0.00	68.60	2	6,723	0.03%
2018/05/09	7	68.71	1	69.30	68.90	6	6,771	0.09%
2018/05/08	0	0.00	7	70.64	70.00	-7	6,748	-0.10%
2018/05/07	6	69.57	5	69.20	69.20	1	7,033	0.01%
2018/05/04	6	69.72	0	0.00	69.80	6	7,080	0.08%
2018/05/03	0	0.00	2	70.00	70.70	-2	7,117	-0.03%
2018/05/02	0	0.00	1.9	70.89	71.00	-1.9	7,220	-0.03%
2018/04/30	0	0.00	1	69.50	69.50	-1	7,218	-0.01%
2018/04/27	2	68.40	0	0.00	68.70	2	7,337	0.03%
2018/04/26	0	0.00	1	68.20	68.30	-1	7,428	-0.01%
2018/04/25	3	68.70	0	0.00	68.60	3	7,458	0.04%
2018/04/23	50	70.30	0	0.00	70.40	50	7,618	0.66%
2018/04/19	2	70.00	0	0.00	69.50	2	7,699	0.03%
2018/04/18	8.1	69.15	8	69.10	69.10	0.1	7,853	0.00%
2018/04/17	4	69.78	0	0.00	69.00	4	7,917	0.05%
2018/04/16	1	70.10	8	70.20	70.30	-7	7,869	-0.09%
2018/04/13	1	71.20	0	0.00	71.10	1	7,902	0.01%
2018/04/12	1	71.40	0	0.00	71.50	1	7,967	0.01%
2018/04/11	1	72.20	0	0.00	71.80	1	7,980	0.01%
2018/04/10	1	72.00	0.4	72.00	71.80	0.6	8,034	0.01%
2018/03/31	0	0.00	1	73.20	73.00	-1	7,978	-0.01%
2018/03/30	1	73.00	0	0.00	73.20	1	8,034	0.01%
2018/03/28	1	73.70	15	73.83	73.50	-14	7,982	-0.18%
2018/03/27	0	0.00	1	73.70	73.80	-1	7,985	-0.01%
2018/03/26	3	73.03	1	72.70	73.50	2	8,013	0.02%
2018/03/23	2	73.10	3	73.57	73.50	-1	8,130	-0.01%
2018/03/22	1	75.00	0	0.00	74.50	1	8,208	0.01%
2018/03/20	1	75.10	0	0.00	74.90	1	8,420	0.01%
2018/03/16	8	74.03	23	74.63	76.10	-15	8,395	-0.18%
2018/03/15	1	76.20	1	75.70	76.00	0	8,184	0.00%
2018/03/14	2	76.40	0	0.00	76.50	2	8,309	0.02%
2018/03/13	1	77.10	1	77.10	77.30	0	8,494	0.00%
2018/03/12	0	0.00	2.1	76.29	77.40	-2.1	8,568	-0.02%
2018/03/09	20	74.70	1	74.80	75.00	19	8,656	0.22%
2018/03/08	1	74.20	0	0.00	74.20	1	8,821	0.01%
2018/03/06	3	73.80	1	74.30	73.90	2	9,051	0.02%
2018/03/01	1	74.20	0	0.00	75.00	1	9,440	0.01%
2018/02/27	1	75.80	1	75.60	75.00	0	9,553	0.00%
2018/02/26	1	75.80	0	0.00	74.90	1	9,606	0.01%
2018/02/23	0	0.00	1	75.60	75.60	-1	9,770	-0.01%
2018/02/22	5	74.16	0	0.00	73.70	5	9,939	0.05%
2018/02/21	2	74.05	3	75.17	76.00	-1	9,970	-0.01%
2018/02/12	1	73.50	0	0.00	72.30	1	10,052	0.01%
2018/02/09	2	73.50	1	73.30	73.40	1	10,206	0.01%
2018/02/08	1	72.30	1	72.30	72.00	0	10,208	0.00%
2018/02/07	2	74.05	2	73.80	73.60	0	10,332	0.00%
2018/02/06	4	73.10	4	71.90	71.50	0	10,314	0.00%
2018/02/05	1	76.20	2	77.40	77.00	-1	10,248	-0.01%
2018/02/02	0	0.00	2	76.80	77.60	-2	10,482	-0.02%
2018/02/01	16	77.63	0	0.00	77.00	16	10,459	0.15%
2018/01/31	3	78.50	5	79.44	79.00	-2	10,408	-0.02%
2018/01/30	11	80.81	10	80.39	79.90	1	10,369	0.01%
2018/01/29	0	0.00	1	79.00	78.50	-1	10,080	-0.01%
2018/01/25	0	0.00	12	78.30	79.00	-12	10,070	-0.12%
2018/01/23	2	77.75	1	78.10	78.00	1	10,000	0.01%
2018/01/22	0	0.00	5	77.06	77.40	-5	9,954	-0.05%
2018/01/19	0	0.00	3	76.97	77.30	-3	9,898	-0.03%
2018/01/18	0	0.00	3	76.97	76.70	-3	9,823	-0.03%
2018/01/17	16	76.43	14	76.34	77.10	2	9,719	0.02%
2018/01/16	0	0.00	2	75.20	75.50	-2	9,607	-0.02%
2018/01/12	10	73.20	34	74.44	75.10	-24	9,655	-0.25%
2018/01/11	0.1	72.30	0	0.00	72.50	0.1	9,617	0.00%
2018/01/10	1	72.10	1	72.30	72.50	0	9,623	0.00%
2018/01/09	1	72.20	2	71.80	72.20	-1	9,658	-0.01%
2018/01/05	0	0.00	1	71.80	72.00	-1	9,559	-0.01%
2018/01/04	9	72.31	0	0.00	71.90	9	9,572	0.09%
2018/01/03	1	72.50	2	72.30	72.60	-1	9,580	-0.01%
2018/01/02	3.1	72.04	2.8	72.17	72.10	0.3	9,546	0.00%