頎邦 (6147)-康和-內湖券商分點個股進出

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

頎邦

(6147)

可現股當沖

股價
68.4
漲跌
▲0.1
漲幅
+0.15%
成交量
2,677張
產業
上櫃半導體類股
1171人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

頎邦 (6147)籌碼相關－康和-內湖券商分點個股進出

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

康和-內湖券商分點個股進出
康和-內湖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
2024/06/12	2	68.80	0	0.00	69.30	2	7,974	0.03%
2024/06/04	0	0.00	2	68.80	68.70	-2	8,434	-0.02%
2024/06/03	1	68.40	3	68.83	68.90	-2	8,393	-0.02%
2024/05/31	1	67.90	30	68.50	67.90	-29	8,314	-0.35%
2024/05/30	2.1	67.82	0	0.00	68.60	2.1	8,175	0.03%
2024/05/28	12	69.15	0	0.00	69.00	12	7,952	0.15%
2024/05/27	36	68.71	0	0.00	68.00	36	7,889	0.46%
2024/05/24	4	68.65	0	0.00	68.40	4	7,686	0.05%
2024/05/23	36	73.12	0	0.00	70.30	36	7,452	0.48%
2024/05/22	0	0.00	10	79.37	79.50	-10	7,336	-0.14%
2024/05/21	0	0.00	1	78.70	78.60	-1	7,207	-0.01%
2024/05/20	0	0.00	7	78.63	78.90	-7	7,173	-0.10%
2024/05/17	5	76.80	0	0.00	77.30	5	7,101	0.07%
2024/05/16	1	78.00	0	0.00	77.90	1	7,052	0.01%
2024/05/15	1	79.00	10	79.00	78.60	-9	7,051	-0.13%
2024/05/14	1	78.50	0	0.00	78.50	1	7,069	0.01%
2024/05/13	0	0.00	22	79.14	79.30	-22	7,021	-0.31%
2024/05/10	4	76.75	0	0.00	76.70	4	6,947	0.06%
2024/05/09	0	0.00	2	78.50	77.80	-2	6,878	-0.03%
2024/05/08	2	75.80	0.6	76.01	75.80	1.4	6,760	0.02%
2024/05/02	0	0.00	3	77.00	77.30	-3	6,632	-0.05%
2024/04/30	3	75.60	0	0.00	76.10	3	6,568	0.05%
2024/04/24	0	0.00	2	76.00	76.10	-2	6,467	-0.03%
2024/04/22	2	73.50	0.6	73.30	73.30	1.4	6,438	0.02%
2024/04/19	0	0.00	5	75.00	74.40	-5	6,346	-0.08%
2024/04/16	0	0.00	0.1	76.40	76.30	-0.1	6,184	0.00%
2024/04/15	0	0.00	1	77.80	77.80	-1	6,135	-0.02%
2024/04/12	1	77.90	1	77.10	77.70	0	6,146	0.00%
2024/04/11	0	0.00	5	77.00	77.10	-5	6,169	-0.08%
2024/04/10	1	77.60	1	77.80	77.60	0	6,233	0.00%
2024/04/09	0	0.00	1	76.70	76.50	-1	6,264	-0.02%
2024/04/03	1	76.40	0	0.00	76.00	1	6,314	0.02%
2024/04/02	3	76.80	0	0.00	76.80	3	6,293	0.05%
2024/03/29	1	78.80	14	79.39	79.00	-13	6,260	-0.21%
2024/03/28	0	0.00	2	77.60	77.90	-2	5,909	-0.03%
2024/03/27	0	0.00	1	75.60	75.80	-1	5,749	-0.02%
2024/03/26	2	74.25	1	73.90	73.90	1	5,745	0.02%
2024/03/25	2	74.70	0	0.00	75.10	2	5,797	0.03%
2024/03/22	15	76.38	0	0.00	75.70	15	5,850	0.26%
2024/03/21	5	77.92	0	0.00	78.20	5	5,888	0.08%
2024/03/20	13	79.95	1	80.40	77.60	12	5,965	0.20%
2024/03/19	14	79.94	22	80.35	78.50	-8	6,188	-0.13%
2024/03/18	0	0.00	5	78.06	77.40	-5	6,031	-0.08%
2024/03/15	4	76.50	0	0.00	76.50	4	6,014	0.07%
2024/03/13	0.6	79.20	2	78.70	79.00	-1.4	5,829	-0.02%
2024/03/12	9	76.78	9	76.88	76.80	0	5,618	0.00%
2024/03/11	0.6	74.80	2	75.10	75.70	-1.4	5,522	-0.03%
2024/03/08	4	76.28	12	77.01	75.40	-8	5,481	-0.15%
2024/03/07	0.7	74.50	3	73.53	74.60	-2.3	5,104	-0.05%
2024/03/06	1	72.70	2	73.25	73.80	-1	5,033	-0.02%
2024/03/05	3	72.50	0	0.00	72.80	3	5,049	0.06%
2024/03/01	1	71.50	1	71.90	71.30	0	5,042	0.00%
2024/02/29	2	71.05	0	0.00	71.00	2	5,009	0.04%
2024/02/27	2	71.80	10	73.10	71.70	-8	4,957	-0.16%
2024/02/26	14	73.90	0	0.00	73.70	14	4,901	0.29%
2024/02/23	6	75.13	8	75.34	74.00	-2	4,829	-0.04%
2024/02/21	0	0.00	2	71.40	71.10	-2	4,489	-0.04%
2024/02/20	1	70.40	0	0.00	70.40	1	4,458	0.02%
2024/02/15	1	69.60	0	0.00	69.60	1	4,372	0.02%
2024/02/01	31	71.26	0	0.00	71.40	31	4,233	0.73%
2024/01/24	0.2	74.20	0	0.00	74.20	0.2	4,207	0.00%
2024/01/17	0	0.00	2	73.20	73.00	-2	4,229	-0.05%
2024/01/16	20	73.00	20	73.00	73.70	0	4,199	0.00%
2024/01/15	3	73.13	2	73.10	73.80	1	4,196	0.02%
2024/01/11	0	0.00	1	72.00	72.20	-1	4,165	-0.02%
2024/01/09	1	72.80	0	0.00	72.00	1	4,147	0.02%
2024/01/05	3	74.27	0	0.00	74.50	3	4,113	0.07%
2024/01/03	0.2	73.50	0	0.00	74.30	0.2	4,021	0.00%
2023/12/29	0	0.00	12	72.22	72.30	-12	3,895	-0.31%
2023/12/26	0	0.00	1	71.40	72.30	-1	3,821	-0.03%
2023/12/22	2	73.00	2	73.20	73.30	0	3,742	0.00%
2023/12/21	0	0.00	1	73.50	73.50	-1	3,659	-0.03%
2023/12/20	4	73.50	3	73.33	74.00	1	3,558	0.03%
2023/12/18	1	75.80	3	75.20	75.30	-2	3,301	-0.06%
2023/12/15	13	76.61	4.5	76.58	76.80	8.5	3,202	0.27%
2023/12/14	7	77.31	9	78.49	78.70	-2	3,039	-0.07%
2023/12/13	0	0.00	3	73.40	73.80	-3	2,631	-0.11%
2023/12/12	0	0.00	2	71.20	71.40	-2	2,569	-0.08%
2023/12/05	1	70.50	0	0.00	70.50	1	2,733	0.04%
2023/12/04	0.2	71.50	1	71.50	71.50	-0.8	2,777	-0.03%
2023/12/01	1	71.70	0	0.00	72.00	1	2,966	0.03%
2023/11/29	0	0.00	1.1	71.27	71.30	-1.1	2,913	-0.04%
2023/11/28	0	0.00	1	71.00	71.00	-1	2,910	-0.03%
2023/11/22	0	0.00	1	69.70	69.50	-1	3,024	-0.03%
2023/11/21	0	0.00	1	69.90	69.80	-1	3,055	-0.03%
2023/11/10	0	0.00	2	69.90	69.90	-2	3,216	-0.06%
2023/11/09	1	69.50	1	69.50	69.50	0	3,229	0.00%
2023/11/02	0	0.00	1	69.20	69.40	-1	3,346	-0.03%
2023/10/31	0	0.00	1	68.80	68.00	-1	3,369	-0.03%
2023/10/23	1	69.60	4	69.73	69.10	-3	3,606	-0.08%
2023/10/19	1	68.10	0	0.00	68.20	1	3,574	0.03%
2023/10/11	0.1	67.20	0	0.00	66.80	0.1	3,656	0.00%
2023/10/04	0	0.00	1	68.10	68.20	-1	3,715	-0.03%
2023/10/02	1.2	68.26	0	0.00	68.70	1.2	3,742	0.03%
2023/09/28	0	68.00	0	0.00	68.20	0	3,757	0.00%
2023/09/27	0	0.00	1	67.80	67.90	-1	3,786	-0.03%
2023/09/25	10	68.70	0	0.00	68.50	10	3,791	0.26%
2023/09/21	1	68.00	0	0.00	67.90	1	3,752	0.03%
2023/09/20	4	69.63	0	0.00	69.00	4	3,746	0.11%
2023/09/19	2	71.20	0	0.00	71.00	2	3,677	0.05%
2023/09/15	1	71.10	0	0.00	71.30	1	3,624	0.03%
2023/09/14	0	0.00	1	71.20	71.00	-1	3,558	-0.03%
2023/09/13	1	71.20	0	0.00	71.20	1	3,548	0.03%
2023/09/12	0.5	72.00	1	71.50	71.50	-0.5	3,585	-0.01%
2023/09/11	0	0.00	1	71.40	70.90	-1	3,580	-0.03%
2023/09/08	1	70.80	0	0.00	70.90	1	3,587	0.03%
2023/09/07	0	0.00	1	71.80	71.50	-1	3,566	-0.03%
2023/09/06	0	0.00	1	72.00	72.00	-1	3,501	-0.03%
2023/09/05	0	0.00	2	69.90	70.10	-2	3,326	-0.06%
2023/09/01	9	69.41	1	69.40	69.20	8	3,398	0.24%
2023/08/31	0	0.00	2	69.95	69.80	-2	3,404	-0.06%
2023/08/30	1	69.00	0	0.00	69.00	1	3,317	0.03%
2023/08/29	1	68.80	0	0.00	69.00	1	3,368	0.03%
2023/08/28	0	0.00	1	69.20	68.90	-1	3,370	-0.03%
2023/08/24	0	0.00	2	67.40	67.20	-2	3,303	-0.06%
2023/08/23	0	0.00	10	66.35	66.80	-10	3,304	-0.30%
2023/08/22	3	66.37	0	0.00	66.30	3	3,310	0.09%
2023/08/21	0	0.00	3	68.00	66.70	-3	3,297	-0.09%
2023/08/16	0	0.00	1	67.00	68.00	-1	3,166	-0.03%
2023/08/14	0.5	67.40	0	0.00	67.00	0.5	3,157	0.02%
2023/08/11	0	0.00	1	68.10	67.80	-1	3,153	-0.03%
2023/08/09	1	67.50	0	0.00	67.00	1	3,141	0.03%
2023/08/04	0	0.00	3	68.23	68.40	-3	3,076	-0.10%
2023/08/02	1	66.90	0	0.00	67.40	1	3,072	0.03%
2023/08/01	0	0.00	7	67.90	68.20	-7	3,055	-0.23%
2023/07/31	0	0.00	34	69.27	69.40	-34	3,017	-1.13%
2023/07/28	44	69.33	1	69.40	69.40	43	2,937	1.46%
2023/07/25	0	0.00	2	65.90	66.10	-2	2,856	-0.07%
2023/07/19	11	66.95	0	0.00	66.70	11	2,996	0.37%
2023/07/18	2	66.35	1	66.80	66.80	1	3,007	0.03%
2023/07/13	0	0.00	2	65.00	64.90	-2	3,022	-0.07%
2023/07/12	0	0.00	1	63.60	64.40	-1	2,983	-0.03%
2023/07/06	2	63.70	1	64.30	63.80	1	3,002	0.03%
2023/07/05	2	63.70	0	0.00	63.60	2	3,024	0.07%
2023/07/04	2	63.50	0	0.00	62.90	2	3,006	0.07%
2023/07/03	0	0.00	2	63.30	63.30	-2	2,997	-0.07%
2023/06/30	0	0.00	3	63.00	63.10	-3	3,030	-0.10%
2023/06/20	1	63.00	0	0.00	62.70	1	3,121	0.03%
2023/06/19	0	0.00	1	64.80	64.20	-1	3,057	-0.03%
2023/06/14	1	70.00	0	0.00	69.60	1	2,870	0.03%
2023/06/12	0	0.00	2	69.85	69.80	-2	2,812	-0.07%
2023/06/09	3	69.90	0	0.00	69.90	3	2,799	0.11%
2023/06/06	3	69.40	0	0.00	69.40	3	2,817	0.11%
2023/06/05	0	0.00	1	68.60	68.60	-1	2,817	-0.04%
2023/06/02	0	0.00	3	68.20	67.60	-3	2,843	-0.11%
2023/06/01	0	0.00	1	67.40	67.00	-1	2,872	-0.03%
2023/05/31	0	0.00	1	67.10	67.00	-1	2,905	-0.03%
2023/05/29	2	67.20	1	67.40	67.10	1	3,052	0.03%
2023/05/26	0	0.00	5	67.10	66.80	-5	3,078	-0.16%
2023/05/18	1	65.70	0	0.00	65.70	1	3,157	0.03%
2023/05/17	0	0.00	1	65.30	65.10	-1	3,162	-0.03%
2023/05/16	0	0.00	1	64.50	64.30	-1	3,144	-0.03%
2023/05/15	1	64.70	0	0.00	64.70	1	3,120	0.03%
2023/05/12	1	65.10	1	65.70	65.00	0	3,124	0.00%
2023/05/10	3	65.27	2	65.00	65.00	1	3,166	0.03%
2023/05/09	2	65.80	0	0.00	65.30	2	3,156	0.06%
2023/05/05	1	66.00	0	0.00	66.00	1	3,209	0.03%
2023/05/04	1	65.80	0	0.00	65.80	1	3,260	0.03%
2023/04/28	3	66.13	0	0.00	65.90	3	3,254	0.09%
2023/04/27	1	66.30	2	67.25	67.30	-1	3,154	-0.03%
2023/04/26	1	65.90	0	0.00	66.70	1	3,108	0.03%
2023/04/24	2	66.75	1	67.10	67.50	1	3,024	0.03%
2023/04/19	1	67.60	0	0.00	67.50	1	2,989	0.03%
2023/04/18	1	67.80	0	0.00	67.90	1	2,960	0.03%
2023/04/17	0	0.00	1	69.30	69.10	-1	2,874	-0.03%
2023/04/14	1	69.50	0	0.00	69.50	1	2,845	0.04%
2023/04/10	1	67.60	1	67.70	67.50	0	2,756	0.00%
2023/03/31	0	0.00	7	69.14	69.30	-7	2,644	-0.26%
2023/03/29	1	68.50	2	69.70	68.40	-1	2,575	-0.04%
2023/03/28	0	0.00	7	70.00	70.00	-7	2,525	-0.28%
2023/03/27	0	0.00	1	70.60	70.60	-1	2,549	-0.04%
2023/03/13	1	69.10	0	0.00	70.30	1	2,356	0.04%
2023/03/10	1	70.50	0	0.00	70.10	1	2,326	0.04%
2023/03/09	0	0.00	4	70.60	70.90	-4	2,292	-0.17%
2023/03/08	1	70.50	0	0.00	70.40	1	2,200	0.05%
2023/03/07	10	70.10	10	70.40	70.50	0	2,158	0.00%
2023/03/06	5	70.00	0	0.00	70.20	5	2,104	0.24%
2023/03/03	0	0.00	2	69.00	69.00	-2	2,012	-0.10%
2023/03/02	0	0.00	2	69.00	69.00	-2	1,967	-0.10%
2023/03/01	0	0.00	2	68.30	69.00	-2	1,912	-0.10%
2023/02/24	1	67.30	2	67.40	67.30	-1	1,805	-0.06%
2023/02/21	0	0.00	1	65.30	65.30	-1	1,673	-0.06%
2023/02/17	1	64.00	0	0.00	63.90	1	1,753	0.06%
2023/02/14	20	64.00	21	64.11	64.40	-1	1,806	-0.06%
2023/02/13	1	63.10	0	0.00	63.30	1	1,847	0.05%
2023/02/08	0	0.00	1	64.00	64.30	-1	1,849	-0.05%
2023/01/13	1	61.10	8	60.85	60.90	-7	1,674	-0.42%
2023/01/11	1	60.60	0	0.00	60.60	1	1,673	0.06%
2023/01/09	3	59.20	1	59.60	59.60	2	1,684	0.12%
2023/01/05	0	0.00	1	59.20	58.80	-1	1,693	-0.06%
2022/12/30	0	0.00	1	59.50	57.40	-1	1,723	-0.06%
2022/12/29	1	59.20	0	0.00	58.90	1	1,700	0.06%
2022/12/20	1	58.50	0	0.00	58.00	1	1,750	0.06%
2022/12/19	0	0.00	1	59.60	59.40	-1	1,761	-0.06%
2022/12/14	0	0.00	6	59.10	59.00	-6	1,741	-0.34%
2022/12/13	1	58.70	2	58.60	58.50	-1	1,766	-0.06%
2022/12/12	6	59.40	6	58.92	58.70	0	1,829	0.00%
2022/12/09	0	0.00	1	59.30	59.30	-1	1,878	-0.05%
2022/12/08	13	58.90	9	58.90	59.00	4	1,874	0.21%
2022/12/06	0	0.00	5	58.60	59.00	-5	1,892	-0.26%
2022/12/02	0.1	58.70	0	0.00	59.40	0.1	1,936	0.00%
2022/12/01	7	58.87	1	58.80	58.90	6	1,927	0.31%
2022/11/29	1	57.80	0	0.00	57.80	1	1,930	0.05%
2022/11/23	0	0.00	5	58.60	58.90	-5	1,948	-0.26%
2022/11/21	0	0.00	5	58.30	58.30	-5	1,971	-0.25%
2022/11/17	4	58.83	1	59.20	59.30	3	1,982	0.15%
2022/11/16	2	59.05	2	59.45	59.50	0	1,979	0.00%
2022/11/15	2	58.00	1	58.30	58.20	1	1,910	0.05%
2022/11/14	6	57.88	1	58.00	57.70	5	1,904	0.26%
2022/11/11	2	57.55	0	0.00	57.50	2	1,891	0.11%
2022/11/09	0	0.00	2	56.90	57.20	-2	1,877	-0.11%
2022/11/08	2	56.05	0	0.00	55.70	2	1,849	0.11%
2022/11/07	0	0.00	3	55.83	56.20	-3	1,884	-0.16%
2022/11/03	1	54.90	0	0.00	54.90	1	1,904	0.05%
2022/10/31	0	0.00	1	53.80	54.40	-1	1,998	-0.05%
2022/10/28	1	53.00	0	0.00	52.60	1	1,993	0.05%
2022/10/27	0	0.00	1	53.90	53.90	-1	1,971	-0.05%
2022/10/21	1	53.30	0	0.00	53.30	1	2,057	0.05%
2022/10/19	0	0.00	2	53.80	53.10	-2	2,109	-0.09%
2022/10/18	1	53.20	0	0.00	53.70	1	2,116	0.05%
2022/10/05	1	52.20	0.1	52.40	51.90	0.9	2,695	0.03%
2022/10/04	0.1	51.30	0	0.00	51.40	0.1	2,727	0.00%
2022/09/30	0	0.00	5	50.40	50.50	-5	2,808	-0.18%
2022/09/27	0	0.00	1	51.10	51.10	-1	2,891	-0.03%
2022/09/23	1	53.00	0	0.00	52.70	1	2,939	0.03%
2022/09/20	2	53.90	2	53.55	53.80	0	3,052	0.00%
2022/09/19	1	54.40	0	0.00	53.90	1	3,051	0.03%
2022/09/13	0	0.00	1	56.70	56.20	-1	3,116	-0.03%
2022/09/08	0	0.00	1	56.70	56.80	-1	3,244	-0.03%
2022/09/06	2	55.35	0	0.00	55.10	2	3,244	0.06%
2022/09/02	1	56.30	0	0.00	56.20	1	3,258	0.03%
2022/08/29	1	56.60	0	0.00	56.80	1	3,287	0.03%
2022/08/26	0	0.00	1	57.70	57.70	-1	3,294	-0.03%
2022/08/25	0	0.00	1	56.70	57.20	-1	3,293	-0.03%
2022/08/22	1	57.60	3	57.60	57.00	-2	3,307	-0.06%
2022/08/18	1	56.70	0	0.00	56.80	1	3,308	0.03%
2022/08/15	0	0.00	1	56.70	56.60	-1	3,266	-0.03%
2022/08/12	1	56.30	4	56.20	56.20	-3	3,247	-0.09%
2022/08/11	0	0.00	90.1	55.61	55.40	-90.1	3,211	-2.81%
2022/08/10	0.2	55.40	0	0.00	55.10	0.2	3,237	0.01%
2022/08/08	0	0.00	1	55.80	55.70	-1	3,223	-0.03%
2022/08/02	11	54.56	0	0.00	54.50	11	3,149	0.35%
2022/08/01	3	55.07	1	55.50	55.60	2	3,115	0.06%
2022/07/29	0	0.00	1	54.60	54.70	-1	3,092	-0.03%
2022/07/28	6	54.40	0	0.00	54.10	6	3,111	0.19%
2022/07/27	1	54.20	0	0.00	54.10	1	3,122	0.03%
2022/07/26	0	0.00	1	54.30	54.30	-1	3,109	-0.03%
2022/07/25	0	0.00	0.1	55.60	55.40	-0.1	3,111	0.00%
2022/07/22	0	0.00	1	55.80	55.80	-1	3,117	-0.03%
2022/07/21	2.1	54.90	0	0.00	55.20	2.1	3,108	0.07%
2022/07/20	1	54.10	1	54.90	54.90	0	3,053	0.00%
2022/07/19	0	0.00	1	59.50	59.90	-1	2,925	-0.03%
2022/07/11	0	0.00	1	57.00	57.00	-1	2,713	-0.04%
2022/07/08	0	0.00	1	57.00	57.60	-1	2,699	-0.04%
2022/07/06	3	55.57	0	0.00	54.60	3	2,617	0.11%
2022/07/05	0	0.00	1	56.80	57.00	-1	2,616	-0.04%
2022/07/01	0	0.00	3	58.97	57.50	-3	2,655	-0.11%
2022/06/30	1	60.10	16	61.30	59.30	-15	2,660	-0.56%
2022/06/29	3	61.97	1	62.60	61.80	2	2,613	0.08%
2022/06/28	19	63.20	0	0.00	63.30	19	2,601	0.73%
2022/06/27	11	64.30	5	64.50	64.60	6	2,607	0.23%
2022/06/24	9	64.31	0	0.00	64.20	9	2,609	0.34%
2022/06/23	4	63.75	3	64.23	64.40	1	2,603	0.04%
2022/06/22	11	65.26	0	0.00	64.80	11	2,584	0.43%
2022/06/21	11	66.49	15.1	66.08	66.70	-4.1	2,545	-0.16%
2022/06/20	15	66.37	6	66.52	66.00	9	2,607	0.35%
2022/06/17	12.1	66.38	4	67.08	68.30	8.1	2,609	0.31%
2022/06/16	20	67.65	15	68.33	67.50	5	2,543	0.20%
2022/06/15	13	68.43	0	0.00	68.00	13	2,556	0.51%
2022/06/14	5	67.90	1	68.40	68.40	4	2,600	0.15%
2022/06/13	2	68.25	0	0.00	68.10	2	2,668	0.07%
2022/06/10	1	69.40	0	0.00	69.30	1	2,721	0.04%
2022/06/08	0	0.00	1	70.40	69.80	-1	2,781	-0.04%
2022/06/07	0	0.00	3	70.03	70.10	-3	3,013	-0.10%
2022/06/06	0	0.00	5	69.50	69.60	-5	3,113	-0.16%
2022/06/02	0	0.00	51	69.50	69.50	-51	3,173	-1.61%
2022/06/01	15	69.90	1	69.60	69.50	14	3,312	0.42%
2022/05/31	1	69.10	11.1	69.20	69.40	-10.1	3,431	-0.29%
2022/05/30	0.1	69.00	1	69.20	69.10	-0.9	3,610	-0.02%
2022/05/27	0	0.00	5	68.42	68.30	-5	3,696	-0.14%
2022/05/25	2	68.20	0	0.00	68.40	2	4,078	0.05%
2022/05/23	0	0.00	2	69.30	68.60	-2	4,170	-0.05%
2022/05/19	0	0.00	1	68.70	69.10	-1	4,244	-0.02%
2022/05/18	0	0.00	2	69.45	69.60	-2	4,247	-0.05%
2022/05/17	0	0.00	1	68.20	69.10	-1	4,244	-0.02%
2022/05/16	2	67.50	0	0.00	67.80	2	4,246	0.05%
2022/05/13	3	67.50	3	67.63	67.60	0	4,270	0.00%
2022/05/12	1	67.00	0	0.00	66.80	1	4,328	0.02%
2022/05/11	0	0.00	2	68.00	68.00	-2	4,348	-0.05%
2022/05/10	0	0.00	15	67.00	68.20	-15	4,398	-0.34%
2022/05/06	0	0.00	4	67.68	68.30	-4	4,459	-0.09%
2022/05/05	0	0.00	11	67.84	68.10	-11	4,489	-0.24%
2022/05/04	1	67.40	0	0.00	67.40	1	4,506	0.02%
2022/05/03	1	67.30	0.1	67.50	67.30	0.9	4,581	0.02%
2022/04/29	1	67.80	0	0.00	67.10	1	4,652	0.02%
2022/04/28	1.2	67.82	0	0.00	67.50	1.2	4,708	0.03%
2022/04/26	7	67.41	0	0.00	67.10	7	4,793	0.15%
2022/04/25	6	67.48	0	0.00	67.50	6	4,996	0.12%
2022/04/22	1	68.30	0	0.00	68.90	1	5,101	0.02%
2022/04/21	1	68.80	0	0.00	68.70	1	5,231	0.02%
2022/04/20	1	68.40	1	69.00	68.40	0	5,576	0.00%
2022/04/19	7	68.57	1	69.20	68.60	6	5,707	0.11%
2022/04/18	3	68.80	7	68.99	68.70	-4	5,891	-0.07%
2022/04/15	0	0.00	1	66.40	67.20	-1	5,900	-0.02%
2022/04/13	2	66.40	0	0.00	67.00	2	5,980	0.03%
2022/04/11	13	66.71	11	66.59	66.50	2	6,035	0.03%
2022/04/08	6	67.18	0	0.00	67.50	6	6,020	0.10%
2022/04/07	28	67.82	1	68.50	67.20	27	6,010	0.45%
2022/04/06	1	68.50	0	0.00	68.60	1	5,998	0.02%
2022/04/01	1	68.40	4	68.90	69.40	-3	5,996	-0.05%
2022/03/31	1	69.10	0	0.00	69.10	1	6,024	0.02%
2022/03/30	7	69.50	1	69.50	69.40	6	6,038	0.10%
2022/03/29	0	0.00	1.4	70.11	69.70	-1.4	6,019	-0.02%
2022/03/28	1	69.80	0	0.00	70.10	1	6,014	0.02%
2022/03/25	10	70.91	2	70.90	70.60	8	6,012	0.13%
2022/03/24	1.1	71.03	0.3	71.50	71.50	0.9	5,988	0.01%
2022/03/23	19	71.37	5.5	71.46	71.20	13.5	6,099	0.22%
2022/03/22	31	71.52	30	71.70	71.90	1	6,060	0.02%
2022/03/21	8	71.44	0	0.00	71.30	8	6,057	0.13%
2022/03/18	2	70.60	0	0.00	71.80	2	6,091	0.03%
2022/03/17	50.3	70.30	67.3	70.58	70.90	-17	6,092	-0.28%
2022/03/16	52.1	69.49	60.2	69.57	69.10	-8.1	6,106	-0.13%
2022/03/15	6.1	69.34	10.3	69.85	69.50	-4.2	6,110	-0.07%
2022/03/14	6	71.37	0	0.00	71.00	6	6,116	0.10%
2022/03/11	0	0.00	12	71.19	71.30	-12	6,124	-0.20%
2022/03/10	11.3	72.67	17	71.37	71.20	-5.7	6,140	-0.09%
2022/03/09	12	70.35	8	71.04	71.60	4	5,957	0.07%
2022/03/08	1	69.60	11	68.78	68.90	-10	5,926	-0.17%
2022/03/07	4	69.20	1	69.60	69.10	3	5,954	0.05%
2022/03/04	11	71.96	0	0.00	71.10	11	5,901	0.19%
2022/03/03	3	71.80	6	72.48	72.60	-3	5,821	-0.05%
2022/03/02	2	70.55	1	71.10	70.90	1	5,710	0.02%
2022/03/01	3	71.07	5	71.16	71.00	-2	5,644	-0.04%
2022/02/25	1	69.00	11	68.84	68.90	-10	5,436	-0.18%
2022/02/24	14	67.18	0	0.00	66.80	14	5,384	0.26%
2022/02/22	2	69.10	0	0.00	68.30	2	5,427	0.04%
2022/02/16	1	68.00	0	0.00	68.00	1	5,908	0.02%
2022/02/15	0	0.00	1	68.40	67.90	-1	5,989	-0.02%
2022/02/10	1	69.00	0	0.00	69.70	1	6,133	0.02%
2022/02/08	0	0.00	3	69.00	68.90	-3	6,192	-0.05%
2022/02/07	13	67.53	0	0.00	67.80	13	6,251	0.21%
2022/01/21	5	68.90	0	0.00	69.00	5	6,414	0.08%
2022/01/20	6	69.70	0	0.00	70.00	6	6,570	0.09%
2022/01/19	15	69.50	13	69.55	69.10	2	6,547	0.03%
2022/01/18	3	70.90	0	0.00	70.00	3	6,512	0.05%
2022/01/17	3	68.50	2	69.55	69.80	1	6,332	0.02%
2022/01/14	11	68.01	12	67.78	68.20	-1	6,251	-0.02%
2022/01/13	1	69.20	6	69.07	69.00	-5	6,178	-0.08%
2022/01/12	2	67.90	6	67.97	68.00	-4	5,884	-0.07%
2022/01/11	3	67.50	4	67.85	67.90	-1	5,789	-0.02%
2022/01/10	4	66.98	8	66.69	67.20	-4	5,604	-0.07%
2022/01/06	0	0.00	1	66.60	66.90	-1	5,563	-0.02%
2022/01/05	30	66.50	30	66.50	66.50	0	5,612	0.00%
2022/01/04	5	66.56	0	0.00	66.50	5	5,711	0.09%
2022/01/03	4	67.40	0	0.00	66.80	4	5,891	0.07%
2021/12/29	5	66.54	3	66.40	66.40	2	5,926	0.03%
2021/12/28	1	67.00	0	0.00	66.90	1	5,968	0.02%
2021/12/27	0	0.00	12	67.02	67.10	-12	6,008	-0.20%
2021/12/23	10	65.80	12	66.00	66.00	-2	6,077	-0.03%
2021/12/22	1	65.50	1	65.60	65.50	0	6,209	0.00%
2021/12/21	30	64.90	30	65.10	65.40	0	6,223	0.00%
2021/12/20	0	0.00	3	64.90	64.90	-3	6,219	-0.05%
2021/12/17	3	65.20	0	0.00	65.10	3	6,237	0.05%
2021/12/15	1	65.60	0	0.00	65.30	1	6,181	0.02%
2021/12/14	1	66.00	27	65.78	65.70	-26	6,194	-0.42%
2021/12/13	1	66.80	3	66.70	66.70	-2	6,159	-0.03%
2021/12/10	3	66.90	1	66.50	66.90	2	6,196	0.03%
2021/12/08	4	67.05	5	67.06	66.80	-1	6,222	-0.02%
2021/12/06	0	0.00	1	68.10	67.50	-1	6,299	-0.02%
2021/12/02	61	67.88	60	67.70	67.80	1	6,877	0.01%
2021/12/01	2	67.60	2	67.85	67.90	0	8,230	0.00%
2021/11/30	65	67.40	65	67.25	67.00	0	8,300	0.00%
2021/11/24	5	67.42	9	67.07	67.30	-4	8,766	-0.05%
2021/11/23	9	67.74	1	67.90	67.60	8	8,957	0.09%
2021/11/22	81	68.29	73	68.39	68.30	8	8,989	0.09%
2021/11/19	1	67.60	1	67.60	67.30	0	9,026	0.00%
2021/11/18	295	67.20	284	67.33	67.20	11	9,051	0.12%	大買/大賣/
2021/11/17	1	66.80	1	67.20	66.90	0	8,947	0.00%
2021/11/16	11	66.91	3	66.90	66.80	8	8,857	0.09%
2021/11/15	160	67.98	152	68.31	68.20	8	8,763	0.09%	大買/大賣/
2021/11/12	4	66.78	11	66.70	66.70	-7	8,674	-0.08%
2021/11/11	6.1	65.07	2	65.20	64.90	4.1	8,625	0.05%
2021/11/10	5	66.00	0	0.00	66.00	5	8,639	0.06%
2021/11/09	0	0.00	1	66.20	66.00	-1	8,759	-0.01%
2021/11/08	4	66.03	0	0.00	65.90	4	8,730	0.05%
2021/11/05	0	0.00	3	65.27	65.80	-3	8,761	-0.03%
2021/11/04	1	65.60	1	65.10	65.20	0	8,919	0.00%
2021/11/03	85	65.00	87	65.19	65.20	-2	9,095	-0.02%
2021/11/02	1	63.50	0	0.00	63.60	1	9,371	0.01%
2021/11/01	1	65.20	3	65.10	65.10	-2	9,820	-0.02%
2021/10/29	9	64.51	0	0.00	64.30	9	10,157	0.09%
2021/10/28	5	65.08	0	0.00	65.20	5	10,080	0.05%
2021/10/26	0	0.00	2	63.65	63.20	-2	10,238	-0.02%
2021/10/22	1	63.40	0	0.00	63.40	1	10,272	0.01%
2021/10/21	2	61.90	1	62.30	62.00	1	10,391	0.01%
2021/10/19	1	62.40	5	62.20	62.60	-4	10,431	-0.04%
2021/10/15	0	0.00	3	62.27	62.10	-3	10,594	-0.03%
2021/10/14	31	60.91	1	61.50	61.10	30	10,699	0.28%
2021/10/13	31	61.82	30	61.70	61.00	1	10,799	0.01%
2021/10/12	1	62.20	1	61.80	62.00	0	10,866	0.00%
2021/10/08	5.1	64.42	7	63.93	63.30	-2	11,163	-0.02%
2021/10/06	0	0.00	0	66.00	64.60	0	11,053	0.00%
2021/10/04	0	0.00	6	65.53	65.00	-6	11,081	-0.05%
2021/10/01	20	67.00	115	67.01	67.30	-95	11,063	-0.86%	大賣/
2021/09/29	31	67.11	40	67.30	67.20	-9	11,088	-0.08%
2021/09/27	0.2	71.27	0	0.00	70.80	0.2	10,972	0.00%
2021/09/22	0	0.00	20	70.40	70.50	-20	11,005	-0.18%
2021/09/17	15	71.50	20	71.60	71.60	-5	11,223	-0.04%
2021/09/16	12	71.96	10	72.60	71.80	2	11,224	0.02%
2021/09/15	121	71.68	130	71.59	71.80	-9	11,200	-0.08%	大買/大賣/
2021/09/14	40	73.55	40	73.70	72.70	0	11,146	0.00%
2021/09/13	0	0.00	35	73.70	73.70	-35	11,062	-0.32%
2021/09/10	0	0.00	1	74.50	74.50	-1	11,038	-0.01%
2021/09/09	1	73.90	1	74.20	73.50	0	10,992	0.00%
2021/09/08	3	75.10	1	73.50	73.30	2	10,921	0.02%
2021/09/07	297	75.11	403	75.00	74.40	-106	10,732	-0.99%	大買/大賣/鉅額交易
2021/09/06	809	81.15	507	81.69	78.00	302	10,307	2.93%	大買/大賣/鉅額交易
2021/09/03	3	81.10	2	79.50	81.10	1	8,879	0.01%
2021/09/02	10	79.22	16	79.89	79.40	-6	8,739	-0.07%
2021/09/01	0	0.00	8	79.78	80.40	-8	8,616	-0.09%
2021/08/31	1	77.00	5	76.60	77.10	-4	8,442	-0.05%
2021/08/30	0	0.00	7	76.66	77.00	-7	8,363	-0.08%
2021/08/27	12	73.80	3	75.70	75.80	9	8,235	0.11%
2021/08/26	2	73.35	7	73.49	73.70	-5	8,014	-0.06%
2021/08/25	6	72.53	53	72.60	72.50	-47	7,914	-0.59%
2021/08/24	4	73.53	0	0.00	73.60	4	7,814	0.05%
2021/08/23	6	74.65	1	74.20	74.50	5	7,774	0.06%
2021/08/20	1	74.30	4	73.80	73.20	-3	7,784	-0.04%
2021/08/19	1	73.60	0	0.00	73.10	1	7,799	0.01%
2021/08/18	8	73.74	5	72.94	75.00	3	7,769	0.04%
2021/08/17	2	73.65	1	73.60	73.60	1	7,721	0.01%
2021/08/13	19	74.71	7	74.46	73.60	12	7,604	0.16%
2021/08/12	0	0.00	1	76.50	77.70	-1	7,512	-0.01%
2021/08/11	18	77.28	7	76.69	76.10	11	7,479	0.15%
2021/08/10	12	76.42	6	77.57	77.60	6	7,395	0.08%
2021/08/09	24	79.58	2	79.15	78.40	22	7,253	0.30%
2021/08/06	7	80.56	19	81.79	80.90	-12	7,024	-0.17%
2021/08/05	60	80.12	48	80.00	80.20	12	6,752	0.18%
2021/08/04	25	78.27	11	78.33	79.30	14	6,309	0.22%
2021/08/02	2	75.55	1	75.30	75.30	1	5,948	0.02%
2021/07/30	7	75.09	4	75.28	75.00	3	5,915	0.05%
2021/07/28	3	70.90	5	70.88	71.40	-2	5,731	-0.03%
2021/07/27	2	74.05	7.1	73.87	73.30	-5.1	5,775	-0.09%
2021/07/26	8.1	73.00	0	0.00	72.90	8.1	5,705	0.14%
2021/07/23	1	73.00	2	73.10	72.10	-1	5,714	-0.02%
2021/07/22	0	0.00	0.1	72.00	71.40	-0.1	5,670	0.00%
2021/07/21	3	70.17	7.1	69.68	69.70	-4.1	5,620	-0.07%
2021/07/20	1.2	74.36	4.2	75.19	74.30	-3	5,503	-0.05%
2021/07/19	3.2	77.11	1	76.90	76.70	2.2	5,366	0.04%
2021/07/16	0	0.00	1	77.10	77.70	-1	5,334	-0.02%
2021/07/15	23	77.07	30	77.34	77.20	-7	5,233	-0.13%
2021/07/13	2	74.90	0	0.00	73.90	2	4,873	0.04%
2021/07/09	5	73.50	10	73.60	72.90	-5	4,783	-0.10%
2021/07/08	0	0.00	3	73.63	73.80	-3	4,827	-0.06%
2021/07/07	1	72.80	0	0.00	73.10	1	4,826	0.02%
2021/07/06	1	72.00	1	73.50	73.30	0	4,837	0.00%
2021/07/05	10	72.40	0	0.00	72.50	10	4,784	0.21%
2021/07/02	0	0.00	1	71.10	71.50	-1	4,789	-0.02%
2021/06/30	0	0.00	0	72.20	72.00	0	4,933	0.00%
2021/06/29	8	72.11	1	72.10	71.90	7	4,933	0.14%
2021/06/28	0	0.00	12	72.30	72.80	-12	4,940	-0.24%
2021/06/25	1	70.00	0	0.00	70.20	1	4,782	0.02%
2021/06/23	0	0.00	2	69.80	69.60	-2	4,879	-0.04%
2021/06/22	5	69.20	0	0.00	69.60	5	4,933	0.10%
2021/06/18	1	70.10	0	0.00	69.00	1	5,103	0.02%
2021/06/16	7	70.40	0	0.00	70.00	7	5,570	0.13%
2021/06/15	0	0.00	5	70.20	70.20	-5	5,934	-0.08%
2021/06/09	11	69.61	10	69.90	69.20	1	6,028	0.02%
2021/06/08	22	70.49	14	70.31	70.80	8	6,018	0.13%
2021/06/02	1	68.10	0	0.00	68.20	1	6,293	0.02%
2021/05/20	1	64.30	0	0.00	64.40	1	7,215	0.01%
2021/05/18	0	0.00	7	64.59	66.50	-7	7,226	-0.10%
2021/05/17	2	62.50	2	62.80	62.80	0	7,313	0.00%
2021/05/13	2	64.90	5	64.96	65.20	-3	7,294	-0.04%
2021/05/12	1	64.50	0	0.00	64.50	1	7,288	0.01%
2021/05/11	1	69.50	0	0.00	67.10	1	7,276	0.01%
2021/05/10	0	0.00	1	70.90	71.00	-1	7,238	-0.01%
2021/05/07	7	70.71	0	0.00	71.00	7	7,429	0.09%
2021/05/06	1	71.50	0	0.00	70.60	1	7,469	0.01%
2021/05/04	2	72.00	5	69.20	71.60	-3	7,862	-0.04%
2021/05/03	4	74.75	24	74.64	73.90	-20	7,892	-0.25%
2021/04/28	164	76.96	160	77.42	78.20	4	7,975	0.05%	大買/大賣/
2021/04/27	0	0.00	1	76.60	76.90	-1	8,214	-0.01%
2021/04/26	0	0.00	4	76.75	76.90	-4	8,350	-0.05%
2021/04/22	2	74.80	0	0.00	75.20	2	8,655	0.02%
2021/04/20	1	77.20	12	77.15	76.60	-11	8,958	-0.12%
2021/04/19	2	77.35	1	77.10	77.10	1	9,392	0.01%
2021/04/16	12	78.28	0	0.00	77.90	12	9,443	0.13%
2021/04/15	0	0.00	4	75.90	76.50	-4	9,484	-0.04%
2021/04/12	3	78.13	1	79.10	77.50	2	9,552	0.02%
2021/04/09	0	0.00	1	78.00	78.00	-1	9,547	-0.01%
2021/04/07	5	77.62	7	77.61	77.80	-2	9,452	-0.02%
2021/04/06	4	79.83	4	79.03	79.00	0	9,396	0.00%
2021/03/31	2	77.80	9	77.92	77.70	-7	9,285	-0.08%
2021/03/30	6	77.72	6	77.65	77.80	0	9,223	0.00%
2021/03/29	8	76.70	0	0.00	76.70	8	9,172	0.09%
2021/03/26	1	76.40	6	76.88	76.70	-5	9,239	-0.05%
2021/03/24	1	75.50	1	76.30	75.50	0	9,144	0.00%
2021/03/23	0	0.00	2	76.00	75.80	-2	9,116	-0.02%
2021/03/22	4	74.83	2	75.10	74.70	2	9,009	0.02%
2021/03/19	11	76.49	5	76.84	76.00	6	8,985	0.07%
2021/03/18	4	77.25	18	75.88	77.90	-14	8,602	-0.16%
2021/03/17	2	73.75	4	74.23	73.50	-2	8,297	-0.02%
2021/03/16	3	73.37	2	73.40	73.70	1	8,465	0.01%
2021/03/15	0	0.00	3	72.90	73.60	-3	8,607	-0.03%
2021/03/12	4	72.63	0	0.00	72.70	4	8,634	0.05%
2021/03/11	5	73.10	0	0.00	73.10	5	8,692	0.06%
2021/03/10	7	71.60	2	72.00	71.70	5	8,969	0.06%
2021/03/09	3	70.97	0	0.00	71.40	3	8,988	0.03%
2021/03/08	7	72.40	29	71.88	72.20	-22	8,885	-0.25%
2021/03/05	8	73.40	0	0.00	72.70	8	8,795	0.09%
2021/03/04	10	74.25	0	0.00	74.10	10	8,709	0.11%
2021/03/03	7	75.13	0	0.00	75.10	7	8,584	0.08%
2021/03/02	1	75.00	3	76.23	75.50	-2	8,370	-0.02%
2021/02/25	6	74.50	0	0.00	74.50	6	8,286	0.07%
2021/02/24	1	75.00	0	0.00	74.40	1	8,260	0.01%
2021/02/23	2	74.00	2	74.30	74.40	0	8,214	0.00%
2021/02/22	0	0.00	3	75.07	75.50	-3	8,142	-0.04%
2021/02/19	0	0.00	1	73.00	73.20	-1	8,051	-0.01%
2021/02/18	0	0.00	23	73.81	73.90	-23	8,059	-0.29%
2021/02/17	36	73.72	44	73.58	73.50	-8	8,050	-0.10%
2021/02/05	85	71.28	85	71.36	71.30	0	7,963	0.00%
2021/02/04	35	70.49	45	70.27	70.30	-10	8,045	-0.12%
2021/02/03	5	70.90	5	71.60	71.20	0	8,085	0.00%
2021/02/02	6	71.10	11	71.91	72.40	-5	8,171	-0.06%
2021/01/29	56	71.19	40	71.63	69.20	16	8,380	0.19%
2021/01/28	5	72.90	2	73.40	72.50	3	8,195	0.04%
2021/01/27	104	75.03	91.4	75.51	75.70	12.6	8,077	0.16%	大買/
2021/01/26	1	75.80	1	76.00	75.70	0	7,652	0.00%
2021/01/25	1	75.70	5	76.90	75.70	-4	7,537	-0.05%
2021/01/22	5	75.70	12	75.29	75.40	-7	7,400	-0.09%
2021/01/21	0	0.00	2	74.70	74.40	-2	7,308	-0.03%
2021/01/20	36	74.53	29	74.76	73.70	7	7,247	0.10%
2021/01/19	7	74.11	10	74.56	74.50	-3	6,991	-0.04%
2021/01/18	1	76.00	2.5	74.66	73.90	-1.5	6,871	-0.02%
2021/01/15	9	74.60	0	0.00	74.50	9	6,733	0.13%
2021/01/14	5	73.20	30	72.75	73.80	-25	6,597	-0.38%
2021/01/13	12	72.18	25	71.97	72.10	-13	6,359	-0.20%
2021/01/12	166	71.11	152	70.98	70.40	14	6,189	0.23%	大買/大賣/
2021/01/11	7	69.04	6	69.30	69.30	1	5,733	0.02%
2021/01/08	2	67.90	1	68.30	68.20	1	5,658	0.02%
2021/01/07	2	67.90	1	67.60	68.00	1	5,631	0.02%
2021/01/05	1	67.20	1	67.00	67.40	0	5,529	0.00%
2021/01/04	5	67.40	0	0.00	67.40	5	5,549	0.09%
2020/12/31	1	66.40	3	66.07	66.40	-2	5,526	-0.04%
2020/12/25	2	66.20	0	0.00	66.20	2	5,808	0.03%
2020/12/24	0	0.00	1	66.00	65.70	-1	5,943	-0.02%
2020/12/23	1	65.50	0	0.00	65.70	1	6,053	0.02%
2020/12/22	10	67.35	0	0.00	66.30	10	6,265	0.16%
2020/12/21	0	0.00	3	66.10	66.50	-3	6,312	-0.05%
2020/12/17	3	65.67	1	65.60	65.40	2	6,740	0.03%
2020/12/15	10	65.50	0	0.00	65.30	10	6,937	0.14%
2020/12/14	1	66.90	11	66.86	66.90	-10	7,196	-0.14%
2020/12/11	12	68.22	2	67.50	67.40	10	7,464	0.13%
2020/12/10	5	69.10	2	68.90	68.70	3	7,457	0.04%
2020/12/09	1	67.90	29	67.84	69.00	-28	7,231	-0.39%
2020/12/08	3	66.30	1	66.00	66.20	2	7,038	0.03%
2020/12/07	6	66.93	4	67.35	66.60	2	7,006	0.03%
2020/12/04	32	67.63	23	67.27	67.40	9	6,886	0.13%
2020/12/03	0	0.00	3	66.00	66.20	-3	6,546	-0.05%
2020/12/02	2	65.40	3	65.13	65.80	-1	6,477	-0.02%
2020/12/01	1	64.60	0.2	64.90	65.20	0.8	6,433	0.01%
2020/11/30	6	64.55	0	0.00	64.30	6	6,390	0.09%
2020/11/27	2	64.95	0	0.00	64.70	2	6,320	0.03%
2020/11/26	0	0.00	1	65.10	65.00	-1	6,301	-0.02%
2020/11/25	1	67.10	3	66.10	65.40	-2	6,267	-0.03%
2020/11/24	0	0.00	2	65.60	65.80	-2	6,159	-0.03%
2020/11/19	0	0.00	10	64.60	64.50	-10	6,148	-0.16%
2020/11/18	0	0.00	2	65.15	64.90	-2	6,152	-0.03%
2020/11/17	0	0.00	2	65.15	65.30	-2	6,139	-0.03%
2020/11/16	2	65.20	10	65.00	64.70	-8	6,165	-0.13%
2020/11/13	16	65.18	1	65.70	65.00	15	6,144	0.24%
2020/11/12	1	65.90	12	65.73	65.60	-11	6,125	-0.18%
2020/11/11	0	0.00	1	64.90	65.00	-1	6,016	-0.02%
2020/11/10	3	64.90	3	64.33	64.90	0	5,943	0.00%
2020/11/09	23	64.65	2	65.05	64.20	21	5,793	0.36%
2020/11/06	0	0.00	13	63.64	64.00	-13	5,608	-0.23%
2020/11/05	2	61.65	1	62.00	61.90	1	5,446	0.02%
2020/11/04	1	62.20	0	0.00	62.30	1	5,425	0.02%
2020/11/02	0	0.00	10	61.80	62.00	-10	5,444	-0.18%
2020/10/29	1	62.30	0	0.00	63.00	1	5,497	0.02%
2020/10/28	10	63.10	0	0.00	62.90	10	5,606	0.18%
2020/10/27	0	0.00	13	62.34	62.90	-13	5,640	-0.23%
2020/10/26	2	62.20	10	61.70	61.80	-8	5,717	-0.14%
2020/10/23	1	62.60	2	63.00	62.80	-1	5,800	-0.02%
2020/10/22	0	0.00	3	62.53	62.80	-3	5,902	-0.05%
2020/10/19	13	61.77	0	0.00	61.50	13	6,278	0.21%
2020/10/16	0	0.00	11	61.02	61.00	-11	6,454	-0.17%
2020/10/15	7	60.76	5	60.84	60.60	2	6,530	0.03%
2020/10/14	2	62.15	10	61.26	61.20	-8	6,619	-0.12%
2020/10/12	8	62.10	14	62.39	62.60	-6	6,671	-0.09%
2020/10/08	1	62.00	0	0.00	61.90	1	6,657	0.02%
2020/10/07	3	62.50	0	0.00	62.30	3	6,683	0.04%
2020/10/06	4	62.90	0	0.00	62.60	4	6,690	0.06%
2020/10/05	0	0.00	5	63.08	63.50	-5	6,769	-0.07%
2020/09/30	2	63.60	5	63.40	63.40	-3	6,793	-0.04%
2020/09/29	0	0.00	16	63.20	63.80	-16	6,767	-0.24%
2020/09/28	6	62.88	0	0.00	62.30	6	6,792	0.09%
2020/09/25	16	64.23	12	61.68	61.70	4	6,828	0.06%
2020/09/24	7	63.37	66	63.35	64.50	-59	6,761	-0.87%
2020/09/23	3	64.37	1	64.00	63.70	2	6,709	0.03%
2020/09/22	1	62.90	8	62.73	63.10	-7	6,519	-0.11%
2020/09/21	1	62.70	6	62.88	62.40	-5	6,430	-0.08%
2020/09/18	2	62.35	1	62.20	62.10	1	6,390	0.02%
2020/09/17	20	61.82	26	61.98	62.10	-6	6,440	-0.09%
2020/09/16	20	60.60	26	61.02	61.00	-6	6,182	-0.10%
2020/09/15	0	0.00	5	58.28	59.00	-5	5,942	-0.08%
2020/09/11	5	57.00	1	56.90	57.20	4	6,047	0.07%
2020/09/10	3	57.43	1	57.40	57.20	2	6,092	0.03%
2020/09/09	0	0.00	1	57.10	57.20	-1	6,143	-0.02%
2020/09/08	1	57.10	0	0.00	56.90	1	6,235	0.02%
2020/09/07	1	57.10	0	0.00	57.00	1	6,322	0.02%
2020/09/03	1	56.70	0	0.00	57.00	1	6,538	0.02%
2020/09/02	2	56.00	0	0.00	56.30	2	6,662	0.03%
2020/09/01	0	0.00	39	56.00	56.20	-39	6,876	-0.57%
2020/08/31	1	56.40	0	0.00	56.20	1	7,075	0.01%
2020/08/28	1	56.70	0	0.00	56.70	1	7,139	0.01%
2020/08/27	1	56.90	2	56.95	56.90	-1	7,232	-0.01%
2020/08/26	2	56.20	4	56.48	57.20	-2	7,295	-0.03%
2020/08/25	1	55.30	0	0.00	55.30	1	7,306	0.01%
2020/08/21	0	0.00	3	55.23	55.40	-3	7,460	-0.04%
2020/08/20	3	54.67	3	55.00	55.20	0	7,528	0.00%
2020/08/17	1	58.20	0	0.00	58.60	1	7,938	0.01%
2020/08/13	1	57.40	7	57.60	57.50	-6	8,175	-0.07%
2020/08/07	1	58.30	0	0.00	58.30	1	8,783	0.01%
2020/08/06	1	59.30	9	58.80	58.80	-8	8,943	-0.09%
2020/08/05	4	59.20	3	59.10	59.10	1	9,043	0.01%
2020/08/04	1	58.80	4	58.88	59.00	-3	9,170	-0.03%
2020/08/03	133	58.68	140	58.51	58.20	-7	9,516	-0.07%	大買/大賣/
2020/07/31	11	59.98	5	60.04	59.90	6	9,528	0.06%
2020/07/30	2	60.10	7	59.90	60.30	-5	9,559	-0.05%
2020/07/29	6	58.30	11	57.95	58.70	-5	9,761	-0.05%
2020/07/28	3	57.87	0	0.00	56.70	3	10,312	0.03%
2020/07/27	1	58.20	1	57.90	57.90	0	10,360	0.00%
2020/07/24	10	58.80	11	60.17	59.10	-1	10,314	-0.01%
2020/07/23	10	60.21	6	61.08	60.20	4	10,247	0.04%
2020/07/22	15	64.66	2	65.15	65.40	13	10,050	0.13%
2020/07/21	7	64.66	0	0.00	64.30	7	9,878	0.07%
2020/07/20	54	64.65	10	64.85	64.10	44	9,873	0.45%
2020/07/17	71	65.77	13	66.12	65.30	58	9,864	0.59%
2020/07/16	0	0.00	6	65.80	65.80	-6	10,082	-0.06%
2020/07/15	3	66.07	0	0.00	65.70	3	10,334	0.03%
2020/07/14	4	65.83	4	65.95	65.70	0	10,418	0.00%
2020/07/13	4	65.75	5	65.50	65.80	-1	10,395	-0.01%
2020/07/10	2	65.60	0	0.00	65.10	2	10,466	0.02%
2020/07/09	4	67.23	0	0.00	66.90	4	10,336	0.04%
2020/07/08	0	0.00	29	67.32	67.60	-29	10,258	-0.28%
2020/07/07	46	67.00	0	0.00	66.70	46	10,186	0.45%
2020/07/06	18	67.71	26	67.79	68.00	-8	10,039	-0.08%
2020/07/03	12	66.56	21	66.91	66.90	-9	9,910	-0.09%
2020/07/02	28	65.31	6	65.67	65.90	22	9,817	0.22%
2020/07/01	9	64.22	19	64.29	64.30	-10	9,704	-0.10%
2020/06/30	28	64.42	42	64.40	64.30	-14	9,635	-0.15%
2020/06/29	0	0.00	3	64.30	64.20	-3	9,556	-0.03%
2020/06/24	12	63.42	17	63.42	64.00	-5	9,483	-0.05%
2020/06/23	3	63.17	26	63.25	63.10	-23	9,367	-0.25%
2020/06/22	50	62.98	25	62.91	62.90	25	9,351	0.27%
2020/06/19	1	62.70	41	62.89	62.90	-40	9,352	-0.43%
2020/06/18	4	61.60	3	62.17	62.30	1	9,280	0.01%
2020/06/17	1	61.70	4	61.70	61.70	-3	9,204	-0.03%
2020/06/16	6	61.87	0	0.00	61.90	6	9,236	0.06%
2020/06/15	0	0.00	11	61.58	61.00	-11	9,285	-0.12%
2020/06/12	11	59.82	14	59.84	61.00	-3	9,248	-0.03%
2020/06/11	10	61.60	5	61.70	60.70	5	9,251	0.05%
2020/06/10	9	61.50	21	61.90	62.00	-12	9,156	-0.13%
2020/06/09	89	62.07	9	62.40	61.90	80	9,132	0.88%
2020/06/08	3	63.20	61	63.07	63.10	-58	9,098	-0.64%
2020/06/05	26	62.74	125	62.60	62.80	-99	8,902	-1.11%	大賣/
2020/06/04	1	61.50	5	61.46	61.50	-4	8,719	-0.05%
2020/06/03	70	61.46	16	61.48	61.40	54	8,688	0.62%
2020/06/02	24	61.41	22	61.30	61.30	2	8,577	0.02%
2020/06/01	14	61.72	2	61.60	61.70	12	8,496	0.14%
2020/05/29	60	61.12	35	61.41	61.40	25	8,429	0.30%
2020/05/28	6	61.12	39	61.79	60.90	-33	8,383	-0.39%
2020/05/27	53	60.92	41	61.02	61.40	12	8,324	0.14%
2020/05/26	35	61.12	3	61.03	61.10	32	8,290	0.39%
2020/05/25	5	60.28	1	60.40	60.70	4	8,155	0.05%
2020/05/22	25	60.78	51	60.62	60.20	-26	8,059	-0.32%
2020/05/21	167	59.24	123	59.44	59.70	44	7,789	0.56%	大買/大賣/
2020/05/20	23	58.50	20	58.40	58.40	3	7,631	0.04%
2020/05/19	6	58.67	21	58.69	58.80	-15	7,618	-0.20%
2020/05/18	0	0.00	1	58.40	58.20	-1	7,609	-0.01%
2020/05/15	48	58.58	33	59.04	58.90	15	7,552	0.20%
2020/05/14	86	59.25	83	59.35	58.10	3	7,383	0.04%
2020/05/13	77	60.54	65	60.69	60.80	12	7,110	0.17%
2020/05/12	2	61.20	5	61.20	61.30	-3	6,963	-0.04%
2020/05/11	25	61.56	7	61.46	61.40	18	6,866	0.26%
2020/05/08	25	61.41	16	60.96	60.80	9	6,743	0.13%
2020/05/06	2	59.20	30	59.20	59.00	-28	6,287	-0.45%
2020/05/05	16	58.50	6	59.00	59.20	10	6,175	0.16%
2020/05/04	101	58.60	78	58.63	59.00	23	5,859	0.39%	大買/
2020/04/30	51	56.05	84	55.68	56.60	-33	5,207	-0.63%
2020/04/29	40	54.01	39	54.10	54.20	1	5,088	0.02%
2020/04/28	52	53.74	62	54.04	54.00	-10	5,101	-0.20%
2020/04/27	1	53.60	9	54.01	54.10	-8	5,143	-0.16%
2020/04/24	10	52.80	1	52.90	53.00	9	5,093	0.18%
2020/04/23	25	52.50	31	52.47	52.60	-6	5,093	-0.12%
2020/04/22	92	52.31	51	52.48	52.60	41	5,010	0.82%
2020/04/21	141	54.27	115	54.33	53.10	26	4,869	0.53%	大買/大賣/
2020/04/20	36	57.03	42	57.42	57.30	-6	4,575	-0.13%
2020/04/17	19	55.26	23	55.56	56.00	-4	4,292	-0.09%
2020/04/15	15	54.00	11	54.52	53.80	4	4,173	0.10%
2020/04/14	12	54.37	1	54.60	54.20	11	4,077	0.27%
2020/04/10	2	53.10	0	0.00	53.00	2	4,166	0.05%
2020/04/09	1	53.50	1	53.40	53.40	0	4,259	0.00%
2020/04/08	1	53.60	0	0.00	53.60	1	4,296	0.02%
2020/04/07	2	52.30	19	51.94	52.60	-17	4,269	-0.40%
2020/04/06	5	50.60	0	0.00	50.60	5	4,187	0.12%
2020/03/27	1	51.30	0	0.00	50.50	1	4,142	0.02%
2020/03/26	0	0.00	5	50.20	50.50	-5	4,083	-0.12%
2020/03/25	6	48.56	1	50.50	49.40	5	4,059	0.12%
2020/03/23	0	0.00	1	44.60	44.85	-1	4,126	-0.02%
2020/03/20	5	47.70	5	46.50	45.85	0	4,202	0.00%
2020/03/19	1	45.10	0	0.00	45.10	1	4,310	0.02%
2020/03/18	5	50.40	0	0.00	50.10	5	4,301	0.12%
2020/03/13	11	51.83	2	51.20	54.60	9	4,334	0.21%
2020/03/12	7	55.50	11	54.94	54.70	-4	4,346	-0.09%
2020/03/11	0	0.00	10	58.30	57.50	-10	4,353	-0.23%
2020/03/10	21	57.37	0	0.00	57.70	21	4,610	0.46%
2020/03/06	1	59.20	1	59.30	59.30	0	4,868	0.00%
2020/03/05	1	59.70	11	59.89	59.80	-10	4,914	-0.20%
2020/03/04	10	59.00	10	58.90	58.90	0	5,013	0.00%
2020/03/03	2	59.10	0	0.00	58.70	2	5,164	0.04%
2020/02/27	10	58.50	0	0.00	58.50	10	5,706	0.18%
2020/02/26	1	59.60	0	0.00	59.30	1	5,731	0.02%
2020/02/25	0	0.00	2	59.15	59.90	-2	5,712	-0.04%
2020/02/24	10	59.50	0	0.00	59.60	10	5,713	0.18%
2020/02/21	4	60.10	0	0.00	60.00	4	5,704	0.07%
2020/02/20	1	60.40	0	0.00	60.40	1	5,729	0.02%
2020/02/19	10	60.80	0	0.00	60.30	10	5,715	0.17%
2020/02/18	1	60.40	1	60.20	60.50	0	5,718	0.00%
2020/02/12	1	62.20	0	0.00	62.00	1	5,655	0.02%
2020/02/11	0	0.00	4	61.45	61.50	-4	5,653	-0.07%
2020/02/07	1	60.60	0	0.00	60.60	1	5,717	0.02%
2020/02/06	0	0.00	10	61.45	61.50	-10	5,769	-0.17%
2020/02/04	0	0.00	7	60.16	60.80	-7	6,003	-0.12%
2020/02/03	7	58.41	2	59.05	59.40	5	6,032	0.08%
2020/01/31	13	60.22	0	0.00	60.60	13	6,006	0.22%
2020/01/30	1	61.60	11	61.31	60.30	-10	6,060	-0.16%
2020/01/20	30	65.40	0	0.00	65.60	30	5,989	0.50%
2020/01/17	0	0.00	10	65.90	65.70	-10	6,026	-0.17%
2020/01/16	1	66.10	0	0.00	65.80	1	6,075	0.02%
2020/01/15	0	0.00	2	66.90	66.60	-2	6,115	-0.03%
2020/01/14	0	0.00	2	66.50	66.50	-2	6,184	-0.03%
2020/01/13	0	0.00	1	66.50	66.10	-1	6,246	-0.02%
2020/01/10	12	64.95	10	65.40	64.90	2	6,333	0.03%
2020/01/09	6	64.97	17	65.41	65.50	-11	6,358	-0.17%
2020/01/08	13	63.69	0	0.00	64.00	13	6,401	0.20%
2020/01/07	6	64.28	5	63.40	64.30	1	6,423	0.02%
2020/01/06	9	65.17	11	65.63	64.80	-2	6,394	-0.03%
2020/01/03	14	68.34	0	0.00	67.20	14	6,405	0.22%
2020/01/02	0	0.00	14	68.12	68.40	-14	6,381	-0.22%
2019/12/27	0	0.00	1	67.60	67.70	-1	6,366	-0.02%
2019/12/25	0	0.00	0.1	66.40	66.70	-0.1	6,378	0.00%
2019/12/23	0	0.00	4	67.00	66.20	-4	6,485	-0.06%
2019/12/20	1	67.10	0	0.00	66.80	1	6,508	0.02%
2019/12/18	1	67.90	2	68.05	67.50	-1	6,518	-0.02%
2019/12/17	0	0.00	13	67.21	67.20	-13	6,526	-0.20%
2019/12/16	14	66.80	8	67.74	66.40	6	6,471	0.09%
2019/12/13	11	64.19	10	65.06	66.10	1	6,351	0.02%
2019/12/12	1	66.10	2	65.60	65.30	-1	6,471	-0.02%
2019/12/11	6	65.40	5	65.50	65.80	1	6,678	0.01%
2019/12/09	6	65.95	11	65.87	66.10	-5	6,643	-0.08%
2019/12/06	7	65.51	5	66.00	65.00	2	6,611	0.03%
2019/12/05	14	65.12	31	65.46	65.50	-17	6,614	-0.26%
2019/12/04	9	63.64	73	63.60	63.90	-64	6,409	-1.00%
2019/12/02	0	0.00	23	62.30	62.30	-23	6,303	-0.36%
2019/11/29	0	0.00	2	62.80	62.80	-2	6,357	-0.03%
2019/11/27	55	61.38	67	61.98	62.60	-12	6,228	-0.19%
2019/11/26	81	62.66	141	62.79	62.30	-60	5,915	-1.01%	大賣/
2019/11/25	0	0.00	4	61.73	61.90	-4	5,640	-0.07%
2019/11/21	1	60.40	0	0.00	60.60	1	5,689	0.02%
2019/11/20	1	60.30	0	0.00	60.30	1	5,715	0.02%
2019/11/19	61	60.90	0	0.00	60.60	61	5,754	1.06%
2019/11/18	4	61.73	0	0.00	61.80	4	5,727	0.07%
2019/11/15	0	0.00	20	60.90	61.50	-20	5,763	-0.35%
2019/11/14	20	60.10	1	60.00	60.00	19	5,750	0.33%
2019/11/13	1	60.50	0	0.00	60.40	1	5,748	0.02%
2019/11/12	1	60.50	0	0.00	60.30	1	5,779	0.02%
2019/11/11	0	0.00	1	60.30	60.10	-1	5,816	-0.02%
2019/11/08	0	0.00	6	61.18	61.10	-6	5,824	-0.10%
2019/11/07	2	60.70	15	61.00	60.70	-13	5,840	-0.22%
2019/11/06	6	61.65	1	62.00	61.60	5	5,802	0.09%
2019/11/05	10	62.90	0	0.00	62.20	10	5,800	0.17%
2019/11/04	40	62.63	31	62.72	62.60	9	5,761	0.16%
2019/11/01	12	60.90	8	61.04	61.10	4	5,616	0.07%
2019/10/31	4	60.78	1	61.20	60.40	3	5,729	0.05%
2019/10/30	0	0.00	10	60.17	60.70	-10	5,858	-0.17%
2019/10/29	22	60.19	1	61.00	59.90	21	5,913	0.36%
2019/10/28	6	61.37	0	0.00	61.20	6	5,865	0.10%
2019/10/25	21	61.53	1	61.30	61.20	20	5,863	0.34%
2019/10/24	4	61.90	4	61.85	62.00	0	5,906	0.00%
2019/10/23	30	60.99	11	61.01	61.10	19	5,934	0.32%
2019/10/22	3	60.30	20	60.50	60.30	-17	5,994	-0.28%
2019/10/21	8	60.21	5	60.52	60.60	3	6,022	0.05%
2019/10/18	72	59.33	72	59.56	59.60	0	6,050	0.00%
2019/10/17	0	0.00	6	58.38	58.50	-6	6,041	-0.10%
2019/10/16	3	57.50	2	58.20	57.50	1	6,184	0.02%
2019/10/15	25	57.92	12	58.09	57.70	13	6,207	0.21%
2019/10/14	3	57.40	10	57.80	57.30	-7	6,316	-0.11%
2019/10/09	2	57.00	1	57.50	57.00	1	6,355	0.02%
2019/10/08	23	57.81	0	0.00	57.50	23	6,326	0.36%
2019/10/04	1	59.20	0	0.00	59.20	1	6,556	0.02%
2019/10/03	2	58.95	1	58.90	58.90	1	6,588	0.02%
2019/10/01	2	58.40	0	0.00	58.40	2	6,620	0.03%
2019/09/27	0	0.00	1	57.40	57.50	-1	6,683	-0.01%
2019/09/26	0	0.00	21	58.61	58.10	-21	6,755	-0.31%
2019/09/25	1	58.50	0	0.00	58.40	1	6,888	0.01%
2019/09/24	1	59.20	1	59.20	58.80	0	7,255	0.00%
2019/09/23	22	58.80	20	58.61	58.60	2	7,281	0.03%
2019/09/20	3	58.83	2	59.00	58.50	1	7,282	0.01%
2019/09/19	0	0.00	10	59.90	59.80	-10	7,180	-0.14%
2019/09/18	2	59.75	4	59.70	59.70	-2	7,220	-0.03%
2019/09/17	13	59.67	5	59.62	59.50	8	7,192	0.11%
2019/09/16	175	61.23	152	61.42	61.00	23	7,126	0.32%	大買/大賣/
2019/09/12	17	63.43	3	63.67	63.40	14	7,180	0.19%
2019/09/11	1	63.50	1	62.80	63.50	0	7,329	0.00%
2019/09/10	3	63.13	2	63.45	63.00	1	7,299	0.01%
2019/09/09	6	63.90	2	63.60	63.20	4	7,261	0.06%
2019/09/06	8	64.73	8	64.36	64.30	0	7,277	0.00%
2019/09/05	6	64.53	8	64.65	64.10	-2	7,245	-0.03%
2019/09/04	0	0.00	4	63.65	63.80	-4	7,168	-0.06%
2019/09/03	4	63.70	4	63.68	63.40	0	7,294	0.00%
2019/09/02	5	62.76	0	0.00	62.80	5	7,328	0.07%
2019/08/30	4	62.43	3	62.53	62.60	1	7,377	0.01%
2019/08/29	3	61.17	1	61.20	61.20	2	7,448	0.03%
2019/08/28	6	60.72	23	60.79	60.90	-17	7,596	-0.22%
2019/08/27	1	61.10	0	0.00	60.50	1	7,664	0.01%
2019/08/26	11	60.75	0	0.00	60.60	11	7,810	0.14%
2019/08/23	2	62.00	3	61.97	62.30	-1	7,845	-0.01%
2019/08/22	14	62.05	3	62.40	61.90	11	7,863	0.14%
2019/08/21	3	62.10	3	62.13	62.20	0	7,882	0.00%
2019/08/20	6	63.03	5	62.62	62.50	1	8,046	0.01%
2019/08/19	7	62.84	14	62.74	63.20	-7	8,193	-0.09%
2019/08/15	10	61.30	4	61.20	61.20	6	8,810	0.07%
2019/08/14	0	0.00	12	62.56	62.10	-12	9,019	-0.13%
2019/08/13	2	62.00	10	61.90	61.60	-8	9,115	-0.09%
2019/08/12	7	62.39	5	62.90	62.50	2	9,207	0.02%
2019/08/07	0	0.00	3	61.87	61.80	-3	9,268	-0.03%
2019/08/06	11	60.60	5	60.80	61.20	6	9,323	0.06%
2019/08/05	10	60.70	1	61.30	61.10	9	9,370	0.10%
2019/08/02	19	60.87	10	61.00	60.80	9	9,463	0.10%
2019/08/01	4	62.98	0	0.00	63.00	4	9,370	0.04%
2019/07/31	3	62.60	0	0.00	63.10	3	9,303	0.03%
2019/07/29	0	0.00	2	64.95	64.80	-2	9,725	-0.02%
2019/07/26	1	64.40	1	64.40	64.60	0	10,007	0.00%
2019/07/25	1	64.50	1	64.80	64.70	0	10,123	0.00%
2019/07/24	5	67.38	9	67.30	67.30	-4	10,078	-0.04%
2019/07/23	3	67.50	0	0.00	67.50	3	9,997	0.03%
2019/07/22	14	67.26	3	67.33	67.30	11	10,012	0.11%
2019/07/19	0	0.00	17	66.12	66.40	-17	10,063	-0.17%
2019/07/18	3	65.37	0	0.00	65.10	3	10,122	0.03%
2019/07/17	21	66.31	10	66.40	67.00	11	10,026	0.11%
2019/07/16	18	66.93	13	67.06	67.00	5	10,032	0.05%
2019/07/15	11	65.80	12	65.87	66.00	-1	9,885	-0.01%
2019/07/12	44	65.45	41	65.59	65.50	3	9,921	0.03%
2019/07/11	84	65.69	80	65.90	65.50	4	9,976	0.04%
2019/07/10	2	64.75	5	65.04	64.80	-3	9,919	-0.03%
2019/07/09	1	64.50	0	0.00	64.70	1	9,934	0.01%
2019/07/08	0	0.00	3	65.07	65.00	-3	10,023	-0.03%
2019/07/05	6	64.88	0	0.00	64.90	6	10,056	0.06%
2019/07/04	58	64.48	119	64.53	64.80	-61	10,070	-0.61%	大賣/
2019/07/03	11	64.26	6	64.75	64.60	5	10,040	0.05%
2019/07/02	89	65.38	34	65.46	65.60	55	9,969	0.55%
2019/07/01	81	64.49	103	64.68	64.90	-22	9,925	-0.22%	大賣/
2019/06/28	1	60.30	0	0.00	60.50	1	9,612	0.01%
2019/06/27	14	61.53	13	61.72	61.50	1	9,646	0.01%
2019/06/26	0	0.00	1	60.90	60.80	-1	9,660	-0.01%
2019/06/25	2	60.00	0	0.00	60.40	2	9,666	0.02%
2019/06/24	3	61.30	0	0.00	61.10	3	9,635	0.03%
2019/06/21	30	62.13	13	62.36	60.80	17	9,674	0.18%
2019/06/20	15	61.18	50	61.24	61.80	-35	9,584	-0.37%
2019/06/19	19	59.04	15	59.15	59.20	4	9,430	0.04%
2019/06/17	0	0.00	3	57.00	57.00	-3	9,591	-0.03%
2019/06/14	14	56.67	7	57.11	56.30	7	9,938	0.07%
2019/06/13	2	58.05	0	0.00	58.10	2	9,936	0.02%
2019/06/12	4	57.30	8	57.10	58.00	-4	9,981	-0.04%
2019/06/11	30	57.99	13	58.74	57.30	17	9,965	0.17%
2019/06/10	22	57.04	28	57.23	57.60	-6	9,804	-0.06%
2019/06/05	6	57.10	0	0.00	56.60	6	9,652	0.06%
2019/06/04	40	56.54	47	56.52	55.80	-7	9,555	-0.07%
2019/06/03	0	0.00	6	57.73	57.30	-6	9,476	-0.06%
2019/05/31	39	58.31	53	58.07	58.30	-14	9,479	-0.15%
2019/05/30	3	56.20	0	0.00	56.00	3	9,417	0.03%
2019/05/29	7	55.10	0	0.00	55.10	7	9,420	0.07%
2019/05/27	24	53.93	21	54.10	54.70	3	9,378	0.03%
2019/05/24	146	55.73	143	56.10	55.60	3	9,242	0.03%	大買/大賣/
2019/05/23	404	56.55	387	56.66	55.60	17	9,259	0.18%	大買/大賣/
2019/05/22	60	62.64	55	62.74	61.60	5	8,835	0.06%
2019/05/21	11	61.56	6	61.52	62.70	5	8,704	0.06%
2019/05/20	6	63.97	5	64.42	63.00	1	8,563	0.01%
2019/05/17	12	65.66	4	66.43	64.80	8	8,522	0.09%
2019/05/16	2	67.10	0	0.00	67.30	2	8,512	0.02%
2019/05/15	26	69.70	37	69.66	68.80	-11	8,547	-0.13%
2019/05/14	2	66.15	0	0.00	68.20	2	8,587	0.02%
2019/05/13	6	68.18	8	68.71	67.60	-2	8,553	-0.02%
2019/05/10	17	70.89	8	70.48	70.30	9	8,577	0.10%
2019/05/09	2	70.90	23	71.42	71.70	-21	8,565	-0.25%
2019/05/08	2	72.40	8	72.56	72.10	-6	8,627	-0.07%
2019/05/07	75	73.13	88	73.37	73.00	-13	8,588	-0.15%
2019/05/06	25	71.51	40	72.11	72.10	-15	8,464	-0.18%
2019/05/03	16	71.26	23	71.90	72.70	-7	8,301	-0.08%
2019/05/02	18	71.78	18	72.06	71.30	0	8,258	0.00%
2019/04/30	9	69.41	9	69.97	70.00	0	8,171	0.00%
2019/04/29	1	70.60	4	70.75	70.10	-3	8,247	-0.04%
2019/04/26	8	71.45	12	72.29	71.30	-4	8,221	-0.05%
2019/04/25	0	0.00	2	73.35	72.50	-2	8,158	-0.02%
2019/04/24	2	72.20	6	72.08	71.20	-4	8,092	-0.05%
2019/04/23	0	0.00	2	70.30	70.30	-2	8,014	-0.02%
2019/04/22	2	70.90	6	71.03	71.00	-4	7,933	-0.05%
2019/04/19	12	69.60	5	69.40	69.60	7	7,859	0.09%
2019/04/18	5	70.76	2	71.40	69.40	3	7,908	0.04%
2019/04/17	24	71.43	28	71.60	71.50	-4	7,871	-0.05%
2019/04/16	21	70.05	26	70.30	71.00	-5	7,812	-0.06%
2019/04/15	73	68.28	70	68.61	69.00	3	7,722	0.04%
2019/04/12	130	70.17	97	70.09	69.20	33	7,806	0.42%	大買/
2019/04/11	10	72.74	22	72.55	72.10	-12	7,751	-0.15%
2019/04/10	25	71.56	8	71.71	72.00	17	7,716	0.22%
2019/04/09	30	72.39	0	0.00	72.20	30	7,665	0.39%
2019/04/08	8	73.55	3	73.77	73.10	5	7,654	0.07%
2019/04/03	18	73.59	1	73.70	73.50	17	7,618	0.22%
2019/04/02	14	72.11	8	72.90	72.00	6	7,558	0.08%
2019/04/01	1	72.30	8	72.44	72.50	-7	7,552	-0.09%
2019/03/29	7	71.00	2	70.90	71.00	5	7,477	0.07%
2019/03/27	1	71.10	0	0.00	71.10	1	7,489	0.01%
2019/03/26	3	71.00	0	0.00	71.00	3	7,478	0.04%
2019/03/25	0	0.00	1	70.90	71.20	-1	7,445	-0.01%
2019/03/22	68	72.53	81	73.08	72.30	-13	7,390	-0.18%
2019/03/21	2	75.25	1	75.30	75.00	1	7,272	0.01%
2019/03/20	10	76.20	2	76.00	75.50	8	7,225	0.11%
2019/03/19	137	74.94	173	74.76	75.30	-36	7,156	-0.50%	大買/大賣/
2019/03/18	1	68.50	1	70.00	70.00	0	6,847	0.00%
2019/03/15	1	69.80	3	69.90	69.10	-2	6,800	-0.03%
2019/03/14	0	0.00	16	68.97	69.00	-16	6,800	-0.24%
2019/03/13	0	0.00	1	68.50	68.50	-1	6,946	-0.01%
2019/03/12	1	68.70	1	68.70	68.20	0	7,133	0.00%
2019/03/08	1	67.30	7	67.67	67.50	-6	7,518	-0.08%
2019/03/07	0	0.00	2	68.05	67.80	-2	7,544	-0.03%
2019/03/06	3	68.50	2	68.60	68.00	1	7,654	0.01%
2019/03/05	8	68.90	21	68.68	68.20	-13	7,669	-0.17%
2019/03/04	5	67.34	5	67.54	67.20	0	7,760	0.00%
2019/02/27	0	0.00	1	67.60	67.50	-1	7,709	-0.01%
2019/02/26	10	67.03	21	67.28	67.20	-11	7,679	-0.14%
2019/02/25	0	0.00	30	68.13	68.10	-30	7,671	-0.39%
2019/02/22	6	68.37	7	68.87	67.80	-1	7,692	-0.01%
2019/02/21	1	66.50	1	66.30	66.90	0	7,593	0.00%
2019/02/20	1	65.70	1	66.70	66.00	0	7,611	0.00%
2019/02/19	6	65.98	0	0.00	65.80	6	7,634	0.08%
2019/02/18	1	67.80	0	0.00	66.80	1	7,680	0.01%
2019/02/15	0	0.00	3	69.07	68.50	-3	7,661	-0.04%
2019/02/14	0	0.00	1	68.20	68.00	-1	7,634	-0.01%
2019/02/13	1	66.60	1	66.70	67.00	0	7,649	0.00%
2019/02/12	1	68.10	0	0.00	67.80	1	7,629	0.01%
2019/02/11	10	67.80	17	67.74	67.80	-7	7,714	-0.09%
2019/01/29	0	0.00	4	65.15	65.40	-4	7,934	-0.05%
2019/01/28	1	64.30	7	64.13	64.50	-6	7,957	-0.08%
2019/01/25	11	63.84	5	63.58	63.40	6	8,103	0.07%
2019/01/24	30	63.08	32	63.45	63.90	-2	8,265	-0.02%
2019/01/23	20	61.82	16	61.86	61.70	4	8,199	0.05%
2019/01/22	2	64.85	4	64.85	65.10	-2	7,988	-0.03%
2019/01/17	3	62.33	0	0.00	61.80	3	7,972	0.04%
2019/01/16	0	0.00	1	63.00	63.50	-1	7,960	-0.01%
2019/01/15	0	0.00	9	62.10	62.30	-9	7,913	-0.11%
2019/01/09	0	0.00	1	59.20	60.30	-1	8,001	-0.01%
2019/01/07	1	58.00	1	58.20	57.50	0	7,979	0.00%
2019/01/04	4	56.83	2	57.60	56.40	2	8,016	0.02%
2019/01/03	1	60.00	0	0.00	59.80	1	8,023	0.01%
2018/12/25	7	60.11	6	60.68	60.10	1	8,312	0.01%
2018/12/24	5	62.80	5	62.80	62.30	0	8,307	0.00%
2018/12/21	0	0.00	3	62.67	62.80	-3	8,358	-0.04%
2018/12/17	1	60.70	0	0.00	61.10	1	8,657	0.01%
2018/12/14	0	0.00	1	60.60	60.60	-1	8,772	-0.01%
2018/12/12	3	63.67	3	63.53	62.00	0	8,743	0.00%
2018/12/11	4	60.98	1	61.00	61.50	3	8,564	0.04%
2018/12/10	3	59.17	2	59.60	60.00	1	8,563	0.01%
2018/12/07	3	59.40	1	59.30	59.10	2	8,575	0.02%
2018/12/06	6	60.40	1	58.60	58.20	5	8,607	0.06%
2018/12/05	12	61.83	11	62.45	62.60	1	8,527	0.01%
2018/12/04	6	62.90	13	62.87	63.10	-7	8,441	-0.08%
2018/12/03	2	61.00	1	61.20	61.00	1	8,220	0.01%
2018/11/29	5	59.60	3	59.90	59.90	2	8,257	0.02%
2018/11/28	1	58.50	0	0.00	59.00	1	8,210	0.01%
2018/11/27	16	58.09	16	57.69	58.20	0	8,238	0.00%
2018/11/22	1	55.10	1	54.90	54.50	0	8,620	0.00%
2018/11/21	15	54.45	15	55.07	55.10	0	8,614	0.00%
2018/11/20	3	54.60	4	55.20	55.80	-1	8,547	-0.01%
2018/11/19	3	54.60	0	0.00	54.10	3	8,406	0.04%
2018/11/16	1	55.50	1	55.20	54.80	0	8,349	0.00%
2018/11/15	1	54.00	12	55.23	55.90	-11	8,243	-0.13%
2018/11/14	1	53.80	1	53.80	53.50	0	8,119	0.00%
2018/11/13	7	53.79	2	53.55	54.00	5	8,069	0.06%
2018/11/12	4	54.13	4	54.40	54.10	0	8,012	0.00%
2018/11/09	2	54.10	3	54.80	54.60	-1	7,979	-0.01%
2018/11/08	2	54.75	5	54.18	53.80	-3	7,904	-0.04%
2018/11/07	106	54.98	60	55.03	54.80	46	7,787	0.59%	大買/
2018/11/06	11	58.04	30	57.86	56.10	-19	7,650	-0.25%
2018/11/05	7	60.69	4	60.80	59.30	3	7,507	0.04%
2018/11/02	7	60.64	11	59.77	61.40	-4	7,391	-0.05%
2018/11/01	5	59.68	23	59.81	61.10	-18	7,228	-0.25%
2018/10/31	10	56.86	6	56.80	56.80	4	6,983	0.06%
2018/10/30	0	0.00	1	57.00	56.50	-1	6,977	-0.01%
2018/10/29	0	0.00	18	54.96	55.30	-18	6,984	-0.26%
2018/10/26	6	52.27	1	55.00	52.80	5	6,996	0.07%
2018/10/25	3	55.03	0	0.00	53.70	3	6,943	0.04%
2018/10/24	3	58.23	3	58.90	58.00	0	6,925	0.00%
2018/10/23	6	58.33	1	58.50	58.00	5	6,891	0.07%
2018/10/22	0	0.00	13	58.58	59.70	-13	6,896	-0.19%
2018/10/19	0	0.00	1	56.30	56.30	-1	6,825	-0.01%
2018/10/18	13	56.95	1	56.80	57.20	12	6,855	0.18%
2018/10/17	2	56.55	15	57.06	56.80	-13	6,934	-0.19%
2018/10/16	7	55.51	6	54.90	54.80	1	6,906	0.01%
2018/10/15	17	55.22	5	54.72	55.20	12	6,948	0.17%
2018/10/12	4	55.50	4	56.10	56.60	0	7,000	0.00%
2018/10/11	3	52.50	5	52.32	54.10	-2	7,002	-0.03%
2018/10/09	56	55.48	3	54.30	54.40	53	6,935	0.76%
2018/10/08	7	53.76	12	55.22	55.00	-5	7,013	-0.07%
2018/10/05	1	56.00	20	57.30	55.10	-19	7,012	-0.27%
2018/10/04	0	0.00	25	58.72	59.00	-25	7,104	-0.35%
2018/10/03	2	60.10	5	58.90	58.80	-3	7,203	-0.04%
2018/10/01	0	0.00	2	60.80	60.70	-2	7,363	-0.03%
2018/09/28	1	59.10	1	59.80	59.00	0	7,398	0.00%
2018/09/27	4	59.68	0	0.00	59.00	4	7,422	0.05%
2018/09/26	0	0.00	3	61.40	61.20	-3	7,261	-0.04%
2018/09/25	2	60.50	0	0.00	60.80	2	7,301	0.03%
2018/09/21	5	61.20	1	60.90	61.00	4	7,262	0.06%
2018/09/20	3	61.63	5	61.56	61.00	-2	7,221	-0.03%
2018/09/19	4	64.50	2	63.40	63.10	2	7,113	0.03%
2018/09/18	2	65.15	2	64.60	64.20	0	7,138	0.00%
2018/09/17	0	0.00	2	65.90	65.90	-2	7,262	-0.03%
2018/09/14	6	65.97	0	0.00	65.80	6	7,265	0.08%
2018/09/13	4	65.60	6	65.53	65.60	-2	7,211	-0.03%
2018/09/12	3	65.70	2	65.80	65.20	1	7,151	0.01%
2018/09/10	4	65.23	2	64.90	66.00	2	6,972	0.03%
2018/09/07	0	0.00	96	68.49	68.40	-96	6,897	-1.39%
2018/09/06	2	70.50	1	69.90	70.20	1	6,824	0.01%
2018/09/05	2	70.00	2	70.30	70.00	0	6,777	0.00%
2018/09/04	4	70.10	137	70.19	70.30	-133	6,672	-1.99%	大賣/鉅額交易
2018/09/03	14	68.81	28	69.72	68.50	-14	6,594	-0.21%
2018/08/31	2	69.75	19	68.54	70.30	-17	6,509	-0.26%
2018/08/30	81	69.47	67	69.36	68.80	14	6,386	0.22%
2018/08/29	2	65.10	21	67.22	67.90	-19	6,219	-0.31%
2018/08/28	5	64.66	4	64.75	64.80	1	6,063	0.02%
2018/08/27	42	64.26	0	0.00	64.00	42	6,052	0.69%
2018/08/24	2	64.00	0	0.00	64.40	2	6,091	0.03%
2018/08/23	0	0.00	4	64.60	64.50	-4	6,137	-0.07%
2018/08/22	1	64.00	1	64.00	64.00	0	6,177	0.00%
2018/08/21	2	64.60	1	64.30	64.10	1	6,385	0.02%
2018/08/20	8	63.25	11	63.18	63.10	-3	6,436	-0.05%
2018/08/17	12	64.05	1	63.60	64.00	11	6,465	0.17%
2018/08/16	5	63.32	7	63.89	64.90	-2	6,473	-0.03%
2018/08/15	6	63.02	1	63.40	63.30	5	6,466	0.08%
2018/08/14	2	64.40	6	64.55	64.50	-4	6,455	-0.06%
2018/08/13	22	66.23	2	66.30	63.50	20	6,418	0.31%
2018/08/10	5	66.10	1	66.10	66.90	4	6,285	0.06%
2018/08/09	0	0.00	4	66.30	66.00	-4	6,275	-0.06%
2018/08/08	5	66.72	0	0.00	65.80	5	6,234	0.08%
2018/08/07	12	67.60	0	0.00	67.00	12	6,244	0.19%
2018/08/06	4	68.13	5	68.50	67.90	-1	6,283	-0.02%
2018/08/03	0	0.00	8	66.20	66.90	-8	6,323	-0.13%
2018/08/02	8	64.94	1	65.70	65.00	7	6,316	0.11%
2018/08/01	4	65.98	4	66.28	65.90	0	6,320	0.00%
2018/07/31	2	66.15	1	65.60	65.80	1	6,390	0.02%
2018/07/24	1	68.50	6	68.05	68.30	-5	6,579	-0.08%
2018/07/23	3	66.87	0	0.00	67.00	3	6,593	0.05%
2018/07/20	2	69.00	1	69.50	67.60	1	6,600	0.02%
2018/07/19	0	0.00	6	69.13	69.20	-6	6,575	-0.09%
2018/07/18	12	68.70	11	69.25	68.70	1	6,582	0.02%
2018/07/17	3	68.20	7	68.81	68.60	-4	6,553	-0.06%
2018/07/16	5	68.00	0	0.00	67.20	5	6,443	0.08%
2018/07/13	2	66.30	3	66.93	67.00	-1	6,415	-0.02%
2018/07/12	11	67.30	1	66.70	66.60	10	6,459	0.15%
2018/07/11	1	65.80	3	67.00	67.20	-2	6,367	-0.03%
2018/07/10	4	66.18	0	0.00	67.00	4	6,380	0.06%
2018/07/09	13	64.62	25	65.46	66.90	-12	6,331	-0.19%
2018/07/06	13	63.70	7	63.07	63.00	6	6,209	0.10%
2018/07/05	1	65.80	0	0.00	64.60	1	6,229	0.02%
2018/07/04	7	65.27	9	64.67	64.40	-2	6,281	-0.03%
2018/07/03	2	64.00	4	64.13	63.50	-2	6,254	-0.03%
2018/07/02	4	63.83	2	63.80	63.30	2	6,272	0.03%
2018/06/29	0	0.00	4	61.53	63.30	-4	6,310	-0.06%
2018/06/28	3	60.13	0	0.00	60.10	3	6,260	0.05%
2018/06/27	1	60.20	1	60.90	60.60	0	6,340	0.00%
2018/06/26	5	61.40	1	60.10	60.10	4	6,554	0.06%
2018/06/25	2	63.20	5	63.88	63.70	-3	6,651	-0.05%
2018/06/21	2	63.50	2	64.10	63.70	0	7,020	0.00%
2018/06/20	2	63.00	5	62.80	63.40	-3	7,092	-0.04%
2018/06/15	0	0.00	5	64.50	64.50	-5	7,260	-0.07%
2018/06/14	3	63.67	2	64.40	64.30	1	7,251	0.01%
2018/06/13	3	63.80	2	64.20	63.50	1	7,270	0.01%
2018/06/08	0	0.00	11	65.71	65.90	-11	7,500	-0.15%
2018/06/07	4	66.00	4	67.50	66.00	0	7,717	0.00%
2018/06/06	5	66.10	36	67.13	66.10	-31	7,722	-0.40%
2018/06/05	4	64.73	3	65.30	64.50	1	7,680	0.01%
2018/06/04	0	0.00	6	64.32	64.80	-6	7,716	-0.08%
2018/06/01	4	62.68	6	62.77	62.60	-2	7,776	-0.03%
2018/05/31	1	64.10	17	63.94	63.00	-16	7,887	-0.20%
2018/05/30	3	63.60	2	63.40	63.50	1	7,992	0.01%
2018/05/29	44	66.56	6	67.42	64.90	38	8,167	0.47%
2018/05/28	3	65.30	3	65.50	65.30	0	8,128	0.00%
2018/05/25	0	0.00	3	64.87	65.00	-3	8,205	-0.04%
2018/05/24	0	0.00	5	63.60	63.00	-5	8,439	-0.06%
2018/05/23	5	65.08	5	65.42	62.60	0	8,792	0.00%
2018/05/22	0	0.00	1	64.20	63.60	-1	8,795	-0.01%
2018/05/21	3	64.03	0	0.00	63.90	3	8,905	0.03%
2018/05/17	0	0.00	3	64.43	64.40	-3	9,066	-0.03%
2018/05/15	2	64.00	0	0.00	63.40	2	9,204	0.02%
2018/05/11	0	0.00	12	62.14	62.00	-12	9,289	-0.13%
2018/05/09	6	59.53	15	59.67	60.20	-9	9,260	-0.10%
2018/05/08	6	58.82	21	59.68	59.80	-15	9,247	-0.16%
2018/05/07	23	57.68	3	57.23	57.00	20	9,287	0.22%
2018/05/04	6	58.72	3	59.03	58.80	3	9,340	0.03%
2018/05/03	46	60.19	40	60.20	59.00	6	9,347	0.06%
2018/05/02	13	61.80	14	61.39	62.60	-1	9,378	-0.01%
2018/04/30	0	0.00	4	58.50	59.30	-4	9,381	-0.04%
2018/04/27	16	56.72	16	57.21	57.60	0	9,469	0.00%
2018/04/26	1	60.40	0	0.00	59.30	1	9,446	0.01%
2018/04/25	16	59.75	14	60.10	59.60	2	9,596	0.02%
2018/04/24	0	0.00	1	61.30	61.10	-1	9,726	-0.01%
2018/04/23	4	63.05	0	0.00	62.30	4	9,687	0.04%
2018/04/20	2	63.35	2	64.35	64.30	0	9,786	0.00%
2018/04/19	0	0.00	1	64.60	64.60	-1	10,048	-0.01%
2018/04/18	3	63.83	4	64.40	63.70	-1	10,150	-0.01%
2018/04/17	0	0.00	5	64.06	64.50	-5	10,495	-0.05%
2018/04/16	0	0.00	2	63.90	62.00	-2	10,372	-0.02%
2018/04/13	4	63.00	0	0.00	63.00	4	10,268	0.04%
2018/04/12	0	0.00	1	63.10	63.10	-1	10,241	-0.01%
2018/04/11	2	63.50	2	64.20	63.30	0	10,183	0.00%
2018/04/10	1	63.20	1	63.20	63.00	0	10,095	0.00%
2018/04/09	1	65.20	0	0.00	64.20	1	9,980	0.01%
2018/04/03	47	64.44	20	64.60	64.40	27	9,903	0.27%
2018/04/02	2	66.40	0	0.00	66.30	2	9,875	0.02%
2018/03/31	1	67.20	0	0.00	67.10	1	9,895	0.01%
2018/03/29	2	67.80	43	68.03	68.50	-41	10,020	-0.41%
2018/03/28	2	63.60	0	0.00	64.00	2	9,747	0.02%
2018/03/27	26	65.03	20	65.18	65.40	6	9,494	0.06%
2018/03/26	6	66.72	2	67.70	66.60	4	9,229	0.04%
2018/03/23	39	66.90	9	68.10	67.30	30	9,172	0.33%
2018/03/22	2	70.60	0	0.00	69.50	2	9,149	0.02%
2018/03/21	2	69.10	6	70.17	69.50	-4	9,133	-0.04%
2018/03/20	249	69.08	228	69.08	69.00	21	9,509	0.22%	大買/大賣/
2018/03/19	2	70.35	24	70.50	70.00	-22	9,612	-0.23%
2018/03/15	0	0.00	5	71.06	71.20	-5	9,530	-0.05%
2018/03/14	0	0.00	1	70.20	70.20	-1	9,456	-0.01%
2018/03/13	25	70.32	23	70.36	69.30	2	9,385	0.02%
2018/03/12	2	68.45	2	68.40	68.00	0	9,170	0.00%
2018/03/09	1	67.80	0	0.00	68.30	1	9,170	0.01%
2018/03/08	1	69.30	3	69.20	68.30	-2	9,212	-0.02%
2018/03/07	6	68.48	22	68.80	68.30	-16	9,197	-0.17%
2018/03/06	5	69.12	6	69.65	70.00	-1	9,313	-0.01%
2018/03/05	2	68.45	0	0.00	67.30	2	9,315	0.02%
2018/03/02	8	68.86	10	69.26	70.10	-2	9,268	-0.02%
2018/03/01	1	67.00	22	67.13	67.40	-21	9,158	-0.23%
2018/02/27	10	69.95	3	69.70	68.50	7	9,426	0.07%
2018/02/26	56	71.40	18	70.98	70.80	38	9,317	0.41%
2018/02/23	44	68.42	47	68.83	70.30	-3	9,106	-0.03%
2018/02/22	7	64.81	5	64.56	65.00	2	8,887	0.02%
2018/02/21	0	0.00	1	66.00	64.70	-1	8,873	-0.01%
2018/02/12	0	0.00	19	61.89	61.60	-19	8,805	-0.22%
2018/02/09	8	62.33	3	62.00	62.20	5	8,821	0.06%
2018/02/08	6	64.73	8	64.63	65.20	-2	8,771	-0.02%
2018/02/07	9	65.58	9	65.59	63.30	0	8,799	0.00%
2018/02/06	4	62.40	2	61.10	62.50	2	8,720	0.02%
2018/02/05	0	0.00	2	63.00	64.90	-2	8,674	-0.02%
2018/02/01	1	65.50	0	0.00	65.10	1	8,771	0.01%
2018/01/31	1	65.60	1	66.40	67.40	0	8,863	0.00%
2018/01/30	22	66.15	1	67.00	66.10	21	8,844	0.24%
2018/01/29	21	69.58	26	69.46	69.30	-5	8,766	-0.06%
2018/01/26	5	67.20	23	66.96	67.40	-18	8,731	-0.21%
2018/01/25	4	66.90	0	0.00	66.70	4	8,749	0.05%
2018/01/24	6	66.10	33	66.19	66.20	-27	8,670	-0.31%
2018/01/23	42	65.51	4	64.95	64.50	38	8,576	0.44%
2018/01/22	9	66.53	10	66.81	66.80	-1	8,594	-0.01%
2018/01/19	0	0.00	58	66.83	66.30	-58	8,681	-0.67%
2018/01/18	1	65.50	5	65.48	65.50	-4	8,722	-0.05%
2018/01/16	13	63.96	7	64.09	65.00	6	8,693	0.07%
2018/01/15	13	63.62	11	63.38	64.30	2	8,858	0.02%
2018/01/12	0	0.00	19	61.90	61.50	-19	8,642	-0.22%
2018/01/11	8	60.61	52	60.47	60.90	-44	8,590	-0.51%
2018/01/10	0	0.00	8	57.19	58.50	-8	8,431	-0.09%
2018/01/09	5	57.20	0	0.00	56.30	5	8,517	0.06%
2018/01/08	11	58.07	23	57.97	58.00	-12	8,802	-0.14%
2018/01/05	0	0.00	1	57.10	57.10	-1	9,082	-0.01%
2018/01/04	0	0.00	3	57.07	57.00	-3	9,268	-0.03%
2018/01/03	0	0.00	6	56.17	56.30	-6	9,327	-0.06%
2018/01/02	6	55.60	0	0.00	55.60	6	9,338	0.06%