頎邦 (6147)-凱基-豐中券商分點個股進出

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
77.9
漲跌
▼0.7
漲幅
-0.89%
成交量
4,065張
產業
上櫃半導體類股
1169人加入追蹤

立即追蹤
本地時間:14:30

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

頎邦 (6147)籌碼相關－凱基-豐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

凱基-豐中券商分點個股進出
凱基-豐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
2024/05/14	1	78.70	0	0.00	78.50	1	7,069	0.01%
2024/05/10	0	0.00	12	77.97	76.70	-12	6,947	-0.17%
2024/05/09	1	78.50	1	78.10	77.80	0	6,878	0.00%
2024/05/07	7	76.17	0	0.00	76.00	7	6,751	0.10%
2024/05/03	0	0.00	2	78.30	77.90	-2	6,684	-0.03%
2024/05/02	0	0.00	5	77.22	77.30	-5	6,632	-0.08%
2024/04/30	1	75.70	0	0.00	76.10	1	6,568	0.02%
2024/04/29	7	76.80	0	0.00	77.30	7	6,519	0.11%
2024/04/24	0	0.00	1	75.70	76.10	-1	6,467	-0.02%
2024/04/22	1	73.60	0	0.00	73.30	1	6,438	0.02%
2024/04/19	3	74.70	19	75.21	74.40	-16	6,346	-0.25%
2024/04/18	16	76.26	0	0.00	75.70	16	6,237	0.26%
2024/04/16	0	0.00	1	76.20	76.30	-1	6,184	-0.02%
2024/04/15	8	77.55	0	0.00	77.80	8	6,135	0.13%
2024/04/11	1	77.00	0	0.00	77.10	1	6,169	0.02%
2024/04/10	0	0.00	5	77.66	77.60	-5	6,233	-0.08%
2024/04/03	1	75.90	0	0.00	76.00	1	6,314	0.02%
2024/04/01	3	77.90	17	77.64	77.50	-14	6,276	-0.22%
2024/03/29	5	78.06	8	78.33	79.00	-3	6,260	-0.05%
2024/03/28	32	77.39	22.2	77.37	77.90	9.8	5,909	0.17%
2024/03/27	0.2	74.05	1	75.60	75.80	-0.8	5,749	-0.01%
2024/03/26	1	74.80	0	0.00	73.90	1	5,745	0.02%
2024/03/22	3	76.83	0	0.00	75.70	3	5,850	0.05%
2024/03/20	1	77.60	3	79.30	77.60	-2	5,965	-0.03%
2024/03/19	10	78.90	13	80.12	78.50	-3	6,188	-0.05%
2024/03/18	4	76.73	1	76.30	77.40	3	6,031	0.05%
2024/03/15	0	0.00	4	76.50	76.50	-4	6,014	-0.07%
2024/03/14	4	78.23	1	78.20	77.50	3	5,953	0.05%
2024/03/13	23	78.69	21	78.90	79.00	2	5,829	0.03%
2024/03/12	5	76.86	5	77.10	76.80	0	5,618	0.00%
2024/03/11	0	0.00	5	75.06	75.70	-5	5,522	-0.09%
2024/03/08	8	77.66	5.6	77.72	75.40	2.4	5,481	0.04%
2024/03/07	3	73.80	0	0.00	74.60	3	5,104	0.06%
2024/03/06	1	72.70	2	72.50	73.80	-1	5,033	-0.02%
2024/02/29	1.4	71.09	1	71.20	71.00	0.4	5,009	0.01%
2024/02/27	0.2	72.20	6	72.00	71.70	-5.8	4,957	-0.12%
2024/02/23	23	74.99	23.6	74.28	74.00	-0.6	4,829	-0.01%
2024/02/22	1	71.50	0	0.00	71.60	1	4,518	0.02%
2024/02/20	0	0.00	18.2	70.70	70.40	-18.2	4,458	-0.41%
2024/02/16	0.2	70.00	0	0.00	70.00	0.2	4,423	0.00%
2024/02/15	10.2	69.65	0	0.00	69.60	10.2	4,372	0.23%
2024/02/02	1	71.10	5	71.20	71.30	-4	4,281	-0.09%
2024/02/01	3	71.17	0	0.00	71.40	3	4,233	0.07%
2024/01/31	8	71.24	0	0.00	72.00	8	4,209	0.19%
2024/01/26	0	0.00	4	73.18	73.20	-4	4,196	-0.10%
2024/01/25	2	74.35	0	0.00	73.90	2	4,201	0.05%
2024/01/23	0	0.00	1	74.30	74.20	-1	4,222	-0.02%
2024/01/22	0	0.00	2	73.50	73.50	-2	4,214	-0.05%
2024/01/19	0	0.00	1	73.70	73.50	-1	4,239	-0.02%
2024/01/18	0	0.00	1	72.10	73.00	-1	4,239	-0.02%
2024/01/17	1	73.60	0	0.00	73.00	1	4,229	0.02%
2024/01/15	2.2	73.00	1	72.70	73.80	1.2	4,196	0.03%
2024/01/12	10	72.30	0	0.00	72.60	10	4,185	0.24%
2024/01/11	0	0.00	3	72.40	72.20	-3	4,165	-0.07%
2024/01/10	1	71.20	2	72.10	71.80	-1	4,167	-0.02%
2024/01/09	0	72.70	0	0.00	72.00	0	4,147	0.00%
2024/01/08	0	0.00	1	73.70	72.80	-1	4,160	-0.02%
2024/01/05	1	74.50	0	0.00	74.50	1	4,113	0.02%
2024/01/04	1	73.70	0	0.00	74.50	1	4,072	0.02%
2024/01/03	0	0.00	1.2	74.18	74.30	-1.2	4,021	-0.03%
2023/12/29	4	72.12	0	0.00	72.30	4	3,895	0.10%
2023/12/27	2	72.80	0	0.00	72.90	2	3,858	0.05%
2023/12/26	1	72.20	1	72.00	72.30	0	3,821	0.00%
2023/12/21	1	72.90	0	0.00	73.50	1	3,659	0.03%
2023/12/20	1	73.30	0	0.00	74.00	1	3,558	0.03%
2023/12/19	2	72.55	0	0.00	72.60	2	3,435	0.06%
2023/12/18	0	0.00	4	77.00	75.30	-4	3,301	-0.12%
2023/12/15	2	76.80	3	78.17	76.80	-1	3,202	-0.03%
2023/12/14	3	76.80	25	77.68	78.70	-22	3,039	-0.72%
2023/12/13	0	0.00	24	72.12	73.80	-24	2,631	-0.91%
2023/12/12	2	71.20	0	0.00	71.40	2	2,569	0.08%
2023/12/11	2	69.50	0	0.00	70.00	2	2,546	0.08%
2023/12/06	0	0.00	5	70.26	70.50	-5	2,698	-0.19%
2023/12/04	0	0.00	1	71.40	71.50	-1	2,777	-0.04%
2023/12/01	2	71.90	6	72.00	72.00	-4	2,966	-0.13%
2023/11/30	4	71.62	1	71.80	72.00	3	2,960	0.10%
2023/11/29	0	0.00	1	70.90	71.30	-1	2,913	-0.03%
2023/11/28	4	70.88	0	0.00	71.00	4	2,910	0.14%
2023/11/24	2	70.05	1	69.90	70.00	1	2,976	0.03%
2023/11/21	1	69.90	1	69.80	69.80	0	3,055	0.00%
2023/11/20	1	69.60	0	0.00	69.90	1	3,062	0.03%
2023/11/10	0	0.00	1	70.00	69.90	-1	3,216	-0.03%
2023/11/07	0.1	69.70	3	70.10	70.10	-2.9	3,249	-0.09%
2023/11/06	0.1	69.80	0	0.00	70.00	0.1	3,268	0.00%
2023/10/26	0	0.00	1	68.90	68.20	-1	3,433	-0.03%
2023/10/13	1.2	67.30	1	67.80	67.50	0.2	3,598	0.01%
2023/10/12	1	67.10	0	0.00	67.50	1	3,641	0.03%
2023/10/11	4	67.20	0	0.00	66.80	4	3,656	0.11%
2023/10/06	1	68.40	0	0.00	68.10	1	3,672	0.03%
2023/10/03	18	68.99	0	0.00	68.80	18	3,730	0.48%
2023/10/02	19	68.60	0	0.00	68.70	19	3,742	0.51%
2023/09/25	0	0.00	1	68.20	68.50	-1	3,791	-0.03%
2023/09/21	0	0.00	14	68.05	67.90	-14	3,752	-0.37%
2023/09/20	1	69.00	1	70.20	69.00	0	3,746	0.00%
2023/09/19	2	71.40	0	0.00	71.00	2	3,677	0.05%
2023/09/18	0	0.00	1	71.70	71.30	-1	3,642	-0.03%
2023/09/15	6	71.58	3	71.63	71.30	3	3,624	0.08%
2023/09/13	1	71.40	0	0.00	71.20	1	3,548	0.03%
2023/09/12	0	0.00	3	71.93	71.50	-3	3,585	-0.08%
2023/09/11	1	70.10	0	0.00	70.90	1	3,580	0.03%
2023/09/08	1	70.70	0	0.00	70.90	1	3,587	0.03%
2023/09/07	1	72.30	1	71.60	71.50	0	3,566	0.00%
2023/09/06	16	71.92	13	71.75	72.00	3	3,501	0.09%
2023/09/04	0	0.00	1	69.00	69.80	-1	3,351	-0.03%
2023/09/01	1	69.80	2	69.20	69.20	-1	3,398	-0.03%
2023/08/31	2	69.85	5	69.84	69.80	-3	3,404	-0.09%
2023/08/30	1	68.70	0	0.00	69.00	1	3,317	0.03%
2023/08/28	1	69.00	15	68.74	68.90	-14	3,370	-0.42%
2023/08/25	0	0.00	5	68.08	68.20	-5	3,328	-0.15%
2023/08/23	0	0.00	1	66.60	66.80	-1	3,304	-0.03%
2023/08/22	1	66.10	0	0.00	66.30	1	3,310	0.03%
2023/08/21	3	66.97	0	0.00	66.70	3	3,297	0.09%
2023/08/18	2	68.45	0	0.00	67.80	2	3,237	0.06%
2023/08/09	6	66.87	0	0.00	67.00	6	3,141	0.19%
2023/08/02	0	0.00	15	67.50	67.40	-15	3,072	-0.49%
2023/07/28	1	69.40	1	69.10	69.40	0	2,937	0.00%
2023/07/19	0	0.00	1	66.90	66.70	-1	2,996	-0.03%
2023/07/18	0	0.00	2	66.50	66.80	-2	3,007	-0.07%
2023/07/14	0	0.00	1	65.20	65.30	-1	2,957	-0.03%
2023/07/12	1	63.70	0	0.00	64.40	1	2,983	0.03%
2023/07/07	1	63.30	0	0.00	63.90	1	2,988	0.03%
2023/07/06	1	63.60	0	0.00	63.80	1	3,002	0.03%
2023/06/26	1	62.30	0	0.00	62.30	1	3,109	0.03%
2023/06/21	0	0.00	3	62.90	63.00	-3	3,110	-0.10%
2023/06/20	4	62.70	0	0.00	62.70	4	3,121	0.13%
2023/06/19	5	64.10	1	64.30	64.20	4	3,057	0.13%
2023/06/16	1	65.00	0	0.00	64.90	1	3,031	0.03%
2023/06/15	1	69.50	2	69.50	69.60	-1	2,945	-0.03%
2023/06/14	1	69.80	0	0.00	69.60	1	2,870	0.03%
2023/06/13	0	0.00	3	69.90	69.80	-3	2,824	-0.11%
2023/06/09	0	0.00	13	69.88	69.90	-13	2,799	-0.46%
2023/06/08	0	0.00	79	69.79	69.70	-79	2,794	-2.83%
2023/06/07	2	69.40	12	69.50	69.50	-10	2,785	-0.36%
2023/06/06	0	0.00	2	69.30	69.40	-2	2,817	-0.07%
2023/06/05	5	68.60	0	0.00	68.60	5	2,817	0.18%
2023/06/02	1	68.20	0	0.00	67.60	1	2,843	0.04%
2023/05/29	30	67.40	3	67.30	67.10	27	3,052	0.88%
2023/05/26	0	0.00	1	67.00	66.80	-1	3,078	-0.03%
2023/05/16	0	0.00	3	64.70	64.30	-3	3,144	-0.10%
2023/05/11	3	64.80	0	0.00	64.70	3	3,126	0.10%
2023/05/09	1	65.60	0	0.00	65.30	1	3,156	0.03%
2023/05/08	3	66.30	0	0.00	66.00	3	3,139	0.10%
2023/05/02	0	0.00	10	65.40	65.30	-10	3,278	-0.31%
2023/04/27	2	66.50	0	0.00	67.30	2	3,154	0.06%
2023/04/21	13	66.92	0	0.00	67.00	13	3,016	0.43%
2023/04/20	20	67.55	0	0.00	67.50	20	2,976	0.67%
2023/04/19	20	68.10	0	0.00	67.50	20	2,989	0.67%
2023/04/18	50	67.82	0	0.00	67.90	50	2,960	1.69%
2023/04/14	0	0.00	1	69.40	69.50	-1	2,845	-0.04%
2023/04/13	0	0.00	1	69.50	69.30	-1	2,843	-0.04%
2023/04/07	3	69.20	0	0.00	69.10	3	2,711	0.11%
2023/03/30	1	69.00	0	0.00	68.90	1	2,608	0.04%
2023/03/29	6	69.50	0	0.00	68.40	6	2,575	0.23%
2023/03/28	0	0.00	4	70.40	70.00	-4	2,525	-0.16%
2023/03/27	0	0.00	5	69.90	70.60	-5	2,549	-0.20%
2023/03/23	0	0.00	2	71.20	71.00	-2	2,533	-0.08%
2023/03/21	2	70.90	5	70.96	70.60	-3	2,463	-0.12%
2023/03/20	0	0.00	13	70.38	70.40	-13	2,441	-0.53%
2023/03/16	0	0.00	3	68.90	68.80	-3	2,407	-0.12%
2023/03/15	3	69.43	0	0.00	68.80	3	2,400	0.13%
2023/03/13	1	68.80	0	0.00	70.30	1	2,356	0.04%
2023/03/10	0	0.00	1	70.50	70.10	-1	2,326	-0.04%
2023/03/09	5	70.80	2	70.20	70.90	3	2,292	0.13%
2023/03/07	2	69.90	0	0.00	70.50	2	2,158	0.09%
2023/03/06	10	70.00	3	69.93	70.20	7	2,104	0.33%
2023/03/03	2	68.90	0	0.00	69.00	2	2,012	0.10%
2023/03/02	1	68.80	0	0.00	69.00	1	1,967	0.05%
2023/03/01	1	68.10	1	69.00	69.00	0	1,912	0.00%
2023/02/24	0	0.00	50	67.04	67.30	-50	1,805	-2.77%
2023/02/23	0	0.00	3	66.80	67.10	-3	1,761	-0.17%
2023/02/22	0	0.00	5	65.94	66.00	-5	1,712	-0.29%
2023/02/21	0	0.00	5	65.04	65.30	-5	1,673	-0.30%
2023/02/15	0	0.00	1	64.70	64.40	-1	1,796	-0.06%
2023/02/14	0	0.00	10	64.30	64.40	-10	1,806	-0.55%
2023/02/09	3	64.60	11	64.52	63.70	-8	1,877	-0.43%
2023/02/08	0	0.00	1	64.10	64.30	-1	1,849	-0.05%
2023/02/03	2	62.70	0	0.00	63.30	2	1,753	0.11%
2023/02/02	3	61.80	1	62.00	61.80	2	1,701	0.12%
2023/01/30	0	0.00	3	61.00	60.80	-3	1,652	-0.18%
2023/01/12	1	60.90	2	60.80	61.00	-1	1,670	-0.06%
2023/01/03	2	57.90	2	58.80	59.00	0	1,732	0.00%
2022/12/19	0	0.00	1	59.70	59.40	-1	1,761	-0.06%
2022/12/02	1	59.30	3.3	59.59	59.40	-2.3	1,936	-0.12%
2022/12/01	6	58.82	0	0.00	58.90	6	1,927	0.31%
2022/11/28	0.2	58.10	0	0.00	57.70	0.2	1,936	0.01%
2022/11/25	0	0.00	0.2	58.80	58.00	-0.2	1,946	-0.01%
2022/11/24	0	0.00	1	58.70	58.80	-1	1,951	-0.05%
2022/11/21	2	58.40	0	0.00	58.30	2	1,971	0.10%
2022/11/18	0.2	59.30	5	59.10	58.90	-4.9	1,973	-0.25%
2022/11/16	0	0.00	0.4	58.60	59.50	-0.4	1,979	-0.02%
2022/11/15	0.1	58.10	0.5	58.20	58.20	-0.4	1,910	-0.02%
2022/11/14	0.6	57.60	2	57.65	57.70	-1.4	1,904	-0.07%
2022/11/11	0.2	57.50	1	57.60	57.50	-0.8	1,891	-0.04%
2022/11/10	0	0.00	5	57.12	57.10	-5	1,879	-0.27%
2022/11/09	1	56.70	1.2	56.77	57.20	-0.2	1,877	-0.01%
2022/11/08	0.2	55.99	2	56.30	55.70	-1.8	1,849	-0.10%
2022/11/07	0.1	55.20	1	55.20	56.20	-1	1,884	-0.05%
2022/11/03	0	0.00	0.3	54.80	54.90	-0.3	1,904	-0.02%
2022/11/01	0.3	54.20	3	54.60	54.60	-2.7	1,970	-0.14%
2022/10/31	3	53.30	0.2	52.60	54.40	2.8	1,998	0.14%
2022/10/27	3	53.60	0	0.00	53.90	3	1,971	0.15%
2022/10/24	0	0.00	3	53.30	53.60	-3	2,059	-0.15%
2022/10/20	1	52.80	1	52.80	53.30	0	2,086	0.00%
2022/10/19	3	54.07	0.1	53.60	53.10	2.9	2,109	0.14%
2022/10/14	0.1	50.50	2	50.20	50.30	-1.9	2,213	-0.09%
2022/10/13	1	49.50	0	0.00	49.45	1	2,365	0.04%
2022/10/07	0	0.00	1	51.90	52.00	-1	2,585	-0.04%
2022/10/04	0	0.00	1	51.30	51.40	-1	2,727	-0.04%
2022/09/29	3	50.33	2	52.00	51.30	1	2,848	0.04%
2022/09/28	0	0.00	1	50.00	50.00	-1	2,880	-0.03%
2022/09/23	0	0.00	1	52.60	52.70	-1	2,939	-0.03%
2022/09/22	0	0.00	1	53.10	53.20	-1	2,997	-0.03%
2022/09/20	0	0.00	3	53.63	53.80	-3	3,052	-0.10%
2022/09/19	3	53.80	0	0.00	53.90	3	3,051	0.10%
2022/09/13	1	56.40	0	0.00	56.20	1	3,116	0.03%
2022/09/08	0	0.00	2	55.30	56.80	-2	3,244	-0.06%
2022/09/01	2	56.70	0	0.00	56.60	2	3,253	0.06%
2022/08/31	2	57.05	0	0.00	57.10	2	3,251	0.06%
2022/08/25	0	0.00	10	56.90	57.20	-10	3,293	-0.30%
2022/08/22	1	57.00	30	57.40	57.00	-29	3,307	-0.88%
2022/08/19	12	57.38	2	56.90	57.30	10	3,297	0.30%
2022/08/18	0	0.00	1	56.70	56.80	-1	3,308	-0.03%
2022/08/17	3	56.80	0	0.00	56.70	3	3,312	0.09%
2022/08/12	1	55.80	0	0.00	56.20	1	3,247	0.03%
2022/08/11	10	55.60	0	0.00	55.40	10	3,211	0.31%
2022/08/09	0	0.00	2	55.60	55.90	-2	3,244	-0.06%
2022/08/08	7	55.73	1	55.80	55.70	6	3,223	0.19%
2022/08/04	1	54.80	0	0.00	54.70	1	3,169	0.03%
2022/08/02	8	54.70	0	0.00	54.50	8	3,149	0.25%
2022/07/29	1	54.80	0	0.00	54.70	1	3,092	0.03%
2022/07/22	1	54.90	0	0.00	55.80	1	3,117	0.03%
2022/07/20	1	54.60	0	0.00	54.90	1	3,053	0.03%
2022/07/19	2	59.70	2	59.40	59.90	0	2,925	0.00%
2022/07/18	0	0.00	1	58.50	59.80	-1	2,812	-0.04%
2022/07/15	0	0.00	6	57.35	57.60	-6	2,749	-0.22%
2022/07/14	1	55.90	0	0.00	56.00	1	2,729	0.04%
2022/07/13	3	55.30	0	0.00	55.20	3	2,705	0.11%
2022/07/11	2	56.80	1	57.20	57.00	1	2,713	0.04%
2022/07/08	7	57.04	3	57.40	57.60	4	2,699	0.15%
2022/07/07	1	56.00	5	55.78	56.00	-4	2,654	-0.15%
2022/07/06	6	55.17	0	0.00	54.60	6	2,617	0.23%
2022/07/05	4	56.50	1	56.30	57.00	3	2,616	0.11%
2022/07/04	2	56.90	0	0.00	56.60	2	2,620	0.08%
2022/07/01	2	58.45	1	58.10	57.50	1	2,655	0.04%
2022/06/30	7	59.59	2	59.30	59.30	5	2,660	0.19%
2022/06/29	0	0.00	3	62.50	61.80	-3	2,613	-0.11%
2022/06/28	0	0.00	1	63.30	63.30	-1	2,601	-0.04%
2022/06/27	2	64.50	0	0.00	64.60	2	2,607	0.08%
2022/06/24	2	64.05	1	63.70	64.20	1	2,609	0.04%
2022/06/22	2	66.10	3	64.90	64.80	-1	2,584	-0.04%
2022/06/21	0	0.00	10	66.40	66.70	-10	2,545	-0.39%
2022/06/20	0	0.00	1	66.10	66.00	-1	2,607	-0.04%
2022/06/17	2	66.30	0	0.00	68.30	2	2,609	0.08%
2022/06/15	3	68.00	0	0.00	68.00	3	2,556	0.12%
2022/06/14	2	67.50	0	0.00	68.40	2	2,600	0.08%
2022/06/10	1	69.20	1	69.40	69.30	0	2,721	0.00%
2022/06/08	1	70.20	0	0.00	69.80	1	2,781	0.04%
2022/06/07	0	0.00	1	70.20	70.10	-1	3,013	-0.03%
2022/06/01	0	0.00	2	69.75	69.50	-2	3,312	-0.06%
2022/05/31	3	69.13	0	0.00	69.40	3	3,431	0.09%
2022/05/30	1	68.50	2	69.10	69.10	-1	3,610	-0.03%
2022/05/27	1	68.40	0	0.00	68.30	1	3,696	0.03%
2022/05/26	3	68.07	0	0.00	67.80	3	3,956	0.08%
2022/05/25	0	0.00	1	68.40	68.40	-1	4,078	-0.02%
2022/05/24	1	68.70	0	0.00	68.20	1	4,161	0.02%
2022/05/20	0	0.00	1	69.10	69.20	-1	4,213	-0.02%
2022/05/19	1	69.00	1	69.10	69.10	0	4,244	0.00%
2022/05/17	1	68.90	2	68.70	69.10	-1	4,244	-0.02%
2022/05/16	1	68.30	1	67.60	67.80	0	4,246	0.00%
2022/05/10	0	0.00	1	68.10	68.20	-1	4,398	-0.02%
2022/05/06	3	67.80	0.1	68.20	68.30	2.9	4,459	0.07%
2022/05/05	6	67.72	0	0.00	68.10	6	4,489	0.13%
2022/05/04	0.1	67.70	0	0.00	67.40	0.1	4,506	0.00%
2022/05/03	7	67.14	0	0.00	67.30	7	4,581	0.15%
2022/04/29	5	67.60	0	0.00	67.10	5	4,652	0.11%
2022/04/26	1	67.10	0	0.00	67.10	1	4,793	0.02%
2022/04/25	5	67.56	5	67.40	67.50	0	4,996	0.00%
2022/04/22	9	68.52	0	0.00	68.90	9	5,101	0.18%
2022/04/20	20	68.56	1	68.40	68.40	19	5,576	0.34%
2022/04/19	2	68.65	0	0.00	68.60	2	5,707	0.04%
2022/04/18	10	68.77	3	68.73	68.70	7	5,891	0.12%
2022/04/14	15	67.10	0	0.00	66.90	15	5,940	0.25%
2022/04/13	2	66.80	0	0.00	67.00	2	5,980	0.03%
2022/04/12	0	0.00	2	66.55	66.40	-2	6,020	-0.03%
2022/04/08	2	67.25	0	0.00	67.50	2	6,020	0.03%
2022/04/07	0	0.00	4	68.10	67.20	-4	6,010	-0.07%
2022/04/01	1.2	68.47	0	0.00	69.40	1.2	5,996	0.02%
2022/03/29	4	69.80	0	70.10	69.70	4	6,019	0.07%
2022/03/28	0	0.00	1	70.00	70.10	-1	6,014	-0.02%
2022/03/25	0	0.00	1	70.50	70.60	-1	6,012	-0.02%
2022/03/24	0	71.50	0	71.30	71.50	0	5,988	0.00%
2022/03/23	1	71.40	1	71.20	71.20	0	6,099	0.00%
2022/03/22	3	71.73	7	71.16	71.90	-4	6,060	-0.07%
2022/03/18	3	70.70	1	71.20	71.80	2	6,091	0.03%
2022/03/17	1	70.70	1	70.80	70.90	0	6,092	0.00%
2022/03/16	5	69.08	1	68.70	69.10	4	6,106	0.07%
2022/03/15	7	70.20	0	0.00	69.50	7	6,110	0.11%
2022/03/14	0	0.00	2	71.00	71.00	-2	6,116	-0.03%
2022/03/11	6	71.10	5	71.16	71.30	1	6,124	0.02%
2022/03/10	11	72.11	3	72.13	71.20	8	6,140	0.13%
2022/03/09	2	69.95	0	0.00	71.60	2	5,957	0.03%
2022/03/08	10	68.77	0	0.00	68.90	10	5,926	0.17%
2022/03/07	6	69.75	2	70.15	69.10	4	5,954	0.07%
2022/03/04	3	71.53	2	71.35	71.10	1	5,901	0.02%
2022/03/03	0	0.00	7.1	71.89	72.60	-7.1	5,821	-0.12%
2022/03/02	1	70.70	0	0.00	70.90	1	5,710	0.02%
2022/03/01	4	70.95	7.2	71.10	71.00	-3.2	5,644	-0.06%
2022/02/25	0	0.00	6	69.03	68.90	-6	5,436	-0.11%
2022/02/24	2	67.45	35	67.00	66.80	-33	5,384	-0.61%
2022/02/23	0	0.00	1	68.50	68.70	-1	5,384	-0.02%
2022/02/22	0	0.00	1	68.20	68.30	-1	5,427	-0.02%
2022/02/21	3.1	69.11	0.2	68.90	69.50	2.9	5,524	0.05%
2022/02/16	1	68.40	0	0.00	68.00	1	5,908	0.02%
2022/02/14	2	68.20	0	0.00	68.10	2	6,058	0.03%
2022/02/10	0	0.00	6	69.22	69.70	-6	6,133	-0.10%
2022/02/09	2	69.10	0	0.00	69.00	2	6,181	0.03%
2022/02/07	2	67.40	7	68.59	67.80	-5	6,251	-0.08%
2022/01/25	0	0.00	5	68.70	68.00	-5	6,349	-0.08%
2022/01/24	0	0.00	41	68.97	68.70	-41	6,324	-0.65%
2022/01/21	1	69.50	1	69.00	69.00	0	6,414	0.00%
2022/01/19	0	0.00	12	69.83	69.10	-12	6,547	-0.18%
2022/01/18	6	70.58	9	70.34	70.00	-3	6,512	-0.05%
2022/01/17	3	69.77	33	69.20	69.80	-30	6,332	-0.47%
2022/01/14	4.1	67.75	1	67.90	68.20	3.1	6,251	0.05%
2022/01/13	1	68.70	5	68.86	69.00	-4	6,178	-0.06%
2022/01/12	5	68.10	0	0.00	68.00	5	5,884	0.08%
2022/01/11	5	67.78	0	0.00	67.90	5	5,789	0.09%
2022/01/10	0	0.00	4	66.10	67.20	-4	5,604	-0.07%
2022/01/06	0	0.00	6	66.67	66.90	-6	5,563	-0.11%
2022/01/05	0	0.00	0.2	66.80	66.50	-0.2	5,612	0.00%
2022/01/04	0	0.00	4	66.70	66.50	-4	5,711	-0.07%
2021/12/29	0	0.00	1	66.50	66.40	-1	5,926	-0.02%
2021/12/24	1	66.30	0	0.00	66.10	1	6,032	0.02%
2021/12/22	0	0.00	1	65.60	65.50	-1	6,209	-0.02%
2021/12/21	1	65.00	0	0.00	65.40	1	6,223	0.02%
2021/12/20	1	64.70	0	0.00	64.90	1	6,219	0.02%
2021/12/17	4	65.13	0	0.00	65.10	4	6,237	0.06%
2021/12/16	2.2	66.18	0	0.00	66.30	2.2	6,179	0.04%
2021/12/14	3.1	65.81	0	0.00	65.70	3.1	6,194	0.05%
2021/12/09	4	66.20	0	0.00	66.30	4	6,246	0.06%
2021/12/08	3	67.10	6	67.10	66.80	-3	6,222	-0.05%
2021/12/07	3	67.10	11	67.25	67.10	-8	6,240	-0.13%
2021/12/03	12	67.75	0	0.00	67.60	12	6,489	0.18%
2021/12/02	4	67.65	1	68.00	67.80	3	6,877	0.04%
2021/12/01	4	67.90	0	0.00	67.90	4	8,230	0.05%
2021/11/30	1	67.30	0	0.00	67.00	1	8,300	0.01%
2021/11/29	1	65.10	0	0.00	66.60	1	8,409	0.01%
2021/11/26	11.1	65.88	0	0.00	66.20	11.1	8,647	0.13%
2021/11/24	5	67.08	0	0.00	67.30	5	8,766	0.06%
2021/11/23	6	67.60	2	67.70	67.60	4	8,957	0.04%
2021/11/22	1	68.50	0	0.00	68.30	1	8,989	0.01%
2021/11/19	0	0.00	112	67.36	67.30	-112	9,026	-1.24%	大賣/鉅額交易
2021/11/18	2	67.00	3	67.93	67.20	-1	9,051	-0.01%
2021/11/17	0	0.00	1	66.70	66.90	-1	8,947	-0.01%
2021/11/16	4	67.03	1	67.10	66.80	3	8,857	0.03%
2021/11/15	2	68.25	3	68.13	68.20	-1	8,763	-0.01%
2021/11/12	0	0.00	27	66.36	66.70	-27	8,674	-0.31%
2021/11/11	24	65.09	12	65.05	64.90	12	8,625	0.14%
2021/11/10	1	66.10	2	66.10	66.00	-1	8,639	-0.01%
2021/11/09	1	66.10	0	0.00	66.00	1	8,759	0.01%
2021/11/08	4	66.05	20	65.90	65.90	-16	8,730	-0.18%
2021/11/05	8	65.70	0	0.00	65.80	8	8,761	0.09%
2021/11/04	1	65.60	1	65.60	65.20	0	8,919	0.00%
2021/11/03	6	64.83	2	65.10	65.20	4	9,095	0.04%
2021/11/02	4	64.93	1	63.90	63.60	3	9,371	0.03%
2021/11/01	1	64.70	3	65.10	65.10	-2	9,820	-0.02%
2021/10/29	5	64.50	0	0.00	64.30	5	10,157	0.05%
2021/10/28	2	65.10	3	65.20	65.20	-1	10,080	-0.01%
2021/10/27	2	63.60	5	64.50	64.50	-3	9,998	-0.03%
2021/10/26	3	63.40	1	63.60	63.20	2	10,238	0.02%
2021/10/25	1	63.10	6	63.15	63.10	-5	10,223	-0.05%
2021/10/22	3	62.33	1	63.20	63.40	2	10,272	0.02%
2021/10/21	4	62.15	5	62.60	62.00	-1	10,391	-0.01%
2021/10/20	1	62.40	3	63.40	62.50	-2	10,371	-0.02%
2021/10/19	1	62.30	0	0.00	62.60	1	10,431	0.01%
2021/10/18	0	0.00	1	62.00	61.60	-1	10,449	-0.01%
2021/10/15	7	62.26	2	62.70	62.10	5	10,594	0.05%
2021/10/14	5	61.00	0	0.00	61.10	5	10,699	0.05%
2021/10/13	2	60.60	0	0.00	61.00	2	10,799	0.02%
2021/10/12	2	62.00	0	0.00	62.00	2	10,866	0.02%
2021/10/08	11	63.73	2	63.50	63.30	9	11,163	0.08%
2021/10/07	1	65.80	0	0.00	65.90	1	11,005	0.01%
2021/10/06	8	64.80	0	0.00	64.60	8	11,053	0.07%
2021/10/05	3	65.23	5	65.04	65.40	-2	11,117	-0.02%
2021/10/04	80	66.66	0	0.00	65.00	80	11,081	0.72%
2021/10/01	39	66.81	2	67.55	67.30	37	11,063	0.33%
2021/09/30	9	67.51	0	0.00	67.50	9	11,044	0.08%
2021/09/29	8	67.79	1	67.10	67.20	7	11,088	0.06%
2021/09/27	0	0.00	1	71.40	70.80	-1	10,972	-0.01%
2021/09/24	2	71.35	0	0.00	71.40	2	10,977	0.02%
2021/09/22	3	69.74	0	0.00	70.50	3	11,005	0.03%
2021/09/17	1	71.20	1	71.40	71.60	0	11,223	0.00%
2021/09/16	1	72.70	1	72.30	71.80	0	11,224	0.00%
2021/09/15	4	72.20	1	72.00	71.80	3	11,200	0.03%
2021/09/14	1	73.70	0	0.00	72.70	1	11,146	0.01%
2021/09/13	1	74.10	0	0.00	73.70	1	11,062	0.01%
2021/09/10	0	0.00	3	74.50	74.50	-3	11,038	-0.03%
2021/09/09	6	73.87	3	73.60	73.50	3	10,992	0.03%
2021/09/08	5	73.32	3	73.17	73.30	2	10,921	0.02%
2021/09/07	14	74.89	7	74.73	74.40	7	10,732	0.07%
2021/09/06	55	83.71	44	82.26	78.00	11	10,307	0.11%
2021/09/03	1	80.20	4	80.05	81.10	-3	8,879	-0.03%
2021/09/02	1	79.50	1	79.20	79.40	0	8,739	0.00%
2021/09/01	9	78.79	7	78.99	80.40	2	8,616	0.02%
2021/08/31	3	76.10	0	0.00	77.10	3	8,442	0.04%
2021/08/30	1	76.80	1	77.20	77.00	0	8,363	0.00%
2021/08/27	3	74.30	28	75.13	75.80	-25	8,235	-0.30%
2021/08/26	10	73.11	15	73.23	73.70	-5	8,014	-0.06%
2021/08/25	13	72.60	0	0.00	72.50	13	7,914	0.16%
2021/08/24	1	73.50	0	0.00	73.60	1	7,814	0.01%
2021/08/23	6	74.50	0	0.00	74.50	6	7,774	0.08%
2021/08/16	1	73.90	1	73.20	73.90	0	7,666	0.00%
2021/08/13	2	76.55	3	75.10	73.60	-1	7,604	-0.01%
2021/08/12	1	76.40	0	0.00	77.70	1	7,512	0.01%
2021/08/10	0	0.00	2	77.25	77.60	-2	7,395	-0.03%
2021/08/09	54	80.52	12	80.23	78.40	42	7,253	0.58%
2021/08/06	16	80.67	20	80.60	80.90	-4	7,024	-0.06%
2021/08/05	27	80.37	10	80.20	80.20	17	6,752	0.25%
2021/08/04	5	77.16	16	78.33	79.30	-11	6,309	-0.17%
2021/08/03	9	75.91	4	75.50	76.00	5	6,020	0.08%
2021/08/02	2	74.90	3	75.30	75.30	-1	5,948	-0.02%
2021/07/30	1	74.90	1	74.40	75.00	0	5,915	0.00%
2021/07/29	0	0.00	20	72.40	72.70	-20	5,731	-0.35%
2021/07/28	0	0.00	1	71.40	71.40	-1	5,731	-0.02%
2021/07/27	3	73.73	1	74.30	73.30	2	5,775	0.03%
2021/07/26	1	73.00	1	73.30	72.90	0	5,705	0.00%
2021/07/23	0	0.00	3	73.00	72.10	-3	5,714	-0.05%
2021/07/22	0	0.00	2	72.30	71.40	-2	5,670	-0.04%
2021/07/21	5	70.98	2	69.40	69.70	3	5,620	0.05%
2021/07/20	0	0.00	20	75.37	74.30	-20	5,503	-0.36%
2021/07/16	2	77.40	3	77.30	77.70	-1	5,334	-0.02%
2021/07/15	15	77.10	30	77.39	77.20	-15	5,233	-0.29%
2021/07/14	1	74.40	2	73.70	74.40	-1	4,848	-0.02%
2021/07/12	1	73.60	6	74.53	74.70	-5	4,849	-0.10%
2021/07/09	0	0.00	2	73.50	72.90	-2	4,783	-0.04%
2021/07/08	0	0.00	4	73.70	73.80	-4	4,827	-0.08%
2021/07/07	0	0.00	1	73.40	73.10	-1	4,826	-0.02%
2021/07/06	3	73.20	3	72.13	73.30	0	4,837	0.00%
2021/07/05	1	72.10	1	72.20	72.50	0	4,784	0.00%
2021/07/02	2	71.40	5	70.80	71.50	-3	4,789	-0.06%
2021/06/30	12	71.60	1	71.20	72.00	11	4,933	0.22%
2021/06/29	14	72.84	12	71.88	71.90	2	4,933	0.04%
2021/06/28	9	72.17	11	72.65	72.80	-2	4,940	-0.04%
2021/06/25	1	70.40	0	0.00	70.20	1	4,782	0.02%
2021/06/24	2	70.00	0	0.00	70.00	2	4,811	0.04%
2021/06/23	6	69.60	0	0.00	69.60	6	4,879	0.12%
2021/06/21	0	0.00	1	68.50	69.10	-1	4,978	-0.02%
2021/06/17	1	70.00	0	0.00	70.60	1	5,159	0.02%
2021/06/16	2	70.25	1	70.00	70.00	1	5,570	0.02%
2021/06/10	9	70.00	1	69.70	70.50	8	6,026	0.13%
2021/06/09	1	69.50	1	69.90	69.20	0	6,028	0.00%
2021/06/08	5	70.24	5	70.16	70.80	0	6,018	0.00%
2021/06/07	0	0.00	1	67.40	68.40	-1	5,972	-0.02%
2021/06/04	1	67.90	0	0.00	68.40	1	6,017	0.02%
2021/06/03	0	0.00	2	68.35	68.30	-2	6,179	-0.03%
2021/06/02	0	0.00	1	67.80	68.20	-1	6,293	-0.02%
2021/06/01	0	0.00	0.1	68.60	68.20	-0.1	6,438	0.00%
2021/05/28	22	67.47	0	0.00	68.20	22	6,787	0.32%
2021/05/26	2	67.30	0	0.00	67.30	2	6,957	0.03%
2021/05/25	0	0.00	4	66.60	66.90	-4	7,011	-0.06%
2021/05/24	2	65.05	0	0.00	65.10	2	7,036	0.03%
2021/05/21	4	64.53	1	64.50	64.50	3	7,126	0.04%
2021/05/20	2	65.35	0	0.00	64.40	2	7,215	0.03%
2021/05/19	0	0.00	1	66.40	66.60	-1	7,194	-0.01%
2021/05/18	3	65.50	0	0.00	66.50	3	7,226	0.04%
2021/05/17	3	63.00	4	64.00	62.80	-1	7,313	-0.01%
2021/05/14	3	66.47	1	66.30	66.60	2	7,287	0.03%
2021/05/13	1	65.20	1	65.10	65.20	0	7,294	0.00%
2021/05/12	1	64.40	0	0.00	64.50	1	7,288	0.01%
2021/05/11	0	0.00	1	67.30	67.10	-1	7,276	-0.01%
2021/05/07	2	70.70	0	0.00	71.00	2	7,429	0.03%
2021/05/06	1	71.80	0	0.00	70.60	1	7,469	0.01%
2021/05/05	1	71.50	3	71.03	70.40	-2	7,787	-0.03%
2021/05/04	5	71.12	0	0.00	71.60	5	7,862	0.06%
2021/05/03	1	74.20	0	0.00	73.90	1	7,892	0.01%
2021/04/28	0	0.00	9	77.68	78.20	-9	7,975	-0.11%
2021/04/26	6	76.85	6	76.83	76.90	0	8,350	0.00%
2021/04/23	0	0.00	1	76.00	76.00	-1	8,475	-0.01%
2021/04/22	6	77.27	5	75.20	75.20	1	8,655	0.01%
2021/04/20	1	76.60	3	77.10	76.60	-2	8,958	-0.02%
2021/04/19	4	77.35	1	77.80	77.10	3	9,392	0.03%
2021/04/16	2	77.85	0	0.00	77.90	2	9,443	0.02%
2021/04/15	2	76.06	0	0.00	76.50	2	9,484	0.02%
2021/04/14	3	75.23	4	75.35	75.30	-1	9,628	-0.01%
2021/04/13	2	76.80	5	76.50	76.40	-3	9,586	-0.03%
2021/04/12	1	79.10	6	78.30	77.50	-5	9,552	-0.05%
2021/04/08	0.1	77.70	11	77.89	77.60	-10.9	9,492	-0.11%
2021/04/07	3	77.73	2	77.75	77.80	1	9,452	0.01%
2021/04/01	0	0.00	8	77.74	78.00	-8	9,316	-0.09%
2021/03/31	6	78.23	4	77.88	77.70	2	9,285	0.02%
2021/03/30	3	77.37	10	77.80	77.80	-7	9,223	-0.08%
2021/03/29	6	76.98	1	77.30	76.70	5	9,172	0.05%
2021/03/26	15	76.73	1	76.90	76.70	14	9,239	0.15%
2021/03/25	2	75.60	8	76.13	76.10	-6	9,189	-0.07%
2021/03/24	0	0.00	5	76.20	75.50	-5	9,144	-0.05%
2021/03/23	7	75.09	11	76.17	75.80	-4	9,116	-0.04%
2021/03/22	13	74.90	19	74.66	74.70	-6	9,009	-0.07%
2021/03/19	16	75.88	2	76.70	76.00	14	8,985	0.16%
2021/03/18	11	77.57	13	76.75	77.90	-2	8,602	-0.02%
2021/03/17	0	0.00	1	74.00	73.50	-1	8,297	-0.01%
2021/03/16	1	73.50	1	73.50	73.70	0	8,465	0.00%
2021/03/15	13	72.67	1	73.50	73.60	12	8,607	0.14%
2021/03/12	4	72.73	40	72.60	72.70	-36	8,634	-0.42%
2021/03/11	3	72.90	0	0.00	73.10	3	8,692	0.03%
2021/03/10	40	71.61	0	0.00	71.70	40	8,969	0.45%
2021/03/09	2	71.15	1	70.50	71.40	1	8,988	0.01%
2021/03/08	4	72.28	0	0.00	72.20	4	8,885	0.05%
2021/03/05	1	73.30	1	73.00	72.70	0	8,795	0.00%
2021/03/04	1	74.10	0	0.00	74.10	1	8,709	0.01%
2021/03/03	3	74.40	3	75.10	75.10	0	8,584	0.00%
2021/03/02	3	75.90	1	76.30	75.50	2	8,370	0.02%
2021/02/24	0	0.00	2	74.35	74.40	-2	8,260	-0.02%
2021/02/23	3	74.20	0	0.00	74.40	3	8,214	0.04%
2021/02/22	0	0.00	3	74.67	75.50	-3	8,142	-0.04%
2021/02/19	3	73.03	0	0.00	73.20	3	8,051	0.04%
2021/02/18	0	0.00	3	73.83	73.90	-3	8,059	-0.04%
2021/02/17	0	0.00	10	73.59	73.50	-10	8,050	-0.12%
2021/02/05	2	71.55	3	71.43	71.30	-1	7,963	-0.01%
2021/02/03	1	71.30	0	0.00	71.20	1	8,085	0.01%
2021/02/02	2	71.35	0	0.00	72.40	2	8,171	0.02%
2021/02/01	1	69.20	1	69.10	69.50	0	8,259	0.00%
2021/01/29	12	71.67	1	71.00	69.20	11	8,380	0.13%
2021/01/28	2	73.50	2	72.80	72.50	0	8,195	0.00%
2021/01/27	0	0.00	3	78.67	75.70	-3	8,077	-0.04%
2021/01/26	3	75.70	1	75.60	75.70	2	7,652	0.03%
2021/01/25	0	0.00	2	75.85	75.70	-2	7,537	-0.03%
2021/01/22	1	74.80	2	75.05	75.40	-1	7,400	-0.01%
2021/01/21	0	0.00	2	74.60	74.40	-2	7,308	-0.03%
2021/01/20	4	74.78	5	76.44	73.70	-1	7,247	-0.01%
2021/01/19	0	0.00	1	74.50	74.50	-1	6,991	-0.01%
2021/01/18	6	75.42	25.6	73.63	73.90	-19.6	6,871	-0.28%
2021/01/15	11	73.98	10	73.81	74.50	1	6,733	0.01%
2021/01/14	0	0.00	24	72.73	73.80	-24	6,597	-0.36%
2021/01/13	3	72.07	17	71.95	72.10	-14	6,359	-0.22%
2021/01/12	23	71.54	9	70.82	70.40	14	6,189	0.23%
2021/01/11	16	68.91	12	68.97	69.30	4	5,733	0.07%
2021/01/08	6	68.12	0	0.00	68.20	6	5,658	0.11%
2021/01/07	1	68.00	3	67.83	68.00	-2	5,631	-0.04%
2021/01/06	1	67.70	1	66.00	66.30	0	5,544	0.00%
2021/01/05	0	0.00	2	67.20	67.40	-2	5,529	-0.04%
2021/01/04	3	67.00	1	67.40	67.40	2	5,549	0.04%
2020/12/30	1	65.30	3	65.60	65.90	-2	5,566	-0.04%
2020/12/25	3	66.30	0	0.00	66.20	3	5,808	0.05%
2020/12/24	1	65.70	6	65.70	65.70	-5	5,943	-0.08%
2020/12/23	2	65.50	4	66.50	65.70	-2	6,053	-0.03%
2020/12/22	23	67.14	15	66.74	66.30	8	6,265	0.13%
2020/12/21	0	0.00	6	65.10	66.50	-6	6,312	-0.10%
2020/12/18	5	65.76	6	65.70	65.00	-1	6,562	-0.02%
2020/12/17	0	0.00	2	65.40	65.40	-2	6,740	-0.03%
2020/12/16	9	66.24	0	0.00	66.20	9	6,843	0.13%
2020/12/15	2	65.60	0	0.00	65.30	2	6,937	0.03%
2020/12/14	0	0.00	4	67.03	66.90	-4	7,196	-0.06%
2020/12/11	8	67.19	8	67.99	67.40	0	7,464	0.00%
2020/12/10	28	68.61	6	69.37	68.70	22	7,457	0.30%
2020/12/09	2	67.50	2	69.00	69.00	0	7,231	0.00%
2020/12/08	3	66.33	12	66.27	66.20	-9	7,038	-0.13%
2020/12/07	5	67.28	16	66.84	66.60	-11	7,006	-0.16%
2020/12/04	21	67.63	18	67.22	67.40	3	6,886	0.04%
2020/12/03	0	0.00	1	65.80	66.20	-1	6,546	-0.02%
2020/12/02	3	65.47	5	65.50	65.80	-2	6,477	-0.03%
2020/11/27	11	64.54	0	0.00	64.70	11	6,320	0.17%
2020/11/26	5	64.90	0	0.00	65.00	5	6,301	0.08%
2020/11/25	3	66.70	15	66.71	65.40	-12	6,267	-0.19%
2020/11/20	0	0.00	0.3	64.80	64.90	-0.3	6,156	0.00%
2020/11/19	6	64.45	3	64.40	64.50	3	6,148	0.05%
2020/11/18	5	64.90	0	0.00	64.90	5	6,152	0.08%
2020/11/17	0	0.00	11	65.22	65.30	-11	6,139	-0.18%
2020/11/16	4	64.70	0	0.00	64.70	4	6,165	0.06%
2020/11/13	1	65.20	3	64.93	65.00	-2	6,144	-0.03%
2020/11/12	2	66.30	2	65.80	65.60	0	6,125	0.00%
2020/11/11	2	65.00	3	65.10	65.00	-1	6,016	-0.02%
2020/11/10	8	64.26	1	65.00	64.90	7	5,943	0.12%
2020/11/09	6	64.90	0	0.00	64.20	6	5,793	0.10%
2020/11/06	5	63.50	9	63.59	64.00	-4	5,608	-0.07%
2020/11/05	1	61.70	2	62.00	61.90	-1	5,446	-0.02%
2020/11/04	2	61.90	11	62.01	62.30	-9	5,425	-0.17%
2020/11/03	1	62.80	3	62.73	62.50	-2	5,420	-0.04%
2020/11/02	0	0.00	2	62.70	62.00	-2	5,444	-0.04%
2020/10/28	0	0.00	3	63.20	62.90	-3	5,606	-0.05%
2020/10/27	0	62.60	27	62.89	62.90	-27	5,640	-0.48%
2020/10/26	2	62.30	1	61.70	61.80	1	5,717	0.02%
2020/10/23	10	62.80	3	62.60	62.80	7	5,800	0.12%
2020/10/22	1	62.30	4	62.40	62.80	-3	5,902	-0.05%
2020/10/21	1	61.80	1	62.00	61.50	0	5,936	0.00%
2020/10/20	1	61.80	7	61.87	61.70	-6	6,041	-0.10%
2020/10/19	1	61.80	0	0.00	61.50	1	6,278	0.02%
2020/10/15	33	61.35	30	60.97	60.60	3	6,530	0.05%
2020/10/14	8	61.58	0	0.00	61.20	8	6,619	0.12%
2020/10/12	1	62.70	1	62.40	62.60	0	6,671	0.00%
2020/10/08	1	62.10	0	0.00	61.90	1	6,657	0.02%
2020/10/05	2	62.60	0	0.00	63.50	2	6,769	0.03%
2020/09/30	0	0.00	20	64.06	63.40	-20	6,793	-0.29%
2020/09/29	2	63.60	6	63.72	63.80	-4	6,767	-0.06%
2020/09/28	3	62.80	3	62.63	62.30	0	6,792	0.00%
2020/09/25	6	61.82	3	62.40	61.70	3	6,828	0.04%
2020/09/24	2	64.15	27	63.25	64.50	-25	6,761	-0.37%
2020/09/23	14	63.84	22	64.07	63.70	-8	6,709	-0.12%
2020/09/22	1	62.70	16	62.80	63.10	-15	6,519	-0.23%
2020/09/21	2	62.45	39	62.60	62.40	-37	6,430	-0.58%
2020/09/18	0	0.00	13	62.25	62.10	-13	6,390	-0.20%
2020/09/17	1	61.70	23	62.10	62.10	-22	6,440	-0.34%
2020/09/16	13	60.93	56	60.96	61.00	-43	6,182	-0.70%
2020/09/15	6	58.00	22	58.79	59.00	-16	5,942	-0.27%
2020/09/14	6	57.70	0	0.00	57.50	6	5,956	0.10%
2020/09/11	22	57.05	1	57.10	57.20	21	6,047	0.35%
2020/09/09	5	56.60	6	56.40	57.20	-1	6,143	-0.02%
2020/09/07	2	57.00	13	56.98	57.00	-11	6,322	-0.17%
2020/09/04	10	56.10	0	0.00	56.30	10	6,437	0.16%
2020/09/03	4	57.00	2	56.80	57.00	2	6,538	0.03%
2020/09/01	5	55.80	0	0.00	56.20	5	6,876	0.07%
2020/08/31	5	56.50	0	0.00	56.20	5	7,075	0.07%
2020/08/27	0	0.00	4	56.70	56.90	-4	7,232	-0.06%
2020/08/26	2	56.80	16	56.99	57.20	-14	7,295	-0.19%
2020/08/25	3	55.43	2	55.50	55.30	1	7,306	0.01%
2020/08/21	5	55.30	0	0.00	55.40	5	7,460	0.07%
2020/08/20	17	54.75	2	55.50	55.20	15	7,528	0.20%
2020/08/19	2	57.55	0	0.00	57.00	2	7,581	0.03%
2020/08/18	18	58.19	0	0.00	58.10	18	7,650	0.24%
2020/08/14	14	57.38	20	57.55	57.70	-6	8,121	-0.07%
2020/08/13	15	57.50	60	57.39	57.50	-45	8,175	-0.55%
2020/08/12	7	57.30	30	57.40	57.40	-23	8,237	-0.28%
2020/08/11	2	57.90	0	0.00	57.80	2	8,324	0.02%
2020/08/10	1	58.20	0	0.00	58.50	1	8,498	0.01%
2020/08/07	7	58.29	3	58.27	58.30	4	8,783	0.05%
2020/08/06	3	59.17	1	58.80	58.80	2	8,943	0.02%
2020/08/05	1	59.10	0	0.00	59.10	1	9,043	0.01%
2020/08/04	2	58.90	0	0.00	59.00	2	9,170	0.02%
2020/08/03	7	58.41	7	58.73	58.20	0	9,516	0.00%
2020/07/31	47	60.00	0	0.00	59.90	47	9,528	0.49%
2020/07/30	6	60.18	2	60.10	60.30	4	9,559	0.04%
2020/07/29	51	58.49	7	58.04	58.70	44	9,761	0.45%
2020/07/28	6	57.78	11	56.84	56.70	-5	10,312	-0.05%
2020/07/27	11	58.29	6	59.60	57.90	5	10,360	0.05%
2020/07/24	16	59.33	0	0.00	59.10	16	10,314	0.16%
2020/07/23	30	60.29	6	60.25	60.20	24	10,247	0.23%
2020/07/22	10	64.44	3	64.40	65.40	7	10,050	0.07%
2020/07/20	12	64.60	1	64.10	64.10	11	9,873	0.11%
2020/07/17	9	65.16	1	65.30	65.30	8	9,864	0.08%
2020/07/16	1	65.80	2	66.00	65.80	-1	10,082	-0.01%
2020/07/14	0	0.00	2	66.00	65.70	-2	10,418	-0.02%
2020/07/13	7	65.39	13	65.59	65.80	-6	10,395	-0.06%
2020/07/10	26	65.32	0	0.00	65.10	26	10,466	0.25%
2020/07/09	26	67.52	2	67.10	66.90	24	10,336	0.23%
2020/07/08	5	66.56	3	67.43	67.60	2	10,258	0.02%
2020/07/07	18	67.23	6	67.40	66.70	12	10,186	0.12%
2020/07/06	9	67.71	1	68.00	68.00	8	10,039	0.08%
2020/07/03	5	66.66	9	66.77	66.90	-4	9,910	-0.04%
2020/07/02	1	65.40	7	65.34	65.90	-6	9,817	-0.06%
2020/07/01	9	64.13	70	64.10	64.30	-61	9,704	-0.63%
2020/06/30	2	64.35	5	64.40	64.30	-3	9,635	-0.03%
2020/06/29	1	63.80	6	63.97	64.20	-5	9,556	-0.05%
2020/06/24	37	63.85	5	64.00	64.00	32	9,483	0.34%
2020/06/23	2	62.75	3	63.07	63.10	-1	9,367	-0.01%
2020/06/22	0	0.00	3	62.80	62.90	-3	9,351	-0.03%
2020/06/19	2	62.60	1	62.30	62.90	1	9,352	0.01%
2020/06/18	1	61.50	6	62.18	62.30	-5	9,280	-0.05%
2020/06/17	1	61.70	4	62.03	61.70	-3	9,204	-0.03%
2020/06/16	0	0.00	5	62.00	61.90	-5	9,236	-0.05%
2020/06/15	2	61.05	1	61.50	61.00	1	9,285	0.01%
2020/06/12	1	60.80	4	60.18	61.00	-3	9,248	-0.03%
2020/06/11	7	60.90	3	61.20	60.70	4	9,251	0.04%
2020/06/10	3	61.73	18	61.64	62.00	-15	9,156	-0.16%
2020/06/09	3	62.43	2	61.70	61.90	1	9,132	0.01%
2020/06/08	12	63.27	12	63.05	63.10	0	9,098	0.00%
2020/06/05	24	62.69	11	62.65	62.80	13	8,902	0.15%
2020/06/04	7	61.47	1	61.40	61.50	6	8,719	0.07%
2020/06/03	4	61.35	1	61.40	61.40	3	8,688	0.03%
2020/06/02	10	61.39	4	61.65	61.30	6	8,577	0.07%
2020/06/01	22	61.60	17	61.61	61.70	5	8,496	0.06%
2020/05/29	28	61.08	17	61.26	61.40	11	8,429	0.13%
2020/05/28	30	61.73	5	61.36	60.90	25	8,383	0.30%
2020/05/27	0	0.00	8	60.90	61.40	-8	8,324	-0.10%
2020/05/26	33	61.10	19	60.95	61.10	14	8,290	0.17%
2020/05/25	13	60.46	3	60.43	60.70	10	8,155	0.12%
2020/05/22	3	60.43	15	60.55	60.20	-12	8,059	-0.15%
2020/05/21	12	59.46	11	59.74	59.70	1	7,789	0.01%
2020/05/20	3	58.50	0	0.00	58.40	3	7,631	0.04%
2020/05/19	10	58.70	0	0.00	58.80	10	7,618	0.13%
2020/05/18	11	58.19	1	58.10	58.20	10	7,609	0.13%
2020/05/15	23	59.02	9	59.22	58.90	14	7,552	0.19%
2020/05/14	14	59.12	27	59.72	58.10	-13	7,383	-0.18%
2020/05/13	12	60.73	16	60.50	60.80	-4	7,110	-0.06%
2020/05/12	1	61.50	0	0.00	61.30	1	6,963	0.01%
2020/05/11	15	61.73	14	61.71	61.40	1	6,866	0.01%
2020/05/08	5	61.18	15	60.74	60.80	-10	6,743	-0.15%
2020/05/07	11	59.25	9	59.22	59.50	2	6,377	0.03%
2020/05/06	15	59.26	7	59.21	59.00	8	6,287	0.13%
2020/05/05	24	58.44	7	58.51	59.20	17	6,175	0.28%
2020/05/04	47	58.97	11	58.69	59.00	36	5,859	0.61%
2020/04/30	8	55.10	4	55.40	56.60	4	5,207	0.08%
2020/04/29	3	54.13	2	54.10	54.20	1	5,088	0.02%
2020/04/28	2	54.10	23	54.11	54.00	-21	5,101	-0.41%
2020/04/27	1	53.40	1	54.10	54.10	0	5,143	0.00%
2020/04/24	3	53.00	1	53.00	53.00	2	5,093	0.04%
2020/04/23	6	53.15	13	52.48	52.60	-7	5,093	-0.14%
2020/04/22	15	52.31	11	52.36	52.60	4	5,010	0.08%
2020/04/21	25	54.30	20	54.47	53.10	5	4,869	0.10%
2020/04/20	34	57.63	16	58.60	57.30	18	4,575	0.39%
2020/04/17	4	55.70	24	55.65	56.00	-20	4,292	-0.47%
2020/04/16	0	0.00	3	54.30	54.40	-3	4,181	-0.07%
2020/04/15	5	54.12	2	54.50	53.80	3	4,173	0.07%
2020/04/14	2	54.40	2	54.40	54.20	0	4,077	0.00%
2020/04/13	5	53.90	0	0.00	53.60	5	4,114	0.12%
2020/04/09	0	0.00	7	53.90	53.40	-7	4,259	-0.16%
2020/04/08	1	53.60	0	0.00	53.60	1	4,296	0.02%
2020/04/07	0	0.00	5	52.30	52.60	-5	4,269	-0.12%
2020/04/06	2	50.50	0	0.00	50.60	2	4,187	0.05%
2020/04/01	10	49.60	0	0.00	50.10	10	4,187	0.24%
2020/03/30	0	0.00	3	49.70	49.70	-3	4,167	-0.07%
2020/03/27	6	50.50	0	0.00	50.50	6	4,142	0.14%
2020/03/25	2	49.65	0	0.00	49.40	2	4,059	0.05%
2020/03/24	1	46.55	5	46.87	46.75	-4	4,033	-0.10%
2020/03/20	2	47.75	0	0.00	45.85	2	4,202	0.05%
2020/03/19	0	0.00	13	48.14	45.10	-13	4,310	-0.30%
2020/03/16	0	0.00	2	55.00	53.60	-2	4,319	-0.05%
2020/03/13	9	51.99	2	51.80	54.60	7	4,334	0.16%
2020/03/12	0	0.00	9	54.97	54.70	-9	4,346	-0.21%
2020/03/10	0	0.00	2	57.30	57.70	-2	4,610	-0.04%
2020/03/09	3	58.63	2	58.05	57.60	1	4,873	0.02%
2020/03/06	1	59.20	1	59.30	59.30	0	4,868	0.00%
2020/03/05	4	59.63	1	59.80	59.80	3	4,914	0.06%
2020/03/04	2	58.40	0	0.00	58.90	2	5,013	0.04%
2020/03/03	3	59.20	3	58.70	58.70	0	5,164	0.00%
2020/03/02	1	57.90	1	58.20	58.20	0	5,453	0.00%
2020/02/27	10	58.60	0	0.00	58.50	10	5,706	0.18%
2020/02/26	4	59.70	14	59.50	59.30	-10	5,731	-0.17%
2020/02/24	11	59.85	8	59.60	59.60	3	5,713	0.05%
2020/02/21	16	60.23	10	60.00	60.00	6	5,704	0.11%
2020/02/20	6	60.45	0	0.00	60.40	6	5,729	0.10%
2020/02/19	11	60.61	4	60.30	60.30	7	5,715	0.12%
2020/02/18	4	60.70	0	0.00	60.50	4	5,718	0.07%
2020/02/14	0	0.00	7	61.70	61.70	-7	5,692	-0.12%
2020/02/13	3	62.30	0	0.00	61.00	3	5,677	0.05%
2020/02/12	1	62.00	2	62.00	62.00	-1	5,655	-0.02%
2020/02/11	0	0.00	3	61.20	61.50	-3	5,653	-0.05%
2020/02/10	10	59.99	8	60.05	60.00	2	5,684	0.04%
2020/02/07	3	60.90	0	0.00	60.60	3	5,717	0.05%
2020/02/06	0	0.00	8	61.10	61.50	-8	5,769	-0.14%
2020/02/05	6	60.10	4	60.40	60.70	2	5,954	0.03%
2020/02/04	8	59.70	12	60.17	60.80	-4	6,003	-0.07%
2020/02/03	10	58.55	7	58.74	59.40	3	6,032	0.05%
2020/01/31	11	60.85	8	60.60	60.60	3	6,006	0.05%
2020/01/30	2	61.80	11	61.14	60.30	-9	6,060	-0.15%
2020/01/20	4	65.80	8	65.60	65.60	-4	5,989	-0.07%
2020/01/17	4	66.00	0	0.00	65.70	4	6,026	0.07%
2020/01/16	11	66.09	2	66.00	65.80	9	6,075	0.15%
2020/01/14	0	0.00	10	66.60	66.50	-10	6,184	-0.16%
2020/01/10	10	65.50	0	0.00	64.90	10	6,333	0.16%
2020/01/08	2	63.60	3	64.03	64.00	-1	6,401	-0.02%
2020/01/07	6	64.28	7	63.86	64.30	-1	6,423	-0.02%
2020/01/06	2	66.25	32	65.73	64.80	-30	6,394	-0.47%
2020/01/03	2	68.35	13	67.30	67.20	-11	6,405	-0.17%
2020/01/02	3	68.13	3	68.27	68.40	0	6,381	0.00%
2019/12/31	4	67.35	1	67.20	67.20	3	6,322	0.05%
2019/12/30	2	67.80	0	0.00	67.40	2	6,351	0.03%
2019/12/27	4	67.55	1	67.60	67.70	3	6,366	0.05%
2019/12/26	1	67.00	0	0.00	67.20	1	6,365	0.02%
2019/12/25	0	0.00	5	66.60	66.70	-5	6,378	-0.08%
2019/12/24	1	66.30	2	65.80	65.70	-1	6,444	-0.02%
2019/12/23	1	67.00	1	66.20	66.20	0	6,485	0.00%
2019/12/19	1	66.90	17	67.25	67.30	-16	6,508	-0.25%
2019/12/18	21	68.00	16	67.96	67.50	5	6,518	0.08%
2019/12/17	1	67.20	0	0.00	67.20	1	6,526	0.02%
2019/12/16	10	67.30	5	67.40	66.40	5	6,471	0.08%
2019/12/13	2	64.50	1	66.10	66.10	1	6,351	0.02%
2019/12/12	11	65.74	5	65.40	65.30	6	6,471	0.09%
2019/12/11	0	0.00	15	65.40	65.80	-15	6,678	-0.22%
2019/12/06	6	65.20	6	65.68	65.00	0	6,611	0.00%
2019/12/05	10	65.50	26	65.50	65.50	-16	6,614	-0.24%
2019/12/04	1	63.20	4	64.05	63.90	-3	6,409	-0.05%
2019/12/03	3	62.33	1	62.30	62.50	2	6,279	0.03%
2019/12/02	0	0.00	6	61.95	62.30	-6	6,303	-0.10%
2019/11/29	5	62.80	0	0.00	62.80	5	6,357	0.08%
2019/11/28	22	62.67	20	63.20	63.40	2	6,317	0.03%
2019/11/27	5	61.24	22	62.63	62.60	-17	6,228	-0.27%
2019/11/26	12	62.43	10	62.67	62.30	2	5,915	0.03%
2019/11/25	10	61.25	3	61.00	61.90	7	5,640	0.12%
2019/11/21	2	60.40	0	0.00	60.60	2	5,689	0.04%
2019/11/20	3	60.33	20	60.28	60.30	-17	5,715	-0.30%
2019/11/19	2	60.60	0	0.00	60.60	2	5,754	0.03%
2019/11/18	0	0.00	30	61.85	61.80	-30	5,727	-0.52%
2019/11/13	13	60.34	3	60.60	60.40	10	5,748	0.17%
2019/11/11	1	60.10	1	60.30	60.10	0	5,816	0.00%
2019/11/08	2	61.10	0	0.00	61.10	2	5,824	0.03%
2019/11/07	5	60.70	5	61.30	60.70	0	5,840	0.00%
2019/11/06	10	61.90	0	0.00	61.60	10	5,802	0.17%
2019/11/05	0	0.00	1	62.20	62.20	-1	5,800	-0.02%
2019/11/04	17	62.38	5	62.82	62.60	12	5,761	0.21%
2019/10/31	0	0.00	1	61.00	60.40	-1	5,729	-0.02%
2019/10/30	0	0.00	2	60.25	60.70	-2	5,858	-0.03%
2019/10/29	2	60.45	21	60.43	59.90	-19	5,913	-0.32%
2019/10/25	10	61.65	0	0.00	61.20	10	5,863	0.17%
2019/10/24	1	61.70	6	61.80	62.00	-5	5,906	-0.08%
2019/10/23	3	61.07	44	60.90	61.10	-41	5,934	-0.69%
2019/10/22	0	0.00	1	60.50	60.30	-1	5,994	-0.02%
2019/10/21	12	60.20	1	60.60	60.60	11	6,022	0.18%
2019/10/18	7	59.66	6	59.47	59.60	1	6,050	0.02%
2019/10/17	4	57.60	4	58.20	58.50	0	6,041	0.00%
2019/10/16	13	57.80	2	57.70	57.50	11	6,184	0.18%
2019/10/14	1	57.40	0	0.00	57.30	1	6,316	0.02%
2019/10/09	4	57.10	2	57.00	57.00	2	6,355	0.03%
2019/10/08	12	57.83	6	57.50	57.50	6	6,326	0.09%
2019/10/07	2	59.20	2	59.10	59.10	0	6,446	0.00%
2019/10/01	2	57.80	14	58.40	58.40	-12	6,620	-0.18%
2019/09/27	6	57.47	6	57.50	57.50	0	6,683	0.00%
2019/09/26	41	58.36	0	0.00	58.10	41	6,755	0.61%
2019/09/25	12	58.58	0	0.00	58.40	12	6,888	0.17%
2019/09/24	12	58.85	0	0.00	58.80	12	7,255	0.17%
2019/09/23	6	58.80	0	0.00	58.60	6	7,281	0.08%
2019/09/20	5	59.00	7	58.71	58.50	-2	7,282	-0.03%
2019/09/19	3	60.03	1	60.20	59.80	2	7,180	0.03%
2019/09/18	1	59.60	0	0.00	59.70	1	7,220	0.01%
2019/09/17	4	59.58	4	59.65	59.50	0	7,192	0.00%
2019/09/16	0	0.00	11	61.12	61.00	-11	7,126	-0.15%
2019/09/12	8	63.86	0	0.00	63.40	8	7,180	0.11%
2019/09/11	10	63.20	1	62.90	63.50	9	7,329	0.12%
2019/09/09	17	63.59	6	63.50	63.20	11	7,261	0.15%
2019/09/06	5	64.20	0	0.00	64.30	5	7,277	0.07%
2019/09/05	0	0.00	1	64.60	64.10	-1	7,245	-0.01%
2019/09/03	1	63.20	2	63.65	63.40	-1	7,294	-0.01%
2019/09/02	5	62.56	2	63.10	62.80	3	7,328	0.04%
2019/08/30	30	62.40	12	62.36	62.60	18	7,377	0.24%
2019/08/28	4	60.80	0	0.00	60.90	4	7,596	0.05%
2019/08/27	3	60.80	2	60.50	60.50	1	7,664	0.01%
2019/08/26	2	61.00	2	60.60	60.60	0	7,810	0.00%
2019/08/23	2	61.50	2	62.20	62.30	0	7,845	0.00%
2019/08/22	0	0.00	2	61.80	61.90	-2	7,863	-0.03%
2019/08/21	2	62.20	0	0.00	62.20	2	7,882	0.03%
2019/08/20	3	62.87	3	63.17	62.50	0	8,046	0.00%
2019/08/19	0	0.00	2	62.80	63.20	-2	8,193	-0.02%
2019/08/16	2	61.40	2	62.00	62.00	0	8,637	0.00%
2019/08/15	1	61.00	1	61.20	61.20	0	8,810	0.00%
2019/08/14	0	0.00	2	62.90	62.10	-2	9,019	-0.02%
2019/08/13	2	61.90	2	61.60	61.60	0	9,115	0.00%
2019/08/12	4	62.45	2	62.90	62.50	2	9,207	0.02%
2019/08/08	2	62.30	3	62.47	62.40	-1	9,224	-0.01%
2019/08/07	5	61.76	4	61.90	61.80	1	9,268	0.01%
2019/08/02	3	61.20	22	60.80	60.80	-19	9,463	-0.20%
2019/08/01	1	63.00	0	0.00	63.00	1	9,370	0.01%
2019/07/30	0	0.00	3	64.53	63.30	-3	9,468	-0.03%
2019/07/29	1	65.00	0	0.00	64.80	1	9,725	0.01%
2019/07/25	4	64.43	4	64.70	64.70	0	10,123	0.00%
2019/07/24	6	67.22	0	0.00	67.30	6	10,078	0.06%
2019/07/23	4	67.80	4	67.85	67.50	0	9,997	0.00%
2019/07/19	0	0.00	2	66.25	66.40	-2	10,063	-0.02%
2019/07/18	4	65.98	2	65.20	65.10	2	10,122	0.02%
2019/07/17	0	0.00	201	66.10	67.00	-201	10,026	-2.00%	大賣/鉅額交易
2019/07/15	20	65.60	0	0.00	66.00	20	9,885	0.20%
2019/07/12	40	65.53	1	65.70	65.50	39	9,921	0.39%
2019/07/11	147	66.60	1	65.70	65.50	146	9,976	1.46%	大買/鉅額交易
2019/07/10	0	0.00	5	65.02	64.80	-5	9,919	-0.05%
2019/07/09	2	64.90	0	0.00	64.70	2	9,934	0.02%
2019/07/05	1	64.40	150	64.38	64.90	-149	10,056	-1.48%	大賣/鉅額交易
2019/07/04	1	64.10	1	64.70	64.80	0	10,070	0.00%
2019/07/03	5	64.60	5	64.30	64.60	0	10,040	0.00%
2019/07/02	3	65.17	6	65.58	65.60	-3	9,969	-0.03%
2019/07/01	29	63.78	11	64.01	64.90	18	9,925	0.18%
2019/06/28	13	60.65	0	0.00	60.50	13	9,612	0.14%
2019/06/27	5	61.42	3	61.57	61.50	2	9,646	0.02%
2019/06/25	5	60.46	1	60.20	60.40	4	9,666	0.04%
2019/06/21	1	61.80	2	61.60	60.80	-1	9,674	-0.01%
2019/06/20	3	62.20	12	61.09	61.80	-9	9,584	-0.09%
2019/06/19	19	58.92	8	58.74	59.20	11	9,430	0.12%
2019/06/18	0	0.00	2	57.40	57.00	-2	9,376	-0.02%
2019/06/17	1	56.40	0	0.00	57.00	1	9,591	0.01%
2019/06/14	7	56.57	0	0.00	56.30	7	9,938	0.07%
2019/06/13	3	57.87	4	57.90	58.10	-1	9,936	-0.01%
2019/06/12	8	57.51	12	57.90	58.00	-4	9,981	-0.04%
2019/06/11	3	57.63	3	57.73	57.30	0	9,965	0.00%
2019/06/10	0	0.00	4	57.40	57.60	-4	9,804	-0.04%
2019/06/06	20	55.40	0	0.00	55.10	20	9,743	0.21%
2019/06/05	2	56.70	2	56.80	56.60	0	9,652	0.00%
2019/06/04	19	56.30	4	56.35	55.80	15	9,555	0.16%
2019/06/03	5	57.24	52	57.39	57.30	-47	9,476	-0.50%
2019/05/31	6	58.32	1	58.30	58.30	5	9,479	0.05%
2019/05/30	31	55.59	0	0.00	56.00	31	9,417	0.33%
2019/05/28	3	54.73	3	55.03	54.60	0	9,400	0.00%
2019/05/27	23	54.27	5	54.40	54.70	18	9,378	0.19%
2019/05/24	7	56.69	4	55.43	55.60	3	9,242	0.03%
2019/05/23	24	56.55	32	57.20	55.60	-8	9,259	-0.09%
2019/05/22	14.1	62.53	7	62.70	61.60	7.1	8,835	0.08%
2019/05/21	2	61.50	2	62.00	62.70	0	8,704	0.00%
2019/05/20	3	63.73	48	64.95	63.00	-45	8,563	-0.53%
2019/05/17	70	65.78	1	65.40	64.80	69	8,522	0.81%
2019/05/16	4.1	67.22	8	68.36	67.30	-3.9	8,512	-0.05%
2019/05/15	1	69.20	1	69.30	68.80	0	8,547	0.00%
2019/05/14	2	66.45	2	65.85	68.20	0	8,587	0.00%
2019/05/13	2	68.00	108	69.50	67.60	-106	8,553	-1.24%	大賣/鉅額交易
2019/05/10	4	70.08	45	69.13	70.30	-41	8,577	-0.48%
2019/05/09	2	71.60	2	71.30	71.70	0	8,565	0.00%
2019/05/08	2	72.70	0	0.00	72.10	2	8,627	0.02%
2019/05/07	46	73.40	3	73.60	73.00	43	8,588	0.50%
2019/05/06	1	71.50	0	0.00	72.10	1	8,464	0.01%
2019/05/03	2	73.15	1	72.00	72.70	1	8,301	0.01%
2019/04/30	0	0.00	2	70.00	70.00	-2	8,171	-0.02%
2019/04/29	0	0.00	1	70.00	70.10	-1	8,247	-0.01%
2019/04/26	0	0.00	2	73.30	71.30	-2	8,221	-0.02%
2019/04/25	101	72.85	0	0.00	72.50	101	8,158	1.24%	大買/鉅額交易
2019/04/24	0	0.00	2	71.90	71.20	-2	8,092	-0.02%
2019/04/23	3	70.40	4	70.20	70.30	-1	8,014	-0.01%
2019/04/22	101	70.60	5	70.92	71.00	96	7,933	1.21%	大買/
2019/04/19	2	69.55	1	69.70	69.60	1	7,859	0.01%
2019/04/18	2.1	71.63	3	71.57	69.40	-0.9	7,908	-0.01%
2019/04/17	1	70.80	4	71.25	71.50	-3	7,871	-0.04%
2019/04/16	5	70.04	2	70.00	71.00	3	7,812	0.04%
2019/04/15	3	68.53	1	69.00	69.00	2	7,722	0.03%
2019/04/12	6	70.67	1	70.70	69.20	5	7,806	0.06%
2019/04/11	1	72.50	0	0.00	72.10	1	7,751	0.01%
2019/04/10	1	72.00	0	0.00	72.00	1	7,716	0.01%
2019/04/08	7	73.36	2	74.30	73.10	5	7,654	0.07%
2019/04/03	5	73.60	3	73.80	73.50	2	7,618	0.03%
2019/04/02	2	71.85	0	0.00	72.00	2	7,558	0.03%
2019/04/01	0	0.00	1	72.90	72.50	-1	7,552	-0.01%
2019/03/29	1	71.00	0	0.00	71.00	1	7,477	0.01%
2019/03/27	2	71.60	0	0.00	71.10	2	7,489	0.03%
2019/03/25	1	71.30	2	71.05	71.20	-1	7,445	-0.01%
2019/03/22	2	73.30	3	73.87	72.30	-1	7,390	-0.01%
2019/03/21	1	75.40	1	75.60	75.00	0	7,272	0.00%
2019/03/20	3	75.63	9	75.33	75.50	-6	7,225	-0.08%
2019/03/19	6	75.12	4	74.65	75.30	2	7,156	0.03%
2019/03/18	4	69.50	3	70.00	70.00	1	6,847	0.01%
2019/03/15	4	69.83	3	69.53	69.10	1	6,800	0.01%
2019/03/14	0	0.00	2	68.90	69.00	-2	6,800	-0.03%
2019/03/12	2	68.75	1	68.80	68.20	1	7,133	0.01%
2019/03/11	0	0.00	1	68.10	68.20	-1	7,398	-0.01%
2019/03/08	0	0.00	1	67.50	67.50	-1	7,518	-0.01%
2019/03/07	1	68.00	2	68.25	67.80	-1	7,544	-0.01%
2019/03/06	1	68.10	0	0.00	68.00	1	7,654	0.01%
2019/03/05	0	0.00	10	68.53	68.20	-10	7,669	-0.13%
2019/03/04	0	67.50	3	66.80	67.20	-3	7,760	-0.04%
2019/02/27	6	66.98	3	66.70	67.50	3	7,709	0.04%
2019/02/26	2	67.60	0	0.00	67.20	2	7,679	0.03%
2019/02/25	0	0.00	1	68.40	68.10	-1	7,671	-0.01%
2019/02/22	2	67.90	13	68.96	67.80	-11	7,692	-0.14%
2019/02/21	11	66.45	0	0.00	66.90	11	7,593	0.14%
2019/02/20	0	0.00	15	66.60	66.00	-15	7,611	-0.20%
2019/02/19	2	65.70	1	65.70	65.80	1	7,634	0.01%
2019/02/18	4	66.83	2	68.70	66.80	2	7,680	0.03%
2019/02/15	16	69.46	1	68.40	68.50	15	7,661	0.20%
2019/02/14	0	0.00	5	68.30	68.00	-5	7,634	-0.07%
2019/02/13	2	67.70	3	67.80	67.00	-1	7,649	-0.01%
2019/02/12	1	68.00	12	67.73	67.80	-11	7,629	-0.14%
2019/01/30	0	0.00	4	65.93	66.00	-4	7,873	-0.05%
2019/01/29	16	65.06	1	64.90	65.40	15	7,934	0.19%
2019/01/25	3	63.70	2	64.20	63.40	1	8,103	0.01%
2019/01/24	7	62.96	0	0.00	63.90	7	8,265	0.08%
2019/01/23	3	61.70	1	61.90	61.70	2	8,199	0.02%
2019/01/21	0	0.00	3	64.73	64.30	-3	7,936	-0.04%
2019/01/18	0	0.00	5	61.80	62.70	-5	7,898	-0.06%
2019/01/17	10	64.00	14	62.65	61.80	-4	7,972	-0.05%
2019/01/16	7	63.00	3	63.20	63.50	4	7,960	0.05%
2019/01/15	3	62.10	6.2	62.20	62.30	-3.2	7,913	-0.04%
2019/01/14	0	0.00	3	61.10	60.90	-3	7,925	-0.04%
2019/01/10	3	61.10	11	61.36	61.40	-8	7,984	-0.10%
2019/01/09	3	58.80	0	0.00	60.30	3	8,001	0.04%
2019/01/08	7	57.84	2	58.00	58.00	5	7,992	0.06%
2019/01/07	3.1	58.00	2	57.70	57.50	1.1	7,979	0.01%
2019/01/04	6	57.17	7	57.03	56.40	-1	8,016	-0.01%
2019/01/03	11	60.49	4	59.83	59.80	7	8,023	0.09%
2019/01/02	5	62.48	0	0.00	61.90	5	7,968	0.06%
2018/12/28	0	0.00	5	61.56	62.00	-5	8,044	-0.06%
2018/12/27	0	0.00	2	61.65	61.80	-2	8,236	-0.02%
2018/12/26	2	60.70	7	61.10	60.80	-5	8,213	-0.06%
2018/12/25	3	60.97	0	0.00	60.10	3	8,312	0.04%
2018/12/24	2	63.05	1	63.60	62.30	1	8,307	0.01%
2018/12/22	6	62.55	1	62.70	62.50	5	8,295	0.06%
2018/12/21	2	61.40	4	62.13	62.80	-2	8,358	-0.02%
2018/12/20	0	0.00	2	60.85	60.90	-2	8,558	-0.02%
2018/12/19	0	0.00	6	61.57	60.80	-6	8,554	-0.07%
2018/12/18	0	0.00	9	60.59	61.30	-9	8,578	-0.10%
2018/12/17	3	61.07	3	61.13	61.10	0	8,657	0.00%
2018/12/14	3	60.67	9	60.62	60.60	-6	8,772	-0.07%
2018/12/13	1	61.30	1	62.20	61.50	0	8,770	0.00%
2018/12/12	5	62.00	0	0.00	62.00	5	8,743	0.06%
2018/12/11	10	60.90	13	61.03	61.50	-3	8,564	-0.04%
2018/12/10	2	58.50	7	59.60	60.00	-5	8,563	-0.06%
2018/12/07	3	59.30	16	59.14	59.10	-13	8,575	-0.15%
2018/12/06	8	59.73	6	59.20	58.20	2	8,607	0.02%
2018/12/05	9	62.22	0	0.00	62.60	9	8,527	0.11%
2018/12/04	32	61.82	32	63.13	63.10	0	8,441	0.00%
2018/12/03	0	0.00	18	60.76	61.00	-18	8,220	-0.22%
2018/11/30	0	0.00	11	60.24	59.50	-11	8,169	-0.13%
2018/11/29	0	0.00	3	61.30	59.90	-3	8,257	-0.04%
2018/11/28	3	58.30	8	57.80	59.00	-5	8,210	-0.06%
2018/11/27	10	58.29	28	58.18	58.20	-18	8,238	-0.22%
2018/11/26	3	54.73	4	54.88	55.50	-1	8,183	-0.01%
2018/11/23	11	54.46	1	54.70	54.10	10	8,415	0.12%
2018/11/22	5	54.50	0	0.00	54.50	5	8,620	0.06%
2018/11/21	20	55.26	0	0.00	55.10	20	8,614	0.23%
2018/11/20	1	54.20	0	0.00	55.80	1	8,547	0.01%
2018/11/19	0	0.00	2.5	54.77	54.10	-2.5	8,406	-0.03%
2018/11/16	2	54.90	0	0.00	54.80	2	8,349	0.02%
2018/11/14	4	54.60	0	0.00	53.50	4	8,119	0.05%
2018/11/13	2	53.45	0	0.00	54.00	2	8,069	0.02%
2018/11/12	2	54.65	0	0.00	54.10	2	8,012	0.02%
2018/11/08	4	54.15	2	54.00	53.80	2	7,904	0.03%
2018/11/07	1	55.10	0	0.00	54.80	1	7,787	0.01%
2018/11/06	7	57.67	0	0.00	56.10	7	7,650	0.09%
2018/11/05	5.1	60.62	1	61.90	59.30	4.1	7,507	0.05%
2018/11/02	6	60.43	3	60.43	61.40	3	7,391	0.04%
2018/11/01	8	60.10	5	59.84	61.10	3	7,228	0.04%
2018/10/31	4	57.08	1	58.40	56.80	3	6,983	0.04%
2018/10/30	0	0.00	4	55.70	56.50	-4	6,977	-0.06%
2018/10/29	2	53.60	3	54.87	55.30	-1	6,984	-0.01%
2018/10/26	3	54.07	0	0.00	52.80	3	6,996	0.04%
2018/10/25	2	53.50	0	0.00	53.70	2	6,943	0.03%
2018/10/24	4	57.90	4	58.95	58.00	0	6,925	0.00%
2018/10/23	2	58.20	2	58.60	58.00	0	6,891	0.00%
2018/10/22	1	58.80	2	59.45	59.70	-1	6,896	-0.01%
2018/10/19	1	56.30	0	0.00	56.30	1	6,825	0.01%
2018/10/17	1	57.60	1	56.90	56.80	0	6,934	0.00%
2018/10/16	4	55.15	4	55.30	54.80	0	6,906	0.00%
2018/10/12	1	56.30	2	56.15	56.60	-1	7,000	-0.01%
2018/10/11	0	0.00	18	51.37	54.10	-18	7,002	-0.26%
2018/10/09	8	54.33	0	0.00	54.40	8	6,935	0.12%
2018/10/08	4.1	55.40	4	53.60	55.00	0.1	7,013	0.00%
2018/10/05	5	57.48	4	54.60	55.10	1	7,012	0.01%
2018/10/04	1	58.80	0	0.00	59.00	1	7,104	0.01%
2018/10/03	4	59.75	4	58.90	58.80	0	7,203	0.00%
2018/10/02	2	60.80	6	61.00	61.20	-4	7,209	-0.06%
2018/10/01	0	0.00	1	60.00	60.70	-1	7,363	-0.01%
2018/09/28	4	59.30	4	59.00	59.00	0	7,398	0.00%
2018/09/27	10.1	59.09	4	59.60	59.00	6.1	7,422	0.08%
2018/09/25	4	59.80	4	60.60	60.80	0	7,301	0.00%
2018/09/21	5	60.48	4	61.10	61.00	1	7,262	0.01%
2018/09/20	5	63.34	0	0.00	61.00	5	7,221	0.07%
2018/09/19	5	64.56	4.2	63.24	63.10	0.8	7,113	0.01%
2018/09/18	3	64.97	6	64.30	64.20	-3	7,138	-0.04%
2018/09/17	2	65.40	0	0.00	65.90	2	7,262	0.03%
2018/09/14	3	65.93	0	0.00	65.80	3	7,265	0.04%
2018/09/13	4	65.50	4	65.70	65.60	0	7,211	0.00%
2018/09/12	4	65.60	2	65.20	65.20	2	7,151	0.03%
2018/09/11	4	65.95	4	67.00	67.50	0	7,060	0.00%
2018/09/10	2	66.00	2	66.20	66.00	0	6,972	0.00%
2018/09/07	3	68.83	1	69.80	68.40	2	6,897	0.03%
2018/09/06	0	0.00	5	70.00	70.20	-5	6,824	-0.07%
2018/09/05	0	0.00	2	69.90	70.00	-2	6,777	-0.03%
2018/09/04	0	0.00	5	70.24	70.30	-5	6,672	-0.07%
2018/09/03	2	69.00	2	69.30	68.50	0	6,594	0.00%
2018/08/31	0.2	70.10	2	70.10	70.30	-1.8	6,509	-0.03%
2018/08/30	1	69.80	2	70.65	68.80	-1	6,386	-0.02%
2018/08/29	2	67.00	1	67.90	67.90	1	6,219	0.02%
2018/08/21	2	63.20	2	64.40	64.10	0	6,385	0.00%
2018/08/16	2	61.70	4	64.25	64.90	-2	6,473	-0.03%
2018/08/15	3	62.93	2	63.10	63.30	1	6,466	0.02%
2018/08/14	2	64.50	2	64.40	64.50	0	6,455	0.00%
2018/08/13	6	65.83	1	64.10	63.50	5	6,418	0.08%
2018/08/08	2	66.70	0	0.00	65.80	2	6,234	0.03%
2018/08/07	9	67.02	0	0.00	67.00	9	6,244	0.14%
2018/08/06	0	0.00	3	67.50	67.90	-3	6,283	-0.05%
2018/08/03	0	0.00	2	66.20	66.90	-2	6,323	-0.03%
2018/08/02	2	65.10	3	65.00	65.00	-1	6,316	-0.02%
2018/08/01	2	66.50	0	0.00	65.90	2	6,320	0.03%
2018/07/31	1	66.10	0	0.00	65.80	1	6,390	0.02%
2018/07/27	1	67.50	3	67.80	67.50	-2	6,464	-0.03%
2018/07/26	0	0.00	1	67.50	67.30	-1	6,523	-0.02%
2018/07/25	6	67.03	0	0.00	67.10	6	6,650	0.09%
2018/07/24	1	68.30	6	68.72	68.30	-5	6,579	-0.08%
2018/07/20	5	69.50	5	69.30	67.60	0	6,600	0.00%
2018/07/19	0	0.00	1	69.00	69.20	-1	6,575	-0.02%
2018/07/18	11	68.56	3	68.90	68.70	8	6,582	0.12%
2018/07/17	2	68.55	7	68.64	68.60	-5	6,553	-0.08%
2018/07/16	0	0.00	4	67.93	67.20	-4	6,443	-0.06%
2018/07/13	3	66.97	5	67.14	67.00	-2	6,415	-0.03%
2018/07/12	12	67.42	7	67.50	66.60	5	6,459	0.08%
2018/07/11	5	66.20	1	67.00	67.20	4	6,367	0.06%
2018/07/10	0	0.00	1	67.00	67.00	-1	6,380	-0.02%
2018/07/09	2	63.50	6	66.27	66.90	-4	6,331	-0.06%
2018/07/06	3	63.50	3	63.53	63.00	0	6,209	0.00%
2018/07/05	0	0.00	5	65.20	64.60	-5	6,229	-0.08%
2018/07/04	10	64.80	7	65.16	64.40	3	6,281	0.05%
2018/07/03	2	65.00	1	63.60	63.50	1	6,254	0.02%
2018/07/02	1	64.00	0	0.00	63.30	1	6,272	0.02%
2018/06/29	1	61.20	5	62.18	63.30	-4	6,310	-0.06%
2018/06/28	4	60.13	2	60.20	60.10	2	6,260	0.03%
2018/06/27	2	60.40	1	61.20	60.60	1	6,340	0.02%
2018/06/26	9	62.30	0	0.00	60.10	9	6,554	0.14%
2018/06/25	4	63.40	4	64.00	63.70	0	6,651	0.00%
2018/06/22	4	63.25	4	63.80	63.60	0	6,929	0.00%
2018/06/21	2	63.50	2	63.90	63.70	0	7,020	0.00%
2018/06/20	5	63.50	3	63.57	63.40	2	7,092	0.03%
2018/06/19	1	63.00	1	62.80	62.80	0	7,201	0.00%
2018/06/15	2	64.00	2	64.60	64.50	0	7,260	0.00%
2018/06/13	2	63.80	0	0.00	63.50	2	7,270	0.03%
2018/06/11	3	64.83	0	0.00	64.50	3	7,459	0.04%
2018/06/08	2	65.70	3	66.07	65.90	-1	7,500	-0.01%
2018/06/07	5	66.26	0	0.00	66.00	5	7,717	0.06%
2018/06/06	2	67.00	1	66.00	66.10	1	7,722	0.01%
2018/06/05	1	64.40	0	0.00	64.50	1	7,680	0.01%
2018/06/04	1	63.20	13	64.75	64.80	-12	7,716	-0.16%
2018/06/01	6	62.80	0	0.00	62.60	6	7,776	0.08%
2018/05/31	0	0.00	10	63.80	63.00	-10	7,887	-0.13%
2018/05/30	2	63.40	2	63.90	63.50	0	7,992	0.00%
2018/05/29	19	66.45	4	66.33	64.90	15	8,167	0.18%
2018/05/28	2	65.05	0	0.00	65.30	2	8,128	0.02%
2018/05/25	0	0.00	10	64.54	65.00	-10	8,205	-0.12%
2018/05/24	1	63.50	1	63.20	63.00	0	8,439	0.00%
2018/05/23	3	65.10	3	63.87	62.60	0	8,792	0.00%
2018/05/21	1	63.70	0	0.00	63.90	1	8,905	0.01%
2018/05/18	3	64.40	3	63.80	64.00	0	8,955	0.00%
2018/05/17	0	0.00	1	64.50	64.40	-1	9,066	-0.01%
2018/05/16	1	63.00	0	0.00	63.80	1	9,110	0.01%
2018/05/15	0	0.00	1	63.70	63.40	-1	9,204	-0.01%
2018/05/11	1	63.20	26	62.28	62.00	-25	9,289	-0.27%
2018/05/10	2	60.45	1	60.10	60.70	1	9,225	0.01%
2018/05/09	1	59.20	1	60.50	60.20	0	9,260	0.00%
2018/05/08	0	0.00	2	59.65	59.80	-2	9,247	-0.02%
2018/05/07	1	58.00	0	0.00	57.00	1	9,287	0.01%
2018/05/04	3	59.07	2	58.80	58.80	1	9,340	0.01%
2018/05/03	1	61.00	1	59.50	59.00	0	9,347	0.00%
2018/05/02	1	62.20	2	62.20	62.60	-1	9,378	-0.01%
2018/04/27	1	58.70	0	0.00	57.60	1	9,469	0.01%
2018/04/25	2	60.70	0	0.00	59.60	2	9,596	0.02%
2018/04/24	1	61.10	1	61.00	61.10	0	9,726	0.00%
2018/04/23	1	62.30	4	62.40	62.30	-3	9,687	-0.03%
2018/04/18	1	64.80	1	65.40	63.70	0	10,150	0.00%
2018/04/17	1	63.20	1	63.40	64.50	0	10,495	0.00%
2018/04/16	0	0.00	6	62.40	62.00	-6	10,372	-0.06%
2018/04/12	0	0.00	10	63.30	63.10	-10	10,241	-0.10%
2018/04/11	13	64.05	4	64.28	63.30	9	10,183	0.09%
2018/04/10	2	63.10	0	0.00	63.00	2	10,095	0.02%
2018/04/03	0	0.00	8	64.60	64.40	-8	9,903	-0.08%
2018/03/30	6	67.87	3	69.00	67.30	3	9,954	0.03%
2018/03/29	8	67.56	14	67.75	68.50	-6	10,020	-0.06%
2018/03/28	7	64.14	0	0.00	64.00	7	9,747	0.07%
2018/03/27	1	64.90	2	64.40	65.40	-1	9,494	-0.01%
2018/03/26	3	67.17	2	67.00	66.60	1	9,229	0.01%
2018/03/23	1	67.30	2	67.55	67.30	-1	9,172	-0.01%
2018/03/22	2	70.70	0	0.00	69.50	2	9,149	0.02%
2018/03/19	16	70.96	1	70.40	70.00	15	9,612	0.16%
2018/03/16	21	69.79	6	70.98	71.60	15	9,597	0.16%
2018/03/15	1	71.10	1	71.30	71.20	0	9,530	0.00%
2018/03/14	2	69.90	1	70.00	70.20	1	9,456	0.01%
2018/03/13	4	70.30	3	70.23	69.30	1	9,385	0.01%
2018/03/12	1	68.40	0	0.00	68.00	1	9,170	0.01%
2018/03/08	1	69.50	2	68.60	68.30	-1	9,212	-0.01%
2018/03/07	0	0.00	1	69.00	68.30	-1	9,197	-0.01%
2018/03/06	2	69.85	2	69.85	70.00	0	9,313	0.00%
2018/03/05	1	67.30	10	69.60	67.30	-9	9,315	-0.10%
2018/03/02	21	67.82	29	69.59	70.10	-8	9,268	-0.09%
2018/03/01	4	67.70	0	0.00	67.40	4	9,158	0.04%
2018/02/27	11	70.16	56	69.58	68.50	-45	9,426	-0.48%
2018/02/26	54	71.40	41	71.05	70.80	13	9,317	0.14%
2018/02/23	79	69.86	28	69.15	70.30	51	9,106	0.56%
2018/02/22	0	0.00	2	64.75	65.00	-2	8,887	-0.02%
2018/02/21	10	64.42	5	64.10	64.70	5	8,873	0.06%
2018/02/12	4	61.90	11	61.95	61.60	-7	8,805	-0.08%
2018/02/09	7	62.77	1	62.30	62.20	6	8,821	0.07%
2018/02/08	0	0.00	4	64.55	65.20	-4	8,771	-0.05%
2018/02/07	5	65.30	0	0.00	63.30	5	8,799	0.06%
2018/02/06	2	61.80	1	62.30	62.50	1	8,720	0.01%
2018/02/05	1	63.20	0	0.00	64.90	1	8,674	0.01%
2018/02/02	1	65.50	1	65.50	65.50	0	8,663	0.00%
2018/02/01	3	67.17	6	66.57	65.10	-3	8,771	-0.03%
2018/01/31	1	66.30	0	0.00	67.40	1	8,863	0.01%
2018/01/30	0	0.00	7	66.89	66.10	-7	8,844	-0.08%
2018/01/29	1	70.20	3	69.43	69.30	-2	8,766	-0.02%
2018/01/26	2	67.40	0	0.00	67.40	2	8,731	0.02%
2018/01/25	0	0.00	4	66.55	66.70	-4	8,749	-0.05%
2018/01/24	8	66.66	14	66.44	66.20	-6	8,670	-0.07%
2018/01/23	1	66.80	3	65.00	64.50	-2	8,576	-0.02%
2018/01/22	7	66.66	0	0.00	66.80	7	8,594	0.08%
2018/01/19	32	66.01	31.3	66.49	66.30	0.7	8,681	0.01%
2018/01/18	2	66.40	1	66.30	65.50	1	8,722	0.01%
2018/01/17	3	64.77	8	63.78	64.50	-5	8,627	-0.06%
2018/01/16	2.3	64.87	1	64.00	65.00	1.3	8,693	0.01%
2018/01/15	4	63.08	10	63.30	64.30	-6	8,858	-0.07%
2018/01/12	8	61.76	4	61.73	61.50	4	8,642	0.05%
2018/01/11	5	59.34	11	60.60	60.90	-6	8,590	-0.07%
2018/01/10	3	56.90	1	57.90	58.50	2	8,431	0.02%
2018/01/09	1	57.00	0	0.00	56.30	1	8,517	0.01%
2018/01/08	2	57.65	0	0.00	58.00	2	8,802	0.02%
2018/01/05	1	57.30	1	57.10	57.10	0	9,082	0.00%
2018/01/03	0	0.00	7	55.70	56.30	-7	9,327	-0.08%