和碩 (4938)-元大-金華券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
97.6
漲跌
▲1.7
漲幅
+1.77%
成交量
5,285張
產業
上市電腦週邊類股
1664人加入追蹤

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－元大-金華券商分點個股進出

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

元大-金華券商分點個股進出
元大-金華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
2024/11/22	0	0.00	0.1	96.81	97.60	-0.1	5,544	0.00%
2024/11/21	10	95.80	10	96.30	95.90	0	5,493	0.00%
2024/11/20	1	97.00	1	98.20	96.00	0	5,477	0.00%
2024/11/19	0	0.00	1	97.80	97.80	-1	5,437	-0.02%
2024/11/18	0.1	97.90	0	98.40	97.60	0	5,350	0.00%
2024/11/15	0	0.00	0.1	96.10	96.70	-0.1	5,243	0.00%
2024/11/14	32.6	95.26	0	0.00	94.40	32.6	5,232	0.62%
2024/11/13	10.1	98.60	10	99.00	98.70	0.1	5,027	0.00%
2024/11/12	10	99.30	0.5	99.70	99.30	9.5	5,025	0.19%
2024/11/11	30	99.60	0	0.00	100.00	30	5,010	0.60%
2024/11/08	10	100.00	0	0.00	99.80	10	4,984	0.20%
2024/11/05	21	100.24	0.5	100.50	100.50	20.5	5,047	0.41%
2024/11/04	0	99.50	2	99.70	99.80	-2	5,180	-0.04%
2024/10/29	1	101.00	0	0.00	101.00	1	5,486	0.02%
2024/10/23	1	104.00	0	0.00	103.00	1	5,840	0.02%
2024/10/22	0	0.00	3	105.67	106.00	-3	5,858	-0.05%
2024/10/18	1	105.00	4	105.13	104.00	-3	6,085	-0.05%
2024/10/17	0	0.00	1	104.50	105.00	-1	6,192	-0.02%
2024/10/15	0	103.50	0	0.00	104.00	0	6,287	0.00%
2024/10/14	1	101.50	0	0.00	102.00	1	6,291	0.02%
2024/10/11	0	101.50	0	0.00	102.50	0	6,393	0.00%
2024/10/08	0.1	99.90	1	99.90	99.80	-0.9	6,447	-0.01%
2024/10/01	0	0.00	1	103.00	104.50	-1	6,590	-0.02%
2024/09/27	0	0.00	0.2	104.00	104.00	-0.2	7,045	0.00%
2024/09/26	0	0.00	8	104.13	103.00	-8	7,217	-0.11%
2024/09/20	0	0.00	3	104.00	103.00	-3	8,633	-0.03%
2024/09/19	0	0.00	6	104.25	103.50	-6	8,731	-0.07%
2024/09/18	0	0.00	0.2	102.50	103.00	-0.2	8,784	0.00%
2024/09/10	1	100.00	0	0.00	98.80	1	9,283	0.01%
2024/09/05	1	100.00	0	0.00	99.90	1	9,627	0.01%
2024/09/04	3.2	99.28	2	99.65	98.50	1.2	9,723	0.01%
2024/09/03	1	105.50	1	104.00	104.00	0	9,641	0.00%
2024/09/02	0	0.00	10	104.00	103.50	-10	9,735	-0.10%
2024/08/29	10	103.00	0	0.00	103.00	10	10,036	0.10%
2024/08/27	0.1	103.50	0	0.00	104.00	0.1	10,644	0.00%
2024/08/14	0.2	103.00	0	0.00	103.50	0.2	11,778	0.00%
2024/08/12	1	101.00	3	102.00	102.00	-2	11,961	-0.02%
2024/08/09	0	0.00	31.4	97.84	99.50	-31.4	12,006	-0.26%
2024/08/07	0	0.00	160.1	95.91	96.20	-160.1	12,126	-1.32%	大賣/鉅額交易
2024/08/06	0.1	91.80	1	90.80	93.00	-1	12,211	-0.01%
2024/08/05	25.3	94.42	3.5	94.50	93.60	21.8	12,117	0.18%
2024/08/02	20	101.75	10	102.00	103.00	10	11,972	0.08%
2024/08/01	0	0.00	12	104.50	104.50	-12	11,900	-0.10%
2024/07/30	13.1	99.85	0.1	99.70	102.00	13	11,903	0.11%
2024/07/29	0	0.00	3	104.00	104.00	-3	11,892	-0.03%
2024/07/22	0	0.00	2.6	103.83	103.50	-2.6	11,901	-0.02%
2024/07/18	0	0.00	0.1	107.00	106.50	-0.1	11,694	0.00%
2024/07/17	0	0.00	0	107.50	107.00	0	11,600	0.00%
2024/07/15	0.1	106.00	0	0.00	106.00	0.1	11,750	0.00%
2024/07/12	0	0.00	6	105.67	107.00	-6	11,772	-0.05%
2024/07/11	1	104.50	1	106.00	105.50	0	11,777	0.00%
2024/07/09	0	0.00	1.5	105.17	104.50	-1.5	12,123	-0.01%
2024/07/08	1.5	104.67	2.1	105.71	106.00	-0.6	12,220	0.00%
2024/07/05	2	103.76	1.1	105.09	103.50	0.9	12,201	0.01%
2024/07/04	1	106.50	0	0.00	106.50	1	12,293	0.01%
2024/07/03	1	103.00	1	104.00	103.00	0	12,187	0.00%
2024/07/02	1	103.00	1	103.50	103.50	0	12,208	0.00%
2024/07/01	3	104.67	2.3	105.74	104.00	0.7	12,130	0.01%
2024/06/28	3.1	104.18	0	0.00	104.50	3.1	11,999	0.03%
2024/06/27	1.6	102.66	0	0.00	102.50	1.6	11,844	0.01%
2024/06/26	0.1	114.50	1	114.50	114.50	-0.9	11,693	-0.01%
2024/06/25	5	114.00	0	0.00	116.00	5	11,828	0.04%
2024/06/24	0	116.55	0	0.00	117.00	0	11,801	0.00%
2024/06/21	1	119.50	0	0.00	119.00	1	12,165	0.01%
2024/06/20	1	120.00	0	0.00	120.00	1	12,322	0.01%
2024/06/19	1	115.00	2.4	116.29	116.50	-1.4	12,577	-0.01%
2024/06/18	1	116.00	1	117.50	116.50	0	13,121	0.00%
2024/06/17	1	115.50	0	0.00	116.50	1	14,383	0.01%
2024/06/14	0	0.00	1	115.50	115.50	-1	15,338	-0.01%
2024/06/13	0	0.00	2.5	115.98	116.50	-2.5	15,439	-0.02%
2024/06/12	1	111.50	0	0.00	112.50	1	15,425	0.01%
2024/06/11	0	0.00	12	111.63	112.00	-12	15,494	-0.08%
2024/06/06	4	112.50	1	112.50	111.50	3	15,743	0.02%
2024/06/05	1	111.00	1	112.50	111.00	0	15,662	0.00%
2024/06/04	2.4	111.63	3	111.00	111.00	-0.6	15,552	0.00%
2024/06/03	3.1	111.50	3.2	112.02	111.50	-0.1	15,385	0.00%
2024/05/31	1	105.50	0	0.00	106.00	1	15,048	0.01%
2024/05/29	0	0.00	2	103.75	104.50	-2	14,754	-0.01%
2024/05/28	1.1	105.00	0	0.00	105.00	1.1	14,637	0.01%
2024/05/27	1.1	106.45	1.5	106.00	106.50	-0.4	14,628	0.00%
2024/05/24	3	105.67	3	106.17	106.00	0	14,517	0.00%
2024/05/23	1	105.00	2	106.75	106.50	-1	14,405	-0.01%
2024/05/22	0	0.00	1	107.00	107.00	-1	14,264	-0.01%
2024/05/21	0	102.00	7	104.57	104.50	-7	14,142	-0.05%
2024/05/20	0	0.00	1	104.50	104.50	-1	13,993	-0.01%
2024/05/17	0.1	102.50	0	0.00	103.50	0.1	13,873	0.00%
2024/05/15	15	101.70	14	101.21	100.50	1	13,660	0.01%
2024/05/14	6	102.08	17.4	101.13	101.00	-11.4	13,646	-0.08%
2024/05/13	13	99.37	1	98.80	99.40	12	13,435	0.09%
2024/05/09	0	98.85	0	0.00	98.80	0	13,368	0.00%
2024/05/08	1.1	99.61	0	0.00	99.70	1.1	13,378	0.01%
2024/05/06	2	99.90	1	99.60	99.60	1	13,351	0.01%
2024/05/03	0	0.00	1	98.40	97.10	-1	13,267	-0.01%
2024/04/30	0	0.00	1	97.40	97.70	-1	13,446	-0.01%
2024/04/29	1	98.50	1	98.00	98.50	0	13,451	0.00%
2024/04/26	1	97.00	2	97.30	97.00	-1	13,432	-0.01%
2024/04/25	0.5	95.10	0	0.00	94.70	0.5	13,407	0.00%
2024/04/23	1	94.70	0	0.00	94.70	1	13,435	0.01%
2024/04/22	0	0.00	0.3	94.60	94.50	-0.3	13,481	0.00%
2024/04/19	3	94.40	0	0.00	94.80	3	13,453	0.02%
2024/04/16	1	96.80	2	96.90	95.40	-1	13,217	-0.01%
2024/04/15	5	99.34	6	98.75	98.70	-1	12,982	-0.01%
2024/04/12	1.2	98.49	1	99.10	98.30	0.2	12,865	0.00%
2024/04/11	1.2	99.58	0.1	99.50	101.50	1.1	12,727	0.01%
2024/04/09	5	101.00	5	101.00	100.50	0	12,653	0.00%
2024/04/08	2	101.00	1.1	101.41	101.00	0.9	12,569	0.01%
2024/04/03	0	0.00	1	97.50	97.40	-1	12,409	-0.01%
2024/04/02	3	98.67	3	98.83	98.30	0	12,352	0.00%
2024/04/01	2	97.65	5	98.66	97.50	-3	12,444	-0.02%
2024/03/29	5	101.00	8	100.03	102.00	-3	12,305	-0.02%
2024/03/28	1	99.10	0	0.00	99.70	1	11,794	0.01%
2024/03/27	0.1	97.20	1	98.20	98.40	-0.9	11,473	-0.01%
2024/03/26	3.1	96.31	5	97.86	97.80	-1.9	11,451	-0.02%
2024/03/25	7.2	103.31	5	101.50	101.50	2.2	11,190	0.02%
2024/03/22	15	101.60	5.3	101.82	102.00	9.7	10,988	0.09%
2024/03/21	22	102.98	31	102.65	104.50	-9	10,738	-0.08%
2024/03/20	64.5	105.40	39	104.99	103.50	25.5	10,139	0.25%
2024/03/19	27	93.71	18.2	96.80	100.00	8.8	8,878	0.10%
2024/03/18	13	89.50	2.5	90.60	91.00	10.5	8,004	0.13%
2024/03/15	0	0.00	4.4	88.83	89.10	-4.4	7,842	-0.06%
2024/03/14	54.1	88.44	0	89.00	88.60	54.1	7,682	0.70%
2024/03/13	52	89.53	6.7	89.78	89.90	45.3	7,542	0.60%
2024/03/12	1	86.30	0	87.50	87.50	1	7,197	0.01%
2024/03/06	0	0.00	1	86.40	86.50	-1	6,997	-0.01%
2024/03/05	1	86.20	0	86.30	86.50	1	7,064	0.01%
2024/03/04	0	0.00	1	85.70	86.00	-1	7,086	-0.01%
2024/03/01	2	85.65	2	84.90	84.90	0	7,078	0.00%
2024/02/22	1	86.40	1	86.10	86.60	0	6,984	0.00%
2024/02/20	0	0.00	2	85.30	85.50	-2	7,099	-0.03%
2024/02/19	1.1	83.95	0	0.00	84.80	1.1	7,108	0.02%
2024/02/16	0	0.00	1	84.40	84.70	-1	7,199	-0.01%
2024/02/15	0	83.60	0	0.00	83.70	0	7,308	0.00%
2024/02/02	0	0.00	1	84.10	84.30	-1	7,266	-0.01%
2024/02/01	2	83.40	6	84.00	84.10	-4	7,299	-0.05%
2024/01/31	2	83.10	1	82.80	82.70	1	7,276	0.01%
2024/01/30	0.1	84.30	0	0.00	83.80	0.1	7,219	0.00%
2024/01/29	1	84.00	0	0.00	84.20	1	7,241	0.01%
2024/01/26	3	83.30	1.9	83.80	83.30	1.1	7,212	0.02%
2024/01/25	2.1	84.05	0	0.00	84.20	2.1	7,174	0.03%
2024/01/24	1.5	85.37	1.5	85.83	86.10	0	7,126	0.00%
2024/01/23	1	82.00	1	82.80	83.50	0	6,876	0.00%
2024/01/18	0.2	80.90	0	0.00	80.70	0.2	6,816	0.00%
2024/01/17	0.2	81.25	0.2	81.20	80.80	0	6,811	0.00%
2024/01/16	0.1	82.30	0	0.00	81.80	0.1	6,705	0.00%
2024/01/11	0.2	82.60	0	0.00	82.50	0.2	6,663	0.00%
2024/01/10	1.1	82.92	0	0.00	82.90	1.1	6,595	0.02%
2024/01/04	0.2	84.95	3.1	84.87	84.60	-2.9	6,633	-0.04%
2024/01/03	0.2	85.85	0	0.00	85.90	0.2	6,624	0.00%
2024/01/02	0.2	86.80	1	86.30	87.40	-0.8	6,564	-0.01%
2023/12/29	1.5	85.29	2	87.30	87.30	-0.5	6,566	-0.01%
2023/12/28	3.2	88.98	0	0.00	88.20	3.2	6,480	0.05%
2023/12/27	0.5	88.70	21.4	89.40	89.50	-20.9	6,434	-0.32%
2023/12/26	3.4	87.14	6	87.20	88.00	-2.6	6,217	-0.04%
2023/12/25	0	0.00	1	86.40	86.80	-1	6,146	-0.02%
2023/12/22	0.6	85.10	0	0.00	85.80	0.6	6,086	0.01%
2023/12/21	0	0.00	3	85.10	85.90	-3	5,982	-0.05%
2023/12/20	2	85.95	1	86.10	86.50	1	5,833	0.02%
2023/12/19	0	0.00	1	84.70	85.00	-1	5,606	-0.02%
2023/12/18	0.1	84.80	1	85.50	85.50	-0.9	5,517	-0.02%
2023/12/15	0	0.00	1	85.30	84.50	-1	5,391	-0.02%
2023/12/14	0.1	85.30	2.1	85.45	85.50	-2	5,312	-0.04%
2023/12/13	2	83.65	14	84.41	84.80	-12	5,223	-0.23%
2023/12/12	0	0.00	0.2	82.90	83.10	-0.2	5,215	0.00%
2023/12/11	0	0.00	1	82.40	82.50	-1	5,183	-0.02%
2023/12/08	0	0.00	3	81.60	81.70	-3	5,160	-0.06%
2023/12/05	0	0.00	1	80.50	80.80	-1	5,343	-0.02%
2023/11/30	0	0.00	1	81.00	81.20	-1	5,375	-0.02%
2023/11/29	0	0.00	2	81.85	81.70	-2	5,281	-0.04%
2023/11/27	1	80.70	0	0.00	80.80	1	5,313	0.02%
2023/11/22	0.1	80.80	1.7	80.98	81.00	-1.6	5,469	-0.03%
2023/11/21	1	82.00	0	0.00	81.90	1	5,630	0.02%
2023/11/20	0.1	80.80	0	0.00	81.10	0.1	5,878	0.00%
2023/11/17	0	0.00	2	80.60	80.80	-2	5,985	-0.03%
2023/11/14	3.1	79.03	2	79.30	79.50	1.1	6,138	0.02%
2023/11/13	1	77.90	0	0.00	77.90	1	6,124	0.02%
2023/11/10	1.1	78.18	0	0.00	78.30	1.1	6,225	0.02%
2023/11/03	0.3	76.80	1	77.00	76.70	-0.7	6,670	-0.01%
2023/10/26	0	76.40	0.3	76.60	76.40	-0.3	7,180	0.00%
2023/10/24	0	0.00	1	76.80	76.80	-1	7,382	-0.01%
2023/10/20	0	0.00	1	76.00	76.00	-1	7,910	-0.01%
2023/10/17	1	79.20	0	0.00	77.00	1	8,891	0.01%
2023/10/13	0.1	78.30	0	0.00	77.90	0.1	11,707	0.00%
2023/10/11	0	0.00	2	78.00	78.10	-2	12,236	-0.02%
2023/09/28	0.1	76.80	0	0.00	76.60	0.1	12,507	0.00%
2023/09/21	0	0.00	1	76.60	76.50	-1	13,295	-0.01%
2023/09/20	0	0.00	1	77.70	77.00	-1	13,295	-0.01%
2023/09/15	0	0.00	1	77.90	78.10	-1	13,460	-0.01%
2023/09/11	0	0.00	1	74.90	74.90	-1	14,315	-0.01%
2023/09/04	0	0.00	0.1	77.50	77.30	-0.1	14,516	0.00%
2023/09/01	0	0.00	3	77.53	77.70	-3	14,570	-0.02%
2023/08/31	0.1	78.50	4.2	78.21	78.00	-4.1	14,595	-0.03%
2023/08/28	0	0.00	1.2	78.89	78.70	-1.2	14,904	-0.01%
2023/08/25	2.2	78.27	2	79.05	78.90	0.2	14,987	0.00%
2023/08/24	9.2	79.52	2	79.60	80.10	7.2	14,881	0.05%
2023/08/23	2	78.60	4	78.53	78.70	-2	14,565	-0.01%
2023/08/22	0	0.00	2	77.10	77.80	-2	14,486	-0.01%
2023/08/21	1	76.70	0	0.00	76.70	1	14,343	0.01%
2023/08/18	0	0.00	7	77.90	76.90	-7	14,225	-0.05%
2023/08/17	0	0.00	0	76.60	77.30	0	14,094	0.00%
2023/08/14	0.5	75.00	0	0.00	75.50	0.5	13,846	0.00%
2023/08/11	1	76.10	0	0.00	76.20	1	13,859	0.01%
2023/08/10	1	74.80	0	0.00	76.10	1	13,824	0.01%
2023/08/09	0.5	78.00	4	78.35	78.40	-3.5	13,609	-0.03%
2023/08/08	6.5	76.72	2.1	77.11	77.50	4.5	13,510	0.03%
2023/08/07	4	77.18	3	76.80	76.70	1	13,417	0.01%
2023/08/04	0	0.00	1.1	74.71	76.70	-1.1	13,310	-0.01%
2023/08/02	6	75.97	2	77.00	75.80	4	13,195	0.03%
2023/08/01	0.5	76.18	1	76.70	76.20	-0.5	13,033	0.00%
2023/07/31	0	76.20	2	76.40	76.40	-2	12,942	-0.02%
2023/07/28	4	78.13	0	0.00	78.70	4	12,711	0.03%
2023/07/27	3	77.80	1	77.50	77.50	2	12,594	0.02%
2023/07/25	5	80.54	9	80.73	80.20	-4	12,303	-0.03%
2023/07/24	9	79.16	5	79.18	78.80	4	11,989	0.03%
2023/07/20	4	76.23	2.3	76.60	76.10	1.7	11,433	0.02%
2023/07/19	9	79.64	17	80.95	76.80	-8	11,091	-0.07%
2023/07/18	67.2	87.56	40.6	85.38	84.20	26.6	10,245	0.26%
2023/07/17	1	80.60	4.1	80.77	81.90	-3.1	8,199	-0.04%
2023/07/14	1	75.60	1	75.30	74.50	0	7,719	0.00%
2023/07/13	3.1	75.22	3	74.70	74.20	0.1	7,601	0.00%
2023/07/12	0.5	72.30	0	0.00	72.10	0.5	7,436	0.01%
2023/07/11	0	71.50	0	0.00	71.50	0	7,381	0.00%
2023/07/10	1	69.70	1.2	69.76	69.90	-0.2	7,371	0.00%
2023/07/07	1	70.00	0	0.00	70.50	1	7,383	0.01%
2023/07/05	3	71.73	0	0.00	71.50	3	7,229	0.04%
2023/07/04	1	72.30	0	0.00	72.20	1	7,130	0.01%
2023/07/03	0	0.00	4	76.18	76.00	-4	6,909	-0.06%
2023/06/30	1.1	74.81	0	0.00	74.80	1.1	6,771	0.02%
2023/06/29	0	0.00	1.2	75.61	75.10	-1.2	6,656	-0.02%
2023/06/26	0.1	75.70	0	76.00	75.30	0.1	6,478	0.00%
2023/06/20	0	0.00	3	76.60	76.40	-3	6,345	-0.05%
2023/06/19	0.2	77.10	6.2	77.29	77.10	-6	6,266	-0.10%
2023/06/16	1	80.80	10.1	80.61	79.30	-9.1	6,128	-0.15%
2023/06/15	3.1	78.62	1	79.50	79.40	2.1	5,369	0.04%
2023/06/14	1	78.20	1.2	78.02	78.00	-0.2	5,251	0.00%
2023/06/13	1.1	78.06	1.2	77.97	78.00	-0.1	5,214	0.00%
2023/06/12	2	77.90	1	77.50	77.60	1	5,273	0.02%
2023/06/09	1	78.10	5.1	78.10	78.10	-4.1	5,217	-0.08%
2023/06/08	3	77.83	0	0.00	77.40	3	5,167	0.06%
2023/06/07	0	0.00	3.3	77.95	78.20	-3.3	5,067	-0.06%
2023/06/05	8	77.84	3.1	77.84	78.00	4.9	4,932	0.10%
2023/06/02	0	0.00	11.2	76.79	77.10	-11.2	4,767	-0.23%
2023/06/01	0.3	75.60	0	0.00	75.70	0.3	4,541	0.01%
2023/05/31	1	75.30	0	0.00	75.30	1	4,480	0.02%
2023/05/30	1	74.90	1	74.90	75.00	0	4,343	0.00%
2023/05/29	0.2	74.50	2	74.75	74.70	-1.8	4,292	-0.04%
2023/05/26	1	74.50	1.9	74.47	74.50	-0.9	4,279	-0.02%
2023/05/24	0	0.00	1	73.50	73.50	-1	4,171	-0.02%
2023/05/23	1	73.20	2	73.00	73.10	-1	4,149	-0.02%
2023/05/22	0	0.00	2	73.40	73.40	-2	4,114	-0.05%
2023/05/19	0.5	72.80	5	73.22	73.20	-4.5	4,072	-0.11%
2023/05/18	0	0.00	0.1	72.15	72.40	-0.1	3,997	0.00%
2023/05/17	1	71.80	10.3	72.03	72.30	-9.3	3,986	-0.23%
2023/05/16	0.4	70.90	1	71.00	71.30	-0.6	3,882	-0.02%
2023/05/12	1.1	69.89	0	0.00	69.70	1.1	3,871	0.03%
2023/05/11	1	71.10	3	70.90	70.70	-2	3,826	-0.05%
2023/04/28	0.5	69.70	0.4	70.00	70.00	0.1	4,147	0.00%
2023/04/26	0	0.00	1	69.50	69.70	-1	4,071	-0.02%
2023/04/17	0	0.00	11	70.51	70.70	-11	3,715	-0.30%
2023/04/13	1	70.20	3	70.50	70.30	-2	3,653	-0.05%
2023/04/12	1	70.40	0	0.00	70.60	1	3,635	0.03%
2023/04/11	0	0.00	1	70.20	70.40	-1	3,604	-0.03%
2023/04/07	1	70.20	0	0.00	70.40	1	3,558	0.03%
2023/04/06	0	0.00	6.1	70.23	70.50	-6.1	3,537	-0.17%
2023/03/31	0	0.00	7	70.00	69.70	-7	3,480	-0.20%
2023/03/29	0.2	69.70	0	69.80	69.90	0.2	3,876	0.00%
2023/03/24	1.6	69.71	1.2	69.78	69.90	0.4	4,654	0.01%
2023/03/23	0.3	69.50	2	69.80	69.80	-1.8	4,667	-0.04%
2023/03/21	0	0.00	2	68.90	69.30	-2	4,771	-0.04%
2023/03/17	1	67.70	0	0.00	67.90	1	4,828	0.02%
2023/03/15	8.6	67.07	17	66.78	66.60	-8.4	4,826	-0.17%
2023/03/13	0.1	68.10	1	68.00	69.40	-0.9	4,759	-0.02%
2023/03/10	0	0.00	1	69.00	69.00	-1	4,742	-0.02%
2023/03/07	1.1	69.56	2	69.70	69.90	-0.9	4,838	-0.02%
2023/03/03	1	68.40	0	0.00	68.30	1	4,817	0.02%
2023/02/24	0.1	68.30	0	0.00	68.00	0.1	4,830	0.00%
2023/02/23	0	0.00	1	68.40	68.50	-1	4,810	-0.02%
2023/02/22	2	68.00	2	68.05	68.20	0	4,832	0.00%
2023/02/20	0.5	67.50	0	0.00	67.80	0.5	4,911	0.01%
2023/02/16	1	67.10	2	67.10	67.00	-1	5,009	-0.02%
2023/02/15	0	0.00	2	67.00	67.20	-2	5,110	-0.04%
2023/02/14	5	67.30	1	67.00	66.70	4	5,099	0.08%
2023/02/13	1	66.90	2	66.70	67.10	-1	5,107	-0.02%
2023/02/10	0.1	66.60	0	0.00	66.60	0.1	5,092	0.00%
2023/02/09	0	0.00	1	66.60	66.50	-1	5,098	-0.02%
2023/02/08	7	66.60	0	0.00	66.20	7	5,142	0.14%
2023/02/07	0.3	66.40	13	66.40	66.60	-12.7	5,177	-0.25%
2023/02/06	2	66.05	0	0.00	66.10	2	5,186	0.04%
2023/02/03	2	65.30	0	0.00	65.40	2	5,143	0.04%
2023/02/02	0	0.00	2	65.40	65.40	-2	5,212	-0.04%
2023/02/01	1	64.60	2	64.80	65.00	-1	5,234	-0.02%
2023/01/31	1	64.60	1	64.60	64.50	0	5,257	0.00%
2023/01/30	0	0.00	1	65.20	65.60	-1	5,172	-0.02%
2023/01/17	0	0.00	0.3	64.60	64.70	-0.3	5,134	0.00%
2023/01/16	1.1	64.32	0	0.00	64.50	1.1	5,159	0.02%
2023/01/11	0.2	64.60	1	64.50	64.50	-0.8	5,367	-0.01%
2022/12/26	0.1	63.60	1	63.80	63.80	-0.9	5,856	-0.02%
2022/12/23	0	63.80	0	0.00	64.20	0	5,962	0.00%
2022/12/22	0.1	64.00	0.2	64.00	64.00	-0.2	6,001	0.00%
2022/12/19	0	0.00	2	63.85	63.80	-2	5,419	-0.04%
2022/12/16	2	62.65	0	0.00	64.00	2	5,185	0.04%
2022/12/14	2	63.70	3	63.33	63.30	-1	5,077	-0.02%
2022/12/13	1	62.90	0	0.00	63.20	1	5,120	0.02%
2022/12/08	0	0.00	1	62.30	62.20	-1	5,305	-0.02%
2022/12/07	0	0.00	1	62.90	63.00	-1	5,366	-0.02%
2022/12/06	0	63.10	1	62.90	63.80	-1	5,406	-0.02%
2022/12/05	2	61.75	1	62.80	63.50	1	5,390	0.02%
2022/12/02	1	61.10	5	61.60	61.90	-4	5,361	-0.07%
2022/11/30	1	61.40	0	0.00	62.00	1	5,351	0.02%
2022/11/18	0	0.00	0.1	60.00	60.30	-0.1	5,487	0.00%
2022/11/08	1	57.60	0	0.00	58.10	1	5,399	0.02%
2022/11/07	4	57.43	0	0.00	57.70	4	5,423	0.07%
2022/11/02	1	58.20	0	0.00	57.50	1	5,429	0.02%
2022/10/26	0	0.00	1	56.70	56.70	-1	5,491	-0.02%
2022/10/20	0	0.00	0	56.00	55.90	0	5,525	0.00%
2022/10/13	0	57.20	0	0.00	57.20	0	5,384	0.00%
2022/10/07	0.1	58.50	2	58.50	58.20	-1.9	5,426	-0.04%
2022/10/03	1	57.50	0	0.00	57.50	1	5,383	0.02%
2022/09/29	3	60.10	0	0.00	59.20	3	5,353	0.06%
2022/09/26	0.2	59.85	0	0.00	59.30	0.2	5,384	0.00%
2022/09/23	1	60.50	0	0.00	60.40	1	5,451	0.02%
2022/09/22	0.2	61.45	0	0.00	61.50	0.2	5,844	0.00%
2022/09/21	1	62.90	1	62.50	63.10	0	5,881	0.00%
2022/09/20	0	0.00	1	64.00	63.70	-1	5,815	-0.02%
2022/09/14	1	63.40	0	0.00	63.40	1	5,603	0.02%
2022/09/13	1	65.50	25	64.64	65.50	-24	5,593	-0.43%
2022/09/08	0	0.00	0.1	64.70	63.70	-0.1	5,677	0.00%
2022/09/07	0	0.00	0	64.40	64.40	0	5,696	0.00%
2022/09/05	0	0.00	3.2	64.52	64.50	-3.2	5,657	-0.06%
2022/08/23	0	0.00	4	64.40	64.20	-4	5,806	-0.07%
2022/08/22	0	0.00	36	63.92	64.20	-36	5,821	-0.62%
2022/08/19	1.1	62.73	31	63.27	63.00	-29.9	5,807	-0.51%
2022/08/18	0	0.00	1	62.60	63.00	-1	5,827	-0.02%
2022/08/16	2	62.50	0	0.00	62.20	2	5,858	0.03%
2022/08/15	8	63.08	0	0.00	63.00	8	5,812	0.14%
2022/08/10	0	0.00	1	63.40	63.00	-1	5,813	-0.02%
2022/08/03	0	0.00	1	63.00	63.10	-1	6,229	-0.02%
2022/08/02	0	0.00	1	63.00	63.00	-1	6,251	-0.02%
2022/08/01	0.2	62.53	0	0.00	62.30	0.2	6,214	0.00%
2022/07/29	0	0.00	1	62.50	62.20	-1	6,215	-0.02%
2022/07/20	0	0.00	1	59.40	59.40	-1	6,235	-0.02%
2022/07/18	1	58.20	0	0.00	58.70	1	6,313	0.02%
2022/07/14	1	59.30	0	0.00	59.20	1	6,450	0.02%
2022/07/08	2	57.60	0	0.00	57.40	2	6,420	0.03%
2022/07/06	3	55.87	0	0.00	55.10	3	6,481	0.05%
2022/07/05	0.1	56.09	0	0.00	56.40	0.1	6,465	0.00%
2022/07/01	1	57.00	0.2	57.50	57.10	0.9	6,479	0.01%
2022/06/30	5.2	58.52	0	0.00	57.00	5.2	6,414	0.08%
2022/06/29	1	67.20	0	0.00	66.80	1	6,015	0.02%
2022/06/28	0	0.00	5	68.10	68.20	-5	5,905	-0.08%
2022/06/22	0	0.00	9	69.03	68.20	-9	5,915	-0.15%
2022/06/20	2	68.20	0	0.00	68.30	2	6,034	0.03%
2022/06/15	0	0.00	2	69.00	68.80	-2	6,342	-0.03%
2022/06/13	0	68.10	0	0.00	68.70	0	6,625	0.00%
2022/06/07	0	69.29	0	0.00	69.20	0	7,129	0.00%
2022/06/01	1	69.50	0	0.00	69.20	1	7,348	0.01%
2022/05/31	3	68.50	0	0.00	69.60	3	7,348	0.04%
2022/05/30	1	67.10	0	0.00	68.30	1	7,147	0.01%
2022/05/27	0	0.00	1	67.00	67.00	-1	7,128	-0.01%
2022/05/26	2	66.30	0	0.00	65.90	2	7,201	0.03%
2022/05/25	1	66.00	0	0.00	65.90	1	7,231	0.01%
2022/05/24	1	65.10	0	0.00	64.90	1	7,279	0.01%
2022/05/23	0	0.00	6	65.40	65.30	-6	7,278	-0.08%
2022/05/20	1	65.50	0	0.00	65.30	1	7,296	0.01%
2022/05/19	0.1	65.25	0	0.00	64.70	0.1	7,274	0.00%
2022/05/18	1.1	65.38	0	0.00	65.20	1.1	7,214	0.02%
2022/05/17	0	65.30	0	0.00	64.50	0	7,177	0.00%
2022/05/16	2	65.10	5	64.88	64.20	-3	7,123	-0.04%
2022/05/13	3	64.57	1	64.80	64.60	2	7,048	0.03%
2022/05/12	0	68.20	0	0.00	67.70	0	6,802	0.00%
2022/05/11	0	68.90	0	0.00	68.50	0	6,716	0.00%
2022/05/09	0.1	69.70	0	0.00	69.40	0.1	6,795	0.00%
2022/05/05	0	70.90	0	0.00	70.90	0	6,821	0.00%
2022/05/04	0.1	70.40	0.3	70.50	70.50	-0.2	6,845	0.00%
2022/05/03	1	70.20	0	0.00	70.40	1	6,908	0.01%
2022/04/29	0	70.00	0	0.00	70.30	0	6,988	0.00%
2022/04/28	0.5	69.40	0	0.00	69.40	0.5	7,031	0.01%
2022/04/26	0	0.00	6	71.17	71.30	-6	7,134	-0.08%
2022/04/25	2	70.30	2	70.50	70.50	0	7,315	0.00%
2022/04/19	0	70.20	0	0.00	70.00	0	6,993	0.00%
2022/04/18	0	0.00	3	70.00	70.50	-3	7,016	-0.04%
2022/04/08	0	0.00	1.1	71.41	71.60	-1.1	7,041	-0.02%
2022/04/06	0	71.80	0	0.00	71.60	0	6,920	0.00%
2022/03/31	0.2	72.20	0	0.00	72.40	0.2	6,919	0.00%
2022/03/28	0.1	72.80	2	72.80	72.80	-1.9	6,831	-0.03%
2022/03/25	0	0.00	1	73.60	73.60	-1	6,816	-0.01%
2022/03/24	2	73.15	1.4	73.05	73.60	0.7	6,793	0.01%
2022/03/23	0	0.00	4	72.88	73.00	-4	6,702	-0.06%
2022/03/22	0.1	71.80	2	71.50	72.80	-1.9	6,628	-0.03%
2022/03/18	0	0.00	3	72.63	72.80	-3	6,492	-0.05%
2022/03/17	0	0.00	1	72.90	72.90	-1	6,112	-0.02%
2022/03/16	0	0.00	3	71.87	72.10	-3	5,956	-0.05%
2022/03/15	2	71.15	1	71.30	71.60	1	5,852	0.02%
2022/03/14	1	70.90	20.2	71.36	71.60	-19.2	5,755	-0.33%
2022/03/11	3	70.20	9	70.57	70.40	-6	5,584	-0.11%
2022/03/10	1	69.40	0	0.00	69.60	1	5,413	0.02%
2022/03/08	1	68.60	2	68.35	68.60	-1	5,452	-0.02%
2022/03/07	3	67.80	0	0.00	67.60	3	5,354	0.06%
2022/03/03	0	0.00	1	69.90	70.20	-1	5,392	-0.02%
2022/03/02	1	69.80	0	0.00	69.90	1	5,409	0.02%
2022/03/01	1	70.30	3	70.20	70.30	-2	5,422	-0.04%
2022/02/25	1.1	68.91	0	0.00	69.10	1.1	5,328	0.02%
2022/02/24	0	69.00	1	68.60	69.00	-1	5,286	-0.02%
2022/02/23	1	69.30	0	0.00	69.80	1	5,235	0.02%
2022/02/22	0	0.00	1	69.60	69.60	-1	5,238	-0.02%
2022/02/18	0	0.00	1	70.00	70.10	-1	5,306	-0.02%
2022/02/16	1	69.70	0	0.00	69.80	1	5,368	0.02%
2022/02/14	1	70.00	1	69.50	69.60	0	5,494	0.00%
2022/02/11	0	0.00	2.7	70.44	70.60	-2.7	5,513	-0.05%
2022/02/10	7	70.57	0	0.00	70.80	7	5,540	0.13%
2022/02/09	3	70.17	0	0.00	70.80	3	5,515	0.05%
2022/02/07	1	68.90	0	0.00	69.60	1	5,471	0.02%
2022/01/26	3	69.20	5	69.74	69.30	-2	5,489	-0.04%
2022/01/25	0	0.00	1	69.70	69.90	-1	5,829	-0.02%
2022/01/24	1	70.80	1.1	70.70	70.80	-0.1	5,792	0.00%
2022/01/21	0	0.00	1	70.00	70.40	-1	5,745	-0.02%
2022/01/20	2	70.70	0	0.00	70.90	2	5,651	0.04%
2022/01/19	3.3	70.67	10	70.87	71.00	-6.7	5,613	-0.12%
2022/01/18	4	69.98	26	70.32	70.40	-22	5,451	-0.40%
2022/01/17	1	68.90	1	69.10	69.00	0	5,157	0.00%
2022/01/14	3	69.70	0	0.00	69.00	3	5,171	0.06%
2022/01/13	0.1	69.00	1	69.40	69.30	-0.9	5,198	-0.02%
2022/01/12	3.5	68.87	2	69.05	69.30	1.5	5,218	0.03%
2022/01/11	2	69.00	4	69.00	69.10	-2	5,242	-0.04%
2022/01/10	0.1	68.70	0	0.00	68.80	0.1	5,236	0.00%
2022/01/07	3	69.10	0	0.00	69.10	3	5,255	0.06%
2022/01/06	0	0.00	1	69.30	69.30	-1	5,247	-0.02%
2022/01/04	1	68.20	1	68.60	68.30	0	5,251	0.00%
2022/01/03	2	69.50	18	68.92	68.90	-16	5,199	-0.31%
2021/12/30	3	69.10	1	69.10	69.10	2	5,216	0.04%
2021/12/29	1	69.30	0	0.00	69.30	1	5,230	0.02%
2021/12/28	0	0.00	3.6	69.11	69.40	-3.6	5,246	-0.07%
2021/12/27	4.5	68.79	9	68.88	69.00	-4.5	5,221	-0.09%
2021/12/24	0	0.00	1	68.70	68.70	-1	5,246	-0.02%
2021/12/23	0	68.40	0	0.00	68.70	0	5,275	0.00%
2021/12/22	4	68.55	1	68.50	68.50	3	5,294	0.06%
2021/12/21	1	68.50	3	68.50	68.70	-2	5,306	-0.04%
2021/12/20	7	68.00	0	0.00	68.50	7	5,312	0.13%
2021/12/17	12	68.11	2	68.00	68.20	10	5,402	0.19%
2021/12/16	1	67.80	0	0.00	67.90	1	5,404	0.02%
2021/12/15	2	67.25	1	67.50	67.70	1	5,462	0.02%
2021/12/14	1	67.50	0	0.00	67.50	1	5,527	0.02%
2021/12/13	1	67.60	0	0.00	67.40	1	5,502	0.02%
2021/12/10	1	68.30	0	0.00	67.90	1	5,489	0.02%
2021/12/09	2	67.70	3	67.73	68.00	-1	5,482	-0.02%
2021/12/08	0	0.00	4	67.00	67.10	-4	5,438	-0.07%
2021/12/07	1.3	66.82	0	0.00	66.80	1.3	5,387	0.02%
2021/12/06	0.2	67.00	0	0.00	66.90	0.2	5,381	0.00%
2021/12/03	0.1	66.80	0	0.00	66.40	0.1	5,382	0.00%
2021/12/01	2	66.80	6	66.50	66.90	-4	5,259	-0.08%
2021/11/30	7	67.33	0	0.00	66.60	7	5,250	0.13%
2021/11/26	1	67.50	3.1	67.50	67.30	-2.1	5,111	-0.04%
2021/11/25	0	0.00	7	68.00	67.80	-7	5,201	-0.13%
2021/11/24	0	0.00	3	68.20	68.10	-3	5,184	-0.06%
2021/11/23	3	68.40	1	68.50	68.30	2	5,190	0.04%
2021/11/22	3	68.33	0	0.00	68.20	3	5,195	0.06%
2021/11/19	0	68.10	0	0.00	68.10	0	5,249	0.00%
2021/11/18	0	0.00	8	68.28	68.30	-8	5,245	-0.15%
2021/11/17	0	0.00	1	68.99	68.00	-1	5,224	-0.02%
2021/11/16	2.2	68.34	0	0.00	68.40	2.2	5,203	0.04%
2021/11/15	7	68.09	0	0.00	68.00	7	5,251	0.13%
2021/11/12	1	67.10	1.1	67.21	67.70	-0.1	5,276	0.00%
2021/11/11	2.1	67.63	0.1	67.90	67.90	2	5,244	0.04%
2021/11/10	1	68.31	0	0.00	68.40	1	5,304	0.02%
2021/11/09	0	0.00	8.1	68.50	69.00	-8.1	5,375	-0.15%
2021/11/08	8	68.30	3	68.63	68.50	5	5,461	0.09%
2021/11/05	1.1	68.50	8	68.56	69.00	-6.9	5,496	-0.13%
2021/11/04	4	69.45	1	69.20	69.30	3	5,483	0.05%
2021/11/03	8	69.63	1	69.50	69.50	7	5,504	0.13%
2021/11/02	7.1	70.19	9.4	70.22	69.30	-2.3	5,477	-0.04%
2021/10/29	0	0.00	1	67.60	68.00	-1	5,344	-0.02%
2021/10/26	2	67.40	1	67.60	67.90	1	5,448	0.02%
2021/10/25	0.1	67.30	2	67.30	67.10	-1.9	5,456	-0.03%
2021/10/21	0	0.00	8	67.93	67.40	-8	5,629	-0.14%
2021/10/20	0	0.00	1	68.20	67.80	-1	5,599	-0.02%
2021/10/19	10	67.98	0	0.00	67.90	10	5,613	0.18%
2021/10/13	0.2	67.65	1	67.70	67.80	-0.8	5,744	-0.01%
2021/10/12	0	0.00	9.1	67.51	67.70	-9.1	5,787	-0.16%
2021/10/08	0.3	66.90	10.1	66.80	66.80	-9.8	5,786	-0.17%
2021/10/07	1	67.10	0	0.00	66.80	1	5,886	0.02%
2021/10/05	1	65.90	2	66.15	66.40	-1	6,142	-0.02%
2021/10/04	0	0.00	1	66.30	66.10	-1	6,293	-0.02%
2021/10/01	0	0.00	10	66.00	66.00	-10	6,320	-0.16%
2021/09/30	0	0.00	11	66.58	67.00	-11	6,337	-0.17%
2021/09/29	12.1	65.56	0	0.00	65.80	12.1	6,376	0.19%
2021/09/28	1.1	66.81	1	66.60	66.50	0.1	6,517	0.00%
2021/09/27	5	67.10	3	67.00	67.20	2	6,647	0.03%
2021/09/23	10	65.93	0	0.00	66.10	10	7,370	0.14%
2021/09/22	0	0.00	10	65.40	65.60	-10	7,624	-0.13%
2021/09/17	0.2	65.30	4	65.10	64.70	-3.8	7,717	-0.05%
2021/09/16	1.2	64.65	1.5	64.90	64.90	-0.3	7,809	0.00%
2021/09/13	0	0.00	1	65.00	65.20	-1	8,176	-0.01%
2021/09/10	0.1	64.30	0	0.00	65.00	0.1	8,303	0.00%
2021/09/06	1	65.40	0	0.00	65.30	1	8,622	0.01%
2021/09/02	1	64.70	0	0.00	64.50	1	8,730	0.01%
2021/09/01	2	65.10	0	0.00	64.90	2	8,760	0.02%
2021/08/31	0	0.00	3	64.77	64.80	-3	8,750	-0.03%
2021/08/30	3	64.50	1	64.60	64.60	2	8,683	0.02%
2021/08/27	1.1	64.53	0	0.00	64.70	1.1	8,706	0.01%
2021/08/26	0	0.00	1	64.70	64.60	-1	8,732	-0.01%
2021/08/25	1	64.40	0	0.00	64.30	1	8,778	0.01%
2021/08/20	4.2	64.27	0	0.00	64.20	4.2	8,974	0.05%
2021/08/19	1	64.00	0	0.00	64.50	1	9,122	0.01%
2021/08/18	3	64.00	5	63.70	64.10	-2	9,144	-0.02%
2021/08/17	1	64.00	11	64.20	64.50	-10	9,221	-0.11%
2021/08/16	8	64.58	1	65.20	64.50	7	9,212	0.08%
2021/08/13	8	66.04	1	66.10	65.70	7	9,230	0.08%
2021/08/12	1	66.70	0	0.00	66.60	1	9,300	0.01%
2021/08/10	1.1	67.50	0	67.60	68.00	1.1	9,357	0.01%
2021/08/06	0	68.30	1	68.20	68.30	-1	9,564	-0.01%
2021/08/05	5.4	68.46	30	68.74	68.80	-24.6	9,788	-0.25%
2021/08/04	1	66.80	0.1	67.10	67.20	0.9	10,213	0.01%
2021/08/03	0	0.00	0.1	67.30	67.10	-0.1	10,434	0.00%
2021/07/30	26.4	66.97	1	66.90	67.30	25.4	10,571	0.24%
2021/07/29	2	67.55	0	0.00	67.60	2	10,767	0.02%
2021/07/27	4	67.73	5	67.88	68.00	-1	11,112	-0.01%
2021/07/23	104	66.94	0	0.00	66.80	104	11,392	0.91%	大買/鉅額交易
2021/07/22	5	66.98	0	0.00	67.10	5	11,465	0.04%
2021/07/21	0.1	67.30	1	67.20	67.20	-0.9	11,550	-0.01%
2021/07/20	0.1	67.80	0	0.00	67.20	0.1	11,656	0.00%
2021/07/19	7.1	67.56	0	0.00	67.90	7.1	11,774	0.06%
2021/07/16	3	67.90	2	67.90	68.00	1	12,296	0.01%
2021/07/15	2	67.90	25	67.80	67.90	-23	12,418	-0.19%
2021/07/14	26	67.62	0	0.00	67.80	26	12,453	0.21%
2021/07/13	1	68.10	4	67.70	68.00	-3	12,488	-0.02%
2021/07/12	9	67.01	5	66.92	66.90	4	12,472	0.03%
2021/07/09	11.1	67.63	9	67.46	67.60	2.1	12,388	0.02%
2021/07/08	4.5	68.18	2	68.20	68.10	2.5	12,472	0.02%
2021/07/07	1	68.20	0	0.00	68.30	1	12,569	0.01%
2021/07/06	0	0.00	3	68.80	68.30	-3	12,718	-0.02%
2021/07/05	14.1	67.97	2	68.15	68.70	12.1	12,813	0.09%
2021/07/02	12.1	67.85	1	67.90	68.00	11.1	12,858	0.09%
2021/07/01	35	68.35	0	0.00	68.30	35	12,921	0.27%
2021/06/30	20.5	68.87	0.4	69.30	68.80	20.1	12,878	0.16%
2021/06/29	2	73.75	3	73.70	73.70	-1	12,478	-0.01%
2021/06/28	3.1	74.14	6	74.00	74.00	-2.9	12,325	-0.02%
2021/06/25	5	74.60	0	0.00	74.50	5	12,356	0.04%
2021/06/24	1	74.80	2	74.60	74.50	-1	12,490	-0.01%
2021/06/23	2.1	74.31	6	74.35	74.60	-3.9	13,119	-0.03%
2021/06/22	3.1	74.82	10	74.60	74.30	-6.9	13,325	-0.05%
2021/06/21	0	0.00	18	74.26	74.40	-18	13,359	-0.13%
2021/06/18	12.1	74.71	12	74.58	74.70	0.1	13,457	0.00%
2021/06/17	2	73.80	1	73.80	74.00	1	13,494	0.01%
2021/06/16	3	73.83	18	73.71	73.80	-15	13,793	-0.11%
2021/06/15	1	72.60	2	72.50	73.00	-1	14,090	-0.01%
2021/06/11	6	72.32	1	72.90	72.30	5	14,259	0.04%
2021/06/10	10	72.70	0	73.00	73.00	10	14,363	0.07%
2021/06/09	6	72.83	0	0.00	72.70	6	14,498	0.04%
2021/06/08	10	73.10	10	73.40	73.50	0	14,816	0.00%
2021/06/07	0	0.00	20	72.50	72.90	-20	15,404	-0.13%
2021/06/04	0	0.00	5	73.40	73.40	-5	15,470	-0.03%
2021/06/03	20.1	73.65	1	73.70	73.50	19.1	15,584	0.12%
2021/06/02	0.3	73.80	0	0.00	73.60	0.3	15,739	0.00%
2021/06/01	5	73.68	1	73.60	73.80	4	15,892	0.03%
2021/05/31	2	73.50	3	73.20	73.50	-1	15,999	-0.01%
2021/05/28	6	73.22	431	73.15	73.20	-425	16,099	-2.64%	大賣/鉅額交易
2021/05/27	10	72.50	11	72.94	73.20	-1	16,226	-0.01%
2021/05/26	1	73.20	0.2	73.10	73.30	0.8	16,505	0.00%
2021/05/25	27	72.86	3.2	72.80	72.90	23.8	16,687	0.14%
2021/05/24	0	0.00	1	72.80	72.70	-1	16,815	-0.01%
2021/05/21	0	0.00	7	72.86	72.50	-7	16,964	-0.04%
2021/05/20	103.1	72.20	8.1	72.08	72.10	95	17,089	0.56%	大買/
2021/05/19	10	70.25	9.5	71.03	71.50	0.5	17,153	0.00%
2021/05/18	100	69.90	0.7	70.20	70.20	99.3	17,358	0.57%
2021/05/17	26.1	68.78	2	67.80	68.40	24.1	17,964	0.13%
2021/05/14	1.5	70.47	0	0.00	70.60	1.5	17,941	0.01%
2021/05/13	18	70.04	7	71.10	70.10	11	18,054	0.06%
2021/05/12	194.3	71.11	18	71.21	71.10	176.3	17,959	0.98%	大買/鉅額交易
2021/05/11	6.1	69.84	7	69.96	69.30	-0.9	17,558	-0.01%
2021/05/10	1	70.80	0	0.00	70.60	1	17,580	0.01%
2021/05/07	3	70.70	0	0.00	71.10	3	18,197	0.02%
2021/05/06	7	69.94	0	0.00	69.70	7	19,274	0.04%
2021/05/05	5.1	71.05	0.2	71.60	70.80	5	19,804	0.02%
2021/05/04	9.5	71.46	7	71.27	71.50	2.5	20,037	0.01%
2021/05/03	1	72.40	6	72.25	72.20	-5	20,055	-0.02%
2021/04/29	1	74.20	1.3	73.87	73.60	-0.3	20,347	0.00%
2021/04/28	2	73.50	1.3	73.91	73.60	0.8	20,672	0.00%
2021/04/27	1	73.60	3.8	73.26	73.30	-2.8	21,355	-0.01%
2021/04/26	1.2	73.65	4.9	73.74	73.60	-3.7	21,679	-0.02%
2021/04/23	14	73.89	4	73.78	73.90	10	22,419	0.04%
2021/04/22	19.6	74.63	18.2	74.82	74.10	1.4	24,604	0.01%
2021/04/21	4.3	73.98	6	73.97	74.30	-1.8	25,484	-0.01%
2021/04/20	0	0.00	12	73.80	74.00	-12	26,144	-0.05%
2021/04/19	2	73.55	1	73.80	73.80	1	26,288	0.00%
2021/04/16	1.1	73.41	3.7	73.46	73.50	-2.6	26,368	-0.01%
2021/04/15	1	73.00	1	73.00	73.00	0	26,429	0.00%
2021/04/14	4	72.68	603	72.98	73.20	-599	26,434	-2.27%	大賣/鉅額交易
2021/04/13	0.1	72.96	3	72.70	72.50	-2.9	26,365	-0.01%
2021/04/12	9	72.70	6.1	72.70	72.70	2.9	26,479	0.01%
2021/04/09	11.1	73.42	18	73.50	73.30	-7	26,461	-0.03%
2021/04/08	5.1	73.74	10	73.66	73.60	-4.9	26,327	-0.02%
2021/04/07	7	72.81	6	72.88	72.80	1	26,181	0.00%
2021/04/06	14	73.44	4.1	73.45	73.00	9.9	26,030	0.04%
2021/04/01	13.1	73.90	13	73.95	73.50	0.1	25,829	0.00%
2021/03/31	8.1	73.90	23	74.00	74.10	-14.9	25,726	-0.06%
2021/03/30	10	73.48	4	73.68	73.70	6	25,623	0.02%
2021/03/29	17.6	73.64	9	73.66	73.60	8.6	25,510	0.03%
2021/03/26	31	73.77	1	73.90	73.80	30	25,357	0.12%
2021/03/25	5.1	74.47	6.3	75.25	75.70	-1.2	24,820	0.00%
2021/03/24	1	74.50	5	74.16	74.20	-4	24,692	-0.02%
2021/03/23	11	73.57	13.6	73.35	74.00	-2.6	24,594	-0.01%
2021/03/22	10.1	74.11	2.1	74.20	74.00	8	24,491	0.03%
2021/03/19	16.1	74.65	2	74.10	75.00	14.1	24,545	0.06%
2021/03/18	11.1	74.24	4	74.00	74.30	7.1	24,358	0.03%
2021/03/17	2.8	72.69	4	72.65	72.30	-1.2	24,366	0.00%
2021/03/16	5.4	71.80	3	71.93	71.50	2.4	24,370	0.01%
2021/03/15	13	71.16	1	71.20	71.50	12	24,405	0.05%
2021/03/12	20.3	71.34	5	71.08	71.40	15.3	24,426	0.06%
2021/03/11	18.5	71.58	7.2	70.97	72.00	11.3	24,483	0.05%
2021/03/10	2.1	74.30	1	74.70	73.90	1.1	23,998	0.00%
2021/03/09	0	0.00	0.9	73.10	72.80	-0.9	23,975	0.00%
2021/03/08	2.1	73.62	0	0.00	73.20	2.1	23,979	0.01%
2021/03/05	4	73.50	2	73.90	73.50	2	23,936	0.01%
2021/03/04	2.2	74.58	0	0.00	74.30	2.2	23,982	0.01%
2021/03/03	5	74.20	2.2	75.07	75.50	2.8	23,918	0.01%
2021/03/02	7	74.10	4	74.23	73.90	3	23,861	0.01%
2021/02/26	12	74.57	3	75.13	74.60	9	23,754	0.04%
2021/02/25	5	76.14	13.4	76.81	75.90	-8.4	23,456	-0.04%
2021/02/24	8.2	76.34	1.2	76.01	76.00	7.1	23,325	0.03%
2021/02/23	6	75.12	5	75.04	75.10	1	23,270	0.00%
2021/02/22	15.3	75.96	1	75.80	75.80	14.3	23,118	0.06%
2021/02/19	2.1	76.05	3	75.37	76.10	-0.9	22,985	0.00%
2021/02/18	17.1	75.27	2	75.55	75.40	15.1	22,853	0.07%
2021/02/17	15.4	75.71	14	75.60	75.20	1.4	22,678	0.01%
2021/02/05	3.2	78.64	6	78.72	78.40	-2.8	22,274	-0.01%
2021/02/04	3	78.77	2	78.85	78.90	1	22,157	0.00%
2021/02/03	2	78.30	14	78.36	78.20	-12	22,161	-0.05%
2021/02/02	13	78.54	6	78.45	78.10	7	22,341	0.03%
2021/02/01	4	77.68	4	77.63	78.00	0	22,368	0.00%
2021/01/29	20	81.68	17.2	80.30	78.40	2.9	22,106	0.01%
2021/01/28	25.2	81.37	44	81.72	81.50	-18.8	21,406	-0.09%
2021/01/27	25	80.81	20.2	80.61	81.10	4.8	20,213	0.02%
2021/01/26	22	78.43	307	78.24	77.70	-285	19,412	-1.47%	大賣/鉅額交易
2021/01/25	3	77.93	5	77.80	78.00	-2	19,027	-0.01%
2021/01/22	4	77.08	9.9	76.24	77.60	-5.9	18,789	-0.03%
2021/01/21	16	77.75	15	76.83	77.00	1	18,280	0.01%
2021/01/20	15.2	77.22	6	76.08	76.00	9.2	17,816	0.05%
2021/01/19	10.5	78.84	9	79.01	79.00	1.5	17,029	0.01%
2021/01/18	225	78.66	22.5	79.03	79.00	202.5	16,570	1.22%	大買/鉅額交易
2021/01/15	489.1	82.74	68	81.22	80.40	421.1	15,678	2.69%	大買/鉅額交易
2021/01/14	23.5	76.20	10.2	75.06	77.90	13.3	13,423	0.10%
2021/01/13	12.1	70.42	51.1	70.26	70.90	-39	12,034	-0.32%
2021/01/12	12	67.49	2	67.20	67.50	10	11,175	0.09%
2021/01/11	4	66.83	0	0.00	67.30	4	10,964	0.04%
2021/01/08	108	67.46	0	0.00	67.40	108	10,765	1.00%	大買/鉅額交易
2021/01/07	3	66.73	0	0.00	66.80	3	10,613	0.03%
2021/01/06	1	67.00	0	0.00	66.70	1	10,633	0.01%
2021/01/05	54	66.99	0	0.00	66.80	54	10,501	0.51%
2021/01/04	151	67.99	1	66.90	68.00	150	10,269	1.46%	大買/鉅額交易
2020/12/31	0	67.30	0	0.00	67.30	0	10,070	0.00%
2020/12/30	3	66.87	1	67.00	67.50	2	10,034	0.02%
2020/12/29	3	67.53	300	67.11	67.10	-297	9,957	-2.98%	大賣/鉅額交易
2020/12/28	0	0.00	50	68.10	68.00	-50	9,906	-0.50%
2020/12/22	52	66.88	1	66.70	66.20	51	9,905	0.52%
2020/12/18	6	67.50	0	0.00	66.70	6	9,762	0.06%
2020/12/14	0	0.00	2	70.40	69.60	-2	9,443	-0.02%
2020/12/11	5	71.12	6	70.23	69.90	-1	9,331	-0.01%
2020/12/09	4	69.00	13.2	68.87	69.40	-9.2	8,781	-0.10%
2020/12/08	101	68.50	4	68.33	68.40	97	8,606	1.13%	大買/
2020/12/07	11	68.03	5	67.98	68.80	6	8,455	0.07%
2020/12/04	0	0.00	1	66.50	66.60	-1	8,094	-0.01%
2020/12/03	1	66.40	0	0.00	66.10	1	8,018	0.01%
2020/12/02	50	66.40	0	0.00	66.40	50	7,971	0.63%
2020/12/01	1	65.30	0	0.00	65.50	1	7,857	0.01%
2020/11/30	7	66.26	1	66.40	65.30	6	7,741	0.08%
2020/11/27	5	66.56	5	66.62	66.50	0	7,551	0.00%
2020/11/26	2	66.05	0	66.20	66.50	2	7,521	0.03%
2020/11/25	1	66.00	1	65.60	65.90	0	7,510	0.00%
2020/11/24	4	66.12	5	66.18	66.20	-1	7,477	-0.01%
2020/11/23	0	0.00	4	65.63	65.90	-4	7,358	-0.05%
2020/11/20	1	65.90	7	66.07	65.60	-6	7,246	-0.08%
2020/11/19	2	65.10	1	65.00	65.00	1	7,129	0.01%
2020/11/18	50	65.30	1	65.20	65.30	49	7,205	0.68%
2020/11/17	0	0.00	1	64.70	65.00	-1	7,243	-0.01%
2020/11/16	1	64.90	5	65.28	65.00	-4	7,368	-0.05%
2020/11/13	3	63.50	4	64.08	64.10	-1	7,365	-0.01%
2020/11/12	3	62.10	0	0.00	62.30	3	7,281	0.04%
2020/11/11	2	61.35	12	62.25	62.50	-10	7,841	-0.13%
2020/11/10	6	60.20	1	60.10	60.30	5	8,501	0.06%
2020/11/09	3	60.77	0	0.00	60.90	3	8,160	0.04%
2020/11/04	1	62.30	0	0.00	62.30	1	8,066	0.01%
2020/11/03	1	62.40	0	0.00	62.40	1	8,181	0.01%
2020/10/30	5	61.50	0	0.00	61.50	5	8,537	0.06%
2020/10/28	0	0.00	1	62.70	62.30	-1	8,639	-0.01%
2020/10/26	0	0.00	1	62.70	62.30	-1	8,767	-0.01%
2020/10/19	2	63.35	1	64.00	63.50	1	8,992	0.01%
2020/10/15	4	63.20	0	0.00	63.10	4	9,382	0.04%
2020/09/30	0	0.00	2	63.75	63.80	-2	9,703	-0.02%
2020/09/29	1	62.30	0	0.00	62.90	1	9,763	0.01%
2020/09/18	4	64.70	0	0.00	65.60	4	11,465	0.03%
2020/09/17	0	0.00	1	64.10	63.90	-1	11,566	-0.01%
2020/09/16	0	0.00	1	64.10	64.00	-1	11,769	-0.01%
2020/09/15	100	64.10	0	0.00	63.90	100	11,987	0.83%
2020/09/14	0	0.00	1	63.70	63.80	-1	12,033	-0.01%
2020/09/09	0	0.00	1	63.20	63.20	-1	12,278	-0.01%
2020/09/07	2	63.00	1	63.30	62.90	1	12,889	0.01%
2020/09/04	3	63.07	0	0.00	63.60	3	12,959	0.02%
2020/09/03	2	63.70	0	0.00	63.70	2	13,012	0.02%
2020/09/01	2	63.30	0	0.00	63.50	2	13,101	0.02%
2020/08/28	3	63.90	3	62.80	62.90	0	13,242	0.00%
2020/08/27	2	63.80	0	0.00	63.90	2	13,210	0.02%
2020/08/26	0	0.00	1	63.20	63.60	-1	13,311	-0.01%
2020/08/24	1	63.10	1	63.50	63.30	0	13,484	0.00%
2020/08/21	1	64.30	6	64.72	64.40	-5	13,382	-0.04%
2020/08/19	2	67.05	4	67.15	66.60	-2	13,179	-0.02%
2020/08/18	4	67.95	200	67.80	67.70	-196	13,092	-1.50%	大賣/鉅額交易
2020/08/17	8	69.23	18	69.71	69.10	-10	13,050	-0.08%
2020/08/14	14	66.49	6	65.88	66.70	8	12,536	0.06%
2020/08/10	1	63.60	0	0.00	63.60	1	12,418	0.01%
2020/08/07	1	63.50	0	0.00	63.60	1	12,421	0.01%
2020/08/06	0	0.00	1	63.70	64.00	-1	12,425	-0.01%
2020/08/05	2	64.00	2	64.30	63.40	0	12,453	0.00%
2020/07/31	5	61.70	0	0.00	61.70	5	12,209	0.04%
2020/07/30	1	60.80	0	0.00	61.30	1	12,140	0.01%
2020/07/29	1	61.00	10	60.60	60.10	-9	12,083	-0.07%
2020/07/27	3	60.47	3	60.87	60.40	0	12,154	0.00%
2020/07/24	3	62.00	0	0.00	61.20	3	12,241	0.02%
2020/07/23	0.2	62.30	2	62.50	62.20	-1.8	12,237	-0.01%
2020/07/22	2	61.95	0	0.00	61.90	2	12,201	0.02%
2020/07/21	5	61.24	0.1	61.30	61.20	4.9	12,219	0.04%
2020/07/20	103	61.61	7	62.87	61.50	96	12,115	0.79%	大買/
2020/07/17	1	64.00	0.1	64.10	64.00	1	11,970	0.01%
2020/07/15	4	64.00	0	0.00	63.90	4	12,107	0.03%
2020/07/14	4	64.93	0	0.00	64.70	4	12,193	0.03%
2020/07/13	103	64.35	1	64.70	64.80	102	12,260	0.83%	大買/鉅額交易
2020/07/10	2	63.90	2	64.05	63.70	0	12,339	0.00%
2020/07/09	0	0.00	3	64.90	64.80	-3	12,411	-0.02%
2020/07/07	8	65.35	8	66.54	65.60	0	12,272	0.00%
2020/07/06	17	66.69	1	67.10	66.50	16	12,140	0.13%
2020/07/03	1	65.80	0.4	66.30	66.10	0.6	12,122	0.00%
2020/07/02	1	65.00	1	65.20	65.30	0	12,087	0.00%
2020/07/01	2	64.50	0	0.00	64.50	2	12,103	0.02%
2020/06/30	8	64.86	3	64.37	64.00	5	12,039	0.04%
2020/06/29	6	70.13	1	70.30	69.80	5	11,418	0.04%
2020/06/24	1.1	69.74	7	70.23	70.10	-5.9	11,148	-0.05%
2020/06/22	1.1	70.39	16	69.82	70.10	-15	10,980	-0.14%
2020/06/17	1	68.40	2	68.40	68.60	-1	10,682	-0.01%
2020/06/16	1	68.70	1	68.80	68.60	0	10,759	0.00%
2020/06/15	7	69.39	0	0.00	67.80	7	10,819	0.06%
2020/06/12	2	68.65	8.5	67.74	69.10	-6.5	10,733	-0.06%
2020/06/11	33	68.82	2	67.50	67.80	31	10,583	0.29%
2020/06/10	0	0.00	53	66.80	67.00	-53	10,270	-0.52%
2020/06/08	4	66.78	1	66.70	66.80	3	10,395	0.03%
2020/06/05	3.3	66.18	8	66.18	66.30	-4.7	10,372	-0.05%
2020/06/04	0	0.00	5	66.50	66.40	-5	10,458	-0.05%
2020/06/03	0.6	66.00	1	66.40	66.10	-0.4	10,478	0.00%
2020/06/02	5	64.82	32	65.00	65.10	-27	10,380	-0.26%
2020/06/01	3	64.20	6	64.38	64.20	-3	10,357	-0.03%
2020/05/29	1	62.40	1	61.70	64.50	0	10,339	0.00%
2020/05/28	2	61.60	1	61.60	61.50	1	10,282	0.01%
2020/05/26	7	62.23	0	0.00	62.00	7	10,471	0.07%
2020/05/22	3	60.77	2	60.65	60.70	1	10,385	0.01%
2020/05/21	35	60.75	0	0.00	60.60	35	10,324	0.34%
2020/05/20	32	61.52	2	61.30	61.00	30	10,203	0.29%
2020/05/19	4	61.73	2	61.50	61.10	2	10,136	0.02%
2020/05/18	0	0.00	2	62.75	63.00	-2	9,912	-0.02%
2020/05/15	7	62.71	3	62.67	62.60	4	9,872	0.04%
2020/05/14	1	65.90	30	66.00	66.00	-29	9,435	-0.31%
2020/05/13	2	66.50	1	66.20	66.50	1	9,364	0.01%
2020/05/12	1	66.00	0	0.00	66.00	1	9,318	0.01%
2020/05/11	3	66.93	1	66.90	66.90	2	9,223	0.02%
2020/05/06	1	65.20	0	0.00	65.00	1	9,143	0.01%
2020/05/05	30	65.50	0	0.00	65.30	30	9,168	0.33%
2020/05/04	1	65.10	0	0.00	64.90	1	9,171	0.01%
2020/04/29	0	0.00	3	65.60	65.50	-3	9,145	-0.03%
2020/04/27	1	65.60	1	65.50	65.40	0	9,228	0.00%
2020/04/24	0	0.00	1	64.80	64.70	-1	9,151	-0.01%
2020/04/23	0	0.00	2	64.10	64.40	-2	9,083	-0.02%
2020/04/21	4	63.53	2	64.75	63.20	2	8,908	0.02%
2020/04/20	0	0.00	3	65.00	64.40	-3	8,809	-0.03%
2020/04/17	5	65.50	0	0.00	65.10	5	8,824	0.06%
2020/04/16	1	64.20	3	64.73	65.00	-2	8,673	-0.02%
2020/04/15	1	64.70	2	64.80	64.80	-1	8,597	-0.01%
2020/04/13	0	0.00	2	62.40	62.00	-2	8,480	-0.02%
2020/04/10	1	61.70	0	0.00	62.00	1	8,483	0.01%
2020/04/09	32	62.06	2	61.80	61.80	30	8,497	0.35%
2020/04/08	1	62.40	0	0.00	62.50	1	8,461	0.01%
2020/04/07	2	61.90	0	0.00	61.80	2	8,374	0.02%
2020/04/06	0	0.00	55	60.20	61.60	-55	8,244	-0.67%
2020/04/01	47	58.63	81	58.72	58.40	-34	8,028	-0.42%
2020/03/31	77	58.76	10	60.15	58.00	67	7,929	0.84%
2020/03/30	41	59.11	27	59.93	59.30	14	7,705	0.18%
2020/03/27	7	60.44	9	60.10	60.10	-2	7,575	-0.03%
2020/03/26	1	54.80	4	55.63	55.10	-3	7,245	-0.04%
2020/03/25	0	0.00	1	55.00	54.90	-1	7,265	-0.01%
2020/03/24	0	0.00	3	52.03	51.90	-3	7,242	-0.04%
2020/03/23	3	49.62	0.3	49.20	48.20	2.7	7,341	0.04%
2020/03/20	2	51.20	2	52.05	51.80	0	7,335	0.00%
2020/03/19	1	47.60	9	49.09	48.10	-8	7,245	-0.11%
2020/03/18	3	50.73	0	0.00	50.30	3	7,137	0.04%
2020/03/16	4	54.25	2	54.35	52.60	2	7,083	0.03%
2020/03/13	4	53.58	4	54.15	55.30	0	7,017	0.00%
2020/03/12	3	57.53	1	57.50	56.80	2	6,839	0.03%
2020/03/11	2	60.40	0	0.00	59.40	2	6,756	0.03%
2020/03/10	5	60.48	2	60.60	60.30	3	6,727	0.04%
2020/03/09	1	60.10	3	61.83	61.30	-2	6,612	-0.03%
2020/03/06	2	61.90	1	61.50	61.30	1	6,580	0.02%
2020/03/05	0	0.00	1	62.90	62.90	-1	6,605	-0.02%
2020/03/04	1	61.60	11	62.08	61.60	-10	6,685	-0.15%
2020/03/03	14	61.15	50	61.20	61.00	-36	6,584	-0.55%
2020/03/02	4	60.65	1	60.60	60.30	3	6,503	0.05%
2020/02/27	1	63.00	0	0.00	62.70	1	6,430	0.02%
2020/02/25	0	0.00	10	64.10	64.70	-10	6,416	-0.16%
2020/02/21	1	65.30	0	0.00	65.50	1	6,652	0.02%
2020/02/18	1	66.00	0	0.00	66.00	1	6,983	0.01%
2020/02/13	0	0.00	1	65.90	65.40	-1	8,226	-0.01%
2020/02/12	1	65.00	0	0.00	65.30	1	8,661	0.01%
2020/02/11	0	0.00	11	65.57	65.50	-11	9,655	-0.11%
2020/02/07	10.1	65.20	0	0.00	65.30	10.1	9,618	0.10%
2020/02/06	2	66.55	3	66.40	66.60	-1	9,648	-0.01%
2020/02/05	1	64.70	4	64.83	64.80	-3	9,685	-0.03%
2020/02/04	0	0.00	3	65.00	64.80	-3	9,735	-0.03%
2020/02/03	0	0.00	6	61.30	63.90	-6	9,818	-0.06%
2020/01/30	1.1	63.35	6	62.82	62.80	-4.9	9,970	-0.05%
2020/01/20	5	68.04	0	0.00	68.00	5	9,796	0.05%
2020/01/17	6	67.90	0	0.00	67.90	6	9,809	0.06%
2020/01/14	0	0.00	1	69.00	69.10	-1	9,932	-0.01%
2020/01/13	1	68.90	4	68.93	69.20	-3	9,978	-0.03%
2020/01/10	1	67.00	0	0.00	67.00	1	10,257	0.01%
2020/01/08	4	67.25	54	67.51	67.70	-50	10,386	-0.48%
2020/01/07	0	0.00	2	67.85	68.30	-2	10,325	-0.02%
2020/01/06	0	0.00	8	66.65	66.80	-8	10,281	-0.08%
2020/01/03	50	69.00	0	0.00	68.20	50	10,280	0.49%
2019/12/27	0	0.00	2.2	69.47	69.40	-2.2	10,289	-0.02%
2019/12/25	1	69.40	0	0.00	69.30	1	10,395	0.01%
2019/12/24	2	69.85	0	0.00	69.20	2	10,415	0.02%
2019/12/23	1	70.30	0	0.00	69.80	1	10,403	0.01%
2019/12/19	1	70.20	3	70.10	70.20	-2	10,340	-0.02%
2019/12/18	1	70.20	3	70.93	71.10	-2	10,264	-0.02%
2019/12/16	5	69.12	4	70.00	68.70	1	10,061	0.01%
2019/12/11	0	0.00	1	68.10	68.70	-1	9,921	-0.01%
2019/12/10	1	68.60	5	68.60	68.90	-4	9,860	-0.04%
2019/12/05	0	0.00	1	69.10	68.80	-1	9,812	-0.01%
2019/12/04	2	68.60	0	0.00	69.00	2	9,768	0.02%
2019/12/03	3	69.20	2.3	69.10	69.10	0.7	9,735	0.01%
2019/12/02	1	67.70	0	0.00	67.50	1	9,595	0.01%
2019/11/29	1	67.80	1	68.00	68.00	0	9,533	0.00%
2019/11/27	2	69.60	0	0.00	69.70	2	9,548	0.02%
2019/11/26	2	70.00	0	0.00	70.20	2	9,489	0.02%
2019/11/25	1	69.90	1	70.50	69.90	0	9,335	0.00%
2019/11/22	0	0.00	1	71.10	70.80	-1	9,321	-0.01%
2019/11/21	0	0.00	6	70.97	71.30	-6	9,256	-0.06%
2019/11/20	2	70.80	1	71.50	71.00	1	9,097	0.01%
2019/11/19	11	70.36	2	70.70	70.70	9	8,977	0.10%
2019/11/18	1	69.90	1	70.60	70.00	0	8,747	0.00%
2019/11/15	0	0.00	2	70.00	69.80	-2	8,659	-0.02%
2019/11/14	2.5	70.16	12	70.30	70.00	-9.5	8,545	-0.11%
2019/11/13	3	70.30	14	69.87	70.00	-11	8,312	-0.13%
2019/11/12	2	68.15	4	67.68	68.60	-2	7,853	-0.03%
2019/11/11	3	66.63	6	67.02	66.70	-3	7,394	-0.04%
2019/11/08	7	66.01	5	65.36	67.30	2	7,023	0.03%
2019/11/07	0	0.00	1	60.70	61.20	-1	6,158	-0.02%
2019/11/06	0	0.00	5	60.88	61.30	-5	6,163	-0.08%
2019/11/04	2	60.95	4	60.95	61.10	-2	6,224	-0.03%
2019/11/01	0	0.00	2	59.75	60.20	-2	6,196	-0.03%
2019/10/31	2	59.55	4	59.53	59.30	-2	6,190	-0.03%
2019/10/30	2	60.25	11	60.88	60.40	-9	6,095	-0.15%
2019/10/29	1	60.30	49	60.56	60.70	-48	6,217	-0.77%
2019/10/25	3	59.43	1	59.40	59.60	2	6,204	0.03%
2019/10/24	1	59.00	1	59.00	59.30	0	6,228	0.00%
2019/10/23	1	59.20	1	58.90	59.20	0	6,267	0.00%
2019/10/22	2	58.90	1	59.20	58.50	1	6,216	0.02%
2019/10/21	1	58.40	1	58.20	58.30	0	6,157	0.00%
2019/10/18	26	58.50	26	58.43	58.00	0	6,074	0.00%
2019/10/17	1	56.30	11	56.85	57.30	-10	5,714	-0.18%
2019/10/16	0	0.00	1	55.40	55.50	-1	5,511	-0.02%
2019/10/08	0	0.00	5	55.80	55.10	-5	5,520	-0.09%
2019/10/07	1	54.80	2	55.35	55.50	-1	5,520	-0.02%
2019/10/02	2	54.90	2	54.90	54.90	0	5,516	0.00%
2019/09/27	1	54.50	1	54.00	54.00	0	5,447	0.00%
2019/09/25	1	54.40	6	54.20	54.70	-5	5,464	-0.09%
2019/09/24	2	55.10	2	55.00	55.00	0	5,499	0.00%
2019/09/19	1	54.50	0	0.00	54.60	1	5,456	0.02%
2019/09/18	0	0.00	6	54.70	54.70	-6	5,436	-0.11%
2019/09/16	1	53.20	1	53.50	53.50	0	5,421	0.00%
2019/09/11	0	0.00	1	53.10	53.00	-1	5,504	-0.02%
2019/08/30	0	0.00	34	51.44	52.40	-34	5,581	-0.61%
2019/08/28	0	0.00	1	50.60	50.50	-1	5,400	-0.02%
2019/08/27	0	0.00	10	50.65	50.40	-10	5,391	-0.19%
2019/08/26	20.1	50.20	0	0.00	50.00	20.1	5,427	0.37%
2019/08/23	10	50.65	0	0.00	50.70	10	5,469	0.18%
2019/08/22	10	50.85	0	0.00	51.10	10	5,556	0.18%
2019/08/21	1	51.30	0	0.00	51.30	1	5,627	0.02%
2019/08/14	15	51.14	0	0.00	50.70	15	5,523	0.27%
2019/08/13	3	50.57	0	0.00	50.50	3	5,505	0.05%
2019/08/08	5	48.22	0	0.00	48.00	5	5,414	0.09%
2019/08/07	1	47.95	0	0.00	48.00	1	5,477	0.02%
2019/08/06	1	47.60	0	0.00	47.70	1	5,537	0.02%
2019/08/05	3	48.50	0	0.00	48.45	3	5,533	0.05%
2019/08/02	1	49.70	0	0.00	49.70	1	5,541	0.02%
2019/08/01	2	50.60	0	0.00	50.80	2	5,735	0.03%
2019/07/31	7	51.13	19	51.34	50.90	-12	6,001	-0.20%
2019/07/30	4	56.55	1	56.30	56.00	3	5,782	0.05%
2019/07/29	2	57.15	0	0.00	57.00	2	5,768	0.03%
2019/07/26	0	0.00	4	57.25	57.50	-4	5,731	-0.07%
2019/07/25	0	0.00	6	57.25	57.40	-6	5,669	-0.11%
2019/07/23	0	0.00	2	55.90	55.90	-2	5,669	-0.04%
2019/07/17	3.1	55.46	3	55.40	55.40	0.1	5,893	0.00%
2019/07/16	5	56.20	3	56.10	56.30	2	5,932	0.03%
2019/07/15	1	55.00	0	0.00	55.00	1	6,042	0.02%
2019/07/12	0.2	55.00	0	0.00	55.00	0.2	6,297	0.00%
2019/07/11	1	55.10	3	55.20	55.50	-2	6,804	-0.03%
2019/07/05	0	0.00	1	55.10	55.10	-1	7,660	-0.01%
2019/07/04	0	0.00	1	54.70	54.70	-1	7,710	-0.01%
2019/07/03	0	0.00	6	54.45	54.50	-6	7,790	-0.08%
2019/06/28	0	0.00	1	53.90	53.70	-1	7,830	-0.01%
2019/06/26	0	0.00	5	53.96	54.00	-5	7,916	-0.06%
2019/06/21	0	0.00	1	54.50	53.70	-1	8,018	-0.01%
2019/06/19	2	53.10	2	53.40	53.40	0	7,889	0.00%
2019/06/17	18	52.10	1	52.30	52.20	17	7,877	0.22%
2019/06/14	2	52.00	0	0.00	52.00	2	7,892	0.03%
2019/06/13	3	51.70	1	51.60	51.50	2	7,969	0.03%
2019/06/12	7	51.91	1	51.70	52.20	6	8,383	0.07%
2019/06/05	0	0.00	1	50.90	51.00	-1	8,423	-0.01%
2019/06/03	0	0.00	1	51.50	51.20	-1	8,513	-0.01%
2019/05/29	0	0.00	30	50.00	49.40	-30	8,432	-0.36%
2019/05/20	0	0.00	3	50.40	50.50	-3	8,846	-0.03%
2019/05/17	1	50.30	4	50.10	49.95	-3	8,864	-0.03%
2019/05/16	0	0.00	2	50.40	49.95	-2	8,820	-0.02%
2019/05/15	2	50.90	0	0.00	50.90	2	8,787	0.02%
2019/05/14	1	50.50	0	0.00	50.80	1	8,743	0.01%
2019/05/13	1	51.50	0	0.00	51.70	1	8,680	0.01%
2019/05/10	1	52.00	7	51.80	51.70	-6	8,645	-0.07%
2019/05/09	5	51.56	0	0.00	52.00	5	8,585	0.06%
2019/05/08	15	53.80	3	53.43	53.50	12	8,315	0.14%
2019/05/06	4	57.50	0	0.00	57.00	4	8,125	0.05%
2019/05/03	5	59.20	0	0.00	59.40	5	7,979	0.06%
2019/05/02	1	58.30	0	0.00	58.60	1	7,931	0.01%
2019/04/30	1	58.20	2	57.60	58.30	-1	7,912	-0.01%
2019/04/29	1	58.60	1	58.60	58.30	0	7,847	0.00%
2019/04/26	1	58.80	1	59.40	58.80	0	7,833	0.00%
2019/04/25	3	58.97	0	0.00	59.20	3	7,834	0.04%
2019/04/24	0	0.00	3	59.90	59.40	-3	7,862	-0.04%
2019/04/23	17	58.25	0	0.00	59.10	17	7,782	0.22%
2019/04/22	3	59.10	0	0.00	58.90	3	7,733	0.04%
2019/04/19	11	60.09	3	60.33	60.10	8	7,713	0.10%
2019/04/18	11	61.28	1	62.20	60.90	10	7,671	0.13%
2019/04/17	3	62.80	2	62.75	61.10	1	7,539	0.01%
2019/04/16	2	58.70	6	60.20	60.90	-4	7,192	-0.06%
2019/04/15	0	0.00	2	55.05	55.50	-2	6,540	-0.03%
2019/04/12	0	0.00	0.2	53.90	53.80	-0.2	6,451	0.00%
2019/04/11	1	53.70	1	54.40	53.60	0	6,445	0.00%
2019/04/10	1	53.80	0	0.00	54.20	1	6,413	0.02%
2019/04/09	0	0.00	1	54.00	54.30	-1	6,410	-0.02%
2019/04/08	0	0.00	10	53.30	53.30	-10	6,352	-0.16%
2019/04/03	1.9	52.59	0	0.00	52.70	1.9	6,299	0.03%
2019/03/29	0	0.00	101	53.05	53.30	-101	6,099	-1.66%	大賣/鉅額交易
2019/03/28	5	53.00	1	52.70	53.00	4	6,067	0.07%
2019/03/27	85	52.50	0	0.00	52.50	85	6,037	1.41%
2019/03/25	0	0.00	1	51.30	51.40	-1	5,977	-0.02%
2019/03/22	0	0.00	11	52.25	52.10	-11	5,960	-0.18%
2019/03/19	3	52.20	0	0.00	52.10	3	5,944	0.05%
2019/03/18	3	51.57	20	51.75	51.90	-17	5,967	-0.28%
2019/03/15	33	51.90	3	51.60	52.40	30	5,896	0.51%
2019/03/14	15	54.27	0	0.00	54.20	15	5,474	0.27%
2019/03/12	2	55.00	78	54.89	54.90	-76	5,551	-1.37%
2019/03/11	1	54.00	0	0.00	53.90	1	5,506	0.02%
2019/03/08	4	52.10	41	52.21	52.50	-37	5,387	-0.69%
2019/03/06	80	52.50	1	52.50	52.40	79	5,427	1.46%
2019/03/05	1	51.50	1	52.30	52.30	0	5,536	0.00%
2019/03/04	1	51.70	0	0.00	51.80	1	5,537	0.02%
2019/02/27	6	52.30	0	0.00	52.80	6	5,499	0.11%
2019/02/26	11	52.92	0	0.00	53.00	11	5,490	0.20%
2019/02/22	8	52.63	0	0.00	52.90	8	5,346	0.15%
2019/02/21	11	52.54	0	0.00	52.50	11	5,238	0.21%
2019/02/20	0	0.00	7	52.70	52.50	-7	5,169	-0.14%
2019/02/19	2	51.70	1	51.60	51.50	1	5,040	0.02%
2019/02/18	4	51.38	0	0.00	51.20	4	5,006	0.08%
2019/02/15	0	0.00	1	51.00	50.80	-1	4,996	-0.02%
2019/02/13	1	50.80	0	0.00	50.70	1	5,154	0.02%
2019/02/12	1	51.00	0	0.00	51.00	1	5,228	0.02%
2019/01/28	0	0.00	2	51.40	51.50	-2	5,462	-0.04%
2019/01/25	0	0.00	5	50.66	51.00	-5	5,457	-0.09%
2019/01/24	1	49.10	0	0.00	49.00	1	5,331	0.02%
2019/01/23	1	48.50	0	0.00	48.60	1	5,384	0.02%
2019/01/21	2	49.15	1	49.60	49.00	1	5,495	0.02%
2019/01/17	2	48.85	0	0.00	48.60	2	5,541	0.04%
2019/01/16	2	48.98	0	0.00	48.90	2	5,539	0.04%
2019/01/15	1	48.90	1	48.75	48.90	0	5,593	0.00%
2019/01/10	0.2	48.50	0	0.00	48.50	0.2	5,474	0.00%
2019/01/09	0	0.00	1	47.95	48.00	-1	5,422	-0.02%
2019/01/08	6	47.32	2	47.55	47.40	4	5,403	0.07%
2019/01/04	3	48.60	0	0.00	48.50	3	5,286	0.06%
2019/01/03	0	0.00	1	49.45	49.60	-1	5,461	-0.02%
2018/12/28	0	0.00	1	50.80	51.40	-1	5,510	-0.02%
2018/12/27	0	0.00	20	50.33	50.40	-20	5,535	-0.36%
2018/12/26	0	0.00	15	50.07	49.70	-15	5,629	-0.27%
2018/12/25	12	49.30	2	49.25	49.90	10	5,676	0.18%
2018/12/24	25	49.55	0	0.00	50.60	25	5,738	0.44%
2018/12/20	0	0.00	3	50.30	49.90	-3	6,148	-0.05%
2018/12/19	3	50.93	0	0.00	50.90	3	6,290	0.05%
2018/12/13	2	51.25	0	0.00	51.70	2	6,571	0.03%
2018/12/05	0	0.00	2	52.95	52.90	-2	6,990	-0.03%
2018/12/03	0	0.00	3	54.20	54.10	-3	7,168	-0.04%
2018/11/30	1	52.70	3	53.50	52.30	-2	7,220	-0.03%
2018/11/28	0	0.00	1	53.10	53.00	-1	7,195	-0.01%
2018/11/27	0.2	51.30	0	0.00	51.30	0.2	7,127	0.00%
2018/11/26	5	50.74	4	50.50	50.80	1	7,191	0.01%
2018/11/23	0	0.00	1	49.75	49.70	-1	7,236	-0.01%
2018/11/20	2	51.85	2	51.70	51.60	0	7,199	0.00%
2018/11/19	1	51.40	1	52.00	52.50	0	7,236	0.00%
2018/11/16	0.2	51.00	1	50.70	51.00	-0.8	7,258	-0.01%
2018/11/15	1	50.90	0	0.00	50.30	1	7,281	0.01%
2018/11/13	0	0.00	25	51.04	51.20	-25	7,356	-0.34%
2018/11/12	5	51.10	0	0.00	51.10	5	7,337	0.07%
2018/11/08	0	0.00	65	52.00	51.90	-65	7,210	-0.90%
2018/11/07	37	51.28	30	51.68	51.30	7	7,148	0.10%
2018/11/06	21	51.93	5	54.00	51.90	16	7,093	0.23%
2018/11/05	66	54.61	0	0.00	54.40	66	7,198	0.92%
2018/11/01	0	0.00	1	55.90	56.00	-1	7,235	-0.01%
2018/10/31	1	55.50	0	0.00	56.30	1	7,286	0.01%
2018/10/29	1	55.50	0	0.00	55.30	1	7,450	0.01%
2018/10/26	1	54.60	0.2	55.00	54.50	0.8	7,431	0.01%
2018/10/25	1	53.50	1	54.20	54.10	0	7,509	0.00%
2018/10/24	0	0.00	3.5	55.03	54.60	-3.5	7,636	-0.05%
2018/10/23	1	54.30	0	0.00	54.00	1	7,746	0.01%
2018/10/19	1	56.40	0	0.00	57.50	1	8,008	0.01%
2018/10/17	0	0.00	1	58.30	56.80	-1	8,128	-0.01%
2018/10/16	2	56.00	25	54.76	56.80	-23	8,138	-0.28%
2018/10/15	2	53.90	1.2	54.25	54.00	0.8	8,170	0.01%
2018/10/12	2	52.30	32	54.19	53.90	-30	8,204	-0.37%
2018/10/11	50	53.80	18	54.22	53.80	32	8,194	0.39%
2018/10/09	23	59.77	9	59.80	59.60	14	8,068	0.17%
2018/10/05	1	61.00	36	61.13	61.30	-35	8,095	-0.43%
2018/10/03	5	60.60	0	0.00	60.50	5	7,961	0.06%
2018/10/02	0	0.00	1	61.20	61.00	-1	7,960	-0.01%
2018/10/01	1	61.70	10	61.70	61.70	-9	7,920	-0.11%
2018/09/28	2	60.40	0	0.00	61.10	2	7,917	0.03%
2018/09/27	1	60.60	2	60.75	60.90	-1	7,811	-0.01%
2018/09/26	23	62.12	0	0.00	62.10	23	7,624	0.30%
2018/09/25	15	64.20	0	0.00	64.20	15	7,483	0.20%
2018/09/21	50	62.32	145	63.86	65.10	-95	7,541	-1.26%	大賣/
2018/09/20	90	64.10	0	0.00	63.60	90	7,445	1.21%
2018/09/19	0	0.00	11	65.45	65.50	-11	7,535	-0.15%
2018/09/18	21	64.50	2	64.90	64.90	19	7,627	0.25%
2018/09/17	11.4	65.99	11	65.85	65.80	0.4	7,730	0.01%
2018/09/14	0	0.00	78	65.03	65.60	-78	7,751	-1.01%
2018/09/13	0	0.00	20	61.00	60.90	-20	7,565	-0.26%
2018/09/12	0	0.00	24	59.84	60.10	-24	7,568	-0.32%
2018/09/11	0	0.00	36	59.72	59.90	-36	7,571	-0.48%
2018/09/10	2	59.35	2	59.05	58.80	0	7,639	0.00%
2018/09/07	7	61.10	6	61.25	61.20	1	7,704	0.01%
2018/09/06	45	62.67	0	0.00	62.50	45	7,709	0.58%
2018/09/05	56	64.05	0	0.00	63.90	56	7,699	0.73%
2018/09/04	15	64.83	0	0.00	64.90	15	7,697	0.19%
2018/09/03	30	65.05	0	0.00	65.20	30	7,769	0.39%
2018/08/31	0	0.00	65	65.55	66.20	-65	7,945	-0.82%
2018/08/30	66	64.78	0	0.00	64.50	66	7,987	0.83%
2018/08/23	1	64.40	0	0.00	64.20	1	8,431	0.01%
2018/08/22	0	0.00	2	64.05	64.50	-2	8,521	-0.02%
2018/08/21	1	63.90	0	0.00	64.30	1	8,490	0.01%
2018/08/20	0	0.00	1	65.50	65.60	-1	8,393	-0.01%
2018/08/17	4	65.58	1	67.00	65.40	3	8,433	0.04%
2018/08/16	1	66.50	0	0.00	66.50	1	8,397	0.01%
2018/08/15	0	0.00	2	67.25	67.20	-2	8,421	-0.02%
2018/08/14	1	68.50	0	0.00	68.50	1	8,448	0.01%
2018/08/13	0	0.00	2	67.50	67.80	-2	8,510	-0.02%
2018/08/10	3	68.17	2	68.45	69.00	1	8,628	0.01%
2018/08/07	0.2	66.60	51	66.44	66.60	-50.8	8,454	-0.60%
2018/08/06	52	65.76	0	0.00	66.00	52	8,446	0.62%
2018/08/03	0	0.00	1	66.40	66.70	-1	8,554	-0.01%
2018/08/01	0	0.00	1	68.10	67.50	-1	8,558	-0.01%
2018/07/31	1	67.30	0	0.00	68.10	1	8,505	0.01%
2018/07/30	1	66.10	0	0.00	66.50	1	8,359	0.01%
2018/07/26	6	67.50	0	0.00	67.90	6	8,051	0.07%
2018/07/24	0.3	69.00	2	68.70	69.10	-1.7	7,906	-0.02%
2018/07/23	0	0.00	3	69.10	69.30	-3	7,861	-0.04%
2018/07/20	1.6	67.78	2	68.35	68.40	-0.4	7,839	-0.01%
2018/07/19	4.1	68.38	0	0.00	67.30	4.1	7,779	0.05%
2018/07/17	4	66.33	0	0.00	66.70	4	7,697	0.05%
2018/07/11	1	62.60	0	0.00	62.60	1	7,681	0.01%
2018/07/10	1.2	63.47	0	0.00	63.80	1.2	7,740	0.02%
2018/07/04	0	0.00	1	63.40	63.40	-1	7,894	-0.01%
2018/06/29	0	0.00	105	61.66	62.70	-105	7,960	-1.32%	大賣/鉅額交易
2018/06/28	66	60.98	0	0.00	60.90	66	7,855	0.84%
2018/06/27	38	62.19	125	63.12	62.00	-87	7,719	-1.13%	大賣/
2018/06/26	18	62.31	1	62.40	62.10	17	7,654	0.22%
2018/06/25	40	64.00	0	0.00	63.80	40	7,524	0.53%
2018/06/22	65	64.79	0	0.00	65.00	65	7,433	0.87%
2018/06/21	15	66.10	0	0.00	66.00	15	7,359	0.20%
2018/06/20	1	66.30	0	0.00	67.00	1	7,443	0.01%
2018/06/08	3	68.03	0	0.00	67.90	3	7,316	0.04%
2018/06/07	0	0.00	1	67.70	67.80	-1	7,122	-0.01%
2018/06/06	0.2	68.50	1	68.80	68.50	-0.8	7,133	-0.01%
2018/06/04	1	66.60	0	0.00	66.60	1	6,949	0.01%
2018/06/01	1	64.90	0	0.00	64.90	1	6,869	0.01%
2018/05/31	1	64.00	0	0.00	63.30	1	6,838	0.01%
2018/05/29	2	66.20	0	0.00	66.00	2	6,510	0.03%
2018/05/25	1	65.80	0	0.00	66.10	1	6,495	0.02%
2018/05/23	5	65.20	0	0.00	65.00	5	6,377	0.08%
2018/05/21	1	65.10	1	64.60	65.00	0	6,557	0.00%
2018/05/18	4	65.10	0	0.00	65.00	4	6,557	0.06%
2018/05/17	1	67.60	1	67.20	67.20	0	6,511	0.00%
2018/05/14	2	67.40	1	67.00	67.50	1	6,849	0.01%
2018/05/11	2	67.20	1	67.40	67.00	1	6,863	0.01%
2018/05/10	3	68.87	0	0.00	68.60	3	6,723	0.04%
2018/05/09	1	68.90	0	0.00	68.90	1	6,771	0.01%
2018/05/08	1	71.10	1	70.20	70.00	0	6,748	0.00%
2018/05/07	0	0.00	5	69.54	69.20	-5	7,033	-0.07%
2018/05/03	1	69.90	0	0.00	70.70	1	7,117	0.01%
2018/04/30	1	69.40	0	0.00	69.50	1	7,218	0.01%
2018/04/24	1	69.80	2.4	69.20	69.10	-1.4	7,537	-0.02%
2018/04/19	0	0.00	1	69.70	69.50	-1	7,699	-0.01%
2018/04/11	1	71.90	0	0.00	71.80	1	7,980	0.01%
2018/04/10	0	0.00	0.7	72.00	71.80	-0.7	8,034	-0.01%
2018/04/09	0	0.00	2	72.30	72.20	-2	8,039	-0.02%
2018/03/29	0	0.00	8	72.91	72.60	-8	8,048	-0.10%
2018/03/28	0	0.00	5	73.66	73.50	-5	7,982	-0.06%
2018/03/23	12	73.50	0	0.00	73.50	12	8,130	0.15%
2018/03/22	1	74.90	0	0.00	74.50	1	8,208	0.01%
2018/03/19	0	0.00	26	75.44	75.50	-26	8,424	-0.31%
2018/03/16	2	74.50	17	74.21	76.10	-15	8,395	-0.18%
2018/03/14	1	76.40	0	0.00	76.50	1	8,309	0.01%
2018/03/13	26	77.12	0	0.00	77.30	26	8,494	0.31%
2018/03/12	0	0.00	1	77.20	77.40	-1	8,568	-0.01%
2018/03/09	2	74.90	5	74.80	75.00	-3	8,656	-0.03%
2018/03/07	15	74.60	21	74.52	74.00	-6	8,931	-0.07%
2018/03/06	5	73.70	0	0.00	73.90	5	9,051	0.06%
2018/03/05	0	0.00	11	74.29	74.00	-11	9,241	-0.12%
2018/03/02	30	73.83	0	0.00	74.20	30	9,334	0.32%
2018/03/01	16.1	74.39	15	75.13	75.00	1.1	9,440	0.01%
2018/02/23	0	0.00	10	74.70	75.60	-10	9,770	-0.10%
2018/02/22	10	73.70	0	0.00	73.70	10	9,939	0.10%
2018/02/21	0	0.00	1	73.70	76.00	-1	9,970	-0.01%
2018/02/12	4	73.23	1	74.10	72.30	3	10,052	0.03%
2018/02/09	0	0.00	23	72.22	73.40	-23	10,206	-0.23%
2018/02/08	23	72.35	0	0.00	72.00	23	10,208	0.23%
2018/02/07	51	73.49	21	74.13	73.60	30	10,332	0.29%
2018/02/06	13	71.96	0	0.00	71.50	13	10,314	0.13%
2018/02/02	5	77.60	5	77.90	77.60	0	10,482	0.00%
2018/02/01	10	77.00	3	78.50	77.00	7	10,459	0.07%
2018/01/30	10	78.90	17	80.67	79.90	-7	10,369	-0.07%
2018/01/29	2	78.60	3	79.00	78.50	-1	10,080	-0.01%
2018/01/26	23	78.77	20	78.46	78.40	3	10,063	0.03%
2018/01/25	1	78.90	2	78.70	79.00	-1	10,070	-0.01%
2018/01/24	0	0.00	3	77.30	77.60	-3	9,969	-0.03%
2018/01/23	3	77.77	0	0.00	78.00	3	10,000	0.03%
2018/01/22	20	76.15	27	76.73	77.40	-7	9,954	-0.07%
2018/01/18	0	0.00	7	77.30	76.70	-7	9,823	-0.07%
2018/01/16	10	74.50	10	75.25	75.50	0	9,607	0.00%
2018/01/15	11	75.14	10	75.11	75.10	1	9,577	0.01%
2018/01/12	4	73.25	32.2	74.47	75.10	-28.2	9,655	-0.29%
2018/01/11	10	72.50	40	72.19	72.50	-30	9,617	-0.31%
2018/01/09	0	0.00	25	72.19	72.20	-25	9,658	-0.26%
2018/01/05	15	71.33	18	71.97	72.00	-3	9,559	-0.03%
2018/01/04	31	71.85	0	0.00	71.90	31	9,572	0.32%
2018/01/03	12	72.60	6	72.57	72.60	6	9,580	0.06%
2018/01/02	11	71.61	0	0.00	72.10	11	9,546	0.12%