和碩 (4938)-國票-安和券商分點個股進出

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
97.1
漲跌
▲0.7
漲幅
+0.73%
成交量
7,929張
產業
上市電腦週邊類股
1630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－國票-安和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-安和券商分點個股進出
國票-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1.1	97.94	1.1	97.24	97.10	0	13,267	0.00%
2024/04/29	0	0.00	3	98.50	98.50	-3	13,451	-0.02%
2024/04/26	2	97.00	0	0.00	97.00	2	13,432	0.01%
2024/04/24	0.1	96.00	0	0.00	96.70	0.1	13,360	0.00%
2024/04/23	0	0.00	4	94.60	94.70	-4	13,435	-0.03%
2024/04/22	0	0.00	1	94.90	94.50	-1	13,481	-0.01%
2024/04/19	1	94.10	1	94.90	94.80	0	13,453	0.00%
2024/04/18	0	0.00	4	96.85	96.60	-4	13,250	-0.03%
2024/04/17	3	95.50	0	0.00	96.40	3	13,289	0.02%
2024/04/16	3.3	97.22	4	95.93	95.40	-0.7	13,217	-0.01%
2024/04/15	0	0.00	1	99.20	98.70	-1	12,982	-0.01%
2024/04/12	4.2	99.05	3	99.00	98.30	1.2	12,865	0.01%
2024/04/09	2	101.00	0.2	101.00	100.50	1.8	12,653	0.01%
2024/04/08	3	100.03	7	100.37	101.00	-4	12,569	-0.03%
2024/04/03	4.1	98.30	0	0.00	97.40	4.1	12,409	0.03%
2024/04/02	4	98.68	3	98.43	98.30	1	12,352	0.01%
2024/04/01	6.2	99.08	0	0.00	97.50	6.2	12,444	0.05%
2024/03/29	11	100.80	21	101.23	102.00	-10	12,305	-0.08%
2024/03/28	21	99.87	40.1	99.86	99.70	-19.1	11,794	-0.16%
2024/03/27	9	97.39	11	97.72	98.40	-2	11,473	-0.02%
2024/03/26	13.2	98.28	2	98.55	97.80	11.2	11,451	0.10%
2024/03/25	0	0.00	53	101.49	101.50	-53	11,190	-0.47%
2024/03/22	3	101.67	3	102.67	102.00	0	10,988	0.00%
2024/03/21	21	102.40	13	102.62	104.50	8	10,738	0.07%
2024/03/20	120	105.63	52	104.10	103.50	68	10,139	0.67%	大買/
2024/03/19	114	96.13	134.4	96.39	100.00	-20.4	8,878	-0.23%	大買/大賣/
2024/03/18	21	90.31	6.5	90.06	91.00	14.5	8,004	0.18%
2024/03/15	3	87.63	1	89.10	89.10	2	7,842	0.03%
2024/03/14	6.5	88.69	40	88.90	88.60	-33.5	7,682	-0.44%
2024/03/13	80	89.90	59.4	90.05	89.90	20.6	7,542	0.27%
2024/03/12	0	0.00	17	87.26	87.50	-17	7,197	-0.24%
2024/03/11	2	85.40	0	0.00	85.10	2	7,121	0.03%
2024/03/08	0	0.00	1	85.60	85.30	-1	7,116	-0.01%
2024/03/06	0	0.00	3.2	86.09	86.50	-3.2	6,997	-0.05%
2024/03/05	1	86.00	2	85.60	86.50	-1	7,064	-0.01%
2024/03/04	0	0.00	5	86.00	86.00	-5	7,086	-0.07%
2024/02/29	0	0.00	1	85.00	85.50	-1	7,042	-0.01%
2024/02/27	0	0.00	5	84.50	84.30	-5	6,954	-0.07%
2024/02/26	0	0.00	1	85.10	85.60	-1	6,928	-0.01%
2024/02/23	7	86.21	6	87.17	85.90	1	6,926	0.01%
2024/02/22	2	86.00	80	86.19	86.60	-78	6,984	-1.12%
2024/02/21	6	85.62	53	85.31	85.90	-47	6,966	-0.67%
2024/02/20	0	0.00	8	85.24	85.50	-8	7,099	-0.11%
2024/02/19	1	84.40	0	0.00	84.80	1	7,108	0.01%
2024/02/16	0	0.00	5	84.60	84.70	-5	7,199	-0.07%
2024/02/15	10	84.29	5	86.00	83.70	5	7,308	0.07%
2024/02/05	5	84.40	5	84.50	84.50	0	7,268	0.00%
2024/02/02	0	0.00	1	84.00	84.30	-1	7,266	-0.01%
2024/02/01	0	0.00	11	83.53	84.10	-11	7,299	-0.15%
2024/01/31	0.2	83.00	1	82.80	82.70	-0.8	7,276	-0.01%
2024/01/30	1	84.20	1	83.60	83.80	0	7,219	0.00%
2024/01/29	52	83.60	0	0.00	84.20	52	7,241	0.72%
2024/01/26	1	84.20	0	0.00	83.30	1	7,212	0.01%
2024/01/25	1.2	84.47	3	84.93	84.20	-1.8	7,174	-0.03%
2024/01/24	73	85.46	6.2	86.29	86.10	66.8	7,126	0.94%
2024/01/23	1	82.30	0.2	82.95	83.50	0.8	6,876	0.01%
2024/01/22	1	83.60	0	0.00	83.00	1	6,794	0.01%
2024/01/16	0.2	81.70	0	0.00	81.80	0.2	6,705	0.00%
2024/01/12	0	83.20	31	82.93	83.00	-31	6,638	-0.47%
2024/01/11	31	82.49	0	0.00	82.50	31	6,663	0.47%
2024/01/08	5	83.60	0	0.00	83.90	5	6,669	0.08%
2024/01/04	0	0.00	17	84.32	84.60	-17	6,633	-0.26%
2024/01/03	5	85.60	8	85.50	85.90	-3	6,624	-0.05%
2023/12/29	0.1	85.00	10	87.03	87.30	-9.9	6,566	-0.15%
2023/12/28	3	88.03	6	88.65	88.20	-3	6,480	-0.05%
2023/12/27	52	89.50	36	89.88	89.50	16	6,434	0.25%
2023/12/26	0	0.00	2	87.65	88.00	-2	6,217	-0.03%
2023/12/25	2	85.95	2	86.50	86.80	0	6,146	0.00%
2023/12/21	1	85.00	0	0.00	85.90	1	5,982	0.02%
2023/12/20	1	85.40	2	86.45	86.50	-1	5,833	-0.02%
2023/12/19	0	0.00	1	84.90	85.00	-1	5,606	-0.02%
2023/12/18	5	85.40	3	85.27	85.50	2	5,517	0.04%
2023/12/15	0	0.00	1	85.30	84.50	-1	5,391	-0.02%
2023/12/14	21	85.09	12	84.94	85.50	9	5,312	0.17%
2023/12/13	10	84.50	14.2	83.80	84.80	-4.2	5,223	-0.08%
2023/12/12	0	0.00	3	83.00	83.10	-3	5,215	-0.06%
2023/12/11	0	0.00	2	82.50	82.50	-2	5,183	-0.04%
2023/11/30	1	81.10	2	80.90	81.20	-1	5,375	-0.02%
2023/11/29	0	0.00	2	82.00	81.70	-2	5,281	-0.04%
2023/11/28	0	0.00	1	81.10	81.10	-1	5,277	-0.02%
2023/11/27	0	0.00	3	80.90	80.80	-3	5,313	-0.06%
2023/11/22	1	80.70	0.4	80.80	81.00	0.6	5,469	0.01%
2023/11/21	1	81.90	29	81.78	81.90	-28	5,630	-0.50%
2023/11/20	1	80.80	1.4	81.09	81.10	-0.4	5,878	-0.01%
2023/11/17	1	80.30	2	80.15	80.80	-1	5,985	-0.02%
2023/11/16	0	0.00	1	79.90	80.00	-1	5,989	-0.02%
2023/11/15	1	79.80	50	80.44	80.00	-49	6,078	-0.81%
2023/11/14	48	79.50	10	78.99	79.50	38	6,138	0.62%
2023/11/08	1	78.00	1.2	78.02	78.00	-0.2	6,356	0.00%
2023/11/07	0	0.00	1	78.00	78.00	-1	6,421	-0.02%
2023/11/06	0	0.00	14	77.58	77.50	-14	6,614	-0.21%
2023/11/03	5	76.70	0	0.00	76.70	5	6,670	0.07%
2023/11/02	0	0.00	2	77.20	77.20	-2	6,767	-0.03%
2023/11/01	0	0.00	2	76.95	76.90	-2	6,838	-0.03%
2023/10/30	2	76.10	0	0.00	76.50	2	6,963	0.03%
2023/10/27	0	0.00	2	77.15	76.60	-2	7,002	-0.03%
2023/10/26	2	76.15	0	0.00	76.40	2	7,180	0.03%
2023/10/25	0	0.00	2	77.30	77.00	-2	7,240	-0.03%
2023/10/24	0	0.00	7	76.74	76.80	-7	7,382	-0.09%
2023/10/23	1	75.50	0	0.00	75.40	1	7,533	0.01%
2023/10/20	4.2	75.58	0	0.00	76.00	4.2	7,910	0.05%
2023/10/19	3	76.07	1	76.50	76.60	2	8,293	0.02%
2023/10/18	6	76.48	1	77.00	76.90	5	8,554	0.06%
2023/10/16	0	0.00	1.7	77.76	77.60	-1.7	9,690	-0.02%
2023/10/13	1	77.70	1	78.80	77.90	0	11,707	0.00%
2023/10/12	0	0.00	5.2	78.50	78.90	-5.2	12,173	-0.04%
2023/10/11	0	0.00	2	78.80	78.10	-2	12,236	-0.02%
2023/09/21	2	76.30	2	76.30	76.50	0	13,295	0.00%
2023/09/20	0	0.00	1	77.70	77.00	-1	13,295	-0.01%
2023/09/15	2	77.70	0	0.00	78.10	2	13,460	0.01%
2023/09/11	1.2	75.18	0	0.00	74.90	1.2	14,315	0.01%
2023/09/08	0	0.00	2	78.05	78.10	-2	14,255	-0.01%
2023/09/06	0	0.00	2	77.95	77.80	-2	14,359	-0.01%
2023/09/05	3	77.43	3	77.27	77.70	0	14,400	0.00%
2023/09/04	7	77.16	5	77.30	77.30	2	14,516	0.01%
2023/08/31	1	78.40	0	0.00	78.00	1	14,595	0.01%
2023/08/29	0	0.00	0.1	78.10	78.30	-0.1	14,915	0.00%
2023/08/28	0	0.00	17	79.10	78.70	-17	14,904	-0.11%
2023/08/25	17	79.70	61	79.05	78.90	-44	14,987	-0.29%
2023/08/24	63	80.00	27.4	79.97	80.10	35.6	14,881	0.24%
2023/08/23	5	77.96	7	78.53	78.70	-2	14,565	-0.01%
2023/08/22	4	77.70	3	77.80	77.80	1	14,486	0.01%
2023/08/21	1	77.40	1	77.10	76.70	0	14,343	0.00%
2023/08/18	3	77.23	3	77.77	76.90	0	14,225	0.00%
2023/08/17	1	76.00	0	0.00	77.30	1	14,094	0.01%
2023/08/16	0	0.00	1	77.20	77.40	-1	13,978	-0.01%
2023/08/15	1	76.40	14	76.61	76.60	-13	13,908	-0.09%
2023/08/14	3	74.83	0	0.00	75.50	3	13,846	0.02%
2023/08/11	0	0.00	1	76.30	76.20	-1	13,859	-0.01%
2023/08/10	4	75.85	25	75.60	76.10	-21	13,824	-0.15%
2023/08/09	0	0.00	2	78.45	78.40	-2	13,609	-0.01%
2023/08/08	1	76.80	4	77.43	77.50	-3	13,510	-0.02%
2023/08/07	2	76.90	2	76.80	76.70	0	13,417	0.00%
2023/08/04	0	0.00	1.2	76.74	76.70	-1.2	13,310	-0.01%
2023/08/02	0	0.00	1	75.90	75.80	-1	13,195	-0.01%
2023/08/01	13	75.99	10	76.20	76.20	3	13,033	0.02%
2023/07/31	6	77.30	6	77.92	76.40	0	12,942	0.00%
2023/07/28	0	0.00	5	76.86	78.70	-5	12,711	-0.04%
2023/07/27	14	77.72	9	77.90	77.50	5	12,594	0.04%
2023/07/26	6	79.12	2	78.75	78.80	4	12,450	0.03%
2023/07/25	6	80.68	33	80.39	80.20	-27	12,303	-0.22%
2023/07/24	46	79.18	35	78.76	78.80	11	11,989	0.09%
2023/07/21	8.2	76.43	17	74.77	76.60	-8.8	11,653	-0.08%
2023/07/20	13	77.55	16	76.41	76.10	-3	11,433	-0.03%
2023/07/19	22.4	79.94	19	79.69	76.80	3.4	11,091	0.03%
2023/07/18	200.2	88.01	172	86.70	84.20	28.2	10,245	0.27%	大買/大賣/
2023/07/17	71	81.35	24	81.85	81.90	47	8,199	0.57%
2023/07/13	0	0.00	3	74.13	74.20	-3	7,601	-0.04%
2023/07/12	0	0.00	11	72.08	72.10	-11	7,436	-0.15%
2023/07/11	0	0.00	1	70.80	71.50	-1	7,381	-0.01%
2023/07/10	1	70.00	0	0.00	69.90	1	7,371	0.01%
2023/07/07	1	69.90	0	0.00	70.50	1	7,383	0.01%
2023/07/06	11	71.10	4	71.20	70.70	7	7,363	0.10%
2023/07/05	2	71.60	0	0.00	71.50	2	7,229	0.03%
2023/07/04	1	72.50	1.9	72.40	72.20	-0.9	7,130	-0.01%
2023/06/30	1	74.90	20	75.00	74.80	-19	6,771	-0.28%
2023/06/29	2	75.20	2	75.30	75.10	0	6,656	0.00%
2023/06/19	6	77.28	0	0.00	77.10	6	6,266	0.10%
2023/06/16	1	80.70	0	0.00	79.30	1	6,128	0.02%
2023/06/15	25	79.60	23	79.28	79.40	2	5,369	0.04%
2023/06/14	2	78.00	0	0.00	78.00	2	5,251	0.04%
2023/06/13	3	78.10	3	78.00	78.00	0	5,214	0.00%
2023/06/12	0	0.00	8	77.89	77.60	-8	5,273	-0.15%
2023/06/09	0	0.00	0	78.10	78.10	0	5,217	0.00%
2023/06/08	0	0.00	2	78.20	77.40	-2	5,167	-0.04%
2023/06/07	0	0.00	2	78.00	78.20	-2	5,067	-0.04%
2023/06/05	0	0.00	7	77.81	78.00	-7	4,932	-0.14%
2023/06/02	0	0.00	73	76.05	77.10	-73	4,767	-1.53%
2023/06/01	63	75.52	3	75.00	75.70	60	4,541	1.32%
2023/05/29	0	0.00	8	74.98	74.70	-8	4,292	-0.19%
2023/05/26	0	0.00	7	74.43	74.50	-7	4,279	-0.16%
2023/05/24	0	0.00	5	73.40	73.50	-5	4,171	-0.12%
2023/05/22	0	0.00	1	73.40	73.40	-1	4,114	-0.02%
2023/05/19	0	0.00	14	73.10	73.20	-14	4,072	-0.34%
2023/05/18	0	0.00	1	72.40	72.40	-1	3,997	-0.03%
2023/05/17	1	71.90	0	0.00	72.30	1	3,986	0.03%
2023/05/16	0	0.00	9.1	71.49	71.30	-9.1	3,882	-0.23%
2023/05/12	1	69.70	0	0.00	69.70	1	3,871	0.03%
2023/05/11	0	0.00	1	70.90	70.70	-1	3,826	-0.03%
2023/05/10	1	70.00	0	0.00	70.40	1	3,810	0.03%
2023/05/04	0.1	70.00	0	0.00	70.20	0.1	3,961	0.00%
2023/05/02	1	70.40	0	0.00	70.50	1	4,086	0.02%
2023/04/27	0	0.00	2	70.10	69.60	-2	4,145	-0.05%
2023/04/25	2	69.20	0	0.00	69.00	2	3,961	0.05%
2023/04/21	4	70.35	8	70.30	70.10	-4	3,774	-0.11%
2023/04/20	0	0.00	1	70.00	70.10	-1	3,709	-0.03%
2023/04/18	2	70.10	0	0.00	70.10	2	3,702	0.05%
2023/04/12	1	70.70	0	0.00	70.60	1	3,635	0.03%
2023/04/10	0	0.00	10	69.80	69.90	-10	3,573	-0.28%
2023/04/07	0	0.00	1	70.40	70.40	-1	3,558	-0.03%
2023/03/31	0	0.00	2.2	69.89	69.70	-2.2	3,480	-0.06%
2023/03/30	3	69.77	4	69.80	69.90	-1	3,647	-0.03%
2023/03/29	2	69.60	12	69.78	69.90	-10	3,876	-0.26%
2023/03/27	2	69.90	1	69.90	69.90	1	4,367	0.02%
2023/03/24	13	69.72	8	69.73	69.90	5	4,654	0.11%
2023/03/23	6	69.30	6	69.60	69.80	0	4,667	0.00%
2023/03/22	3	68.90	23	69.31	69.40	-20	4,691	-0.43%
2023/03/20	20	68.40	1	68.10	68.40	19	4,785	0.40%
2023/03/15	4	66.75	0	0.00	66.60	4	4,826	0.08%
2023/03/14	3	68.73	4	68.87	69.00	-1	4,722	-0.02%
2023/03/10	1.3	69.05	0	0.00	69.00	1.3	4,742	0.03%
2023/03/08	1	69.66	0	0.00	69.80	1	4,829	0.02%
2023/03/07	0	0.00	2	69.70	69.90	-2	4,838	-0.04%
2023/03/06	0	0.00	1	69.00	69.00	-1	4,816	-0.02%
2023/02/24	0	0.00	2.5	68.20	68.00	-2.5	4,830	-0.05%
2023/02/20	0	0.00	1	67.50	67.80	-1	4,911	-0.02%
2023/02/14	0	0.00	1	66.60	66.70	-1	5,099	-0.02%
2023/02/13	0	0.00	0.1	66.90	67.10	-0.1	5,107	0.00%
2023/02/10	1	66.21	1	66.40	66.60	0	5,092	0.00%
2023/02/08	0.1	66.30	0	0.00	66.20	0.1	5,142	0.00%
2023/02/06	0	0.00	1	66.30	66.10	-1	5,186	-0.02%
2023/02/01	0.1	64.90	0	0.00	65.00	0.1	5,234	0.00%
2023/01/31	0	0.00	1	65.50	64.50	-1	5,257	-0.02%
2023/01/30	0	0.00	5	65.30	65.60	-5	5,172	-0.10%
2023/01/17	0	0.00	0	64.60	64.70	0	5,134	0.00%
2023/01/16	0	64.30	0	0.00	64.50	0	5,159	0.00%
2023/01/10	0.7	64.10	0	0.00	64.50	0.7	5,497	0.01%
2023/01/09	1	64.50	10	64.60	64.80	-9	5,566	-0.16%
2023/01/06	0	0.00	3	64.30	64.00	-3	5,574	-0.05%
2023/01/05	0	0.00	2	63.80	63.80	-2	5,595	-0.04%
2022/12/22	0	0.00	1	64.00	64.00	-1	6,001	-0.02%
2022/12/13	0	0.00	1	63.00	63.20	-1	5,120	-0.02%
2022/12/09	0	0.00	2.2	62.94	63.10	-2.2	5,270	-0.04%
2022/12/05	0	0.00	7	62.67	63.50	-7	5,390	-0.13%
2022/12/02	0	0.00	1	61.60	61.90	-1	5,361	-0.02%
2022/12/01	0	0.00	8	61.80	61.70	-8	5,372	-0.15%
2022/11/29	0.4	61.40	0	0.00	61.50	0.4	5,417	0.01%
2022/11/23	0	0.00	7	59.30	59.20	-7	5,519	-0.13%
2022/11/22	1	59.00	0.1	59.30	59.30	0.9	5,533	0.02%
2022/11/21	1	59.60	0	0.00	59.40	1	5,504	0.02%
2022/11/17	0.1	59.80	0.4	60.40	60.30	-0.3	5,470	0.00%
2022/11/11	0	0.00	7	59.93	60.00	-7	5,398	-0.13%
2022/11/08	0.1	58.00	3	58.00	58.10	-2.9	5,399	-0.05%
2022/11/07	0.2	57.55	0	0.00	57.70	0.2	5,423	0.00%
2022/11/04	0.2	56.70	1	56.60	56.90	-0.8	5,440	-0.02%
2022/11/03	4.2	56.47	0	0.00	56.40	4.2	5,432	0.08%
2022/11/02	2	58.00	0	0.00	57.50	2	5,429	0.04%
2022/10/31	2	58.45	14	58.47	59.00	-12	5,488	-0.22%
2022/10/27	1	56.90	0	0.00	56.70	1	5,454	0.02%
2022/10/26	3	56.70	0	0.00	56.70	3	5,491	0.05%
2022/10/20	0	0.00	1	55.10	55.90	-1	5,525	-0.02%
2022/10/18	2	56.65	0	0.00	56.60	2	5,355	0.04%
2022/10/14	1	58.00	0	0.00	57.30	1	5,331	0.02%
2022/10/13	0.1	57.20	0	0.00	57.20	0.1	5,384	0.00%
2022/10/06	1	58.30	1	59.10	59.00	0	5,460	0.00%
2022/10/05	0	0.00	2	59.60	59.30	-2	5,456	-0.04%
2022/09/28	0	0.00	1	59.60	59.20	-1	5,353	-0.02%
2022/09/27	1	59.50	0	0.00	59.50	1	5,346	0.02%
2022/09/26	0	0.00	13	59.60	59.30	-13	5,384	-0.24%
2022/09/23	2	60.50	3	60.57	60.40	-1	5,451	-0.02%
2022/09/22	2	61.30	0	0.00	61.50	2	5,844	0.03%
2022/09/21	10	62.70	0	0.00	63.10	10	5,881	0.17%
2022/09/20	0	0.00	10	64.10	63.70	-10	5,815	-0.17%
2022/09/19	10	63.00	6	63.60	63.10	4	5,783	0.07%
2022/09/16	1	62.90	1.1	63.51	63.50	-0.1	5,743	0.00%
2022/09/15	2.3	63.80	0	0.00	63.70	2.3	5,614	0.04%
2022/09/14	11.1	63.95	0	0.00	63.40	11.1	5,603	0.20%
2022/09/13	0	0.00	11	65.30	65.50	-11	5,593	-0.20%
2022/09/12	0.2	64.12	0	0.00	63.90	0.2	5,592	0.00%
2022/09/08	1	63.40	0	0.00	63.70	1	5,677	0.02%
2022/09/05	50	64.40	65.2	64.68	64.50	-15.2	5,657	-0.27%
2022/09/02	15.4	62.47	0	0.00	62.10	15.4	5,585	0.28%
2022/09/01	0.2	63.00	0	0.00	63.10	0.2	5,556	0.00%
2022/08/31	0.1	63.78	0	0.00	63.60	0.1	5,551	0.00%
2022/08/17	0	0.00	0.3	62.50	62.80	-0.3	5,857	-0.01%
2022/08/16	0.3	62.30	0	0.00	62.20	0.3	5,858	0.01%
2022/08/15	3	64.00	0	0.00	63.00	3	5,812	0.05%
2022/08/11	0	0.00	2	63.55	63.70	-2	5,763	-0.03%
2022/08/10	0.3	63.20	0.3	63.20	63.00	0	5,813	0.00%
2022/08/05	3.3	61.92	11	62.23	62.00	-7.7	6,189	-0.12%
2022/08/04	0	0.00	1	62.50	63.00	-1	6,211	-0.02%
2022/08/03	0.4	63.10	10.3	63.00	63.10	-9.8	6,229	-0.16%
2022/08/02	0.2	63.00	1	62.40	63.00	-0.8	6,251	-0.01%
2022/07/29	0	0.00	1	62.50	62.20	-1	6,215	-0.02%
2022/07/28	0.3	62.30	0	0.00	62.30	0.3	6,139	0.00%
2022/07/25	0	0.00	1	61.80	61.60	-1	6,160	-0.02%
2022/07/22	2	60.60	0	0.00	60.90	2	6,252	0.03%
2022/07/21	30	59.80	40	60.05	60.50	-10	6,216	-0.16%
2022/07/20	0	0.00	5	59.26	59.40	-5	6,235	-0.08%
2022/07/19	0.1	58.50	0	0.00	58.80	0.1	6,289	0.00%
2022/07/18	10.9	58.58	0	0.00	58.70	10.9	6,313	0.17%
2022/07/15	1	58.80	0	0.00	58.70	1	6,324	0.02%
2022/07/14	2	59.15	1	58.80	59.20	1	6,450	0.02%
2022/07/13	0	0.00	10	58.10	57.70	-10	6,420	-0.16%
2022/07/12	6	56.57	0	0.00	56.70	6	6,400	0.09%
2022/07/11	0	0.00	10	57.30	57.40	-10	6,416	-0.16%
2022/07/07	0	0.00	5	57.20	56.70	-5	6,437	-0.08%
2022/07/04	1	56.40	1	55.90	55.70	0	6,456	0.00%
2022/06/30	17	58.04	0	0.00	57.00	17	6,414	0.27%
2022/06/29	4	67.00	0	0.00	66.80	4	6,015	0.07%
2022/06/28	3	68.30	0	0.00	68.20	3	5,905	0.05%
2022/06/23	0	0.00	5	68.20	67.50	-5	5,895	-0.08%
2022/06/22	0	0.00	0	68.80	68.20	0	5,915	0.00%
2022/06/21	0	0.00	1	69.50	69.10	-1	6,024	-0.02%
2022/06/20	0	0.00	3	68.00	68.30	-3	6,034	-0.05%
2022/06/15	0.2	69.00	0	0.00	68.80	0.2	6,342	0.00%
2022/06/13	0	68.90	2	68.60	68.70	-2	6,625	-0.03%
2022/06/10	0	0.00	1	68.80	68.70	-1	6,724	-0.01%
2022/06/07	1	69.20	0	0.00	69.20	1	7,129	0.01%
2022/06/06	0	0.00	1	69.40	69.50	-1	7,135	-0.01%
2022/06/01	1	68.90	6	69.15	69.20	-5	7,348	-0.07%
2022/05/31	0	0.00	1	68.00	69.60	-1	7,348	-0.01%
2022/05/27	5	66.70	3	67.00	67.00	2	7,128	0.03%
2022/05/26	0.1	66.40	0	0.00	65.90	0.1	7,201	0.00%
2022/05/24	1	65.00	0	0.00	64.90	1	7,279	0.01%
2022/05/23	1	65.10	0	0.00	65.30	1	7,278	0.01%
2022/05/20	1	65.30	0	0.00	65.30	1	7,296	0.01%
2022/05/19	1	65.00	1	64.90	64.70	0	7,274	0.00%
2022/05/18	1	65.10	1	65.40	65.20	0	7,214	0.00%
2022/05/16	2	64.40	1	64.40	64.20	1	7,123	0.01%
2022/05/13	15	64.67	29	64.64	64.60	-14	7,048	-0.20%
2022/05/11	1	68.80	1	68.80	68.50	0	6,716	0.00%
2022/05/10	3.3	69.52	1	69.60	69.70	2.3	6,755	0.03%
2022/05/09	3.5	69.54	0	0.00	69.40	3.5	6,795	0.05%
2022/05/05	0	0.00	1	71.00	70.90	-1	6,821	-0.01%
2022/05/04	4	70.20	0	0.00	70.50	4	6,845	0.06%
2022/04/29	0.2	70.00	2	70.20	70.30	-1.8	6,988	-0.03%
2022/04/27	5	69.96	0	0.00	69.90	5	6,982	0.07%
2022/04/26	0	0.00	1	70.90	71.30	-1	7,134	-0.01%
2022/04/25	3.1	70.04	0	0.00	70.50	3.1	7,315	0.04%
2022/04/22	0.1	71.60	0	0.00	72.00	0.1	7,200	0.00%
2022/04/21	0	0.00	3.1	71.60	71.90	-3.1	7,147	-0.04%
2022/04/20	0	0.00	2	70.90	70.70	-2	7,091	-0.03%
2022/04/19	2	70.40	1	70.80	70.00	1	6,993	0.01%
2022/04/18	1.1	70.50	0	0.00	70.50	1.1	7,016	0.02%
2022/04/15	1	70.40	0	0.00	70.30	1	7,000	0.01%
2022/04/14	0	0.00	1	71.50	71.50	-1	6,987	-0.01%
2022/04/12	0	0.00	11.3	71.00	71.00	-11.3	7,071	-0.16%
2022/04/08	0	0.00	2	71.55	71.60	-2	7,041	-0.03%
2022/04/07	0	0.00	3	71.10	71.10	-3	7,028	-0.04%
2022/04/01	0.1	72.10	0	0.00	72.50	0.1	6,933	0.00%
2022/03/29	1	72.70	1	72.60	72.80	0	6,864	0.00%
2022/03/25	1	72.90	1	73.50	73.60	0	6,816	0.00%
2022/03/24	0	0.00	2	72.90	73.60	-2	6,793	-0.03%
2022/03/23	0	0.00	4	72.70	73.00	-4	6,702	-0.06%
2022/03/22	0	0.00	13	72.75	72.80	-13	6,628	-0.20%
2022/03/21	4	72.03	32	72.19	71.90	-28	6,518	-0.43%
2022/03/17	12	72.28	4	72.60	72.90	8	6,112	0.13%
2022/03/16	0	0.00	11	71.93	72.10	-11	5,956	-0.18%
2022/03/15	11	71.30	1	71.20	71.60	10	5,852	0.17%
2022/03/14	2	71.40	5	71.20	71.60	-3	5,755	-0.05%
2022/03/11	30	70.45	7	70.77	70.40	23	5,584	0.41%
2022/03/10	0	0.00	1	69.40	69.60	-1	5,413	-0.02%
2022/03/09	0	0.00	1	68.90	68.90	-1	5,413	-0.02%
2022/03/08	0	0.00	6	68.43	68.60	-6	5,452	-0.11%
2022/03/01	1	70.00	5	70.30	70.30	-4	5,422	-0.07%
2022/02/24	0	0.00	2	69.00	69.00	-2	5,286	-0.04%
2022/02/22	1	69.20	0	0.00	69.60	1	5,238	0.02%
2022/02/21	0	0.00	2	69.90	70.10	-2	5,236	-0.04%
2022/02/17	0	0.00	5	69.96	70.30	-5	5,349	-0.09%
2022/02/15	0	0.00	1	69.40	69.10	-1	5,457	-0.02%
2022/02/14	0	0.00	10	70.00	69.60	-10	5,494	-0.18%
2022/02/08	0	0.00	1	69.50	69.70	-1	5,456	-0.02%
2022/02/07	0.4	68.83	0	0.00	69.60	0.4	5,471	0.01%
2022/01/26	2	69.45	1	69.20	69.30	1	5,489	0.02%
2022/01/25	0.1	69.60	0	0.00	69.90	0.1	5,829	0.00%
2022/01/24	2.2	70.35	4.5	70.62	70.80	-2.3	5,792	-0.04%
2022/01/21	2	70.05	1	70.40	70.40	1	5,745	0.02%
2022/01/19	0	0.00	12	70.63	71.00	-12	5,613	-0.21%
2022/01/18	34	70.29	37.2	70.60	70.40	-3.2	5,451	-0.06%
2022/01/17	2	68.90	0	0.00	69.00	2	5,157	0.04%
2022/01/14	5	69.10	5	69.50	69.00	0	5,171	0.00%
2022/01/13	0	0.00	3	69.27	69.30	-3	5,198	-0.06%
2022/01/10	1	68.50	0	0.00	68.80	1	5,236	0.02%
2022/01/06	0	0.00	12	68.80	69.30	-12	5,247	-0.23%
2022/01/04	0	0.00	0.2	68.30	68.30	-0.2	5,251	0.00%
2022/01/03	0	0.00	7	68.94	68.90	-7	5,199	-0.13%
2021/12/29	0	0.00	7	69.39	69.30	-7	5,230	-0.13%
2021/12/28	0	0.00	9.1	68.95	69.40	-9.1	5,246	-0.17%
2021/12/24	0	0.00	1	68.70	68.70	-1	5,246	-0.02%
2021/12/22	2	68.50	1	68.50	68.50	1	5,294	0.02%
2021/12/21	0	0.00	3	68.40	68.70	-3	5,306	-0.06%
2021/12/20	0	0.00	1	68.00	68.50	-1	5,312	-0.02%
2021/12/17	0	0.00	2	67.90	68.20	-2	5,402	-0.04%
2021/12/16	2	67.75	4	67.83	67.90	-2	5,404	-0.04%
2021/12/15	0	0.00	1	67.70	67.70	-1	5,462	-0.02%
2021/12/14	2	67.30	0	0.00	67.50	2	5,527	0.04%
2021/12/13	0	0.00	1.3	67.65	67.40	-1.3	5,502	-0.02%
2021/12/10	0	0.00	1	67.90	67.90	-1	5,489	-0.02%
2021/12/09	0	0.00	1.6	67.70	68.00	-1.6	5,482	-0.03%
2021/12/08	0.4	67.10	0	0.00	67.10	0.4	5,438	0.01%
2021/12/07	0	0.00	0.1	66.90	66.80	-0.1	5,387	0.00%
2021/12/02	1	66.30	0	0.00	66.40	1	5,331	0.02%
2021/12/01	2	66.60	0	0.00	66.90	2	5,259	0.04%
2021/11/30	0	0.00	1	66.90	66.60	-1	5,250	-0.02%
2021/11/29	3	67.07	3	66.70	67.00	0	5,112	0.00%
2021/11/26	5	67.50	3	67.40	67.30	2	5,111	0.04%
2021/11/25	5	67.76	20	67.80	67.80	-15	5,201	-0.29%
2021/11/24	0	0.00	1	68.30	68.10	-1	5,184	-0.02%
2021/11/23	4	68.30	11.2	68.41	68.30	-7.2	5,190	-0.14%
2021/11/22	20	68.50	0	0.00	68.20	20	5,195	0.38%
2021/11/19	6	68.00	0	0.00	68.10	6	5,249	0.11%
2021/11/16	1	68.30	0	0.00	68.40	1	5,203	0.02%
2021/11/10	0	0.00	2	68.80	68.40	-2	5,304	-0.04%
2021/11/09	5	68.10	0	0.00	69.00	5	5,375	0.09%
2021/11/08	6	68.13	0	0.00	68.50	6	5,461	0.11%
2021/11/04	6	69.10	4	69.30	69.30	2	5,483	0.04%
2021/11/03	0	0.00	4	69.78	69.50	-4	5,504	-0.07%
2021/11/02	27	69.65	17.6	70.09	69.30	9.4	5,477	0.17%
2021/10/27	0.5	67.50	0	0.00	67.70	0.5	5,372	0.01%
2021/10/26	0	0.00	11	67.80	67.90	-11	5,448	-0.20%
2021/10/25	2	67.10	5	67.10	67.10	-3	5,456	-0.05%
2021/10/22	0	0.00	1	67.30	67.40	-1	5,540	-0.02%
2021/10/20	0	0.00	11	67.94	67.80	-11	5,599	-0.20%
2021/10/19	0	0.00	6	68.10	67.90	-6	5,613	-0.11%
2021/10/18	6	67.60	6	68.00	67.80	0	5,644	0.00%
2021/10/14	1	68.00	0	0.00	67.40	1	5,724	0.02%
2021/10/13	0.1	67.70	8	67.83	67.80	-7.9	5,744	-0.14%
2021/10/12	1	67.20	0	0.00	67.70	1	5,787	0.02%
2021/10/08	0	0.00	10	66.80	66.80	-10	5,786	-0.17%
2021/10/05	3	66.17	0	0.00	66.40	3	6,142	0.05%
2021/10/04	6	66.60	0	0.00	66.10	6	6,293	0.10%
2021/10/01	0	0.00	24	66.01	66.00	-24	6,320	-0.38%
2021/09/30	0	0.00	11.1	66.87	67.00	-11.1	6,337	-0.17%
2021/09/28	0.5	66.60	5	66.92	66.50	-4.5	6,517	-0.07%
2021/09/27	2	67.30	1	67.10	67.20	1	6,647	0.02%
2021/09/24	20	67.60	5	67.44	67.10	15	6,925	0.22%
2021/09/23	10	65.70	3	66.00	66.10	7	7,370	0.09%
2021/09/22	10	65.20	0	0.00	65.60	10	7,624	0.13%
2021/09/17	1	65.00	0	0.00	64.70	1	7,717	0.01%
2021/09/16	2	65.00	0	0.00	64.90	2	7,809	0.03%
2021/09/14	0	0.00	2	64.70	64.50	-2	8,037	-0.02%
2021/09/13	1	64.60	5	65.04	65.20	-4	8,176	-0.05%
2021/09/08	0	0.00	1	64.50	64.40	-1	8,506	-0.01%
2021/09/06	0	0.00	1	65.30	65.30	-1	8,622	-0.01%
2021/09/02	7	64.70	5	64.70	64.50	2	8,730	0.02%
2021/09/01	5	65.00	3	65.07	64.90	2	8,760	0.02%
2021/08/27	1	64.40	0	0.00	64.70	1	8,706	0.01%
2021/08/26	0	0.00	2	64.80	64.60	-2	8,732	-0.02%
2021/08/25	2	64.25	0	0.00	64.30	2	8,778	0.02%
2021/08/19	1	64.10	0.4	64.40	64.50	0.6	9,122	0.01%
2021/08/18	2	63.95	3	63.90	64.10	-1	9,144	-0.01%
2021/08/17	3	64.27	1.9	64.23	64.50	1.1	9,221	0.01%
2021/08/16	1	64.62	1	65.20	64.50	0	9,212	0.00%
2021/08/13	5.1	65.88	1	66.10	65.70	4.1	9,230	0.04%
2021/08/12	1	66.70	0	0.00	66.60	1	9,300	0.01%
2021/08/11	4	67.65	5	67.86	67.80	-1	9,333	-0.01%
2021/08/10	1	67.30	2	67.35	68.00	-1	9,357	-0.01%
2021/08/09	2.5	67.58	1	67.90	67.50	1.5	9,527	0.02%
2021/08/06	1	68.30	2	68.25	68.30	-1	9,564	-0.01%
2021/08/05	3	67.80	9	68.70	68.80	-6	9,788	-0.06%
2021/08/03	4	66.95	2	66.80	67.10	2	10,434	0.02%
2021/08/02	21	67.06	1	67.10	67.10	20	10,492	0.19%
2021/07/30	4	67.08	0	0.00	67.30	4	10,571	0.04%
2021/07/28	2	67.70	1	67.80	67.80	1	10,891	0.01%
2021/07/27	7	67.57	1	68.10	68.00	6	11,112	0.05%
2021/07/26	1	66.70	0	0.00	66.90	1	11,257	0.01%
2021/07/23	11	66.80	0	0.00	66.80	11	11,392	0.10%
2021/07/22	2	67.10	0	0.00	67.10	2	11,465	0.02%
2021/07/21	1	67.00	1	66.90	67.20	0	11,550	0.00%
2021/07/20	5	67.50	2	67.55	67.20	3	11,656	0.03%
2021/07/16	2	67.85	0	0.00	68.00	2	12,296	0.02%
2021/07/15	4	67.90	0	0.00	67.90	4	12,418	0.03%
2021/07/14	2	67.70	0	0.00	67.80	2	12,453	0.02%
2021/07/13	0	0.00	1	68.00	68.00	-1	12,488	-0.01%
2021/07/12	6.1	66.96	2	66.90	66.90	4.1	12,472	0.03%
2021/07/09	5	67.60	4	67.70	67.60	1	12,388	0.01%
2021/07/08	1	68.10	1	68.10	68.10	0	12,472	0.00%
2021/07/07	5	68.16	2	68.15	68.30	3	12,569	0.02%
2021/07/06	9	68.56	6	68.25	68.30	3	12,718	0.02%
2021/07/05	9	68.03	1	68.70	68.70	8	12,813	0.06%
2021/07/02	6.1	67.92	0	0.00	68.00	6.1	12,858	0.05%
2021/07/01	7.1	68.39	0	0.00	68.30	7.1	12,921	0.05%
2021/06/30	17.1	68.86	0	0.00	68.80	17.1	12,878	0.13%
2021/06/29	21	73.68	40	73.75	73.70	-19	12,478	-0.15%
2021/06/28	0	0.00	8	74.16	74.00	-8	12,325	-0.06%
2021/06/25	0	0.00	1	74.50	74.50	-1	12,356	-0.01%
2021/06/24	12	74.83	11	74.82	74.50	1	12,490	0.01%
2021/06/22	3	74.47	2	74.35	74.30	1	13,325	0.01%
2021/06/21	0	0.00	1	73.80	74.40	-1	13,359	-0.01%
2021/06/18	3	74.27	19	74.40	74.70	-16	13,457	-0.12%
2021/06/17	2	73.60	0	0.00	74.00	2	13,494	0.01%
2021/06/16	1	73.80	4	73.73	73.80	-3	13,793	-0.02%
2021/06/11	3	72.43	15	72.40	72.30	-12	14,259	-0.08%
2021/06/10	1	72.50	1	73.00	73.00	0	14,363	0.00%
2021/06/08	0	0.00	4	73.35	73.50	-4	14,816	-0.03%
2021/06/04	0	0.00	5	73.40	73.40	-5	15,470	-0.03%
2021/06/03	0.1	73.60	1	73.50	73.50	-0.9	15,584	-0.01%
2021/06/02	19.1	73.57	10	74.10	73.60	9.1	15,739	0.06%
2021/06/01	0	0.00	3.8	73.63	73.80	-3.8	15,892	-0.02%
2021/05/31	0	0.00	3.6	72.93	73.50	-3.6	15,999	-0.02%
2021/05/28	4.1	73.25	5	73.20	73.20	-1	16,099	-0.01%
2021/05/27	1	72.50	1	73.00	73.20	0	16,226	0.00%
2021/05/26	8	73.10	0	0.00	73.30	8	16,505	0.05%
2021/05/25	0	0.00	3	72.60	72.90	-3	16,687	-0.02%
2021/05/24	20	72.52	3	72.40	72.70	17	16,815	0.10%
2021/05/21	0	0.00	2	72.30	72.50	-2	16,964	-0.01%
2021/05/20	12	72.30	17	72.07	72.10	-5	17,089	-0.03%
2021/05/19	0	0.00	3	71.00	71.50	-3	17,153	-0.02%
2021/05/17	0.1	69.40	14	68.89	68.40	-14	17,964	-0.08%
2021/05/14	12	70.70	2	70.70	70.60	10	17,941	0.06%
2021/05/13	22	70.62	4	70.20	70.10	18	18,054	0.10%
2021/05/12	180	71.59	126	71.14	71.10	54	17,959	0.30%	大買/大賣/
2021/05/11	1	69.81	9	69.83	69.30	-8	17,558	-0.05%
2021/05/10	0	0.00	5	71.10	70.60	-5	17,580	-0.03%
2021/05/07	3	70.87	6	70.90	71.10	-3	18,197	-0.02%
2021/05/06	3	70.17	33	70.27	69.70	-30	19,274	-0.16%
2021/05/05	5	71.44	1	70.80	70.80	4	19,804	0.02%
2021/05/04	8	71.19	41	71.40	71.50	-33	20,037	-0.16%
2021/05/03	8	72.41	24	72.30	72.20	-16	20,055	-0.08%
2021/04/29	3	74.20	10	73.98	73.60	-7	20,347	-0.03%
2021/04/28	5	73.70	1	73.50	73.60	4	20,672	0.02%
2021/04/27	13.1	73.21	3	73.27	73.30	10.1	21,355	0.05%
2021/04/26	92	73.51	9	73.57	73.60	83	21,679	0.38%
2021/04/23	19	74.23	0	0.00	73.90	19	22,419	0.08%
2021/04/22	2	74.65	93	74.58	74.10	-91	24,604	-0.37%
2021/04/21	0	0.00	6	73.95	74.30	-6	25,484	-0.02%
2021/04/19	4.9	73.72	0	0.00	73.80	4.9	26,288	0.02%
2021/04/16	1	73.50	18	73.41	73.50	-17	26,368	-0.06%
2021/04/15	5	72.98	0	0.00	73.00	5	26,429	0.02%
2021/04/14	10	72.84	61	72.15	73.20	-51	26,434	-0.19%
2021/04/13	17	72.82	1	72.60	72.50	16	26,365	0.06%
2021/04/12	9	72.78	12	72.68	72.70	-3	26,479	-0.01%
2021/04/09	2	73.55	6.3	73.50	73.30	-4.3	26,461	-0.02%
2021/04/08	2.1	73.60	2	73.70	73.60	0.1	26,327	0.00%
2021/04/07	2	72.80	1	72.70	72.80	1	26,181	0.00%
2021/04/06	29.1	73.21	6	73.07	73.00	23.1	26,030	0.09%
2021/04/01	27	73.65	19	73.55	73.50	8	25,829	0.03%
2021/03/31	14	73.90	1	74.10	74.10	13	25,726	0.05%
2021/03/30	13	73.49	4	73.60	73.70	9	25,623	0.04%
2021/03/29	10	73.53	1	73.60	73.60	9	25,510	0.04%
2021/03/26	60	73.96	1,636	73.80	73.80	-1,576	25,357	-6.22%	大賣/鉅額交易
2021/03/25	1,757	75.42	115	75.66	75.70	1,642	24,820	6.62%	大買/大賣/鉅額交易
2021/03/24	6	74.40	11	74.14	74.20	-5	24,692	-0.02%
2021/03/23	3	74.10	0	0.00	74.00	3	24,594	0.01%
2021/03/22	3	74.17	2	74.15	74.00	1	24,491	0.00%
2021/03/19	1	74.30	34	74.53	75.00	-33	24,545	-0.13%
2021/03/18	23	74.18	30	73.95	74.30	-7	24,358	-0.03%
2021/03/17	7	72.69	0	0.00	72.30	7	24,366	0.03%
2021/03/16	9	71.82	0	0.00	71.50	9	24,370	0.04%
2021/03/15	30	71.07	11	71.74	71.50	19	24,405	0.08%
2021/03/12	7	71.30	3	71.40	71.40	4	24,426	0.02%
2021/03/11	19.2	71.55	12	71.63	72.00	7.2	24,483	0.03%
2021/03/10	4.1	74.10	9	74.21	73.90	-4.9	23,998	-0.02%
2021/03/09	11	73.10	4	72.80	72.80	7	23,975	0.03%
2021/03/08	8.1	73.74	5	73.20	73.20	3.1	23,979	0.01%
2021/03/05	40	73.75	20	73.79	73.50	20	23,936	0.08%
2021/03/04	11.1	74.43	5	74.30	74.30	6.1	23,982	0.03%
2021/03/03	3	75.30	9	74.90	75.50	-6	23,918	-0.03%
2021/03/02	14	74.59	4	74.83	73.90	10	23,861	0.04%
2021/02/26	15	74.62	2	74.95	74.60	13	23,754	0.05%
2021/02/25	37	76.26	0	0.00	75.90	37	23,456	0.16%
2021/02/24	7	76.26	5	76.48	76.00	2	23,325	0.01%
2021/02/23	20	75.26	1	75.00	75.10	19	23,270	0.08%
2021/02/22	12	76.04	2	76.30	75.80	10	23,118	0.04%
2021/02/19	2	75.45	6	75.17	76.10	-4	22,985	-0.02%
2021/02/18	11.1	75.65	2.5	75.14	75.40	8.6	22,853	0.04%
2021/02/17	30	75.84	17	76.04	75.20	13	22,678	0.06%
2021/02/05	9.1	78.50	36	78.41	78.40	-26.9	22,274	-0.12%
2021/02/04	11	78.66	7	78.94	78.90	4	22,157	0.02%
2021/02/03	16	78.40	10	78.40	78.20	6	22,161	0.03%
2021/02/02	28	78.55	19	78.81	78.10	9	22,341	0.04%
2021/02/01	17	77.84	27	77.66	78.00	-10	22,368	-0.04%
2021/01/29	51.5	81.07	75	82.21	78.40	-23.5	22,106	-0.11%
2021/01/28	107	81.34	439	81.57	81.50	-332	21,406	-1.55%	大買/大賣/鉅額交易
2021/01/27	495	80.87	338	80.69	81.10	157	20,213	0.78%	大買/大賣/鉅額交易
2021/01/26	154	79.19	266	78.58	77.70	-112	19,412	-0.58%	大買/大賣/鉅額交易
2021/01/25	107	77.96	13	77.81	78.00	94	19,027	0.49%	大買/
2021/01/22	13	77.61	50	76.68	77.60	-37	18,789	-0.20%
2021/01/21	25	77.57	28	77.16	77.00	-3	18,280	-0.02%
2021/01/20	49	77.50	18	77.19	76.00	31	17,816	0.17%
2021/01/19	114	79.08	22	78.96	79.00	92	17,029	0.54%	大買/
2021/01/18	120	79.58	360	79.75	79.00	-240	16,570	-1.45%	大買/大賣/鉅額交易
2021/01/15	891	81.92	1,199	81.38	80.40	-308	15,678	-1.96%	大買/大賣/鉅額交易
2021/01/14	1,063	77.51	1,159	76.89	77.90	-96	13,423	-0.72%	大買/大賣/
2021/01/13	1,025	70.41	252	70.91	70.90	773	12,034	6.42%	大買/大賣/鉅額交易
2021/01/12	4	67.33	30	67.60	67.50	-26	11,175	-0.23%
2021/01/11	37	66.79	5.1	66.71	67.30	31.9	10,964	0.29%
2021/01/08	4	66.80	1	67.50	67.40	3	10,765	0.03%
2021/01/06	8	66.69	1	66.70	66.70	7	10,633	0.07%
2021/01/05	2	66.80	0	0.00	66.80	2	10,501	0.02%
2021/01/04	1	67.80	3	68.10	68.00	-2	10,269	-0.02%
2020/12/30	3	66.60	1	66.80	67.50	2	10,034	0.02%
2020/12/29	1	67.70	1	67.50	67.10	0	9,957	0.00%
2020/12/28	10	68.20	22	68.10	68.00	-12	9,906	-0.12%
2020/12/23	3	66.30	0	0.00	66.80	3	9,889	0.03%
2020/12/22	4	66.43	2	67.00	66.20	2	9,905	0.02%
2020/12/21	11	66.01	3	66.50	66.20	8	9,896	0.08%
2020/12/18	5	66.88	0	0.00	66.70	5	9,762	0.05%
2020/12/17	0	0.00	12	67.98	67.90	-12	9,618	-0.12%
2020/12/16	1	68.00	0	0.00	68.50	1	9,602	0.01%
2020/12/15	15	67.45	6	68.40	67.30	9	9,669	0.09%
2020/12/14	1	69.90	0	0.00	69.60	1	9,443	0.01%
2020/12/11	36	70.45	56.5	70.87	69.90	-20.5	9,331	-0.22%
2020/12/10	42	69.19	13	69.29	69.40	29	8,938	0.32%
2020/12/09	2	68.80	1	69.20	69.40	1	8,781	0.01%
2020/12/08	4.5	68.67	14	68.81	68.40	-9.5	8,606	-0.11%
2020/12/07	394	68.39	390	68.70	68.80	4	8,455	0.05%	大買/大賣/
2020/12/04	1	66.70	2	66.55	66.60	-1	8,094	-0.01%
2020/12/03	2	65.80	0	0.00	66.10	2	8,018	0.02%
2020/12/02	1	66.00	12	66.07	66.40	-11	7,971	-0.14%
2020/12/01	13	65.27	50	65.30	65.50	-37	7,857	-0.47%
2020/11/30	5	66.28	0	0.00	65.30	5	7,741	0.06%
2020/11/27	1	66.50	1	66.60	66.50	0	7,551	0.00%
2020/11/26	0	0.00	11	66.19	66.50	-11	7,521	-0.15%
2020/11/25	9	66.33	7.1	66.48	65.90	1.9	7,510	0.02%
2020/11/24	6	66.17	11	66.06	66.20	-5	7,477	-0.07%
2020/11/23	3	65.70	152	65.77	65.90	-149	7,358	-2.02%	大賣/鉅額交易
2020/11/20	109	66.29	103	66.57	65.60	6	7,246	0.08%	大買/大賣/
2020/11/19	11	65.00	3	65.40	65.00	8	7,129	0.11%
2020/11/18	0	0.00	30	65.13	65.30	-30	7,205	-0.42%
2020/11/17	5	64.90	1	64.90	65.00	4	7,243	0.06%
2020/11/16	8	64.88	27	65.11	65.00	-19	7,368	-0.26%
2020/11/13	22	64.25	632	63.60	64.10	-610	7,365	-8.28%	大賣/鉅額交易
2020/11/12	175	62.31	0	0.00	62.30	175	7,281	2.40%	大買/鉅額交易
2020/11/11	90	61.99	6	61.85	62.50	84	7,841	1.07%
2020/11/10	86.8	60.28	10	60.30	60.30	76.8	8,501	0.90%
2020/11/09	458	62.08	79	60.84	60.90	379	8,160	4.64%	大買/鉅額交易
2020/11/06	2	62.50	0	0.00	62.20	2	7,951	0.03%
2020/11/05	13	62.58	3	62.60	62.30	10	8,012	0.12%
2020/11/04	56	62.31	0	0.00	62.30	56	8,066	0.69%
2020/11/03	6	62.42	0	0.00	62.40	6	8,181	0.07%
2020/10/30	2	61.70	0.6	61.60	61.50	1.4	8,537	0.02%
2020/10/29	39	61.90	0	0.00	61.90	39	8,543	0.46%
2020/10/28	1	62.30	0	0.00	62.30	1	8,639	0.01%
2020/10/26	3.2	62.28	0	0.00	62.30	3.2	8,767	0.04%
2020/10/23	1	62.20	0	0.00	62.40	1	8,830	0.01%
2020/10/22	7	62.34	20	62.50	62.30	-13	8,865	-0.15%
2020/10/21	2	63.00	0	0.00	62.80	2	8,820	0.02%
2020/10/20	2	63.65	0	0.00	63.50	2	8,922	0.02%
2020/10/19	1	64.00	1	63.50	63.50	0	8,992	0.00%
2020/10/14	1	64.40	9	64.50	63.70	-8	9,365	-0.09%
2020/10/13	0	0.00	1	64.20	64.20	-1	9,314	-0.01%
2020/10/12	3	63.80	0	0.00	64.10	3	9,380	0.03%
2020/10/08	70	63.94	0	0.00	64.00	70	9,392	0.75%
2020/09/30	0	0.00	1	63.90	63.80	-1	9,703	-0.01%
2020/09/28	0	0.00	5	62.00	62.20	-5	9,840	-0.05%
2020/09/25	6	61.23	0	0.00	61.30	6	9,978	0.06%
2020/09/24	1	61.50	0	0.00	61.50	1	10,068	0.01%
2020/09/22	1	63.40	0	0.00	63.20	1	10,826	0.01%
2020/09/18	0	0.00	25	64.94	65.60	-25	11,465	-0.22%
2020/09/17	1	64.40	2	64.20	63.90	-1	11,566	-0.01%
2020/09/16	0	0.00	3	64.40	64.00	-3	11,769	-0.03%
2020/09/15	0	0.00	6	64.10	63.90	-6	11,987	-0.05%
2020/09/14	0	0.00	3	63.90	63.80	-3	12,033	-0.02%
2020/09/10	5	62.84	0	0.00	62.80	5	12,134	0.04%
2020/09/07	8	62.99	20	62.90	62.90	-12	12,889	-0.09%
2020/09/04	0	0.00	1	63.20	63.60	-1	12,959	-0.01%
2020/09/02	1	63.30	0	0.00	63.70	1	13,103	0.01%
2020/09/01	0	0.00	2	63.40	63.50	-2	13,101	-0.02%
2020/08/31	5	62.80	0	0.00	62.50	5	13,183	0.04%
2020/08/27	0	0.00	0.5	64.00	63.90	-0.5	13,210	0.00%
2020/08/24	12	63.37	2	63.00	63.30	10	13,484	0.07%
2020/08/21	16	64.44	1	64.40	64.40	15	13,382	0.11%
2020/08/20	1	63.70	5	63.40	64.00	-4	13,352	-0.03%
2020/08/19	2	67.00	8	66.53	66.60	-6	13,179	-0.05%
2020/08/18	11	67.99	0	0.00	67.70	11	13,092	0.08%
2020/08/17	203	69.72	320	69.12	69.10	-117	13,050	-0.90%	大買/大賣/鉅額交易
2020/08/14	382	66.67	330	66.82	66.70	52	12,536	0.41%	大買/大賣/
2020/08/12	1	62.30	3	62.30	62.10	-2	11,973	-0.02%
2020/08/11	3	62.30	0	0.00	62.00	3	12,059	0.02%
2020/08/10	2	63.50	10	63.70	63.60	-8	12,418	-0.06%
2020/08/07	0	0.00	139	63.56	63.60	-139	12,421	-1.12%	大賣/鉅額交易
2020/08/06	9	63.74	0	0.00	64.00	9	12,425	0.07%
2020/08/05	27	63.73	1	64.00	63.40	26	12,453	0.21%
2020/08/04	44.1	63.21	16	63.84	63.80	28.1	12,389	0.23%
2020/08/03	37	62.06	0	0.00	62.10	37	12,256	0.30%
2020/07/31	20	61.73	4	61.70	61.70	16	12,209	0.13%
2020/07/30	5	60.84	4	60.75	61.30	1	12,140	0.01%
2020/07/29	28	60.56	7	60.57	60.10	21	12,083	0.17%
2020/07/28	4	60.93	2	61.70	60.60	2	12,092	0.02%
2020/07/27	2	60.70	0	0.00	60.40	2	12,154	0.02%
2020/07/24	3	61.50	0	0.00	61.20	3	12,241	0.02%
2020/07/23	15	62.30	11	62.55	62.20	4	12,237	0.03%
2020/07/22	0	0.00	5	61.96	61.90	-5	12,201	-0.04%
2020/07/21	5	61.20	0	0.00	61.20	5	12,219	0.04%
2020/07/20	15	61.63	0	0.00	61.50	15	12,115	0.12%
2020/07/17	0	0.00	10.3	64.12	64.00	-10.3	11,970	-0.09%
2020/07/16	2	64.10	0	0.00	64.10	2	12,076	0.02%
2020/07/14	6	64.78	0	0.00	64.70	6	12,193	0.05%
2020/07/13	0	0.00	1	64.10	64.80	-1	12,260	-0.01%
2020/07/09	6	65.08	2	64.85	64.80	4	12,411	0.03%
2020/07/08	15	65.07	0	0.00	65.10	15	12,351	0.12%
2020/07/07	18	65.26	2	65.80	65.60	16	12,272	0.13%
2020/07/06	3	66.43	0	0.00	66.50	3	12,140	0.02%
2020/07/03	0	0.00	14	65.92	66.10	-14	12,122	-0.12%
2020/07/02	10	65.20	1	64.90	65.30	9	12,087	0.07%
2020/07/01	1	64.50	2	64.80	64.50	-1	12,103	-0.01%
2020/06/30	32	64.61	0	0.00	64.00	32	12,039	0.27%
2020/06/29	22	70.00	6	69.97	69.80	16	11,418	0.14%
2020/06/24	10	70.20	3	70.27	70.10	7	11,148	0.06%
2020/06/23	4	70.38	3	70.37	70.00	1	11,187	0.01%
2020/06/22	2	69.65	10	69.30	70.10	-8	10,980	-0.07%
2020/06/19	10	68.30	5	68.80	68.80	5	10,829	0.05%
2020/06/18	10	68.60	10	69.10	68.90	0	10,687	0.00%
2020/06/17	11	68.09	0	0.00	68.60	11	10,682	0.10%
2020/06/16	9.1	68.97	44	68.93	68.60	-34.9	10,759	-0.32%
2020/06/15	6	68.63	3	68.90	67.80	3	10,819	0.03%
2020/06/12	65	68.80	69	68.83	69.10	-4	10,733	-0.04%
2020/06/11	28	68.73	34	69.81	67.80	-6	10,583	-0.06%
2020/06/10	0	0.00	10	66.80	67.00	-10	10,270	-0.10%
2020/06/09	2	66.00	1	66.40	66.00	1	10,382	0.01%
2020/06/08	2	66.80	4	66.75	66.80	-2	10,395	-0.02%
2020/06/05	1	66.00	0	0.00	66.30	1	10,372	0.01%
2020/06/04	1	66.60	5	66.60	66.40	-4	10,458	-0.04%
2020/06/03	0	0.00	5	66.18	66.10	-5	10,478	-0.05%
2020/06/02	2	65.10	6	65.10	65.10	-4	10,380	-0.04%
2020/06/01	1	64.20	2	64.00	64.20	-1	10,357	-0.01%
2020/05/29	2	63.00	17	62.85	64.50	-15	10,339	-0.15%
2020/05/28	14	61.81	0	0.00	61.50	14	10,282	0.14%
2020/05/27	3	62.23	0	0.00	62.00	3	10,402	0.03%
2020/05/26	3	62.10	1	62.30	62.00	2	10,471	0.02%
2020/05/22	18	60.76	0	0.00	60.70	18	10,385	0.17%
2020/05/21	16	60.93	3	60.60	60.60	13	10,324	0.13%
2020/05/20	1	61.20	0	0.00	61.00	1	10,203	0.01%
2020/05/19	15	61.63	0	0.00	61.10	15	10,136	0.15%
2020/05/18	2	63.00	1	62.60	63.00	1	9,912	0.01%
2020/05/15	178	62.04	0	0.00	62.60	178	9,872	1.80%	大買/鉅額交易
2020/05/14	0	0.00	1	66.00	66.00	-1	9,435	-0.01%
2020/05/13	0	0.00	6	66.13	66.50	-6	9,364	-0.06%
2020/05/12	92	66.22	140	66.07	66.00	-48	9,318	-0.52%	大賣/
2020/05/11	25	67.10	101	66.91	66.90	-76	9,223	-0.82%	大賣/
2020/05/08	0	0.00	25	65.90	66.30	-25	9,157	-0.27%
2020/05/06	1	65.00	0	0.00	65.00	1	9,143	0.01%
2020/05/05	0	0.00	3	65.53	65.30	-3	9,168	-0.03%
2020/05/04	6	65.07	0	0.00	64.90	6	9,171	0.07%
2020/04/30	3	66.00	5	65.96	66.10	-2	9,167	-0.02%
2020/04/29	5	66.16	1	65.70	65.50	4	9,145	0.04%
2020/04/28	5	65.80	0	0.00	65.90	5	9,085	0.06%
2020/04/23	1	63.20	6	64.00	64.40	-5	9,083	-0.06%
2020/04/22	1	63.10	0	0.00	63.10	1	8,999	0.01%
2020/04/21	9	63.58	0	0.00	63.20	9	8,908	0.10%
2020/04/20	1	64.60	0	0.00	64.40	1	8,809	0.01%
2020/04/17	2	65.30	4	65.10	65.10	-2	8,824	-0.02%
2020/04/16	12	64.25	18	64.87	65.00	-6	8,673	-0.07%
2020/04/15	1	64.50	6	64.90	64.80	-5	8,597	-0.06%
2020/04/14	3	63.30	10	63.30	63.70	-7	8,529	-0.08%
2020/04/13	1	61.70	0	0.00	62.00	1	8,480	0.01%
2020/04/09	5	61.60	2	62.50	61.80	3	8,497	0.04%
2020/04/08	4	61.85	5	63.00	62.50	-1	8,461	-0.01%
2020/04/07	10	62.30	5	63.50	61.80	5	8,374	0.06%
2020/04/06	0	0.00	14	61.25	61.60	-14	8,244	-0.17%
2020/04/01	2	58.70	0	0.00	58.40	2	8,028	0.02%
2020/03/31	5	58.50	0	0.00	58.00	5	7,929	0.06%
2020/03/30	0	0.00	20	59.28	59.30	-20	7,705	-0.26%
2020/03/27	268	60.55	236	60.56	60.10	32	7,575	0.42%	大買/大賣/
2020/03/26	0	0.00	1	55.60	55.10	-1	7,245	-0.01%
2020/03/25	0	0.00	1	55.10	54.90	-1	7,265	-0.01%
2020/03/24	0	0.00	8	51.64	51.90	-8	7,242	-0.11%
2020/03/23	7	49.29	0	0.00	48.20	7	7,341	0.10%
2020/03/20	2	51.85	0	51.80	51.80	2	7,335	0.03%
2020/03/19	0	0.00	2	49.25	48.10	-2	7,245	-0.03%
2020/03/18	7	50.70	0	0.00	50.30	7	7,137	0.10%
2020/03/17	6	51.90	11	50.94	50.70	-5	7,143	-0.07%
2020/03/16	2	53.60	0	53.00	52.60	2	7,083	0.03%
2020/03/13	13	53.48	9	54.10	55.30	4	7,017	0.06%
2020/03/12	2	57.25	16	57.08	56.80	-14	6,839	-0.20%
2020/03/11	1	59.60	0	0.00	59.40	1	6,756	0.01%
2020/03/10	11	60.30	0	0.00	60.30	11	6,727	0.16%
2020/03/09	0	0.00	6	62.03	61.30	-6	6,612	-0.09%
2020/03/06	1	61.50	15	61.55	61.30	-14	6,580	-0.21%
2020/03/05	0	0.00	2	62.80	62.90	-2	6,605	-0.03%
2020/03/04	0	0.00	5	61.50	61.60	-5	6,685	-0.07%
2020/03/03	1	61.20	6	61.48	61.00	-5	6,584	-0.08%
2020/03/02	4	60.43	0	0.00	60.30	4	6,503	0.06%
2020/02/27	2	63.45	0	0.00	62.70	2	6,430	0.03%
2020/02/26	0	0.00	1	64.30	64.20	-1	6,378	-0.02%
2020/02/25	1	64.10	5	64.80	64.70	-4	6,416	-0.06%
2020/02/19	0	0.00	31	66.69	66.70	-31	6,893	-0.45%
2020/02/18	0	0.00	2	66.00	66.00	-2	6,983	-0.03%
2020/02/17	0	0.00	1	65.30	65.80	-1	7,238	-0.01%
2020/02/14	30	66.00	1	66.10	66.20	29	7,735	0.37%
2020/02/13	1	65.70	0	0.00	65.40	1	8,226	0.01%
2020/02/12	0	0.00	1	65.10	65.30	-1	8,661	-0.01%
2020/02/10	2	63.60	4	65.05	64.70	-2	9,654	-0.02%
2020/02/07	2	65.30	2	65.45	65.30	0	9,618	0.00%
2020/02/05	1	64.30	0	0.00	64.80	1	9,685	0.01%
2020/02/04	1	64.80	0	0.00	64.80	1	9,735	0.01%
2020/01/31	0	0.00	8	64.14	63.60	-8	9,843	-0.08%
2020/01/30	4.4	63.39	7	63.20	62.80	-2.6	9,970	-0.03%
2020/01/20	0	0.00	1	68.00	68.00	-1	9,796	-0.01%
2020/01/15	2	68.80	0	0.00	68.20	2	9,888	0.02%
2020/01/13	2	68.95	2	68.70	69.20	0	9,978	0.00%
2020/01/10	33	67.09	0	0.00	67.00	33	10,257	0.32%
2020/01/09	1	67.20	0	0.00	67.40	1	10,402	0.01%
2020/01/08	4	67.65	0	0.00	67.70	4	10,386	0.04%
2020/01/07	0	0.00	5	67.90	68.30	-5	10,325	-0.05%
2020/01/03	4	68.38	0	0.00	68.20	4	10,280	0.04%
2020/01/02	11	68.21	0	0.00	68.60	11	10,267	0.11%
2019/12/30	3	69.10	1	69.00	68.80	2	10,280	0.02%
2019/12/25	0	0.00	4	69.00	69.30	-4	10,395	-0.04%
2019/12/23	0	0.00	2	70.10	69.80	-2	10,403	-0.02%
2019/12/20	0	0.00	4	70.20	70.10	-4	10,393	-0.04%
2019/12/19	6	70.25	4	70.20	70.20	2	10,340	0.02%
2019/12/18	14	71.11	16	70.96	71.10	-2	10,264	-0.02%
2019/12/17	1	69.30	0	0.00	69.80	1	10,110	0.01%
2019/12/16	5	69.24	2	69.80	68.70	3	10,061	0.03%
2019/12/13	6	68.20	3	68.20	68.80	3	10,081	0.03%
2019/12/12	0	0.00	7	69.56	69.00	-7	10,022	-0.07%
2019/12/11	5	67.70	0	0.00	68.70	5	9,921	0.05%
2019/12/10	1	68.30	0	0.00	68.90	1	9,860	0.01%
2019/12/09	4.1	68.57	0	0.00	68.40	4.1	9,870	0.04%
2019/12/05	1	68.90	1	69.40	68.80	0	9,812	0.00%
2019/12/04	10	68.60	0	0.00	69.00	10	9,768	0.10%
2019/12/03	7	68.87	6	69.10	69.10	1	9,735	0.01%
2019/12/02	1	67.50	2	67.25	67.50	-1	9,595	-0.01%
2019/11/29	5	68.22	0	0.00	68.00	5	9,533	0.05%
2019/11/27	0	0.00	1	69.70	69.70	-1	9,548	-0.01%
2019/11/26	1	70.00	1	70.30	70.20	0	9,489	0.00%
2019/11/25	0	0.00	4	70.40	69.90	-4	9,335	-0.04%
2019/11/22	1	70.50	0	0.00	70.80	1	9,321	0.01%
2019/11/21	0	0.00	12	71.23	71.30	-12	9,256	-0.13%
2019/11/20	2	70.80	5	71.16	71.00	-3	9,097	-0.03%
2019/11/19	12	70.52	12	70.51	70.70	0	8,977	0.00%
2019/11/18	2	70.00	0	0.00	70.00	2	8,747	0.02%
2019/11/15	6	69.73	3	69.70	69.80	3	8,659	0.03%
2019/11/14	4	70.45	11	69.70	70.00	-7	8,545	-0.08%
2019/11/13	5	69.86	53.4	69.51	70.00	-48.4	8,312	-0.58%
2019/11/12	12	67.96	51	68.13	68.60	-39	7,853	-0.50%
2019/11/11	32	67.38	2	67.00	66.70	30	7,394	0.41%
2019/11/08	14	65.27	75	65.38	67.30	-61	7,023	-0.87%
2019/11/07	39	61.05	1	60.90	61.20	38	6,158	0.62%
2019/11/06	1	61.10	0	0.00	61.30	1	6,163	0.02%
2019/11/05	0	0.00	2	61.50	61.00	-2	6,181	-0.03%
2019/11/04	1	60.70	5.4	60.75	61.10	-4.4	6,224	-0.07%
2019/11/01	5	60.20	9	60.40	60.20	-4	6,196	-0.06%
2019/10/31	6	59.48	1	59.30	59.30	5	6,190	0.08%
2019/10/30	4	60.48	1	61.30	60.40	3	6,095	0.05%
2019/10/29	1	60.40	7	60.83	60.70	-6	6,217	-0.10%
2019/10/28	0	0.00	3	59.77	59.80	-3	6,159	-0.05%
2019/10/25	0	0.00	3	59.57	59.60	-3	6,204	-0.05%
2019/10/24	0	0.00	1	59.30	59.30	-1	6,228	-0.02%
2019/10/23	0	0.00	1	58.90	59.20	-1	6,267	-0.02%
2019/10/22	0	0.00	1	58.60	58.50	-1	6,216	-0.02%
2019/10/21	3	58.13	1.9	58.25	58.30	1.1	6,157	0.02%
2019/10/18	6	58.98	12	59.01	58.00	-6	6,074	-0.10%
2019/10/17	6	56.38	9	56.78	57.30	-3	5,714	-0.05%
2019/10/16	2	55.50	1	55.30	55.50	1	5,511	0.02%
2019/10/15	2	55.10	0.4	54.90	55.10	1.6	5,528	0.03%
2019/10/14	4	55.05	4	55.15	55.00	0	5,583	0.00%
2019/10/09	0	0.00	1.3	54.52	54.00	-1.3	5,533	-0.02%
2019/10/07	10	55.50	17	55.37	55.50	-7	5,520	-0.13%
2019/09/27	5	54.30	0.1	54.00	54.00	4.9	5,447	0.09%
2019/09/24	0	0.00	19	54.99	55.00	-19	5,499	-0.35%
2019/09/23	5	54.50	5.2	54.89	54.50	-0.2	5,470	0.00%
2019/09/20	0	0.00	0.1	54.60	54.60	-0.1	5,506	0.00%
2019/09/19	0	0.00	2	54.90	54.60	-2	5,456	-0.04%
2019/09/18	9	54.42	7	54.80	54.70	2	5,436	0.04%
2019/09/16	0.3	53.30	0	0.00	53.50	0.3	5,421	0.01%
2019/09/11	0	0.00	1	52.80	53.00	-1	5,504	-0.02%
2019/09/09	11	52.80	0	0.00	52.90	11	5,468	0.20%
2019/09/05	1	52.70	0	0.00	52.70	1	5,431	0.02%
2019/09/02	0	0.00	3	52.43	52.20	-3	5,567	-0.05%
2019/08/30	3.3	52.37	17	52.26	52.40	-13.8	5,581	-0.25%
2019/08/27	0	0.00	3	50.40	50.40	-3	5,391	-0.06%
2019/08/26	1	50.00	1	50.20	50.00	0	5,427	0.00%
2019/08/23	0.1	50.80	0	0.00	50.70	0.1	5,469	0.00%
2019/08/22	0	0.00	1	51.10	51.10	-1	5,556	-0.02%
2019/08/15	1	50.20	0	0.00	50.10	1	5,512	0.02%
2019/08/14	1	50.70	0.2	50.70	50.70	0.8	5,523	0.01%
2019/08/08	2	48.35	0	0.00	48.00	2	5,414	0.04%
2019/08/07	4	48.10	0	0.00	48.00	4	5,477	0.07%
2019/08/06	0.2	48.00	1	47.15	47.70	-0.8	5,537	-0.01%
2019/08/05	1	48.50	0	0.00	48.45	1	5,533	0.02%
2019/08/02	3	49.75	0	0.00	49.70	3	5,541	0.05%
2019/08/01	0	51.00	0	0.00	50.80	0	5,735	0.00%
2019/07/31	12	51.78	12	51.33	50.90	0	6,001	0.00%
2019/07/30	3.2	56.29	10	56.44	56.00	-6.9	5,782	-0.12%
2019/07/29	0	0.00	1	57.00	57.00	-1	5,768	-0.02%
2019/07/26	3	57.27	1.1	57.40	57.50	1.9	5,731	0.03%
2019/07/25	2	57.20	0	0.00	57.40	2	5,669	0.04%
2019/07/24	0	0.00	3	56.03	56.10	-3	5,675	-0.05%
2019/07/23	1	55.80	10.2	56.08	55.90	-9.2	5,669	-0.16%
2019/07/19	2	55.70	0	0.00	55.60	2	5,719	0.03%
2019/07/16	2	56.20	2	56.30	56.30	0	5,932	0.00%
2019/07/12	2.2	55.00	0	0.00	55.00	2.2	6,297	0.03%
2019/07/11	1	55.30	0	0.00	55.50	1	6,804	0.01%
2019/07/10	3	54.70	0	0.00	54.70	3	7,505	0.04%
2019/07/09	0	0.00	5	54.40	54.50	-5	7,637	-0.07%
2019/07/05	11	55.00	0	0.00	55.10	11	7,660	0.14%
2019/07/03	0.2	54.50	1	54.40	54.50	-0.8	7,790	-0.01%
2019/06/28	0	0.00	1	53.70	53.70	-1	7,830	-0.01%
2019/06/27	2	54.30	0	0.00	54.30	2	7,899	0.03%
2019/06/26	0.1	53.70	0	0.00	54.00	0.1	7,916	0.00%
2019/06/25	1	53.80	0	0.00	53.70	1	7,976	0.01%
2019/06/24	0	0.00	6	54.00	54.20	-6	8,010	-0.07%
2019/06/21	2.1	54.18	3	53.90	53.70	-0.9	8,018	-0.01%
2019/06/19	0	0.00	2.2	53.09	53.40	-2.2	7,889	-0.03%
2019/06/17	0	0.00	11	52.18	52.20	-11	7,877	-0.14%
2019/06/12	0	0.00	1	51.70	52.20	-1	8,383	-0.01%
2019/06/10	1	50.70	0	0.00	50.30	1	8,293	0.01%
2019/06/06	6	50.12	1	50.60	50.00	5	8,306	0.06%
2019/06/05	5	50.90	0	0.00	51.00	5	8,423	0.06%
2019/06/03	0	0.00	1	51.30	51.20	-1	8,513	-0.01%
2019/05/31	9	51.18	2	51.80	51.50	7	8,517	0.08%
2019/05/30	0	0.00	7	50.89	51.10	-7	8,440	-0.08%
2019/05/29	4	49.00	5	49.20	49.40	-1	8,432	-0.01%
2019/05/21	10	50.50	0	0.00	50.40	10	8,804	0.11%
2019/05/20	6	50.58	0	0.00	50.50	6	8,846	0.07%
2019/05/17	1	50.00	4	50.00	49.95	-3	8,864	-0.03%
2019/05/16	5	50.30	2	50.20	49.95	3	8,820	0.03%
2019/05/15	2	50.90	1	50.80	50.90	1	8,787	0.01%
2019/05/14	0.2	51.00	1	50.60	50.80	-0.8	8,743	-0.01%
2019/05/13	0	0.00	12	51.40	51.70	-12	8,680	-0.14%
2019/05/10	5	51.68	0	0.00	51.70	5	8,645	0.06%
2019/05/09	16	52.26	0	0.00	52.00	16	8,585	0.19%
2019/05/08	31	54.07	11	53.99	53.50	20	8,315	0.24%
2019/05/07	1	57.50	0	0.00	57.20	1	8,026	0.01%
2019/05/06	11	57.11	0	0.00	57.00	11	8,125	0.14%
2019/05/02	1	58.50	0	0.00	58.60	1	7,931	0.01%
2019/04/30	0	0.00	3	58.30	58.30	-3	7,912	-0.04%
2019/04/29	0	0.00	15	58.50	58.30	-15	7,847	-0.19%
2019/04/26	0	0.00	5	59.40	58.80	-5	7,833	-0.06%
2019/04/25	7	58.83	0	0.00	59.20	7	7,834	0.09%
2019/04/24	8	59.53	17	60.28	59.40	-9	7,862	-0.11%
2019/04/23	0	0.00	10	58.15	59.10	-10	7,782	-0.13%
2019/04/22	8	58.99	8	58.98	58.90	0	7,733	0.00%
2019/04/19	6	60.78	4	60.13	60.10	2	7,713	0.03%
2019/04/18	17	62.05	19	61.14	60.90	-2	7,671	-0.03%
2019/04/17	16	62.52	9	63.31	61.10	7	7,539	0.09%
2019/04/16	27	59.30	24	59.45	60.90	3	7,192	0.04%
2019/04/11	5	53.90	0	0.00	53.60	5	6,445	0.08%
2019/04/09	0	0.00	6	53.88	54.30	-6	6,410	-0.09%
2019/04/08	0	0.00	3	53.20	53.30	-3	6,352	-0.05%
2019/04/03	0	0.00	2	52.80	52.70	-2	6,299	-0.03%
2019/03/28	3	53.00	1	52.90	53.00	2	6,067	0.03%
2019/03/25	5	51.30	0	0.00	51.40	5	5,977	0.08%
2019/03/20	0	0.00	2	52.10	52.10	-2	5,968	-0.03%
2019/03/19	9	52.10	0	0.00	52.10	9	5,944	0.15%
2019/03/18	5	51.50	0	0.00	51.90	5	5,967	0.08%
2019/03/15	2	52.30	2	51.90	52.40	0	5,896	0.00%
2019/03/14	0	0.00	2	54.30	54.20	-2	5,474	-0.04%
2019/03/13	1	54.70	0	0.00	54.90	1	5,595	0.02%
2019/03/12	0	0.00	1	54.80	54.90	-1	5,551	-0.02%
2019/03/11	0	0.00	1	53.90	53.90	-1	5,506	-0.02%
2019/03/07	2	52.20	0	0.00	52.40	2	5,432	0.04%
2019/03/05	1	52.20	0	0.00	52.30	1	5,536	0.02%
2019/03/04	5	52.00	0	0.00	51.80	5	5,537	0.09%
2019/02/27	0	0.00	2.1	52.42	52.80	-2.1	5,499	-0.04%
2019/02/26	0	0.00	3	53.10	53.00	-3	5,490	-0.05%
2019/02/25	3	53.60	5	53.58	53.70	-2	5,416	-0.04%
2019/02/20	4	52.50	2	52.60	52.50	2	5,169	0.04%
2019/02/19	0	0.00	5	51.90	51.50	-5	5,040	-0.10%
2019/02/18	0	0.00	5	51.70	51.20	-5	5,006	-0.10%
2019/02/15	0	0.00	1	50.70	50.80	-1	4,996	-0.02%
2019/02/12	10	50.85	0	0.00	51.00	10	5,228	0.19%
2019/01/30	3	51.60	0	0.00	51.80	3	5,336	0.06%
2019/01/29	2	50.80	0	0.00	51.40	2	5,462	0.04%
2019/01/28	5	51.50	0	0.00	51.50	5	5,462	0.09%
2019/01/21	0	0.00	200	49.44	49.00	-200	5,495	-3.64%	大賣/鉅額交易
2019/01/18	0.1	49.00	0	0.00	48.95	0.1	5,526	0.00%
2019/01/17	0	0.00	5	48.60	48.60	-5	5,541	-0.09%
2019/01/09	5	47.95	0	0.00	48.00	5	5,422	0.09%
2019/01/08	1	47.90	61	47.04	47.40	-60	5,403	-1.11%
2019/01/07	2	48.95	1	49.50	48.50	1	5,269	0.02%
2019/01/04	1	48.55	0	0.00	48.50	1	5,286	0.02%
2019/01/02	0	0.00	4	50.20	50.20	-4	5,502	-0.07%
2018/12/27	0	0.00	10	50.20	50.40	-10	5,535	-0.18%
2018/12/21	0	0.00	2	50.20	50.40	-2	5,986	-0.03%
2018/12/11	2	50.30	0	0.00	50.30	2	6,679	0.03%
2018/12/04	0	0.00	0.8	53.80	53.80	-0.8	7,131	-0.01%
2018/12/03	0	0.00	1	54.30	54.10	-1	7,168	-0.01%
2018/11/29	1	53.00	8	53.00	52.40	-7	7,230	-0.10%
2018/11/28	1	51.90	16	52.48	53.00	-15	7,195	-0.21%
2018/11/21	0	0.00	1	50.80	51.20	-1	7,211	-0.01%
2018/11/20	0	0.00	1	52.00	51.60	-1	7,199	-0.01%
2018/11/19	1	52.40	0	0.00	52.50	1	7,236	0.01%
2018/11/15	9	50.37	0	0.00	50.30	9	7,281	0.12%
2018/11/14	0	0.00	2	50.60	50.70	-2	7,347	-0.03%
2018/11/13	17	51.07	1	51.50	51.20	16	7,356	0.22%
2018/11/12	1	51.30	0	0.00	51.10	1	7,337	0.01%
2018/11/08	3	52.10	0	0.00	51.90	3	7,210	0.04%
2018/11/07	0	0.00	4	51.40	51.30	-4	7,148	-0.06%
2018/11/06	3	52.00	4	52.40	51.90	-1	7,093	-0.01%
2018/11/02	1	55.20	20	54.69	55.40	-19	7,214	-0.26%
2018/11/01	1	56.20	1	56.00	56.00	0	7,235	0.00%
2018/10/31	1	55.60	1	55.60	56.30	0	7,286	0.00%
2018/10/29	14	56.14	10	56.68	55.30	4	7,450	0.05%
2018/10/26	2	54.80	0	0.00	54.50	2	7,431	0.03%
2018/10/25	1	54.10	1	54.60	54.10	0	7,509	0.00%
2018/10/24	1	55.00	1	55.10	54.60	0	7,636	0.00%
2018/10/23	1	54.00	2	54.60	54.00	-1	7,746	-0.01%
2018/10/22	4	56.75	3	57.17	56.90	1	7,885	0.01%
2018/10/19	1	56.90	3	56.90	57.50	-2	8,008	-0.02%
2018/10/18	0	0.00	1	56.80	57.20	-1	8,069	-0.01%
2018/10/17	3	57.60	0	0.00	56.80	3	8,128	0.04%
2018/10/16	1	55.00	5	56.70	56.80	-4	8,138	-0.05%
2018/10/15	3.2	53.75	0	0.00	54.00	3.2	8,170	0.04%
2018/10/12	13	53.55	0	0.00	53.90	13	8,204	0.16%
2018/10/11	2	54.40	1	53.80	53.80	1	8,194	0.01%
2018/10/09	2	59.90	1	59.60	59.60	1	8,068	0.01%
2018/10/05	1	60.70	0	0.00	61.30	1	8,095	0.01%
2018/10/04	2	60.20	1	60.70	60.90	1	8,056	0.01%
2018/10/02	1	61.40	1	61.00	61.00	0	7,960	0.00%
2018/10/01	5	61.50	0	0.00	61.70	5	7,920	0.06%
2018/09/28	2	60.10	0	0.00	61.10	2	7,917	0.03%
2018/09/27	8	61.08	1	60.80	60.90	7	7,811	0.09%
2018/09/26	7	62.40	1	62.10	62.10	6	7,624	0.08%
2018/09/25	0	0.00	1	64.40	64.20	-1	7,483	-0.01%
2018/09/21	11	62.85	7	64.13	65.10	4	7,541	0.05%
2018/09/20	8	63.65	0	0.00	63.60	8	7,445	0.11%
2018/09/19	4	65.10	0	0.00	65.50	4	7,535	0.05%
2018/09/18	3	64.63	1	64.40	64.90	2	7,627	0.03%
2018/09/17	0	0.00	1	65.80	65.80	-1	7,730	-0.01%
2018/09/14	5	65.20	21	65.63	65.60	-16	7,751	-0.21%
2018/09/13	1	61.10	7	60.97	60.90	-6	7,565	-0.08%
2018/09/12	1	60.10	0	0.00	60.10	1	7,568	0.01%
2018/09/11	7	58.97	7	59.47	59.90	0	7,571	0.00%
2018/09/10	6	58.92	0	0.00	58.80	6	7,639	0.08%
2018/09/07	2	61.90	6	61.18	61.20	-4	7,704	-0.05%
2018/09/06	8	63.09	1	62.70	62.50	7	7,709	0.09%
2018/09/05	1	63.80	2	63.95	63.90	-1	7,699	-0.01%
2018/09/03	11	65.14	2	65.15	65.20	9	7,769	0.12%
2018/08/31	2	64.80	0	0.00	66.20	2	7,945	0.03%
2018/08/30	1	64.70	0	0.00	64.50	1	7,987	0.01%
2018/08/29	2	65.85	0	0.00	66.00	2	8,020	0.02%
2018/08/28	2	65.20	2	65.20	65.20	0	8,081	0.00%
2018/08/27	1	64.30	4	64.20	64.50	-3	8,153	-0.04%
2018/08/24	4	63.48	0	0.00	63.70	4	8,186	0.05%
2018/08/21	1	64.70	3	64.10	64.30	-2	8,490	-0.02%
2018/08/20	1	66.10	1	65.90	65.60	0	8,393	0.00%
2018/08/17	1	66.50	1	65.40	65.40	0	8,433	0.00%
2018/08/16	2	66.25	4	66.13	66.50	-2	8,397	-0.02%
2018/08/15	0	0.00	6	67.80	67.20	-6	8,421	-0.07%
2018/08/14	1	68.50	1	68.40	68.50	0	8,448	0.00%
2018/08/13	6	68.02	2	67.65	67.80	4	8,510	0.05%
2018/08/10	8	68.53	22	68.63	69.00	-14	8,628	-0.16%
2018/08/09	0	0.00	11	66.70	66.70	-11	8,437	-0.13%
2018/08/08	7	66.60	0	0.00	66.60	7	8,460	0.08%
2018/08/07	1	66.70	2	66.40	66.60	-1	8,454	-0.01%
2018/08/06	2	65.80	1	66.00	66.00	1	8,446	0.01%
2018/08/03	2	66.15	0	0.00	66.70	2	8,554	0.02%
2018/08/02	13	66.77	2	66.90	66.60	11	8,514	0.13%
2018/08/01	2	67.60	1	67.50	67.50	1	8,558	0.01%
2018/07/31	0	0.00	7	67.74	68.10	-7	8,505	-0.08%
2018/07/30	3	66.10	10	66.44	66.50	-7	8,359	-0.08%
2018/07/27	4	68.85	13	68.51	69.20	-9	8,238	-0.11%
2018/07/26	0	0.00	7	67.80	67.90	-7	8,051	-0.09%
2018/07/25	4	68.78	0	0.00	68.70	4	7,970	0.05%
2018/07/24	0	0.00	3	69.00	69.10	-3	7,906	-0.04%
2018/07/23	1	69.20	42.6	68.99	69.30	-41.6	7,861	-0.53%
2018/07/20	2	68.00	10	68.26	68.40	-8	7,839	-0.10%
2018/07/19	3	68.30	4	67.78	67.30	-1	7,779	-0.01%
2018/07/18	0	0.00	4	67.15	67.20	-4	7,784	-0.05%
2018/07/17	7	65.60	2	65.50	66.70	5	7,697	0.06%
2018/07/16	0	0.00	6	65.00	65.30	-6	7,641	-0.08%
2018/07/11	1	62.60	0	0.00	62.60	1	7,681	0.01%
2018/07/09	1	62.60	0	0.00	62.90	1	7,748	0.01%
2018/07/05	2	62.35	1	63.50	63.10	1	7,836	0.01%
2018/07/04	0	0.00	12	63.30	63.40	-12	7,894	-0.15%
2018/07/03	0	0.00	5	63.20	63.00	-5	8,002	-0.06%
2018/06/29	1	62.50	0	0.00	62.70	1	7,960	0.01%
2018/06/28	4	60.85	3	60.87	60.90	1	7,855	0.01%
2018/06/27	6	62.20	0	0.00	62.00	6	7,719	0.08%
2018/06/26	16	62.60	0	0.00	62.10	16	7,654	0.21%
2018/06/25	2	64.20	3	64.10	63.80	-1	7,524	-0.01%
2018/06/22	20	65.04	0	0.00	65.00	20	7,433	0.27%
2018/06/21	0	0.00	5	66.20	66.00	-5	7,359	-0.07%
2018/06/20	6	66.37	0	0.00	67.00	6	7,443	0.08%
2018/06/19	6	65.47	2	65.50	65.30	4	7,395	0.05%
2018/06/15	1	66.20	0	0.00	66.20	1	7,276	0.01%
2018/06/14	1	66.90	2	66.65	66.50	-1	7,127	-0.01%
2018/06/13	3	66.73	0	0.00	66.70	3	7,133	0.04%
2018/06/12	3	67.90	4	67.38	67.30	-1	7,456	-0.01%
2018/06/11	2	67.05	2	67.45	67.80	0	7,380	0.00%
2018/06/08	16	68.24	2	68.30	67.90	14	7,316	0.19%
2018/06/07	0	0.00	2	67.90	67.80	-2	7,122	-0.03%
2018/06/06	1	68.40	3	68.33	68.50	-2	7,133	-0.03%
2018/06/05	0	0.00	21	67.18	67.30	-21	7,043	-0.30%
2018/06/04	0	0.00	2	66.35	66.60	-2	6,949	-0.03%
2018/06/01	2	63.45	11	64.17	64.90	-9	6,869	-0.13%
2018/05/31	4	64.65	1	64.10	63.30	3	6,838	0.04%
2018/05/30	1	65.00	0	0.00	65.00	1	6,577	0.02%
2018/05/29	3	66.30	0	0.00	66.00	3	6,510	0.05%
2018/05/28	0	0.00	2	66.00	66.00	-2	6,483	-0.03%
2018/05/25	2	65.55	5	65.64	66.10	-3	6,495	-0.05%
2018/05/24	8	64.95	0	0.00	65.00	8	6,445	0.12%
2018/05/23	45	65.14	1	65.00	65.00	44	6,377	0.69%
2018/05/22	4	65.20	1	65.00	65.00	3	6,467	0.05%
2018/05/21	13	64.86	5	64.88	65.00	8	6,557	0.12%
2018/05/18	35	65.31	1	65.10	65.00	34	6,557	0.52%
2018/05/17	4	67.18	0	0.00	67.20	4	6,511	0.06%
2018/05/16	5	66.90	0	0.00	66.60	5	6,523	0.08%
2018/05/15	3	67.07	1	66.90	66.90	2	6,665	0.03%
2018/05/14	11	66.99	91	67.01	67.50	-80	6,849	-1.17%
2018/05/11	10	67.19	21	67.10	67.00	-11	6,863	-0.16%
2018/05/10	2.8	68.84	1	68.70	68.60	1.8	6,723	0.03%
2018/05/09	5	68.44	1	69.20	68.90	4	6,771	0.06%
2018/05/08	1	69.70	1	70.00	70.00	0	6,748	0.00%
2018/05/07	1	69.20	1	69.50	69.20	0	7,033	0.00%
2018/05/04	1	70.20	1	69.80	69.80	0	7,080	0.00%
2018/05/03	3	70.03	2	70.80	70.70	1	7,117	0.01%
2018/05/02	0	0.00	1	70.90	71.00	-1	7,220	-0.01%
2018/04/30	3	68.87	0	0.00	69.50	3	7,218	0.04%
2018/04/27	1	68.50	0	0.00	68.70	1	7,337	0.01%
2018/04/25	3	68.23	25	68.51	68.60	-22	7,458	-0.29%
2018/04/24	34	69.36	0	0.00	69.10	34	7,537	0.45%
2018/04/20	1	69.80	1	70.60	70.50	0	7,670	0.00%
2018/04/19	1	70.10	2	69.65	69.50	-1	7,699	-0.01%
2018/04/18	9	69.21	0	0.00	69.10	9	7,853	0.11%
2018/04/17	31	69.82	0	0.00	69.00	31	7,917	0.39%
2018/04/16	4	70.40	0	0.00	70.30	4	7,869	0.05%
2018/04/13	1	71.50	0	0.00	71.10	1	7,902	0.01%
2018/04/12	2	71.30	0	0.00	71.50	2	7,967	0.03%
2018/04/11	5	72.26	0	0.00	71.80	5	7,980	0.06%
2018/04/03	6	72.02	0	0.00	72.00	6	7,974	0.08%
2018/03/31	0	0.00	1	73.10	73.00	-1	7,978	-0.01%
2018/03/30	4	73.45	1	73.10	73.20	3	8,034	0.04%
2018/03/29	2	72.85	0	0.00	72.60	2	8,048	0.02%
2018/03/28	0	0.00	1	73.60	73.50	-1	7,982	-0.01%
2018/03/27	2	74.00	0	0.00	73.80	2	7,985	0.03%
2018/03/26	0	0.00	2	73.00	73.50	-2	8,013	-0.02%
2018/03/23	2	73.70	0	0.00	73.50	2	8,130	0.02%
2018/03/21	1	74.80	0	0.00	74.50	1	8,290	0.01%
2018/03/20	3	74.73	0	0.00	74.90	3	8,420	0.04%
2018/03/19	4	75.08	3	75.57	75.50	1	8,424	0.01%
2018/03/16	3	74.23	2.5	75.23	76.10	0.5	8,395	0.01%
2018/03/14	2	76.50	0	0.00	76.50	2	8,309	0.02%
2018/03/13	1	77.30	1	77.80	77.30	0	8,494	0.00%
2018/03/12	0	0.00	16	76.36	77.40	-16	8,568	-0.19%
2018/03/09	4	74.70	5	74.82	75.00	-1	8,656	-0.01%
2018/03/07	0	0.00	1	74.40	74.00	-1	8,931	-0.01%
2018/03/06	1	73.70	0	0.00	73.90	1	9,051	0.01%
2018/03/05	2	73.95	0	0.00	74.00	2	9,241	0.02%
2018/03/02	3	74.03	1	74.10	74.20	2	9,334	0.02%
2018/03/01	4	74.45	3	74.87	75.00	1	9,440	0.01%
2018/02/26	5	75.40	0	0.00	74.90	5	9,606	0.05%
2018/02/23	3	74.90	6	75.10	75.60	-3	9,770	-0.03%
2018/02/22	7	74.11	0	0.00	73.70	7	9,939	0.07%
2018/02/21	0	0.00	4	74.85	76.00	-4	9,970	-0.04%
2018/02/12	3	73.43	2	74.50	72.30	1	10,052	0.01%
2018/02/09	3	72.30	17	72.20	73.40	-14	10,206	-0.14%
2018/02/08	1	72.50	0	0.00	72.00	1	10,208	0.01%
2018/02/07	2	75.00	0	0.00	73.60	2	10,332	0.02%
2018/02/06	6	72.95	15	71.90	71.50	-9	10,314	-0.09%
2018/02/02	9	76.73	12	77.18	77.60	-3	10,482	-0.03%
2018/02/01	16	78.02	0	0.00	77.00	16	10,459	0.15%
2018/01/31	3	78.90	0	0.00	79.00	3	10,408	0.03%
2018/01/30	12	79.98	11	80.57	79.90	1	10,369	0.01%
2018/01/29	1	78.10	0	0.00	78.50	1	10,080	0.01%
2018/01/26	4	78.45	1	78.40	78.40	3	10,063	0.03%
2018/01/25	0	0.00	5	78.58	79.00	-5	10,070	-0.05%
2018/01/24	3	77.57	6	77.40	77.60	-3	9,969	-0.03%
2018/01/23	0	0.00	6	78.03	78.00	-6	10,000	-0.06%
2018/01/22	1	76.20	2.1	77.11	77.40	-1.1	9,954	-0.01%
2018/01/19	1	77.00	2	76.50	77.30	-1	9,898	-0.01%
2018/01/18	2	77.25	1	76.70	76.70	1	9,823	0.01%
2018/01/17	71	76.73	3	76.93	77.10	68	9,719	0.70%
2018/01/16	1	75.10	2	75.45	75.50	-1	9,607	-0.01%
2018/01/15	23	74.74	7	74.83	75.10	16	9,577	0.17%
2018/01/12	2	74.30	6	74.65	75.10	-4	9,655	-0.04%
2018/01/10	0	0.00	6	72.00	72.50	-6	9,623	-0.06%
2018/01/09	2	71.70	2	72.30	72.20	0	9,658	0.00%
2018/01/08	10	72.00	0	0.00	72.00	10	9,577	0.10%
2018/01/05	2	71.55	1	72.00	72.00	1	9,559	0.01%
2018/01/04	3	71.80	2	71.95	71.90	1	9,572	0.01%
2018/01/03	0	0.00	22	72.50	72.60	-22	9,580	-0.23%
2018/01/02	0	0.00	28	72.29	72.10	-28	9,546	-0.29%