和碩 (4938)-富邦-內湖券商分點個股進出

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
103.0
漲跌
▼0.5
漲幅
-0.48%
成交量
9,284張
產業
上市電腦週邊類股
1666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－富邦-內湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-內湖券商分點個股進出
富邦-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/20	2	103.50	0	0.00	103.00	2	8,633	0.02%
2024/09/19	0	104.00	12	104.42	103.50	-12	8,731	-0.14%
2024/09/18	0	0.00	2	102.25	103.00	-2	8,784	-0.02%
2024/09/16	0	102.00	12	102.00	101.50	-12	8,883	-0.14%
2024/09/13	0	101.00	0	100.50	101.00	0	9,047	0.00%
2024/09/12	0	0.00	0	100.50	100.50	0	9,169	0.00%
2024/09/11	1	99.80	1	99.80	100.00	0	9,232	0.00%
2024/09/10	1	99.70	0	0.00	98.80	1	9,283	0.01%
2024/09/06	1	99.91	0	0.00	100.00	1	9,576	0.01%
2024/09/05	0	101.00	0	0.00	99.90	0	9,627	0.00%
2024/09/04	7.1	99.27	0	0.00	98.50	7.1	9,723	0.07%
2024/09/03	1	103.50	8	103.94	104.00	-7	9,641	-0.07%
2024/09/02	0	0.00	1	104.00	103.50	-1	9,735	-0.01%
2024/08/30	1	102.00	0	103.50	102.50	1	9,896	0.01%
2024/08/29	1	102.51	0	0.00	103.00	1	10,036	0.01%
2024/08/26	0	104.50	0.2	103.50	104.50	-0.2	10,761	0.00%
2024/08/23	0	0.00	0	103.25	104.00	0	10,928	0.00%
2024/08/20	0	0.00	1	105.50	105.00	-1	11,188	-0.01%
2024/08/19	0	0.00	1	104.50	104.00	-1	11,353	-0.01%
2024/08/16	0	0.00	16	103.66	104.00	-16	11,544	-0.14%
2024/08/15	1	103.00	1	102.00	102.50	0	11,661	0.00%
2024/08/14	1	103.50	0	0.00	103.50	1	11,778	0.01%
2024/08/13	0	0.00	2.2	102.04	102.50	-2.2	11,889	-0.02%
2024/08/12	1	101.50	4.1	101.86	102.00	-3.1	11,961	-0.03%
2024/08/09	2	97.25	0	0.00	99.50	2	12,006	0.02%
2024/08/08	0	0.00	2	96.05	95.80	-2	12,156	-0.02%
2024/08/06	1.3	92.46	9.8	92.80	93.00	-8.6	12,211	-0.07%
2024/08/05	6.7	94.06	10.2	94.13	93.60	-3.5	12,117	-0.03%
2024/08/02	1	101.50	2.1	102.04	103.00	-1.1	11,972	-0.01%
2024/08/01	0	0.00	3	103.67	104.50	-3	11,900	-0.03%
2024/07/31	2.1	100.57	1	102.00	100.50	1.1	11,930	0.01%
2024/07/30	0.3	100.13	1.2	101.40	102.00	-0.9	11,903	-0.01%
2024/07/29	2.1	104.45	1	104.00	104.00	1.1	11,892	0.01%
2024/07/26	0	103.00	2	103.75	104.50	-2	11,951	-0.02%
2024/07/23	0.1	104.55	2	104.75	105.00	-1.9	11,890	-0.02%
2024/07/22	0	0.00	5	104.10	103.50	-5	11,901	-0.04%
2024/07/19	13.1	104.99	2.1	105.98	106.00	11	11,820	0.09%
2024/07/18	5.2	106.49	1.7	106.79	106.50	3.5	11,694	0.03%
2024/07/17	12.2	106.84	1	107.50	107.00	11.2	11,600	0.10%
2024/07/16	2	106.75	2	106.75	106.50	0	11,589	0.00%
2024/07/15	14	106.00	3	106.50	106.00	11	11,750	0.09%
2024/07/12	2	106.99	6	106.83	107.00	-4	11,772	-0.03%
2024/07/11	0	104.50	1.1	105.45	105.50	-1.1	11,777	-0.01%
2024/07/10	0	105.00	2	106.00	105.50	-2	11,984	-0.02%
2024/07/09	1.5	105.50	0	0.00	104.50	1.5	12,123	0.01%
2024/07/08	1.3	106.50	8	106.25	106.00	-6.8	12,220	-0.06%
2024/07/05	2.2	104.08	0	0.00	103.50	2.2	12,201	0.02%
2024/07/04	0.5	106.00	18.1	105.57	106.50	-17.6	12,293	-0.14%
2024/07/03	9.1	102.89	0.2	103.00	103.00	8.9	12,187	0.07%
2024/07/02	2	103.25	0	0.00	103.50	2	12,208	0.02%
2024/07/01	1	104.00	2	105.50	104.00	-1	12,130	-0.01%
2024/06/28	11	103.55	4	104.25	104.50	7	11,999	0.06%
2024/06/27	40.7	102.64	0	0.00	102.50	40.7	11,844	0.34%
2024/06/26	1.6	114.50	1	114.50	114.50	0.6	11,693	0.01%
2024/06/25	2	115.00	1.1	116.00	116.00	0.9	11,828	0.01%
2024/06/24	1	117.00	0	117.50	117.00	1	11,801	0.01%
2024/06/21	0	0.00	5	119.00	119.00	-5	12,165	-0.04%
2024/06/20	2	121.25	11	119.39	120.00	-9	12,322	-0.07%
2024/06/19	1.9	115.47	4	116.75	116.50	-2.1	12,577	-0.02%
2024/06/18	1.2	116.17	1	116.50	116.50	0.2	13,121	0.00%
2024/06/17	3	115.50	5	115.60	116.50	-2	14,383	-0.01%
2024/06/14	2	116.50	5	117.00	115.50	-3	15,338	-0.02%
2024/06/13	4	115.88	10.4	115.96	116.50	-6.4	15,439	-0.04%
2024/06/12	0	0.00	0.1	111.50	112.50	-0.1	15,425	0.00%
2024/06/11	1	114.00	4	112.63	112.00	-3	15,494	-0.02%
2024/06/07	3	112.17	7	111.93	111.50	-4	15,714	-0.03%
2024/06/06	3	112.17	7	113.07	111.50	-4	15,743	-0.03%
2024/06/05	0.7	111.83	1.1	111.98	111.00	-0.4	15,662	0.00%
2024/06/04	5.4	111.00	7.1	112.13	111.00	-1.6	15,552	-0.01%
2024/06/03	17.5	111.91	5.8	112.77	111.50	11.7	15,385	0.08%
2024/05/31	0	0.00	1.1	105.94	106.00	-1.1	15,048	-0.01%
2024/05/30	0	0.00	1	104.50	103.50	-1	14,835	-0.01%
2024/05/29	1.3	103.85	4	104.50	104.50	-2.7	14,754	-0.02%
2024/05/28	1.3	104.92	1	105.50	105.00	0.3	14,637	0.00%
2024/05/27	1	106.50	4	106.63	106.50	-3	14,628	-0.02%
2024/05/24	0	105.00	3	106.00	106.00	-3	14,517	-0.02%
2024/05/23	0.1	105.05	5	106.90	106.50	-4.9	14,405	-0.03%
2024/05/22	3	106.67	17.6	106.94	107.00	-14.6	14,264	-0.10%
2024/05/21	0	0.00	7	104.43	104.50	-7	14,142	-0.05%
2024/05/20	2	104.25	10	104.30	104.50	-8	13,993	-0.06%
2024/05/17	0	0.00	9.3	102.55	103.50	-9.3	13,873	-0.07%
2024/05/16	0	0.00	1	101.50	101.50	-1	13,709	-0.01%
2024/05/15	1.1	101.41	6	101.08	100.50	-4.9	13,660	-0.04%
2024/05/14	9	101.44	22.2	101.82	101.00	-13.2	13,646	-0.10%
2024/05/13	2	99.40	3	98.90	99.40	-1	13,435	-0.01%
2024/05/10	0	0.00	4	100.00	99.50	-4	13,421	-0.03%
2024/05/09	1	98.50	17.4	99.15	98.80	-16.4	13,368	-0.12%
2024/05/07	4	100.49	2	99.80	99.80	2	13,394	0.02%
2024/05/06	14	99.91	8	99.86	99.60	6	13,351	0.04%
2024/05/03	0	0.00	2	98.25	97.10	-2	13,267	-0.02%
2024/05/02	6	95.57	0.1	97.00	96.40	5.9	13,249	0.04%
2024/04/30	3	98.33	3	98.07	97.70	0	13,446	0.00%
2024/04/29	1.1	98.79	2	98.45	98.50	-0.9	13,451	-0.01%
2024/04/25	1.1	94.55	0.1	94.80	94.70	1	13,407	0.01%
2024/04/24	0	0.00	2	95.60	96.70	-2	13,360	-0.01%
2024/04/23	0.1	95.40	1	96.10	94.70	-0.9	13,435	-0.01%
2024/04/22	0.3	94.86	0.1	94.00	94.50	0.2	13,481	0.00%
2024/04/19	2.1	93.93	9	93.74	94.80	-6.9	13,453	-0.05%
2024/04/18	0	0.00	0	96.60	96.60	0	13,250	0.00%
2024/04/17	3	96.37	0	0.00	96.40	3	13,289	0.02%
2024/04/16	5.1	96.04	7.2	97.49	95.40	-2.1	13,217	-0.02%
2024/04/15	4	98.83	11.5	99.29	98.70	-7.5	12,982	-0.06%
2024/04/12	15	98.97	1	99.60	98.30	14	12,865	0.11%
2024/04/11	4	99.87	9	100.28	101.50	-5	12,727	-0.04%
2024/04/10	2	100.75	7.2	101.93	101.00	-5.2	12,741	-0.04%
2024/04/09	7.3	100.79	1.1	100.92	100.50	6.2	12,653	0.05%
2024/04/08	8	99.91	8.3	100.19	101.00	-0.3	12,569	0.00%
2024/04/03	4.3	97.98	2	97.40	97.40	2.3	12,409	0.02%
2024/04/02	3	98.40	20.1	98.44	98.30	-17.1	12,352	-0.14%
2024/04/01	27.4	98.49	2	98.45	97.50	25.4	12,444	0.20%
2024/03/29	8	99.31	27.8	101.36	102.00	-19.8	12,305	-0.16%
2024/03/28	12.1	98.92	7.1	99.15	99.70	5	11,794	0.04%
2024/03/27	7.2	97.30	13.6	96.72	98.40	-6.4	11,473	-0.06%
2024/03/26	14.8	97.95	10.8	98.50	97.80	4	11,451	0.03%
2024/03/25	5.2	101.29	3.5	101.64	101.50	1.6	11,190	0.01%
2024/03/22	14.3	102.25	29	102.45	102.00	-14.8	10,988	-0.13%
2024/03/21	22.7	102.96	31.6	102.11	104.50	-8.8	10,738	-0.08%
2024/03/20	144.7	104.65	107.1	104.36	103.50	37.5	10,139	0.37%	大買/大賣/
2024/03/19	70.4	95.95	70.4	98.00	100.00	0	8,878	0.00%
2024/03/18	0.5	89.40	8.1	90.30	91.00	-7.6	8,004	-0.09%
2024/03/15	4	87.96	6.2	89.47	89.10	-2.2	7,842	-0.03%
2024/03/14	4	88.10	7	87.41	88.60	-3	7,682	-0.04%
2024/03/13	7.1	90.19	13	89.76	89.90	-5.9	7,542	-0.08%
2024/03/12	0	0.00	12	86.93	87.50	-12	7,197	-0.17%
2024/03/11	1	85.01	2.3	85.56	85.10	-1.3	7,121	-0.02%
2024/03/08	0	86.00	3.3	85.66	85.30	-3.3	7,116	-0.05%
2024/03/07	8	85.65	0	0.00	85.40	8	7,063	0.11%
2024/03/06	2	85.80	1	85.80	86.50	1	6,997	0.01%
2024/03/05	0.4	85.65	1	86.60	86.50	-0.6	7,064	-0.01%
2024/03/04	0	0.00	6	86.23	86.00	-6	7,086	-0.08%
2024/03/01	2	85.10	4	86.38	84.90	-2	7,078	-0.03%
2024/02/29	0	0.00	5	85.10	85.50	-5	7,042	-0.07%
2024/02/27	0	84.60	1	84.20	84.30	-1	6,954	-0.01%
2024/02/26	0	0.00	1	85.30	85.60	-1	6,928	-0.01%
2024/02/23	1	86.70	3	86.77	85.90	-2	6,926	-0.03%
2024/02/22	7.1	86.01	9	86.56	86.60	-1.9	6,984	-0.03%
2024/02/21	0	85.40	2	85.65	85.90	-2	6,966	-0.03%
2024/02/20	0	0.00	6	84.90	85.50	-6	7,099	-0.08%
2024/02/19	0	0.00	3	84.80	84.80	-3	7,108	-0.04%
2024/02/16	2	84.55	0	0.00	84.70	2	7,199	0.03%
2024/02/15	0	83.60	3	84.60	83.70	-3	7,308	-0.04%
2024/02/05	1	84.29	4	83.73	84.50	-3	7,268	-0.04%
2024/02/02	2	84.15	0	0.00	84.30	2	7,266	0.03%
2024/02/01	0	0.00	20	84.00	84.10	-20	7,299	-0.27%
2024/01/31	2.1	82.75	1	82.90	82.70	1.1	7,276	0.01%
2024/01/30	3	83.87	8	84.13	83.80	-5	7,219	-0.07%
2024/01/29	1	84.20	3	83.97	84.20	-2	7,241	-0.03%
2024/01/26	2.2	83.13	0	0.00	83.30	2.2	7,212	0.03%
2024/01/25	3.2	84.68	2	84.30	84.20	1.2	7,174	0.02%
2024/01/24	9	86.30	8	85.71	86.10	1	7,126	0.01%
2024/01/23	2	82.40	0	0.00	83.50	2	6,876	0.03%
2024/01/22	3	83.63	3	83.10	83.00	0	6,794	0.00%
2024/01/19	1	81.90	16	82.23	82.60	-15	6,812	-0.22%
2024/01/17	2	80.95	2	80.30	80.80	0	6,811	0.00%
2024/01/16	2	81.50	0	0.00	81.80	2	6,705	0.03%
2024/01/12	0	0.00	2.5	82.92	83.00	-2.5	6,638	-0.04%
2024/01/11	1.1	82.21	3	83.30	82.50	-2	6,663	-0.03%
2024/01/10	0.1	83.10	0	0.00	82.90	0.1	6,595	0.00%
2024/01/09	3	84.00	1.1	83.89	83.80	1.9	6,670	0.03%
2024/01/08	4.3	83.79	1.1	84.45	83.90	3.2	6,669	0.05%
2024/01/05	1	84.50	1	83.90	83.90	0	6,640	0.00%
2024/01/04	2	84.70	19	84.62	84.60	-17	6,633	-0.26%
2024/01/03	30	85.96	10	86.10	85.90	20	6,624	0.30%
2024/01/02	2	87.44	37	86.78	87.40	-35	6,564	-0.53%
2023/12/29	4	85.65	8.2	87.30	87.30	-4.1	6,566	-0.06%
2023/12/28	4	88.70	1	88.20	88.20	3	6,480	0.05%
2023/12/27	1	89.40	20.5	89.28	89.50	-19.5	6,434	-0.30%
2023/12/26	5.1	86.81	23	87.53	88.00	-17.9	6,217	-0.29%
2023/12/25	0	0.00	3	86.67	86.80	-3	6,146	-0.05%
2023/12/22	2	85.60	2.4	85.43	85.80	-0.4	6,086	-0.01%
2023/12/21	1	85.30	1	85.00	85.90	0	5,982	0.00%
2023/12/20	1	86.00	13	85.91	86.50	-12	5,833	-0.21%
2023/12/19	0	84.50	0	0.00	85.00	0	5,606	0.00%
2023/12/18	6	84.18	11	85.10	85.50	-5	5,517	-0.09%
2023/12/15	10	84.83	6	85.18	84.50	4	5,391	0.07%
2023/12/14	3	85.10	12	85.34	85.50	-9	5,312	-0.17%
2023/12/13	19	83.56	31.2	84.12	84.80	-12.2	5,223	-0.23%
2023/12/12	4.1	83.17	9	83.04	83.10	-4.9	5,215	-0.09%
2023/12/11	4	81.90	4	82.40	82.50	0	5,183	0.00%
2023/12/08	2	81.30	0.8	81.20	81.70	1.2	5,160	0.02%
2023/12/07	1	81.10	4.2	81.35	81.10	-3.2	5,228	-0.06%
2023/12/05	0.2	80.28	0.1	80.50	80.80	0.1	5,343	0.00%
2023/12/04	0	81.20	2	80.90	80.90	-2	5,339	-0.04%
2023/12/01	0	0.00	5	81.26	81.30	-5	5,371	-0.09%
2023/11/30	0	80.80	1	81.20	81.20	-1	5,375	-0.02%
2023/11/29	0	0.00	4	81.80	81.70	-4	5,281	-0.08%
2023/11/28	0	0.00	2.2	80.60	81.10	-2.2	5,277	-0.04%
2023/11/27	0	0.00	0.1	80.70	80.80	-0.1	5,313	0.00%
2023/11/24	1	81.00	0	0.00	80.80	1	5,343	0.02%
2023/11/22	0	80.80	2	80.85	81.00	-2	5,469	-0.04%
2023/11/21	0.2	81.70	12.4	81.86	81.90	-12.2	5,630	-0.22%
2023/11/20	0.1	80.70	0	0.00	81.10	0.1	5,878	0.00%
2023/11/17	0.2	80.00	2.1	80.30	80.80	-1.9	5,985	-0.03%
2023/11/16	0	0.00	5.2	79.99	80.00	-5.2	5,989	-0.09%
2023/11/15	22	80.40	23	79.92	80.00	-1	6,078	-0.02%
2023/11/14	1	79.20	5.7	79.11	79.50	-4.7	6,138	-0.08%
2023/11/13	1	77.70	0	0.00	77.90	1	6,124	0.02%
2023/11/09	0	0.00	7	77.99	78.00	-7	6,305	-0.11%
2023/11/07	0	0.00	1.2	77.90	78.00	-1.2	6,421	-0.02%
2023/11/06	0	0.00	6	77.47	77.50	-6	6,614	-0.09%
2023/11/03	0	76.70	1	76.90	76.70	-1	6,670	-0.01%
2023/11/02	0	0.00	2	77.50	77.20	-2	6,767	-0.03%
2023/10/31	1	75.41	0.2	76.90	75.40	0.9	6,907	0.01%
2023/10/30	1	76.50	0	0.00	76.50	1	6,963	0.01%
2023/10/27	0	0.00	2	77.35	76.60	-2	7,002	-0.03%
2023/10/26	0	0.00	9	76.60	76.40	-9	7,180	-0.13%
2023/10/25	0	0.00	2	77.00	77.00	-2	7,240	-0.03%
2023/10/24	0	0.00	2	76.45	76.80	-2	7,382	-0.03%
2023/10/20	4	75.30	0.1	75.90	76.00	3.9	7,910	0.05%
2023/10/19	3	76.40	1	77.50	76.60	2	8,293	0.02%
2023/10/18	2	76.45	0	0.00	76.90	2	8,554	0.02%
2023/10/17	3.3	77.25	0	0.00	77.00	3.3	8,891	0.04%
2023/10/16	5	77.50	0	0.00	77.60	5	9,690	0.05%
2023/10/13	1	77.70	1	78.60	77.90	0	11,707	0.00%
2023/10/12	0	0.00	10	78.77	78.90	-10	12,173	-0.08%
2023/10/11	1	78.59	2	78.40	78.10	-1	12,236	-0.01%
2023/10/06	1	77.40	7	77.94	77.60	-6	12,366	-0.05%
2023/10/05	1	77.50	1	77.40	77.70	0	12,401	0.00%
2023/10/04	4	75.88	0	0.00	76.20	4	12,360	0.03%
2023/10/03	0	0.00	6.2	77.41	77.40	-6.2	12,355	-0.05%
2023/10/02	0.2	76.70	1	76.90	76.60	-0.8	12,385	-0.01%
2023/09/28	1	76.20	2	76.70	76.60	-1	12,507	-0.01%
2023/09/26	0	0.00	3	76.30	76.00	-3	12,860	-0.02%
2023/09/25	0	0.00	5	76.50	76.70	-5	13,053	-0.04%
2023/09/22	2	76.20	1	76.50	77.00	1	13,190	0.01%
2023/09/21	2	76.70	0	0.00	76.50	2	13,295	0.02%
2023/09/20	0	77.50	0	0.00	77.00	0	13,295	0.00%
2023/09/19	0.6	77.10	0	0.00	77.20	0.6	13,334	0.00%
2023/09/18	2	77.30	0	0.00	77.30	2	13,443	0.01%
2023/09/15	2	77.75	3	77.93	78.10	-1	13,460	-0.01%
2023/09/14	0	0.00	5	77.62	77.50	-5	13,389	-0.04%
2023/09/13	1	76.10	0	0.00	76.80	1	13,514	0.01%
2023/09/12	0	0.00	1	76.80	76.70	-1	14,226	-0.01%
2023/09/11	24.1	75.55	3	77.50	74.90	21.1	14,315	0.15%
2023/09/08	3	77.37	0	0.00	78.10	3	14,255	0.02%
2023/09/07	1	78.00	2	78.10	77.70	-1	14,309	-0.01%
2023/09/06	1	77.80	7.3	77.80	77.80	-6.3	14,359	-0.04%
2023/09/05	3	77.40	0.1	77.50	77.70	2.9	14,400	0.02%
2023/09/04	5	77.10	2	77.30	77.30	3	14,516	0.02%
2023/09/01	3	77.73	5	77.64	77.70	-2	14,570	-0.01%
2023/08/30	0	0.00	1.5	78.44	78.50	-1.5	14,722	-0.01%
2023/08/29	7	78.06	0	0.00	78.30	7	14,915	0.05%
2023/08/28	7	78.90	3.1	78.93	78.70	3.9	14,904	0.03%
2023/08/25	4	78.60	1	79.70	78.90	3	14,987	0.02%
2023/08/24	7	79.63	41.5	79.99	80.10	-34.5	14,881	-0.23%
2023/08/23	5	78.56	3	78.60	78.70	2	14,565	0.01%
2023/08/22	6	77.63	2	77.80	77.80	4	14,486	0.03%
2023/08/21	11	76.96	0.2	76.94	76.70	10.8	14,343	0.08%
2023/08/18	6	76.65	5	77.34	76.90	1	14,225	0.01%
2023/08/17	6	76.32	1	76.69	77.30	5	14,094	0.04%
2023/08/16	0	0.00	3	77.00	77.40	-3	13,978	-0.02%
2023/08/15	1	77.00	1	76.60	76.60	0	13,908	0.00%
2023/08/14	6.1	75.20	1.3	75.34	75.50	4.8	13,846	0.03%
2023/08/11	0	0.00	1	76.30	76.20	-1	13,859	-0.01%
2023/08/10	11	75.80	2	76.60	76.10	9	13,824	0.07%
2023/08/09	0	0.00	3	78.80	78.40	-3	13,609	-0.02%
2023/08/08	4	77.10	10	77.58	77.50	-6	13,510	-0.04%
2023/08/07	4	76.70	4.6	76.95	76.70	-0.6	13,417	0.00%
2023/08/04	3	76.00	0	0.00	76.70	3	13,310	0.02%
2023/08/02	1	75.41	12	76.38	75.80	-11	13,195	-0.08%
2023/08/01	6	75.83	2	76.35	76.20	4	13,033	0.03%
2023/07/31	5.2	76.87	8	78.40	76.40	-2.8	12,942	-0.02%
2023/07/28	2	77.60	9	78.42	78.70	-7	12,711	-0.06%
2023/07/27	3	78.27	1	77.60	77.50	2	12,594	0.02%
2023/07/26	5.7	78.66	19	78.83	78.80	-13.3	12,450	-0.11%
2023/07/25	9	80.42	19	80.61	80.20	-10	12,303	-0.08%
2023/07/24	11	79.27	9	79.42	78.80	2	11,989	0.02%
2023/07/21	9	76.26	9.2	76.33	76.60	-0.2	11,653	0.00%
2023/07/20	13.1	76.47	7.1	76.37	76.10	6	11,433	0.05%
2023/07/19	69.2	79.44	52.4	77.94	76.80	16.8	11,091	0.15%
2023/07/18	121.3	85.52	74.2	86.36	84.20	47.1	10,245	0.46%	大買/
2023/07/17	18	81.07	29	81.08	81.90	-11	8,199	-0.13%
2023/07/14	6.2	75.21	7	74.79	74.50	-0.8	7,719	-0.01%
2023/07/13	9	74.96	28	75.04	74.20	-19	7,601	-0.25%
2023/07/12	0	0.00	13	72.00	72.10	-13	7,436	-0.17%
2023/07/11	1	71.20	2	71.00	71.50	-1	7,381	-0.01%
2023/07/10	1.1	69.64	0	0.00	69.90	1.1	7,371	0.01%
2023/07/07	10.6	70.02	0	0.00	70.50	10.6	7,383	0.14%
2023/07/06	6	70.77	0.1	71.30	70.70	5.9	7,363	0.08%
2023/07/05	3.7	71.73	1	72.50	71.50	2.7	7,229	0.04%
2023/07/04	11	72.78	3	72.97	72.20	8	7,130	0.11%
2023/07/03	2	75.90	0	0.00	76.00	2	6,909	0.03%
2023/06/30	10	74.89	0	0.00	74.80	10	6,771	0.15%
2023/06/29	1.3	75.41	2	75.15	75.10	-0.7	6,656	-0.01%
2023/06/28	3	74.83	0	0.00	74.80	3	6,578	0.05%
2023/06/27	2	74.75	0	0.00	74.70	2	6,554	0.03%
2023/06/26	3.2	75.94	10	75.49	75.30	-6.8	6,478	-0.10%
2023/06/21	1.2	76.82	10	76.55	77.00	-8.8	6,359	-0.14%
2023/06/20	2	76.40	1	76.30	76.40	1	6,345	0.02%
2023/06/19	13	77.73	22	77.82	77.10	-9	6,266	-0.14%
2023/06/16	20.1	80.68	33	80.42	79.30	-12.9	6,128	-0.21%
2023/06/15	12	79.47	13	79.38	79.40	-1	5,369	-0.02%
2023/06/14	0	0.00	2	78.20	78.00	-2	5,251	-0.04%
2023/06/13	0	0.00	2	77.60	78.00	-2	5,214	-0.04%
2023/06/12	3	78.03	0	0.00	77.60	3	5,273	0.06%
2023/06/09	1	78.00	0	0.00	78.10	1	5,217	0.02%
2023/06/08	0	0.00	0	78.00	77.40	0	5,167	0.00%
2023/06/07	1.1	77.91	7	78.00	78.20	-5.9	5,067	-0.12%
2023/06/06	0	0.00	0.4	78.20	77.50	-0.4	4,999	-0.01%
2023/06/05	0	0.00	11	78.21	78.00	-11	4,932	-0.22%
2023/06/02	11	77.25	8	76.78	77.10	3	4,767	0.06%
2023/06/01	0	0.00	3	75.27	75.70	-3	4,541	-0.07%
2023/05/31	0	75.30	14	75.35	75.30	-14	4,480	-0.31%
2023/05/30	0	0.00	7	74.96	75.00	-7	4,343	-0.16%
2023/05/29	0	74.51	1	74.70	74.70	-1	4,292	-0.02%
2023/05/26	1	73.90	3.1	74.43	74.50	-2.1	4,279	-0.05%
2023/05/25	0	0.00	6.1	73.40	73.60	-6.1	4,183	-0.15%
2023/05/23	2	72.90	0	0.00	73.10	2	4,149	0.05%
2023/05/22	0	0.00	1	73.30	73.40	-1	4,114	-0.02%
2023/05/19	1.4	73.17	1	73.10	73.20	0.4	4,072	0.01%
2023/05/18	0	0.00	6	72.52	72.40	-6	3,997	-0.15%
2023/05/17	0	0.00	6	72.02	72.30	-6	3,986	-0.15%
2023/05/16	0	0.00	1	71.48	71.30	-1	3,882	-0.03%
2023/05/15	0	0.00	4	70.18	70.20	-4	3,872	-0.10%
2023/05/12	1.1	69.72	0	0.00	69.70	1.1	3,871	0.03%
2023/05/10	0	0.00	1	70.20	70.40	-1	3,810	-0.03%
2023/05/09	0	0.00	4	70.43	70.50	-4	3,837	-0.10%
2023/05/08	0	0.00	1	70.20	70.30	-1	3,910	-0.03%
2023/05/04	0	0.00	2	70.10	70.20	-2	3,961	-0.05%
2023/05/03	1	70.10	1	70.10	70.20	0	3,972	0.00%
2023/05/02	2	70.35	18	70.45	70.50	-16	4,086	-0.39%
2023/04/27	0	0.00	4	70.00	69.60	-4	4,145	-0.10%
2023/04/25	1	69.00	5	69.70	69.00	-4	3,961	-0.10%
2023/04/24	1	69.90	0	0.00	69.70	1	3,855	0.03%
2023/04/21	0	0.00	1	70.10	70.10	-1	3,774	-0.03%
2023/04/20	0	70.00	1	70.00	70.10	-1	3,709	-0.03%
2023/04/19	0	0.00	20.4	70.20	70.20	-20.4	3,723	-0.55%
2023/04/18	2	70.15	4	70.10	70.10	-2	3,702	-0.05%
2023/04/17	1	70.40	1	70.20	70.70	0	3,715	0.00%
2023/04/14	1	70.10	4	70.20	70.20	-3	3,662	-0.08%
2023/04/13	1	70.30	1	70.30	70.30	0	3,653	0.00%
2023/04/12	3	70.43	0.1	70.50	70.60	2.9	3,635	0.08%
2023/04/11	0	0.00	2	70.10	70.40	-2	3,604	-0.06%
2023/04/10	1	70.00	0	70.00	69.90	1	3,573	0.03%
2023/04/07	0	0.00	1	70.40	70.40	-1	3,558	-0.03%
2023/04/06	0	70.00	7	70.36	70.50	-7	3,537	-0.20%
2023/03/31	0	0.00	2	69.90	69.70	-2	3,480	-0.06%
2023/03/29	0	0.00	5.2	69.72	69.90	-5.2	3,876	-0.13%
2023/03/28	0	0.00	3.1	69.44	69.50	-3.1	4,095	-0.08%
2023/03/27	0	69.80	3	69.90	69.90	-3	4,367	-0.07%
2023/03/24	0.1	69.60	0	0.00	69.90	0.1	4,654	0.00%
2023/03/22	0	0.00	3	69.27	69.40	-3	4,691	-0.06%
2023/03/21	0	0.00	6	68.87	69.30	-6	4,771	-0.13%
2023/03/20	0.1	67.90	0	0.00	68.40	0.1	4,785	0.00%
2023/03/17	0.2	67.75	3.2	68.06	67.90	-3	4,828	-0.06%
2023/03/16	0	0.00	1	66.90	67.40	-1	4,805	-0.02%
2023/03/15	4	67.00	2	67.40	66.60	2	4,826	0.04%
2023/03/13	0	68.70	5	68.56	69.40	-5	4,759	-0.10%
2023/03/10	1	68.70	0	69.10	69.00	1	4,742	0.02%
2023/03/09	0	0.00	3	69.57	69.80	-3	4,780	-0.06%
2023/03/08	1.2	69.52	0	69.70	69.80	1.2	4,829	0.02%
2023/03/07	0	0.00	5	69.20	69.90	-5	4,838	-0.10%
2023/03/06	0	68.80	19	68.80	69.00	-19	4,816	-0.39%
2023/03/03	1	68.80	1	68.30	68.30	0	4,817	0.00%
2023/03/02	0	68.10	0	0.00	68.40	0	4,844	0.00%
2023/03/01	0	68.10	3	68.03	68.00	-3	4,827	-0.06%
2023/02/24	0	0.00	0.2	68.30	68.00	-0.2	4,830	0.00%
2023/02/23	0	0.00	1	68.40	68.50	-1	4,810	-0.02%
2023/02/20	0.1	67.60	0	67.70	67.80	0.1	4,911	0.00%
2023/02/17	0	0.00	1	67.50	67.50	-1	4,942	-0.02%
2023/02/16	0	0.00	2.2	67.00	67.00	-2.2	5,009	-0.04%
2023/02/15	0.1	67.00	0	67.00	67.20	0.1	5,110	0.00%
2023/02/14	0	67.00	0	0.00	66.70	0	5,099	0.00%
2023/02/13	1.1	66.98	3	66.93	67.10	-1.9	5,107	-0.04%
2023/02/10	0	0.00	7	66.50	66.60	-7	5,092	-0.14%
2023/02/08	1	66.20	0	0.00	66.20	1	5,142	0.02%
2023/02/06	0	65.80	22	66.09	66.10	-22	5,186	-0.42%
2023/02/02	0.4	65.40	1.5	65.37	65.40	-1.1	5,212	-0.02%
2023/02/01	0.7	64.70	3	64.70	65.00	-2.3	5,234	-0.04%
2023/01/31	3	64.90	1	65.70	64.50	2	5,257	0.04%
2023/01/30	0	0.00	17	65.22	65.60	-17	5,172	-0.33%
2023/01/17	1	64.60	0	64.60	64.70	1	5,134	0.02%
2023/01/12	0	0.00	3	64.40	64.50	-3	5,310	-0.06%
2023/01/11	0	0.00	0	64.60	64.50	0	5,367	0.00%
2023/01/10	0	0.00	2	64.70	64.50	-2	5,497	-0.04%
2023/01/09	0	0.00	0	64.50	64.80	0	5,566	0.00%
2023/01/06	0	64.10	2	63.95	64.00	-2	5,574	-0.04%
2023/01/05	0	0.00	2	63.90	63.80	-2	5,595	-0.04%
2023/01/04	0	0.00	2	63.90	63.50	-2	5,611	-0.04%
2023/01/03	0	0.00	9	63.50	63.70	-9	5,662	-0.16%
2022/12/27	0	0.00	8	63.65	63.60	-8	5,809	-0.14%
2022/12/26	0	64.20	1	63.70	63.80	-1	5,856	-0.02%
2022/12/22	0	0.00	1	64.30	64.00	-1	6,001	-0.02%
2022/12/21	1	63.50	1	63.70	63.70	0	5,819	0.00%
2022/12/20	0	0.00	2	63.45	63.60	-2	5,618	-0.04%
2022/12/16	0	62.60	0	0.00	64.00	0	5,185	0.00%
2022/12/14	1	63.10	0	63.20	63.30	1	5,077	0.02%
2022/12/07	0	0.00	7	63.09	63.00	-7	5,366	-0.13%
2022/12/06	0	0.00	0.1	62.70	63.80	-0.1	5,406	0.00%
2022/12/05	0	0.00	1	62.00	63.50	-1	5,390	-0.02%
2022/12/02	0	0.00	1.6	61.61	61.90	-1.6	5,361	-0.03%
2022/11/28	0	0.00	1.2	60.45	60.70	-1.2	5,446	-0.02%
2022/11/25	1	60.30	0	0.00	60.20	1	5,454	0.02%
2022/11/24	1	60.10	0	0.00	60.20	1	5,506	0.02%
2022/11/23	0	0.00	1	59.30	59.20	-1	5,519	-0.02%
2022/11/21	2	59.10	0	0.00	59.40	2	5,504	0.04%
2022/11/17	1	60.40	1	59.70	60.30	0	5,470	0.00%
2022/11/16	1	60.00	2	60.10	60.40	-1	5,481	-0.02%
2022/11/15	7	60.73	0	0.00	60.60	7	5,468	0.13%
2022/11/11	0	60.00	1	60.00	60.00	-1	5,398	-0.02%
2022/11/10	0	0.00	15	58.40	58.70	-15	5,312	-0.28%
2022/11/09	2	58.30	0	58.50	58.40	2	5,356	0.04%
2022/11/08	0	58.10	0	0.00	58.10	0	5,399	0.00%
2022/11/04	1	56.30	0	0.00	56.90	1	5,440	0.02%
2022/11/03	3	56.50	0	0.00	56.40	3	5,432	0.06%
2022/11/02	0	57.97	0	0.00	57.50	0	5,429	0.00%
2022/11/01	0.2	58.40	0	0.00	58.40	0.2	5,431	0.00%
2022/10/31	0.1	58.40	1	58.00	59.00	-0.9	5,488	-0.02%
2022/10/28	0.5	57.10	0	0.00	56.70	0.5	5,441	0.01%
2022/10/26	1	56.60	0	0.00	56.70	1	5,491	0.02%
2022/10/25	0	56.50	7	56.30	56.20	-7	5,495	-0.13%
2022/10/24	0	0.00	1.2	56.74	56.90	-1.2	5,554	-0.02%
2022/10/20	1.4	55.70	0	0.00	55.90	1.4	5,525	0.03%
2022/10/19	0.5	56.90	1	57.30	56.70	-0.5	5,397	-0.01%
2022/10/18	1	56.30	0	0.00	56.60	1	5,355	0.02%
2022/10/17	0	0.00	3	57.80	57.60	-3	5,312	-0.06%
2022/10/13	0.6	57.26	0	0.00	57.20	0.6	5,384	0.01%
2022/10/11	1	57.30	0	0.00	57.30	1	5,491	0.02%
2022/10/07	3.5	58.59	0	0.00	58.20	3.5	5,426	0.06%
2022/10/06	1	59.00	0	0.00	59.00	1	5,460	0.02%
2022/10/05	1	59.40	0	59.50	59.30	1	5,456	0.02%
2022/10/03	0.4	57.80	1	57.30	57.50	-0.6	5,383	-0.01%
2022/09/30	2	58.80	0	0.00	58.50	2	5,397	0.04%
2022/09/29	2	59.70	0	0.00	59.20	2	5,353	0.04%
2022/09/28	9.4	59.47	0	0.00	59.20	9.4	5,353	0.17%
2022/09/26	1	59.50	3	59.70	59.30	-2	5,384	-0.04%
2022/09/23	0	60.95	0	0.00	60.40	0	5,451	0.00%
2022/09/22	1.1	61.31	0	0.00	61.50	1.1	5,844	0.02%
2022/09/21	1	63.01	0	0.00	63.10	1	5,881	0.02%
2022/09/19	0	63.40	0.2	63.60	63.10	-0.1	5,783	0.00%
2022/09/16	1	63.10	1	63.60	63.50	0	5,743	0.00%
2022/09/15	0.5	64.30	0	0.00	63.70	0.5	5,614	0.01%
2022/09/14	4	63.70	0	0.00	63.40	4	5,603	0.07%
2022/09/13	0	0.00	2	65.05	65.50	-2	5,593	-0.04%
2022/09/12	0	0.00	2	64.00	63.90	-2	5,592	-0.04%
2022/09/08	1	63.50	0	0.00	63.70	1	5,677	0.02%
2022/09/07	1	63.30	0	0.00	64.40	1	5,696	0.02%
2022/09/06	2	64.20	2	64.50	64.50	0	5,681	0.00%
2022/09/05	0	0.00	3	64.57	64.50	-3	5,657	-0.05%
2022/09/02	2	62.55	1	62.40	62.10	1	5,585	0.02%
2022/09/01	1	62.90	0	0.00	63.10	1	5,556	0.02%
2022/08/31	1	63.70	0	0.00	63.60	1	5,551	0.02%
2022/08/30	0	0.00	1	64.30	64.10	-1	5,518	-0.02%
2022/08/29	1.5	63.33	0	0.00	63.30	1.5	5,527	0.03%
2022/08/24	0.5	63.70	0	0.00	63.60	0.5	5,601	0.01%
2022/08/23	1	64.30	1	64.00	64.20	0	5,806	0.00%
2022/08/22	0	0.00	1	64.10	64.20	-1	5,821	-0.02%
2022/08/16	1.1	62.24	0	0.00	62.20	1.1	5,858	0.02%
2022/08/15	1	63.40	0	0.00	63.00	1	5,812	0.02%
2022/08/11	1	63.60	6	63.70	63.70	-5	5,763	-0.09%
2022/08/10	2	63.00	3.2	63.11	63.00	-1.2	5,813	-0.02%
2022/08/09	1	62.30	2	62.40	62.70	-1	5,867	-0.02%
2022/08/08	1	61.80	80	61.68	62.10	-79	5,938	-1.33%
2022/08/05	8	62.00	11	62.00	62.00	-3	6,189	-0.05%
2022/08/03	0	0.00	1.1	63.12	63.10	-1.1	6,229	-0.02%
2022/08/02	0	0.00	2	62.60	63.00	-2	6,251	-0.03%
2022/07/29	1	62.60	2	62.30	62.20	-1	6,215	-0.02%
2022/07/27	0	0.00	2	61.20	61.60	-2	6,113	-0.03%
2022/07/22	0	0.00	2	60.70	60.90	-2	6,252	-0.03%
2022/07/21	0	0.00	1	59.50	60.50	-1	6,216	-0.02%
2022/07/20	1	59.00	0	0.00	59.40	1	6,235	0.02%
2022/07/18	1	58.40	0	0.00	58.70	1	6,313	0.02%
2022/07/15	6	59.30	7	58.91	58.70	-1	6,324	-0.02%
2022/07/13	1	57.60	2	58.00	57.70	-1	6,420	-0.02%
2022/07/12	2	56.75	0	0.00	56.70	2	6,400	0.03%
2022/07/08	0	0.00	1	57.70	57.40	-1	6,420	-0.02%
2022/07/07	0	0.00	4	56.50	56.70	-4	6,437	-0.06%
2022/07/06	6	55.82	0	0.00	55.10	6	6,481	0.09%
2022/07/05	2	56.25	0	0.00	56.40	2	6,465	0.03%
2022/07/04	7.6	56.18	0	0.00	55.70	7.6	6,456	0.12%
2022/07/01	3.4	57.79	1.1	57.15	57.10	2.3	6,479	0.04%
2022/06/30	22.8	58.19	0.5	58.60	57.00	22.3	6,414	0.35%
2022/06/29	6	67.08	0	0.00	66.80	6	6,015	0.10%
2022/06/27	0	0.00	1	68.85	68.70	-1	5,899	-0.02%
2022/06/24	0	0.00	0.1	68.50	68.50	-0.1	5,877	0.00%
2022/06/23	0.1	67.80	0	0.00	67.50	0.1	5,895	0.00%
2022/06/22	0	0.00	7	68.94	68.20	-7	5,915	-0.12%
2022/06/21	0	0.00	3	69.60	69.10	-3	6,024	-0.05%
2022/06/17	0.1	69.00	0	0.00	69.90	0.1	6,074	0.00%
2022/06/16	0	0.00	3	69.50	68.80	-3	6,000	-0.05%
2022/06/14	0.5	68.90	0	0.00	68.60	0.5	6,481	0.01%
2022/06/13	1	68.00	2	69.00	68.70	-1	6,625	-0.02%
2022/06/10	1	68.50	0	0.00	68.70	1	6,724	0.01%
2022/06/09	0	0.00	5	69.50	69.40	-5	6,904	-0.07%
2022/06/08	0	69.50	3	69.47	69.20	-3	7,116	-0.04%
2022/06/01	0	0.00	3	69.50	69.20	-3	7,348	-0.04%
2022/05/31	0	0.00	1	68.70	69.60	-1	7,348	-0.01%
2022/05/30	0	0.00	1	68.20	68.30	-1	7,147	-0.01%
2022/05/27	0	0.00	7	66.66	67.00	-7	7,128	-0.10%
2022/05/26	4.2	66.13	0	0.00	65.90	4.2	7,201	0.06%
2022/05/25	0	0.00	1.2	65.45	65.90	-1.2	7,231	-0.02%
2022/05/24	7	65.03	0	0.00	64.90	7	7,279	0.10%
2022/05/20	2	65.40	0	0.00	65.30	2	7,296	0.03%
2022/05/18	4	65.05	15	65.40	65.20	-11	7,214	-0.15%
2022/05/17	7.2	64.70	3	64.73	64.50	4.2	7,177	0.06%
2022/05/16	6	64.43	0	0.00	64.20	6	7,123	0.08%
2022/05/13	19.4	64.47	0	0.00	64.60	19.4	7,048	0.28%
2022/05/12	4.1	68.05	3	67.80	67.70	1.1	6,802	0.02%
2022/05/11	2	68.60	1	68.90	68.50	1	6,716	0.01%
2022/05/10	0	0.00	1	69.70	69.70	-1	6,755	-0.01%
2022/05/09	3	69.73	0	0.00	69.40	3	6,795	0.04%
2022/05/06	0	0.00	2	70.35	70.60	-2	6,771	-0.03%
2022/05/04	1	70.10	6	70.38	70.50	-5	6,845	-0.07%
2022/05/03	3	70.07	8	70.20	70.40	-5	6,908	-0.07%
2022/04/29	3	69.77	0	0.00	70.30	3	6,988	0.04%
2022/04/28	3	69.17	0	0.00	69.40	3	7,031	0.04%
2022/04/27	2	70.00	0	0.00	69.90	2	6,982	0.03%
2022/04/26	0	0.00	3	71.20	71.30	-3	7,134	-0.04%
2022/04/25	1	70.00	0	0.00	70.50	1	7,315	0.01%
2022/04/22	1	71.10	1.1	71.03	72.00	-0.1	7,200	0.00%
2022/04/21	0	0.00	2	71.70	71.90	-2	7,147	-0.03%
2022/04/20	0	0.00	1.3	71.28	70.70	-1.3	7,091	-0.02%
2022/04/19	2	70.20	0	0.00	70.00	2	6,993	0.03%
2022/04/18	5	70.40	26	70.45	70.50	-21	7,016	-0.30%
2022/04/12	0	0.00	3	71.37	71.00	-3	7,071	-0.04%
2022/04/11	0	0.00	1.2	71.25	70.80	-1.2	7,046	-0.02%
2022/04/08	5	71.32	9	71.47	71.60	-4	7,041	-0.06%
2022/04/07	1	71.30	3	71.33	71.10	-2	7,028	-0.03%
2022/03/31	0	0.00	2	72.20	72.40	-2	6,919	-0.03%
2022/03/30	0	0.00	2	72.60	72.70	-2	6,873	-0.03%
2022/03/28	1.1	72.42	10	72.65	72.80	-9	6,831	-0.13%
2022/03/25	1	73.00	5	73.44	73.60	-4	6,816	-0.06%
2022/03/24	0.1	72.90	0.1	73.20	73.60	-0.1	6,793	0.00%
2022/03/23	0	0.00	12	72.98	73.00	-12	6,702	-0.18%
2022/03/22	2	71.60	9.3	72.30	72.80	-7.3	6,628	-0.11%
2022/03/21	5	72.30	42	72.01	71.90	-37	6,518	-0.57%
2022/03/18	0	0.00	1	72.80	72.80	-1	6,492	-0.02%
2022/03/17	0	0.00	5	72.70	72.90	-5	6,112	-0.08%
2022/03/16	2	71.65	13.2	71.82	72.10	-11.2	5,956	-0.19%
2022/03/15	0	0.00	3.5	71.14	71.60	-3.5	5,852	-0.06%
2022/03/14	0.1	71.40	16	71.16	71.60	-15.9	5,755	-0.28%
2022/03/11	11	70.44	5.2	70.68	70.40	5.8	5,584	0.10%
2022/03/10	0	0.00	1	69.30	69.60	-1	5,413	-0.02%
2022/03/09	1.1	68.34	2	68.60	68.90	-0.9	5,413	-0.02%
2022/03/08	1	68.40	1.2	68.63	68.60	-0.2	5,452	0.00%
2022/03/07	5.1	67.69	1	68.20	67.60	4.1	5,354	0.08%
2022/03/04	2	69.50	1	69.50	69.70	1	5,362	0.02%
2022/03/03	0	0.00	4	70.23	70.20	-4	5,392	-0.07%
2022/03/01	0	0.00	2	70.35	70.30	-2	5,422	-0.04%
2022/02/25	1	68.71	5	68.92	69.10	-4	5,328	-0.07%
2022/02/24	4	68.75	1	69.10	69.00	3	5,286	0.06%
2022/02/23	1.2	69.35	1	69.50	69.80	0.2	5,235	0.00%
2022/02/22	3	69.20	0	0.00	69.60	3	5,238	0.06%
2022/02/21	1	70.00	0	0.00	70.10	1	5,236	0.02%
2022/02/17	1	70.30	2.5	70.04	70.30	-1.5	5,349	-0.03%
2022/02/16	2	69.50	0	0.00	69.80	2	5,368	0.04%
2022/02/15	2	69.30	1	69.20	69.10	1	5,457	0.02%
2022/02/14	1	69.40	2	69.65	69.60	-1	5,494	-0.02%
2022/02/11	0.1	70.39	0	0.00	70.60	0.1	5,513	0.00%
2022/02/10	5	70.60	7	70.47	70.80	-2	5,540	-0.04%
2022/02/09	3	70.03	6.1	70.23	70.80	-3.1	5,515	-0.06%
2022/02/08	0	69.60	0	0.00	69.70	0	5,456	0.00%
2022/02/07	3	69.03	2.2	69.23	69.60	0.8	5,471	0.02%
2022/01/26	3	69.30	3	69.63	69.30	0	5,489	0.00%
2022/01/25	8	69.69	7	69.71	69.90	1	5,829	0.02%
2022/01/24	2	70.75	4	70.45	70.80	-2	5,792	-0.03%
2022/01/21	0	0.00	4	70.25	70.40	-4	5,745	-0.07%
2022/01/20	1.2	70.85	3	70.70	70.90	-1.8	5,651	-0.03%
2022/01/19	4	70.80	14	70.84	71.00	-10	5,613	-0.18%
2022/01/18	5	70.28	8.1	70.20	70.40	-3.1	5,451	-0.06%
2022/01/17	0	0.00	2	69.05	69.00	-2	5,157	-0.04%
2022/01/14	3	69.47	7.6	69.21	69.00	-4.6	5,171	-0.09%
2022/01/11	1	68.90	8	68.88	69.10	-7	5,242	-0.13%
2022/01/10	0	0.00	6	68.70	68.80	-6	5,236	-0.11%
2022/01/07	1	69.40	2	68.80	69.10	-1	5,255	-0.02%
2022/01/06	2	69.10	5.1	69.02	69.30	-3.1	5,247	-0.06%
2022/01/05	0	0.00	2.1	68.70	68.90	-2.1	5,207	-0.04%
2022/01/04	3	68.27	1	68.60	68.30	2	5,251	0.04%
2022/01/03	1	69.00	0.2	69.20	68.90	0.8	5,199	0.02%
2021/12/30	2	69.00	4.8	69.04	69.10	-2.8	5,216	-0.05%
2021/12/29	1.2	69.25	1	69.10	69.30	0.2	5,230	0.00%
2021/12/28	3	69.30	9.3	69.11	69.40	-6.3	5,246	-0.12%
2021/12/27	0	0.00	2	68.85	69.00	-2	5,221	-0.04%
2021/12/24	1	68.50	3	68.70	68.70	-2	5,246	-0.04%
2021/12/23	0	0.00	10	68.57	68.70	-10	5,275	-0.19%
2021/12/21	0.1	68.40	10.1	68.69	68.70	-10.1	5,306	-0.19%
2021/12/16	5	67.80	0	0.00	67.90	5	5,404	0.09%
2021/12/15	0.1	67.40	1	67.20	67.70	-0.9	5,462	-0.02%
2021/12/14	4	67.53	4	67.40	67.50	0	5,527	0.00%
2021/12/13	5	67.88	1	67.60	67.40	4	5,502	0.07%
2021/12/10	2	68.20	0	0.00	67.90	2	5,489	0.04%
2021/12/09	4	67.70	4	67.73	68.00	0	5,482	0.00%
2021/12/07	0.1	66.90	4	66.80	66.80	-3.9	5,387	-0.07%
2021/12/06	7	66.60	2	66.20	66.90	5	5,381	0.09%
2021/12/03	2.2	66.65	25	66.44	66.40	-22.8	5,382	-0.42%
2021/12/02	2	66.50	0	0.00	66.40	2	5,331	0.04%
2021/12/01	0	0.00	6	66.93	66.90	-6	5,259	-0.11%
2021/11/30	4	66.73	11	67.07	66.60	-7	5,250	-0.13%
2021/11/29	0	0.00	12	66.92	67.00	-12	5,112	-0.23%
2021/11/26	1	67.50	10	67.40	67.30	-9	5,111	-0.18%
2021/11/25	0	0.00	15.2	67.94	67.80	-15.2	5,201	-0.29%
2021/11/24	3	68.50	7	68.17	68.10	-4	5,184	-0.08%
2021/11/23	4	68.35	7	68.39	68.30	-3	5,190	-0.06%
2021/11/22	1	68.10	2	68.50	68.20	-1	5,195	-0.02%
2021/11/18	0.5	68.40	6	68.38	68.30	-5.5	5,245	-0.10%
2021/11/17	5.3	68.02	2	68.00	68.00	3.3	5,224	0.06%
2021/11/16	6	68.30	2.5	68.30	68.40	3.5	5,203	0.07%
2021/11/12	1	67.10	3	67.37	67.70	-2	5,276	-0.04%
2021/11/11	1	67.70	0	0.00	67.90	1	5,244	0.02%
2021/11/10	4	68.48	2	68.60	68.40	2	5,304	0.04%
2021/11/09	2	68.50	19	68.40	69.00	-17	5,375	-0.32%
2021/11/08	1	68.30	1	68.30	68.50	0	5,461	0.00%
2021/11/05	11	68.51	15	68.69	69.00	-4	5,496	-0.07%
2021/11/04	4	69.25	0	0.00	69.30	4	5,483	0.07%
2021/11/03	6	69.60	2.5	69.52	69.50	3.5	5,504	0.06%
2021/11/02	9.1	70.02	7	69.90	69.30	2.1	5,477	0.04%
2021/11/01	0	0.00	3	67.83	68.10	-3	5,329	-0.06%
2021/10/29	2	67.90	3	67.63	68.00	-1	5,344	-0.02%
2021/10/28	1	67.80	2	67.85	67.90	-1	5,340	-0.02%
2021/10/27	1	67.90	0	0.00	67.70	1	5,372	0.02%
2021/10/26	0	0.00	38	67.75	67.90	-38	5,448	-0.70%
2021/10/25	0	67.20	0	0.00	67.10	0	5,456	0.00%
2021/10/22	1	67.20	4	67.35	67.40	-3	5,540	-0.05%
2021/10/21	1	67.80	5.1	67.80	67.40	-4.1	5,629	-0.07%
2021/10/20	3	67.90	12	67.96	67.80	-9	5,599	-0.16%
2021/10/19	5	68.00	3	68.03	67.90	2	5,613	0.04%
2021/10/18	2	67.50	14	67.80	67.80	-12	5,644	-0.21%
2021/10/14	1	67.70	25	67.81	67.40	-24	5,724	-0.42%
2021/10/13	3	67.80	4	67.80	67.80	-1	5,744	-0.02%
2021/10/12	2	67.60	7	67.70	67.70	-5	5,787	-0.09%
2021/10/08	8	66.90	4	67.10	66.80	4	5,786	0.07%
2021/10/07	3	67.00	2	66.90	66.80	1	5,886	0.02%
2021/10/06	0.1	66.00	4	66.50	66.50	-3.9	6,001	-0.06%
2021/10/05	0	0.00	0	66.00	66.40	0	6,142	0.00%
2021/10/04	6	66.30	2	66.60	66.10	4	6,293	0.06%
2021/10/01	2	66.20	1	66.10	66.00	1	6,320	0.02%
2021/09/30	6	66.27	2	66.35	67.00	4	6,337	0.06%
2021/09/29	13	65.52	16	65.52	65.80	-3	6,376	-0.05%
2021/09/28	8	66.46	1	67.00	66.50	7	6,517	0.11%
2021/09/27	30	67.21	2.2	67.34	67.20	27.9	6,647	0.42%
2021/09/24	5	67.16	14.2	67.13	67.10	-9.2	6,925	-0.13%
2021/09/23	13.1	65.90	8	65.93	66.10	5.1	7,370	0.07%
2021/09/22	0	0.00	3	65.60	65.60	-3	7,624	-0.04%
2021/09/17	0	0.00	1.2	65.04	64.70	-1.2	7,717	-0.01%
2021/09/16	0	0.00	1	64.90	64.90	-1	7,809	-0.01%
2021/09/15	0	0.00	2	64.85	64.60	-2	7,936	-0.03%
2021/09/14	1	64.70	2	64.70	64.50	-1	8,037	-0.01%
2021/09/13	2	64.80	3	64.63	65.20	-1	8,176	-0.01%
2021/09/09	12	64.17	10	63.90	64.20	2	8,495	0.02%
2021/09/08	2	64.45	0	0.00	64.40	2	8,506	0.02%
2021/09/07	2.1	65.01	1	65.00	65.10	1.1	8,576	0.01%
2021/09/06	5	65.54	0	0.00	65.30	5	8,622	0.06%
2021/09/03	4	64.83	0	0.00	65.30	4	8,711	0.05%
2021/09/02	2	64.60	10	64.80	64.50	-8	8,730	-0.09%
2021/09/01	12	64.96	0	0.00	64.90	12	8,760	0.14%
2021/08/31	1	65.00	0	0.00	64.80	1	8,750	0.01%
2021/08/30	4	64.58	0	0.00	64.60	4	8,683	0.05%
2021/08/27	0.3	64.80	0	0.00	64.70	0.3	8,706	0.00%
2021/08/26	0	0.00	3	64.60	64.60	-3	8,732	-0.03%
2021/08/25	13.2	64.33	2	64.55	64.30	11.2	8,778	0.13%
2021/08/24	2	64.80	0	0.00	64.90	2	8,764	0.02%
2021/08/23	1.2	64.62	0.4	64.80	64.50	0.9	8,846	0.01%
2021/08/20	1	64.21	1	64.20	64.20	0	8,974	0.00%
2021/08/19	13.1	64.19	2.1	64.36	64.50	11	9,122	0.12%
2021/08/18	4	63.80	2	63.80	64.10	2	9,144	0.02%
2021/08/17	14.3	64.31	15	64.23	64.50	-0.7	9,221	-0.01%
2021/08/16	6.3	64.82	0	0.00	64.50	6.3	9,212	0.07%
2021/08/13	18.1	65.93	0	0.00	65.70	18.1	9,230	0.20%
2021/08/12	16	66.86	0	0.00	66.60	16	9,300	0.17%
2021/08/11	32.2	67.92	8	67.80	67.80	24.2	9,333	0.26%
2021/08/10	7	67.31	2	67.80	68.00	5	9,357	0.05%
2021/08/09	1.1	67.99	0	0.00	67.50	1.1	9,527	0.01%
2021/08/06	1	68.30	0	0.00	68.30	1	9,564	0.01%
2021/08/05	21	68.73	13.3	68.65	68.80	7.7	9,788	0.08%
2021/08/04	0	0.00	1	67.00	67.20	-1	10,213	-0.01%
2021/08/03	1.1	66.93	1	67.10	67.10	0.1	10,434	0.00%
2021/08/02	4	66.93	1	67.00	67.10	3	10,492	0.03%
2021/07/30	8	67.04	1	67.30	67.30	7	10,571	0.07%
2021/07/29	1	67.41	0	0.00	67.60	1	10,767	0.01%
2021/07/28	3.1	67.40	96	67.51	67.80	-92.9	10,891	-0.85%
2021/07/27	13	67.80	3	67.57	68.00	10	11,112	0.09%
2021/07/26	3	66.93	1	67.00	66.90	2	11,257	0.02%
2021/07/23	8.3	66.85	1	67.30	66.80	7.3	11,392	0.06%
2021/07/22	10.3	66.95	1	66.90	67.10	9.3	11,465	0.08%
2021/07/21	7.3	66.94	1	67.00	67.20	6.3	11,550	0.05%
2021/07/20	3	67.50	4	67.40	67.20	-1	11,656	-0.01%
2021/07/19	2.3	67.60	4	67.78	67.90	-1.7	11,774	-0.01%
2021/07/16	5	67.80	63	68.00	68.00	-58	12,296	-0.47%
2021/07/15	2	68.10	2	67.90	67.90	0	12,418	0.00%
2021/07/14	2.5	67.58	35	67.57	67.80	-32.5	12,453	-0.26%
2021/07/13	29	67.93	9	67.82	68.00	20	12,488	0.16%
2021/07/12	35.2	67.20	0	0.00	66.90	35.2	12,472	0.28%
2021/07/09	19.3	67.59	2	67.55	67.60	17.3	12,388	0.14%
2021/07/08	8	68.16	6	68.27	68.10	2	12,472	0.02%
2021/07/07	8	68.03	1	68.00	68.30	7	12,569	0.06%
2021/07/06	16	68.35	3	68.23	68.30	13	12,718	0.10%
2021/07/05	31.5	67.95	4	68.30	68.70	27.5	12,813	0.21%
2021/07/02	4	68.03	1	67.90	68.00	3	12,858	0.02%
2021/07/01	15.3	68.46	1	68.30	68.30	14.3	12,921	0.11%
2021/06/30	77	68.88	1.1	69.38	68.80	75.9	12,878	0.59%
2021/06/29	10	73.76	27.2	73.70	73.70	-17.2	12,478	-0.14%
2021/06/28	2	74.00	1	74.00	74.00	1	12,325	0.01%
2021/06/25	11	74.67	1	74.60	74.50	10	12,356	0.08%
2021/06/24	2	74.80	8	74.81	74.50	-6	12,490	-0.05%
2021/06/23	0	0.00	44	74.59	74.60	-44	13,119	-0.34%
2021/06/22	7	74.41	6	74.96	74.30	1	13,325	0.01%
2021/06/21	1	74.00	7	73.86	74.40	-6	13,359	-0.04%
2021/06/18	1	74.40	10.3	74.41	74.70	-9.3	13,457	-0.07%
2021/06/17	1	74.00	0	0.00	74.00	1	13,494	0.01%
2021/06/16	10	73.00	60	73.79	73.80	-50	13,793	-0.36%
2021/06/15	3	72.57	1	72.40	73.00	2	14,090	0.01%
2021/06/11	9	72.60	3	72.67	72.30	6	14,259	0.04%
2021/06/10	0	0.00	1	73.00	73.00	-1	14,363	-0.01%
2021/06/09	2	72.80	17	72.98	72.70	-15	14,498	-0.10%
2021/06/08	0	0.00	37	73.26	73.50	-37	14,816	-0.25%
2021/06/07	2.8	72.91	0	0.00	72.90	2.8	15,404	0.02%
2021/06/04	1	73.40	1	73.50	73.40	0	15,470	0.00%
2021/06/03	2	73.55	1	73.70	73.50	1	15,584	0.01%
2021/06/02	0	0.00	1	73.50	73.60	-1	15,739	-0.01%
2021/06/01	1	73.50	1	73.80	73.80	0	15,892	0.00%
2021/05/31	2	73.15	14	73.39	73.50	-12	15,999	-0.08%
2021/05/28	1	73.20	0.3	73.20	73.20	0.7	16,099	0.00%
2021/05/27	3	72.60	3	73.17	73.20	0	16,226	0.00%
2021/05/26	0	0.00	5	73.20	73.30	-5	16,505	-0.03%
2021/05/25	5	72.66	1	72.80	72.90	4	16,687	0.02%
2021/05/24	1	72.50	6	72.67	72.70	-5	16,815	-0.03%
2021/05/21	17.5	72.53	4.1	72.92	72.50	13.5	16,964	0.08%
2021/05/20	3.3	72.11	0	0.00	72.10	3.3	17,089	0.02%
2021/05/19	7	71.29	1	71.50	71.50	6	17,153	0.03%
2021/05/18	6	69.75	2.1	69.82	70.20	3.9	17,358	0.02%
2021/05/17	5	68.26	7	68.61	68.40	-2	17,964	-0.01%
2021/05/13	19	70.79	2	70.25	70.10	17	18,054	0.09%
2021/05/12	15.1	70.62	57	71.04	71.10	-41.9	17,959	-0.23%
2021/05/11	15.3	69.77	9	70.06	69.30	6.3	17,558	0.04%
2021/05/10	0.2	70.81	0	0.00	70.60	0.2	17,580	0.00%
2021/05/07	5.1	70.76	1	70.80	71.10	4.1	18,197	0.02%
2021/05/06	27.2	69.95	6	70.68	69.70	21.2	19,274	0.11%
2021/05/05	4.3	71.08	3	71.40	70.80	1.3	19,804	0.01%
2021/05/04	10.2	71.11	5	71.02	71.50	5.2	20,037	0.03%
2021/05/03	9.5	72.50	3	72.60	72.20	6.5	20,055	0.03%
2021/04/29	3	73.87	7.2	73.89	73.60	-4.2	20,347	-0.02%
2021/04/28	1	73.70	14	73.56	73.60	-13	20,672	-0.06%
2021/04/27	2	73.20	1.1	73.22	73.30	0.9	21,355	0.00%
2021/04/26	8	73.68	21	73.56	73.60	-13	21,679	-0.06%
2021/04/23	37	74.13	5.1	74.35	73.90	31.9	22,419	0.14%
2021/04/22	19	74.64	44	74.65	74.10	-25	24,604	-0.10%
2021/04/21	6	73.93	14	74.10	74.30	-8	25,484	-0.03%
2021/04/20	25	73.70	58	73.71	74.00	-33	26,144	-0.13%
2021/04/19	14	73.70	16	73.78	73.80	-2	26,288	-0.01%
2021/04/16	10	73.20	4	73.55	73.50	6	26,368	0.02%
2021/04/15	15	73.05	0	0.00	73.00	15	26,429	0.06%
2021/04/14	23.2	72.38	4.4	72.41	73.20	18.8	26,434	0.07%
2021/04/13	12	72.60	0	0.00	72.50	12	26,365	0.05%
2021/04/12	41	72.81	6	72.73	72.70	35	26,479	0.13%
2021/04/09	12	73.25	6	73.30	73.30	6	26,461	0.02%
2021/04/08	21.1	73.75	22	73.68	73.60	-0.9	26,327	0.00%
2021/04/07	29.1	72.83	6	72.70	72.80	23.1	26,181	0.09%
2021/04/06	53	73.32	5	73.42	73.00	48	26,030	0.18%
2021/04/01	58.1	73.53	4	73.53	73.50	54.1	25,829	0.21%
2021/03/31	8	73.96	8	73.99	74.10	0	25,726	0.00%
2021/03/30	15.1	73.41	3	73.53	73.70	12.1	25,623	0.05%
2021/03/29	28.8	73.53	76	73.96	73.60	-47.3	25,510	-0.19%
2021/03/26	53	73.95	14	74.61	73.80	39	25,357	0.15%
2021/03/25	10	74.92	41.2	75.27	75.70	-31.2	24,820	-0.13%
2021/03/24	11.1	74.15	2.4	74.35	74.20	8.7	24,692	0.04%
2021/03/23	5.1	73.58	2	73.50	74.00	3.1	24,594	0.01%
2021/03/22	16.5	74.12	5	74.06	74.00	11.5	24,491	0.05%
2021/03/19	2	74.65	6.3	74.48	75.00	-4.3	24,545	-0.02%
2021/03/18	10	74.23	10.2	74.32	74.30	-0.2	24,358	0.00%
2021/03/17	14	72.51	8	72.46	72.30	6	24,366	0.02%
2021/03/16	18	71.82	12.1	71.77	71.50	5.9	24,370	0.02%
2021/03/15	15	71.15	2	71.10	71.50	13	24,405	0.05%
2021/03/12	22.1	71.28	3	71.17	71.40	19.1	24,426	0.08%
2021/03/11	72.2	71.39	6	71.82	72.00	66.2	24,483	0.27%
2021/03/10	1.1	73.82	8.2	74.23	73.90	-7.1	23,998	-0.03%
2021/03/09	21.2	72.93	4	73.10	72.80	17.2	23,975	0.07%
2021/03/08	18	73.80	4	73.60	73.20	14	23,979	0.06%
2021/03/05	8	73.66	1	73.60	73.50	7	23,936	0.03%
2021/03/04	13	74.55	2	74.70	74.30	11	23,982	0.05%
2021/03/03	11	74.82	27	75.01	75.50	-16	23,918	-0.07%
2021/03/02	58.2	74.13	2	74.45	73.90	56.2	23,861	0.24%
2021/02/26	77.4	74.86	9	74.98	74.60	68.4	23,754	0.29%
2021/02/25	25	75.77	11	76.41	75.90	14	23,456	0.06%
2021/02/24	24.1	76.07	12	76.35	76.00	12.1	23,325	0.05%
2021/02/23	21	75.08	6	75.15	75.10	15	23,270	0.06%
2021/02/22	18	75.92	15.4	75.97	75.80	2.6	23,118	0.01%
2021/02/19	8	75.68	6	75.28	76.10	2	22,985	0.01%
2021/02/18	8.1	75.28	16	75.83	75.40	-7.9	22,853	-0.03%
2021/02/17	61.8	75.62	56.1	75.61	75.20	5.7	22,678	0.03%
2021/02/05	6	78.57	2	78.50	78.40	4	22,274	0.02%
2021/02/04	13	78.78	8.2	78.84	78.90	4.9	22,157	0.02%
2021/02/03	3	78.13	2	78.45	78.20	1	22,161	0.00%
2021/02/02	32	78.46	1.3	78.26	78.10	30.7	22,341	0.14%
2021/02/01	9.2	77.64	23	77.28	78.00	-13.8	22,368	-0.06%
2021/01/29	102	80.83	8	81.34	78.40	94	22,106	0.43%	大買/
2021/01/28	59.1	81.61	65	81.78	81.50	-6	21,406	-0.03%
2021/01/27	111	80.94	187	80.56	81.10	-76	20,213	-0.38%	大買/大賣/
2021/01/26	40	78.63	9	78.31	77.70	31	19,412	0.16%
2021/01/25	17	77.75	20.2	77.89	78.00	-3.2	19,027	-0.02%
2021/01/22	10.2	76.49	134.1	77.62	77.60	-123.9	18,789	-0.66%	大賣/鉅額交易
2021/01/21	33.3	77.16	31	77.04	77.00	2.3	18,280	0.01%
2021/01/20	188.1	76.77	137	76.94	76.00	51.1	17,816	0.29%	大買/大賣/
2021/01/19	79.1	79.43	45	79.44	79.00	34.1	17,029	0.20%
2021/01/18	149.7	79.04	34	78.04	79.00	115.7	16,570	0.70%	大買/鉅額交易
2021/01/15	147	81.65	66.4	81.70	80.40	80.6	15,678	0.51%	大買/
2021/01/14	24	76.22	131	76.22	77.90	-107	13,423	-0.80%	大賣/鉅額交易
2021/01/13	70.1	70.60	45.1	69.97	70.90	25	12,034	0.21%
2021/01/12	10	67.13	3	67.40	67.50	7	11,175	0.06%
2021/01/11	71	66.89	11	67.28	67.30	60	10,964	0.55%
2021/01/08	8	66.89	3.2	67.07	67.40	4.8	10,765	0.04%
2021/01/07	5	66.72	0.2	67.40	66.80	4.8	10,613	0.05%
2021/01/06	12	66.83	4	66.95	66.70	8	10,633	0.08%
2021/01/05	15.2	66.85	0	0.00	66.80	15.2	10,501	0.14%
2021/01/04	7	67.09	7	67.76	68.00	0	10,269	0.00%
2020/12/31	4	67.20	0	0.00	67.30	4	10,070	0.04%
2020/12/30	2	66.50	10	67.30	67.50	-8	10,034	-0.08%
2020/12/29	4	67.70	2	67.70	67.10	2	9,957	0.02%
2020/12/28	0	0.00	1.2	68.20	68.00	-1.2	9,906	-0.01%
2020/12/25	1	67.80	11	67.29	67.80	-10	9,956	-0.10%
2020/12/23	0	66.60	0	0.00	66.80	0	9,889	0.00%
2020/12/22	10	66.80	3	66.43	66.20	7	9,905	0.07%
2020/12/21	23	65.81	13	65.78	66.20	10	9,896	0.10%
2020/12/18	1.3	67.57	0	0.00	66.70	1.3	9,762	0.01%
2020/12/17	8	67.81	1	67.90	67.90	7	9,618	0.07%
2020/12/16	0	0.00	2.1	68.16	68.50	-2.1	9,602	-0.02%
2020/12/15	14	67.89	1	68.80	67.30	13	9,669	0.13%
2020/12/14	14	69.92	4	70.28	69.60	10	9,443	0.11%
2020/12/11	6	70.17	22	70.87	69.90	-16	9,331	-0.17%
2020/12/10	12	68.91	2	69.15	69.40	10	8,938	0.11%
2020/12/09	7	69.03	22	69.30	69.40	-15	8,781	-0.17%
2020/12/08	10	68.45	2	68.80	68.40	8	8,606	0.09%
2020/12/07	22	68.60	24	68.49	68.80	-2	8,455	-0.02%
2020/12/04	0	0.00	3	66.53	66.60	-3	8,094	-0.04%
2020/12/03	31.1	66.19	2	66.40	66.10	29.1	8,018	0.36%
2020/12/02	0	0.00	3	66.47	66.40	-3	7,971	-0.04%
2020/12/01	4	64.95	0	0.00	65.50	4	7,857	0.05%
2020/11/30	2	66.45	7	66.09	65.30	-5	7,741	-0.06%
2020/11/27	3	66.50	5	66.74	66.50	-2	7,551	-0.03%
2020/11/26	2	66.00	2	66.10	66.50	0	7,521	0.00%
2020/11/25	9	66.31	2	65.70	65.90	7	7,510	0.09%
2020/11/24	7	66.09	4.2	66.10	66.20	2.8	7,477	0.04%
2020/11/23	6	65.78	3	66.10	65.90	3	7,358	0.04%
2020/11/20	3	65.87	13	66.13	65.60	-10	7,246	-0.14%
2020/11/19	1.2	65.00	2	65.15	65.00	-0.8	7,129	-0.01%
2020/11/18	3	65.00	6	65.08	65.30	-3	7,205	-0.04%
2020/11/17	16	65.26	5	64.84	65.00	11	7,243	0.15%
2020/11/16	5	65.02	10	64.94	65.00	-5	7,368	-0.07%
2020/11/13	8	63.91	75.1	63.60	64.10	-67.1	7,365	-0.91%
2020/11/12	0.1	62.40	2	62.40	62.30	-1.9	7,281	-0.03%
2020/11/11	9	60.68	0	0.00	62.50	9	7,841	0.11%
2020/11/10	8	60.29	0	0.00	60.30	8	8,501	0.09%
2020/11/09	68.1	62.17	1	62.60	60.90	67.1	8,160	0.82%
2020/11/06	1	62.00	1	62.50	62.20	0	7,951	0.00%
2020/11/05	0	0.00	1	62.30	62.30	-1	8,012	-0.01%
2020/11/04	3	62.20	0	0.00	62.30	3	8,066	0.04%
2020/11/03	2	62.35	5	62.42	62.40	-3	8,181	-0.04%
2020/10/30	2	61.60	3	61.53	61.50	-1	8,537	-0.01%
2020/10/29	3	61.80	0	0.00	61.90	3	8,543	0.04%
2020/10/28	5	62.50	0	0.00	62.30	5	8,639	0.06%
2020/10/27	5	62.20	0	0.00	62.50	5	8,706	0.06%
2020/10/26	1	62.20	0	0.00	62.30	1	8,767	0.01%
2020/10/22	4	62.50	1	62.60	62.30	3	8,865	0.03%
2020/10/21	1	62.80	0	0.00	62.80	1	8,820	0.01%
2020/10/20	1	63.30	1	63.70	63.50	0	8,922	0.00%
2020/10/19	0	0.00	1	63.90	63.50	-1	8,992	-0.01%
2020/10/16	2.1	63.00	1	63.20	63.10	1.1	9,136	0.01%
2020/10/15	3	63.47	0	0.00	63.10	3	9,382	0.03%
2020/10/14	3	64.07	5	64.66	63.70	-2	9,365	-0.02%
2020/10/13	1	63.80	0	0.00	64.20	1	9,314	0.01%
2020/10/12	0	0.00	8	63.80	64.10	-8	9,380	-0.09%
2020/10/08	0	0.00	1	63.90	64.00	-1	9,392	-0.01%
2020/10/05	0	0.00	2	63.70	63.20	-2	9,602	-0.02%
2020/09/30	0	0.00	1	63.30	63.80	-1	9,703	-0.01%
2020/09/29	0	0.00	1	62.80	62.90	-1	9,763	-0.01%
2020/09/28	1	61.80	0	0.00	62.20	1	9,840	0.01%
2020/09/25	2	61.45	0	0.00	61.30	2	9,978	0.02%
2020/09/24	2.2	61.69	10	61.50	61.50	-7.8	10,068	-0.08%
2020/09/22	2	63.40	0	0.00	63.20	2	10,826	0.02%
2020/09/21	5	64.72	2	64.85	64.20	3	11,198	0.03%
2020/09/18	1	65.60	8	64.61	65.60	-7	11,465	-0.06%
2020/09/17	0	0.00	2	64.30	63.90	-2	11,566	-0.02%
2020/09/15	0	0.00	6	64.03	63.90	-6	11,987	-0.05%
2020/09/14	0	63.80	0	0.00	63.80	0	12,033	0.00%
2020/09/11	2	62.90	4	63.20	62.80	-2	12,060	-0.02%
2020/09/10	1	63.10	0	0.00	62.80	1	12,134	0.01%
2020/09/09	3	62.50	1	63.00	63.20	2	12,278	0.02%
2020/09/08	2	62.80	1	63.00	63.10	1	12,530	0.01%
2020/09/07	7	62.97	0	0.00	62.90	7	12,889	0.05%
2020/09/04	3	63.10	15	63.15	63.60	-12	12,959	-0.09%
2020/09/03	0	0.00	1	64.00	63.70	-1	13,012	-0.01%
2020/09/01	1	63.30	3	63.50	63.50	-2	13,101	-0.02%
2020/08/31	10	62.94	11	62.82	62.50	-1	13,183	-0.01%
2020/08/28	8	63.16	2	62.90	62.90	6	13,242	0.05%
2020/08/27	1	63.60	0	0.00	63.90	1	13,210	0.01%
2020/08/25	3	63.77	4	64.03	63.80	-1	13,476	-0.01%
2020/08/24	1	63.00	1	63.70	63.30	0	13,484	0.00%
2020/08/21	13	64.39	3	65.07	64.40	10	13,382	0.07%
2020/08/20	17	64.21	10	64.32	64.00	7	13,352	0.05%
2020/08/19	2	67.25	8	67.50	66.60	-6	13,179	-0.05%
2020/08/18	16	68.86	5	67.98	67.70	11	13,092	0.08%
2020/08/17	29	68.96	52.4	69.16	69.10	-23.4	13,050	-0.18%
2020/08/14	15	65.32	44	66.58	66.70	-29	12,536	-0.23%
2020/08/12	4	61.93	3	62.10	62.10	1	11,973	0.01%
2020/08/11	10	62.65	0	0.00	62.00	10	12,059	0.08%
2020/08/10	8	63.51	9	63.80	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	2	64.00	64.00	-2	12,425	-0.02%
2020/08/05	7	63.76	10	63.87	63.40	-3	12,453	-0.02%
2020/08/04	23	63.24	66	63.89	63.80	-43	12,389	-0.35%
2020/08/03	4	61.90	5	62.08	62.10	-1	12,256	-0.01%
2020/07/31	0	0.00	4.8	61.73	61.70	-4.8	12,209	-0.04%
2020/07/30	1	60.40	0.1	61.30	61.30	0.9	12,140	0.01%
2020/07/29	50	60.20	4	60.60	60.10	46	12,083	0.38%
2020/07/28	4	61.90	7	61.44	60.60	-3	12,092	-0.02%
2020/07/27	8	61.24	2	60.70	60.40	6	12,154	0.05%
2020/07/24	3	61.07	1	62.10	61.20	2	12,241	0.02%
2020/07/23	6	62.37	2	62.70	62.20	4	12,237	0.03%
2020/07/22	5	61.90	2	62.00	61.90	3	12,201	0.02%
2020/07/21	12	61.41	1	60.90	61.20	11	12,219	0.09%
2020/07/20	15	62.07	10	61.63	61.50	5	12,115	0.04%
2020/07/16	1	63.90	0	0.00	64.10	1	12,076	0.01%
2020/07/15	6	64.18	5	63.92	63.90	1	12,107	0.01%
2020/07/14	7	64.87	4	64.70	64.70	3	12,193	0.02%
2020/07/13	1	64.70	1.1	64.53	64.80	-0.1	12,260	0.00%
2020/07/10	6	63.93	0	0.00	63.70	6	12,339	0.05%
2020/07/09	20	64.93	0	0.00	64.80	20	12,411	0.16%
2020/07/08	7	65.09	3	65.17	65.10	4	12,351	0.03%
2020/07/07	10	66.52	1	66.80	65.60	9	12,272	0.07%
2020/07/06	5	66.76	1	66.70	66.50	4	12,140	0.03%
2020/07/03	5	65.86	10	65.97	66.10	-5	12,122	-0.04%
2020/07/02	2	64.90	0	0.00	65.30	2	12,087	0.02%
2020/07/01	7	64.76	2	64.30	64.50	5	12,103	0.04%
2020/06/30	57.2	64.70	1	64.20	64.00	56.2	12,039	0.47%
2020/06/29	14	69.96	2	70.10	69.80	12	11,418	0.11%
2020/06/24	0	0.00	11	70.41	70.10	-11	11,148	-0.10%
2020/06/23	5	70.36	14	70.25	70.00	-9	11,187	-0.08%
2020/06/22	1	69.70	4	70.08	70.10	-3	10,980	-0.03%
2020/06/19	10	68.80	1	69.20	68.80	9	10,829	0.08%
2020/06/18	0	0.00	2	69.00	68.90	-2	10,687	-0.02%
2020/06/17	6	68.22	0	0.00	68.60	6	10,682	0.06%
2020/06/16	4	68.88	5	68.86	68.60	-1	10,759	-0.01%
2020/06/15	15	68.75	12	69.07	67.80	3	10,819	0.03%
2020/06/12	5	68.12	103	67.04	69.10	-98	10,733	-0.91%	大賣/
2020/06/11	24	69.83	21	68.16	67.80	3	10,583	0.03%
2020/06/10	10	66.70	23	66.75	67.00	-13	10,270	-0.13%
2020/06/09	103	66.05	0	0.00	66.00	103	10,382	0.99%	大買/鉅額交易
2020/06/08	0	0.00	1	66.90	66.80	-1	10,395	-0.01%
2020/06/05	1	66.00	2	66.15	66.30	-1	10,372	-0.01%
2020/06/04	1	66.70	1	66.70	66.40	0	10,458	0.00%
2020/06/03	2	66.00	8	66.14	66.10	-6	10,478	-0.06%
2020/06/02	1	65.10	0	0.00	65.10	1	10,380	0.01%
2020/06/01	1	64.60	2	64.55	64.20	-1	10,357	-0.01%
2020/05/28	24	61.40	2	61.90	61.50	22	10,282	0.21%
2020/05/27	11.1	62.25	1	62.20	62.00	10.1	10,402	0.10%
2020/05/26	0	0.00	4	62.03	62.00	-4	10,471	-0.04%
2020/05/25	2	61.45	1	61.20	61.50	1	10,386	0.01%
2020/05/22	4	60.98	0	0.00	60.70	4	10,385	0.04%
2020/05/21	6	60.73	0	0.00	60.60	6	10,324	0.06%
2020/05/20	8	61.29	2	61.10	61.00	6	10,203	0.06%
2020/05/19	8	61.76	0	0.00	61.10	8	10,136	0.08%
2020/05/15	34	62.44	2	62.25	62.60	32	9,872	0.32%
2020/05/14	3	65.93	1	65.90	66.00	2	9,435	0.02%
2020/05/13	0	0.00	1	66.00	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	1	66.60	4	67.03	66.90	-3	9,223	-0.03%
2020/05/08	1	66.20	3	66.03	66.30	-2	9,157	-0.02%
2020/05/07	2	65.20	1	65.60	65.30	1	9,155	0.01%
2020/05/06	0	0.00	2	65.30	65.00	-2	9,143	-0.02%
2020/05/05	1	65.50	1	65.50	65.30	0	9,168	0.00%
2020/05/04	0	0.00	1	65.00	64.90	-1	9,171	-0.01%
2020/04/30	2	66.20	4	65.95	66.10	-2	9,167	-0.02%
2020/04/29	1	65.90	4	66.05	65.50	-3	9,145	-0.03%
2020/04/28	3	65.63	0	0.00	65.90	3	9,085	0.03%
2020/04/24	1	64.00	1	65.00	64.70	0	9,151	0.00%
2020/04/23	3	63.23	3	63.47	64.40	0	9,083	0.00%
2020/04/21	2	64.60	1	65.00	63.20	1	8,908	0.01%
2020/04/20	2	64.75	0	0.00	64.40	2	8,809	0.02%
2020/04/17	6	65.02	14	65.52	65.10	-8	8,824	-0.09%
2020/04/16	0	0.00	1	65.00	65.00	-1	8,673	-0.01%
2020/04/15	1	64.50	1	64.70	64.80	0	8,597	0.00%
2020/04/14	0	0.00	3	63.60	63.70	-3	8,529	-0.04%
2020/04/13	1	61.60	0	0.00	62.00	1	8,480	0.01%
2020/04/09	2	61.80	2	62.90	61.80	0	8,497	0.00%
2020/04/07	1	62.50	6	62.38	61.80	-5	8,374	-0.06%
2020/04/06	0	0.00	8	61.06	61.60	-8	8,244	-0.10%
2020/04/01	10	58.75	5	58.78	58.40	5	8,028	0.06%
2020/03/31	1	59.50	1	58.60	58.00	0	7,929	0.00%
2020/03/30	6	59.92	0.5	59.30	59.30	5.5	7,705	0.07%
2020/03/27	9	60.40	7	60.60	60.10	2	7,575	0.03%
2020/03/26	0	0.00	3	54.90	55.10	-3	7,245	-0.04%
2020/03/25	16	54.70	4	55.35	54.90	12	7,265	0.17%
2020/03/24	1	50.50	14	52.26	51.90	-13	7,242	-0.18%
2020/03/23	4	49.16	0	0.00	48.20	4	7,341	0.05%
2020/03/20	2	52.00	5	51.20	51.80	-3	7,335	-0.04%
2020/03/19	0.5	48.10	6	48.25	48.10	-5.5	7,245	-0.08%
2020/03/18	2	50.80	0	0.00	50.30	2	7,137	0.03%
2020/03/17	2	51.65	1	50.90	50.70	1	7,143	0.01%
2020/03/16	0	0.00	3	52.77	52.60	-3	7,083	-0.04%
2020/03/13	3	55.23	2	55.30	55.30	1	7,017	0.01%
2020/03/12	3	57.77	0	0.00	56.80	3	6,839	0.04%
2020/03/10	2	60.70	4	61.00	60.30	-2	6,727	-0.03%
2020/03/09	12	60.21	1	62.00	61.30	11	6,612	0.17%
2020/03/06	1	61.30	0	0.00	61.30	1	6,580	0.02%
2020/03/05	1	62.50	0	0.00	62.90	1	6,605	0.02%
2020/03/03	1	61.00	0	0.00	61.00	1	6,584	0.02%
2020/03/02	5	60.54	8	60.41	60.30	-3	6,503	-0.05%
2020/02/27	5	63.50	0	0.00	62.70	5	6,430	0.08%
2020/02/26	0	0.00	2	64.20	64.20	-2	6,378	-0.03%
2020/02/25	0	0.00	2	64.20	64.70	-2	6,416	-0.03%
2020/02/24	1	64.40	0	0.00	64.50	1	6,523	0.02%
2020/02/21	1	65.30	1	65.70	65.50	0	6,652	0.00%
2020/02/20	0	0.00	1	66.50	66.30	-1	6,815	-0.01%
2020/02/19	0	0.00	2	66.60	66.70	-2	6,893	-0.03%
2020/02/17	0	0.00	1	65.50	65.80	-1	7,238	-0.01%
2020/02/12	1	65.50	0.3	65.40	65.30	0.8	8,661	0.01%
2020/02/11	1	65.00	0.4	65.30	65.50	0.6	9,655	0.01%
2020/02/10	0	0.00	1	65.30	64.70	-1	9,654	-0.01%
2020/02/07	3	65.53	3	65.47	65.30	0	9,618	0.00%
2020/02/06	0	0.00	2	66.40	66.60	-2	9,648	-0.02%
2020/02/05	1	64.30	0	0.00	64.80	1	9,685	0.01%
2020/02/04	1	65.10	4	65.13	64.80	-3	9,735	-0.03%
2020/02/03	1	63.80	1	64.60	63.90	0	9,818	0.00%
2020/01/31	1	64.30	0	0.00	63.60	1	9,843	0.01%
2020/01/30	6	63.08	4	64.15	62.80	2	9,970	0.02%
2020/01/20	1	68.00	1	68.00	68.00	0	9,796	0.00%
2020/01/17	2	67.90	5	68.00	67.90	-3	9,809	-0.03%
2020/01/16	1	67.90	0	0.00	68.00	1	9,812	0.01%
2020/01/15	0	0.00	1	68.90	68.20	-1	9,888	-0.01%
2020/01/14	0	0.00	1	69.00	69.10	-1	9,932	-0.01%
2020/01/13	10	69.10	0	0.00	69.20	10	9,978	0.10%
2020/01/10	0	0.00	1	67.00	67.00	-1	10,257	-0.01%
2020/01/09	0	0.00	3	67.50	67.40	-3	10,402	-0.03%
2020/01/08	2	66.90	0	0.00	67.70	2	10,386	0.02%
2020/01/07	0	0.00	6	68.22	68.30	-6	10,325	-0.06%
2020/01/06	0	0.00	1	66.70	66.80	-1	10,281	-0.01%
2020/01/03	1	68.00	5	68.00	68.20	-4	10,280	-0.04%
2019/12/27	0	0.00	2	69.30	69.40	-2	10,289	-0.02%
2019/12/26	0	0.00	1	69.20	69.20	-1	10,324	-0.01%
2019/12/23	1	70.00	0	0.00	69.80	1	10,403	0.01%
2019/12/19	1	70.10	0	0.00	70.20	1	10,340	0.01%
2019/12/18	1	71.00	10	70.90	71.10	-9	10,264	-0.09%
2019/12/17	0	0.00	3.7	69.35	69.80	-3.7	10,110	-0.04%
2019/12/16	1	68.70	5	69.76	68.70	-4	10,061	-0.04%
2019/12/13	0	0.00	0.3	68.50	68.80	-0.3	10,081	0.00%
2019/12/12	0	0.00	2	69.50	69.00	-2	10,022	-0.02%
2019/12/11	1	68.00	1	68.60	68.70	0	9,921	0.00%
2019/12/10	0	0.00	6	68.48	68.90	-6	9,860	-0.06%
2019/12/09	4	68.63	0	0.00	68.40	4	9,870	0.04%
2019/12/06	0	0.00	1	69.10	69.00	-1	9,834	-0.01%
2019/12/03	2	69.00	36	68.89	69.10	-34	9,735	-0.35%
2019/12/02	1	67.00	20	67.50	67.50	-19	9,595	-0.20%
2019/11/29	1	68.00	1	67.90	68.00	0	9,533	0.00%
2019/11/28	2	69.25	0	0.00	69.50	2	9,419	0.02%
2019/11/27	3	69.80	60.7	69.84	69.70	-57.7	9,548	-0.60%
2019/11/26	0	0.00	1	70.30	70.20	-1	9,489	-0.01%
2019/11/25	1	69.90	0	0.00	69.90	1	9,335	0.01%
2019/11/22	1	70.50	3	70.80	70.80	-2	9,321	-0.02%
2019/11/21	5	70.18	0.2	71.20	71.30	4.8	9,256	0.05%
2019/11/20	0	0.00	4	70.70	71.00	-4	9,097	-0.04%
2019/11/19	10	70.20	24	70.56	70.70	-14	8,977	-0.16%
2019/11/18	7	70.10	5	70.22	70.00	2	8,747	0.02%
2019/11/15	17	70.54	19	69.78	69.80	-2	8,659	-0.02%
2019/11/14	2	70.50	12	70.12	70.00	-10	8,545	-0.12%
2019/11/13	30	70.57	44	70.16	70.00	-14	8,312	-0.17%
2019/11/12	8	68.40	12	68.13	68.60	-4	7,853	-0.05%
2019/11/11	5	66.82	10	66.76	66.70	-5	7,394	-0.07%
2019/11/08	20	66.87	41	66.09	67.30	-21	7,023	-0.30%
2019/11/07	0	0.00	2	61.10	61.20	-2	6,158	-0.03%
2019/11/06	0	0.00	1	60.70	61.30	-1	6,163	-0.02%
2019/11/05	2	60.95	5	61.06	61.00	-3	6,181	-0.05%
2019/11/04	0	0.00	6	60.90	61.10	-6	6,224	-0.10%
2019/11/01	0	0.00	4	60.10	60.20	-4	6,196	-0.06%
2019/10/31	3	59.37	5	59.46	59.30	-2	6,190	-0.03%
2019/10/30	1	60.30	3	60.50	60.40	-2	6,095	-0.03%
2019/10/29	23	61.02	30	60.48	60.70	-7	6,217	-0.11%
2019/10/28	0	0.00	1	60.00	59.80	-1	6,159	-0.02%
2019/10/25	11	59.60	12	59.48	59.60	-1	6,204	-0.02%
2019/10/24	0	0.00	3	59.33	59.30	-3	6,228	-0.05%
2019/10/23	2	59.10	1	59.20	59.20	1	6,267	0.02%
2019/10/22	5	58.70	3	58.97	58.50	2	6,216	0.03%
2019/10/21	1.3	58.20	6	57.97	58.30	-4.8	6,157	-0.08%
2019/10/18	10	58.74	20	58.91	58.00	-10	6,074	-0.16%
2019/10/17	5	57.20	11	56.23	57.30	-6	5,714	-0.11%
2019/10/16	0	0.00	6	55.17	55.50	-6	5,511	-0.11%
2019/10/14	4	54.85	3	55.13	55.00	1	5,583	0.02%
2019/10/08	1	55.30	1	55.20	55.10	0	5,520	0.00%
2019/10/07	0	0.00	4	55.33	55.50	-4	5,520	-0.07%
2019/10/04	1	54.30	0	0.00	54.40	1	5,464	0.02%
2019/10/01	0	0.00	3	54.70	54.80	-3	5,504	-0.05%
2019/09/25	0	0.00	1	54.70	54.70	-1	5,464	-0.02%
2019/09/24	0	0.00	2	55.00	55.00	-2	5,499	-0.04%
2019/09/23	1	54.70	1	54.80	54.50	0	5,470	0.00%
2019/09/20	1	54.40	1	54.60	54.60	0	5,506	0.00%
2019/09/19	1	54.90	4	54.60	54.60	-3	5,456	-0.05%
2019/09/18	0	0.00	6	54.53	54.70	-6	5,436	-0.11%
2019/09/17	1	53.90	1	53.90	53.90	0	5,345	0.00%
2019/09/16	0	0.00	0.5	53.30	53.50	-0.5	5,421	-0.01%
2019/09/12	1	53.30	2	53.45	53.40	-1	5,472	-0.02%
2019/09/11	0	0.00	1	53.20	53.00	-1	5,504	-0.02%
2019/09/10	0	0.00	1	52.50	52.30	-1	5,466	-0.02%
2019/09/09	0	0.00	1	53.00	52.90	-1	5,468	-0.02%
2019/09/05	5	52.60	0	0.00	52.70	5	5,431	0.09%
2019/09/03	1	52.30	2	51.90	51.90	-1	5,541	-0.02%
2019/08/30	0.5	52.40	6	52.17	52.40	-5.5	5,581	-0.10%
2019/08/26	2	50.00	3	50.00	50.00	-1	5,427	-0.02%
2019/08/22	1	51.00	0	0.00	51.10	1	5,556	0.02%
2019/08/20	1	51.20	0	0.00	51.10	1	5,617	0.02%
2019/08/19	2	51.10	0	0.00	51.50	2	5,590	0.04%
2019/08/16	0	0.00	12	50.63	51.00	-12	5,592	-0.21%
2019/08/15	11	50.19	0	0.00	50.10	11	5,512	0.20%
2019/08/14	21	51.29	30	51.10	50.70	-9	5,523	-0.16%
2019/08/13	27	50.83	16	50.43	50.50	11	5,505	0.20%
2019/08/12	4	49.90	6	49.83	50.60	-2	5,493	-0.04%
2019/08/08	1	48.00	0	0.00	48.00	1	5,414	0.02%
2019/08/07	5	48.13	0	0.00	48.00	5	5,477	0.09%
2019/08/06	14	47.18	1	47.15	47.70	13	5,537	0.23%
2019/08/05	6	48.72	0	0.00	48.45	6	5,533	0.11%
2019/08/02	5	49.72	0	0.00	49.70	5	5,541	0.09%
2019/08/01	1	50.60	1	50.60	50.80	0	5,735	0.00%
2019/07/31	10	51.10	0	0.00	50.90	10	6,001	0.17%
2019/07/30	12	56.77	1	56.50	56.00	11	5,782	0.19%
2019/07/26	3	57.10	0	0.00	57.50	3	5,731	0.05%
2019/07/25	0	0.00	1	57.10	57.40	-1	5,669	-0.02%
2019/07/24	3	56.17	1	56.20	56.10	2	5,675	0.04%
2019/07/23	3	55.97	2	55.90	55.90	1	5,669	0.02%
2019/07/18	1	55.30	3	55.30	55.20	-2	5,809	-0.03%
2019/07/17	2	55.35	2	55.40	55.40	0	5,893	0.00%
2019/07/16	0	0.00	16	56.14	56.30	-16	5,932	-0.27%
2019/07/15	2	55.10	0	0.00	55.00	2	6,042	0.03%
2019/07/12	1	55.10	0	0.00	55.00	1	6,297	0.02%
2019/07/09	3	54.43	5	54.70	54.50	-2	7,637	-0.03%
2019/07/08	2	55.00	2	55.00	55.10	0	7,647	0.00%
2019/07/05	0	0.00	2	55.05	55.10	-2	7,660	-0.03%
2019/07/04	0	0.00	0.5	54.80	54.70	-0.5	7,710	-0.01%
2019/07/02	3	54.57	2	54.60	54.60	1	7,808	0.01%
2019/07/01	1	54.30	4	54.40	54.50	-3	7,840	-0.04%
2019/06/28	3.1	54.03	2	53.70	53.70	1.1	7,830	0.01%
2019/06/26	3	53.80	10	53.80	54.00	-7	7,916	-0.09%
2019/06/25	2	54.00	0	0.00	53.70	2	7,976	0.03%
2019/06/24	0	0.00	2	53.80	54.20	-2	8,010	-0.02%
2019/06/20	1	54.10	5	54.20	54.10	-4	7,932	-0.05%
2019/06/19	0	0.00	3	53.33	53.40	-3	7,889	-0.04%
2019/06/17	1	52.30	1	52.30	52.20	0	7,877	0.00%
2019/06/14	7	51.91	1	52.00	52.00	6	7,892	0.08%
2019/06/13	4	51.65	0	0.00	51.50	4	7,969	0.05%
2019/06/12	3.5	51.51	3	52.07	52.20	0.5	8,383	0.01%
2019/06/10	0	0.00	1	50.60	50.30	-1	8,293	-0.01%
2019/06/06	5	50.30	0	0.00	50.00	5	8,306	0.06%
2019/06/05	1	51.10	2	50.95	51.00	-1	8,423	-0.01%
2019/06/04	0	0.00	1	51.10	50.70	-1	8,466	-0.01%
2019/06/03	3	51.00	12	51.50	51.20	-9	8,513	-0.11%
2019/05/31	3	51.63	3	51.63	51.50	0	8,517	0.00%
2019/05/30	0	0.00	4	50.18	51.10	-4	8,440	-0.05%
2019/05/29	4	49.20	2	48.85	49.40	2	8,432	0.02%
2019/05/28	1	50.70	0	0.00	50.00	1	8,395	0.01%
2019/05/27	3	50.57	0	0.00	50.60	3	8,375	0.04%
2019/05/24	2	50.50	0	0.00	50.50	2	8,474	0.02%
2019/05/22	1	50.50	0	0.00	50.50	1	8,627	0.01%
2019/05/20	2	50.50	0	0.00	50.50	2	8,846	0.02%
2019/05/17	3	49.97	0	0.00	49.95	3	8,864	0.03%
2019/05/16	2	50.00	4	50.00	49.95	-2	8,820	-0.02%
2019/05/15	13	50.88	2	50.90	50.90	11	8,787	0.13%
2019/05/14	2	50.35	0	0.00	50.80	2	8,743	0.02%
2019/05/13	2	51.40	1	51.40	51.70	1	8,680	0.01%
2019/05/10	2	51.75	20	51.65	51.70	-18	8,645	-0.21%
2019/05/09	50	51.38	8	51.36	52.00	42	8,585	0.49%
2019/05/08	38	54.02	2	54.10	53.50	36	8,315	0.43%
2019/05/07	2	57.20	0	0.00	57.20	2	8,026	0.02%
2019/05/06	26	57.72	4	57.53	57.00	22	8,125	0.27%
2019/05/03	0	0.00	5	58.80	59.40	-5	7,979	-0.06%
2019/04/30	0	0.00	8	58.13	58.30	-8	7,912	-0.10%
2019/04/26	2	58.90	2	58.90	58.80	0	7,833	0.00%
2019/04/25	14	58.92	2	59.10	59.20	12	7,834	0.15%
2019/04/24	9	59.57	2	60.30	59.40	7	7,862	0.09%
2019/04/23	1	58.80	0	0.00	59.10	1	7,782	0.01%
2019/04/22	3	58.97	4	59.30	58.90	-1	7,733	-0.01%
2019/04/19	13	60.77	10	60.18	60.10	3	7,713	0.04%
2019/04/18	35	61.88	4	61.90	60.90	31	7,671	0.40%
2019/04/17	25	62.54	15	61.90	61.10	10	7,539	0.13%
2019/04/16	18	59.76	2	60.55	60.90	16	7,192	0.22%
2019/04/15	0	0.00	4	55.03	55.50	-4	6,540	-0.06%
2019/04/12	1	53.70	2	53.95	53.80	-1	6,451	-0.02%
2019/04/11	0	0.00	1	53.90	53.60	-1	6,445	-0.02%
2019/04/10	2	54.30	0	0.00	54.20	2	6,413	0.03%
2019/04/08	1.1	53.20	0	0.00	53.30	1.1	6,352	0.02%
2019/04/03	11	52.62	0	0.00	52.70	11	6,299	0.17%
2019/04/02	3.1	53.03	1	53.40	53.00	2.1	6,261	0.03%
2019/03/29	1	53.40	1	53.20	53.30	0	6,099	0.00%
2019/03/28	0	0.00	1	53.00	53.00	-1	6,067	-0.02%
2019/03/27	0	0.00	2	52.40	52.50	-2	6,037	-0.03%
2019/03/22	1	52.20	0	0.00	52.10	1	5,960	0.02%
2019/03/21	1.1	51.82	0.1	52.00	51.80	1.1	5,968	0.02%
2019/03/20	1	51.80	0	0.00	52.10	1	5,968	0.02%
2019/03/19	1	52.00	1	52.10	52.10	0	5,944	0.00%
2019/03/18	1	51.50	0	0.00	51.90	1	5,967	0.02%
2019/03/15	8	51.71	2	51.85	52.40	6	5,896	0.10%
2019/03/14	2.1	54.40	3	54.40	54.20	-0.9	5,474	-0.02%
2019/03/13	1	54.70	1	55.20	54.90	0	5,595	0.00%
2019/03/12	13.1	54.90	1	54.90	54.90	12.1	5,551	0.22%
2019/03/06	4	52.40	4	52.30	52.40	0	5,427	0.00%
2019/03/05	0	0.00	14	52.06	52.30	-14	5,536	-0.25%
2019/03/04	5	51.90	0	0.00	51.80	5	5,537	0.09%
2019/02/27	2	52.50	0	0.00	52.80	2	5,499	0.04%
2019/02/26	2	53.90	0.4	53.00	53.00	1.6	5,490	0.03%
2019/02/22	0	0.00	4	52.95	52.90	-4	5,346	-0.07%
2019/02/21	0	0.00	1	52.50	52.50	-1	5,238	-0.02%
2019/02/20	4	52.50	49	52.51	52.50	-45	5,169	-0.87%
2019/02/19	0.1	51.60	1	51.80	51.50	-0.9	5,040	-0.02%
2019/02/14	2	51.10	1	50.80	50.60	1	5,132	0.02%
2019/02/13	2	51.05	0	0.00	50.70	2	5,154	0.04%
2019/02/12	8	50.64	0	0.00	51.00	8	5,228	0.15%
2019/02/11	2.1	51.00	0	0.00	51.00	2.1	5,259	0.04%
2019/01/30	3	51.50	0	0.00	51.80	3	5,336	0.06%
2019/01/29	0	0.00	2	51.40	51.40	-2	5,462	-0.04%
2019/01/28	45	51.31	0	0.00	51.50	45	5,462	0.82%
2019/01/25	0.1	50.90	7	50.79	51.00	-6.9	5,457	-0.13%
2019/01/22	1	49.00	2	49.05	49.00	-1	5,401	-0.02%
2019/01/21	1	49.40	0	0.00	49.00	1	5,495	0.02%
2019/01/17	1	48.50	0	0.00	48.60	1	5,541	0.02%
2019/01/15	0	0.00	0.4	49.00	48.90	-0.4	5,593	-0.01%
2019/01/10	0	0.00	1	48.50	48.50	-1	5,474	-0.02%
2019/01/09	1	47.80	0	0.00	48.00	1	5,422	0.02%
2019/01/08	21	47.52	1	46.95	47.40	20	5,403	0.37%
2019/01/07	6	48.71	0	0.00	48.50	6	5,269	0.11%
2019/01/04	2.1	48.61	0	0.00	48.50	2.1	5,286	0.04%
2019/01/03	2	49.50	0	0.00	49.60	2	5,461	0.04%
2019/01/02	0	0.00	1	51.90	50.20	-1	5,502	-0.02%
2018/12/28	0.1	51.20	33	50.88	51.40	-33	5,510	-0.60%
2018/12/27	5	50.40	0	0.00	50.40	5	5,535	0.09%
2018/12/26	6.1	50.06	0	0.00	49.70	6.1	5,629	0.11%
2018/12/24	2	49.60	0	0.00	50.60	2	5,738	0.03%
2018/12/21	2	49.90	0	0.00	50.40	2	5,986	0.03%
2018/12/20	1	49.80	0	0.00	49.90	1	6,148	0.02%
2018/12/19	0	0.00	2	51.25	50.90	-2	6,290	-0.03%
2018/12/14	1	50.50	0	0.00	50.70	1	6,565	0.02%
2018/12/12	0	0.00	4	51.20	51.20	-4	6,605	-0.06%
2018/12/10	1	50.00	0	0.00	49.80	1	6,949	0.01%
2018/12/07	1	50.70	1	50.70	50.80	0	6,982	0.00%
2018/12/06	4	50.30	2	50.75	50.10	2	7,050	0.03%
2018/12/05	0	52.90	0	0.00	52.90	0	6,990	0.00%
2018/12/03	1	53.70	3	54.23	54.10	-2	7,168	-0.03%
2018/11/29	1.1	53.36	1.4	53.24	52.40	-0.4	7,230	0.00%
2018/11/23	0	50.00	0	0.00	49.70	0	7,236	0.00%
2018/11/22	0.1	50.50	8	50.69	50.10	-7.9	7,204	-0.11%
2018/11/19	1	52.50	0	0.00	52.50	1	7,236	0.01%
2018/11/13	5	50.50	0	0.00	51.20	5	7,356	0.07%
2018/11/12	7	51.51	0	0.00	51.10	7	7,337	0.10%
2018/11/09	1	51.40	1	51.30	52.20	0	7,313	0.00%
2018/11/08	4	51.90	7	51.96	51.90	-3	7,210	-0.04%
2018/11/07	9	51.43	6	51.23	51.30	3	7,148	0.04%
2018/11/06	13	52.85	8	52.09	51.90	5	7,093	0.07%
2018/11/05	0	0.00	1	54.40	54.40	-1	7,198	-0.01%
2018/11/02	14	54.94	2	55.55	55.40	12	7,214	0.17%
2018/11/01	2	55.50	1	55.80	56.00	1	7,235	0.01%
2018/10/31	1	55.20	2	55.65	56.30	-1	7,286	-0.01%
2018/10/30	2	55.40	0	0.00	54.40	2	7,357	0.03%
2018/10/29	0	0.00	2	56.90	55.30	-2	7,450	-0.03%
2018/10/26	0	0.00	111	54.34	54.50	-111	7,431	-1.49%	大賣/鉅額交易
2018/10/25	102	53.94	7	54.13	54.10	95	7,509	1.27%	大買/
2018/10/24	2	54.25	2	55.20	54.60	0	7,636	0.00%
2018/10/23	24	54.20	5	54.80	54.00	19	7,746	0.25%
2018/10/22	3	56.67	3	57.30	56.90	0	7,885	0.00%
2018/10/19	1	57.30	2	56.90	57.50	-1	8,008	-0.01%
2018/10/18	1	56.80	2	56.80	57.20	-1	8,069	-0.01%
2018/10/17	3	57.40	4	58.30	56.80	-1	8,128	-0.01%
2018/10/16	3	56.17	12	56.35	56.80	-9	8,138	-0.11%
2018/10/15	1	53.70	2	54.20	54.00	-1	8,170	-0.01%
2018/10/12	1	52.80	3	54.20	53.90	-2	8,204	-0.02%
2018/10/11	10	54.07	0	0.00	53.80	10	8,194	0.12%
2018/10/09	3	60.07	0	0.00	59.60	3	8,068	0.04%
2018/10/08	1	60.80	2	61.00	60.60	-1	8,084	-0.01%
2018/10/05	3	60.30	22	60.98	61.30	-19	8,095	-0.23%
2018/10/04	1	60.60	1	60.60	60.90	0	8,056	0.00%
2018/10/03	0	0.00	1	60.50	60.50	-1	7,961	-0.01%
2018/10/02	2	61.55	0	0.00	61.00	2	7,960	0.03%
2018/10/01	1	61.60	0	0.00	61.70	1	7,920	0.01%
2018/09/28	4	61.00	0	0.00	61.10	4	7,917	0.05%
2018/09/27	25	60.75	3	60.70	60.90	22	7,811	0.28%
2018/09/26	6	62.22	0	0.00	62.10	6	7,624	0.08%
2018/09/25	0	0.00	1	64.60	64.20	-1	7,483	-0.01%
2018/09/21	1	61.50	3	64.03	65.10	-2	7,541	-0.03%
2018/09/20	2	64.60	5	64.56	63.60	-3	7,445	-0.04%
2018/09/19	0	0.00	1	65.40	65.50	-1	7,535	-0.01%
2018/09/18	1	64.20	2	64.40	64.90	-1	7,627	-0.01%
2018/09/17	2	65.40	2	65.70	65.80	0	7,730	0.00%
2018/09/14	0	0.00	87	65.04	65.60	-87	7,751	-1.12%
2018/09/13	2	60.95	2	60.50	60.90	0	7,565	0.00%
2018/09/11	8	59.36	0	0.00	59.90	8	7,571	0.11%
2018/09/10	30	59.18	1	59.20	58.80	29	7,639	0.38%
2018/09/07	19	61.39	4	61.35	61.20	15	7,704	0.19%
2018/09/06	9	62.92	1	62.70	62.50	8	7,709	0.10%
2018/09/05	16	63.94	0	0.00	63.90	16	7,699	0.21%
2018/09/04	9	64.94	0	0.00	64.90	9	7,697	0.12%
2018/09/03	18	65.35	2	65.20	65.20	16	7,769	0.21%
2018/08/31	3	64.23	2	64.80	66.20	1	7,945	0.01%
2018/08/30	1	64.90	0	0.00	64.50	1	7,987	0.01%
2018/08/29	0	0.00	1	66.00	66.00	-1	8,020	-0.01%
2018/08/28	2	65.20	1	65.30	65.20	1	8,081	0.01%
2018/08/24	1	63.10	0	0.00	63.70	1	8,186	0.01%
2018/08/23	2	63.85	0	0.00	64.20	2	8,431	0.02%
2018/08/22	1	64.50	0	0.00	64.50	1	8,521	0.01%
2018/08/21	4	64.20	35	64.02	64.30	-31	8,490	-0.37%
2018/08/20	1	66.10	2	66.10	65.60	-1	8,393	-0.01%
2018/08/17	8	65.53	0	0.00	65.40	8	8,433	0.09%
2018/08/16	4	66.40	28	66.25	66.50	-24	8,397	-0.29%
2018/08/15	1	68.00	16	67.18	67.20	-15	8,421	-0.18%
2018/08/14	0	0.00	4	68.25	68.50	-4	8,448	-0.05%
2018/08/13	2	68.20	8	68.05	67.80	-6	8,510	-0.07%
2018/08/10	3	68.47	19	68.46	69.00	-16	8,628	-0.19%
2018/08/09	2	66.75	0	0.00	66.70	2	8,437	0.02%
2018/08/08	1	66.50	0	0.00	66.60	1	8,460	0.01%
2018/08/07	1	66.70	1	66.80	66.60	0	8,454	0.00%
2018/08/06	4	65.68	2	66.90	66.00	2	8,446	0.02%
2018/08/03	0	0.00	1	66.70	66.70	-1	8,554	-0.01%
2018/08/02	4	67.10	2	67.50	66.60	2	8,514	0.02%
2018/08/01	0	0.00	1	67.60	67.50	-1	8,558	-0.01%
2018/07/31	0	0.00	9	67.41	68.10	-9	8,505	-0.11%
2018/07/30	8.1	66.24	2	66.20	66.50	6.1	8,359	0.07%
2018/07/27	2	68.75	0	0.00	69.20	2	8,238	0.02%
2018/07/26	5	68.04	25	67.86	67.90	-20	8,051	-0.25%
2018/07/25	0	0.00	24	68.80	68.70	-24	7,970	-0.30%
2018/07/24	2	68.85	4	68.98	69.10	-2	7,906	-0.03%
2018/07/23	0	0.00	16	69.17	69.30	-16	7,861	-0.20%
2018/07/20	1	67.70	9	68.04	68.40	-8	7,839	-0.10%
2018/07/19	1	67.40	5	67.80	67.30	-4	7,779	-0.05%
2018/07/18	0	0.00	8	67.06	67.20	-8	7,784	-0.10%
2018/07/17	0	0.00	5	65.92	66.70	-5	7,697	-0.06%
2018/07/16	0	0.00	1	64.70	65.30	-1	7,641	-0.01%
2018/07/11	0	0.00	3	62.77	62.60	-3	7,681	-0.04%
2018/07/10	0	0.00	2	63.80	63.80	-2	7,740	-0.03%
2018/07/06	0	0.00	1	62.40	62.40	-1	7,827	-0.01%
2018/07/05	0	0.00	1	63.00	63.10	-1	7,836	-0.01%
2018/07/04	0	0.00	2	63.40	63.40	-2	7,894	-0.03%
2018/07/03	6	63.17	1	63.00	63.00	5	8,002	0.06%
2018/07/02	0	0.00	1	62.40	62.70	-1	8,029	-0.01%
2018/06/29	9	62.54	0	0.00	62.70	9	7,960	0.11%
2018/06/28	6	60.95	0	0.00	60.90	6	7,855	0.08%
2018/06/27	9	62.29	4	62.20	62.00	5	7,719	0.06%
2018/06/26	58	62.73	0	0.00	62.10	58	7,654	0.76%
2018/06/25	25.3	63.95	1	64.60	63.80	24.3	7,524	0.32%
2018/06/22	29	64.86	0	0.00	65.00	29	7,433	0.39%
2018/06/21	4	66.30	0	66.20	66.00	4	7,359	0.05%
2018/06/20	1	66.40	1	66.50	67.00	0	7,443	0.00%
2018/06/19	4	65.10	0	0.00	65.30	4	7,395	0.05%
2018/06/15	2	66.30	0	0.00	66.20	2	7,276	0.03%
2018/06/14	30	66.63	0	0.00	66.50	30	7,127	0.42%
2018/06/13	17	66.97	20	66.90	66.70	-3	7,133	-0.04%
2018/06/12	11	67.53	0	0.00	67.30	11	7,456	0.15%
2018/06/08	16	67.91	4	68.70	67.90	12	7,316	0.16%
2018/06/07	4	68.10	11	68.70	67.80	-7	7,122	-0.10%
2018/06/06	12.5	67.72	4	68.35	68.50	8.5	7,133	0.12%
2018/06/05	0.5	67.50	1	67.30	67.30	-0.5	7,043	-0.01%
2018/06/04	3.2	66.54	0	0.00	66.60	3.2	6,949	0.05%
2018/06/01	1	63.20	1	64.90	64.90	0	6,869	0.00%
2018/05/31	4	64.33	0	0.00	63.30	4	6,838	0.06%
2018/05/30	5	65.28	1	65.00	65.00	4	6,577	0.06%
2018/05/29	2	66.20	0	0.00	66.00	2	6,510	0.03%
2018/05/28	1	65.90	0	0.00	66.00	1	6,483	0.02%
2018/05/25	21	65.70	1	66.00	66.10	20	6,495	0.31%
2018/05/24	6	65.00	0	0.00	65.00	6	6,445	0.09%
2018/05/23	4.2	65.11	1	65.00	65.00	3.2	6,377	0.05%
2018/05/22	2.1	65.20	0	0.00	65.00	2.1	6,467	0.03%
2018/05/21	2	64.60	1	64.90	65.00	1	6,557	0.02%
2018/05/18	18	65.51	0	0.00	65.00	18	6,557	0.27%
2018/05/16	2	66.60	0	0.00	66.60	2	6,523	0.03%
2018/05/14	3	67.20	0	0.00	67.50	3	6,849	0.04%
2018/05/11	17	67.05	0	0.00	67.00	17	6,863	0.25%
2018/05/10	1	68.60	0	0.00	68.60	1	6,723	0.01%
2018/05/09	4	68.50	0	0.00	68.90	4	6,771	0.06%
2018/05/08	0	0.00	1	70.20	70.00	-1	6,748	-0.01%
2018/05/07	0	0.00	1	70.00	69.20	-1	7,033	-0.01%
2018/05/04	1	69.80	0	0.00	69.80	1	7,080	0.01%
2018/05/02	0.4	71.00	6	70.70	71.00	-5.7	7,220	-0.08%
2018/04/27	7	68.40	0	0.00	68.70	7	7,337	0.10%
2018/04/26	7	68.69	2	68.40	68.30	5	7,428	0.07%
2018/04/25	2.4	68.63	13	68.50	68.60	-10.7	7,458	-0.14%
2018/04/24	2	69.35	1	70.00	69.10	1	7,537	0.01%
2018/04/20	2	70.50	1	70.50	70.50	1	7,670	0.01%
2018/04/19	0	0.00	1	69.80	69.50	-1	7,699	-0.01%
2018/04/18	4	69.25	0	0.00	69.10	4	7,853	0.05%
2018/04/17	18	69.59	1	69.40	69.00	17	7,917	0.21%
2018/04/16	2	70.25	2	70.35	70.30	0	7,869	0.00%
2018/04/13	3	71.60	2.5	71.50	71.10	0.5	7,902	0.01%
2018/04/12	1	71.30	0	0.00	71.50	1	7,967	0.01%
2018/04/11	4.1	72.00	0	0.00	71.80	4.1	7,980	0.05%
2018/04/10	6.5	71.97	0	0.00	71.80	6.5	8,034	0.08%
2018/04/09	1	72.50	1	72.60	72.20	0	8,039	0.00%
2018/04/03	1.1	72.16	2	72.50	72.00	-0.9	7,974	-0.01%
2018/04/02	6	72.93	0.1	73.00	72.80	5.9	7,947	0.07%
2018/03/31	0.1	73.50	0	0.00	73.00	0.1	7,978	0.00%
2018/03/30	5	73.60	0	0.00	73.20	5	8,034	0.06%
2018/03/29	3	72.77	40	72.70	72.60	-37	8,048	-0.46%
2018/03/28	0	73.60	0	0.00	73.50	0	7,982	0.00%
2018/03/27	1	73.70	0	0.00	73.80	1	7,985	0.01%
2018/03/26	3	72.90	0	0.00	73.50	3	8,013	0.04%
2018/03/23	7	73.37	3	73.03	73.50	4	8,130	0.05%
2018/03/22	2	75.00	0	0.00	74.50	2	8,208	0.02%
2018/03/21	3	74.63	0	0.00	74.50	3	8,290	0.04%
2018/03/16	5	74.22	2	75.35	76.10	3	8,395	0.04%
2018/03/15	1	75.90	0	0.00	76.00	1	8,184	0.01%
2018/03/14	41	76.59	2.3	76.59	76.50	38.7	8,309	0.47%
2018/03/13	1	77.00	3	77.03	77.30	-2	8,494	-0.02%
2018/03/12	1	76.40	41	76.46	77.40	-40	8,568	-0.47%
2018/03/09	3	74.73	0	0.00	75.00	3	8,656	0.03%
2018/03/08	1	74.00	0	0.00	74.20	1	8,821	0.01%
2018/03/07	1	74.10	0	0.00	74.00	1	8,931	0.01%
2018/03/06	3	73.70	0	0.00	73.90	3	9,051	0.03%
2018/03/02	1	74.10	0	0.00	74.20	1	9,334	0.01%
2018/03/01	1	73.90	3	74.80	75.00	-2	9,440	-0.02%
2018/02/26	0	0.00	1	76.20	74.90	-1	9,606	-0.01%
2018/02/23	0	0.00	1	75.60	75.60	-1	9,770	-0.01%
2018/02/22	6	74.45	0	0.00	73.70	6	9,939	0.06%
2018/02/21	2	74.80	12	74.92	76.00	-10	9,970	-0.10%
2018/02/12	5	73.10	0	0.00	72.30	5	10,052	0.05%
2018/02/09	6	71.92	4	72.88	73.40	2	10,206	0.02%
2018/02/08	3	72.27	0	0.00	72.00	3	10,208	0.03%
2018/02/07	17.1	74.00	1	75.10	73.60	16.1	10,332	0.16%
2018/02/06	24.1	72.84	3	73.93	71.50	21.1	10,314	0.20%
2018/02/02	0	0.00	4	77.23	77.60	-4	10,482	-0.04%
2018/02/01	17	77.56	4	78.13	77.00	13	10,459	0.12%
2018/01/31	1	78.50	4	79.00	79.00	-3	10,408	-0.03%
2018/01/30	3	81.43	6	80.97	79.90	-3	10,369	-0.03%
2018/01/29	2	78.60	2	78.55	78.50	0	10,080	0.00%
2018/01/26	0	0.00	2	78.10	78.40	-2	10,063	-0.02%
2018/01/24	1	77.60	1	77.60	77.60	0	9,969	0.00%
2018/01/23	1	77.80	0	0.00	78.00	1	10,000	0.01%
2018/01/22	2	76.40	5	76.53	77.40	-3	9,954	-0.03%
2018/01/19	2	76.70	0	0.00	77.30	2	9,898	0.02%
2018/01/18	2	76.95	1	77.50	76.70	1	9,823	0.01%
2018/01/17	6	76.65	7	76.66	77.10	-1	9,719	-0.01%
2018/01/16	0	0.00	1	75.30	75.50	-1	9,607	-0.01%
2018/01/15	5.5	75.20	6	75.12	75.10	-0.5	9,577	-0.01%
2018/01/12	7.5	74.32	28	74.84	75.10	-20.5	9,655	-0.21%
2018/01/11	0.1	72.30	1	72.20	72.50	-1	9,617	-0.01%
2018/01/10	0	0.00	3	72.10	72.50	-3	9,623	-0.03%
2018/01/09	2	72.20	0	0.00	72.20	2	9,658	0.02%
2018/01/08	1	72.00	0	0.00	72.00	1	9,577	0.01%
2018/01/05	4	71.50	1	72.00	72.00	3	9,559	0.03%
2018/01/04	2	71.85	0	0.00	71.90	2	9,572	0.02%
2018/01/03	0	0.00	1	72.50	72.60	-1	9,580	-0.01%
2018/01/02	1	72.20	6	71.70	72.10	-5	9,546	-0.05%