頎邦 (6147)-元大-雙和券商分點個股進出

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

頎邦

(6147)

可現股當沖

股價
77.8
漲跌
▲0.8
漲幅
+1.04%
成交量
3,287張
產業
上櫃半導體類股
1168人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

頎邦 (6147)籌碼相關－元大-雙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

元大-雙和券商分點個股進出
元大-雙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
2024/04/26	2	77.55	4	77.83	77.80	-2	6,469	-0.03%
2024/04/25	0	0.00	4	76.65	77.00	-4	6,459	-0.06%
2024/04/24	1	75.20	7	75.29	76.10	-6	6,467	-0.09%
2024/04/23	1	73.80	0	0.00	74.20	1	6,445	0.02%
2024/04/22	12	73.18	5	73.48	73.30	7	6,438	0.11%
2024/04/19	15	74.65	2	75.80	74.40	13	6,346	0.20%
2024/04/18	18	76.01	0	0.00	75.70	18	6,237	0.29%
2024/04/17	0	0.00	1	77.00	76.80	-1	6,182	-0.02%
2024/04/16	4	76.65	1	76.60	76.30	3	6,184	0.05%
2024/04/15	3	77.90	1	78.00	77.80	2	6,135	0.03%
2024/04/12	1	77.20	4	77.78	77.70	-3	6,146	-0.05%
2024/04/11	12	76.78	0	0.00	77.10	12	6,169	0.19%
2024/04/10	5	77.88	5	77.92	77.60	0	6,233	0.00%
2024/04/09	0	0.00	2	76.80	76.50	-2	6,264	-0.03%
2024/04/08	3	75.80	3	75.80	76.30	0	6,319	0.00%
2024/04/03	14	76.25	2	76.10	76.00	12	6,314	0.19%
2024/04/02	5	76.88	0	0.00	76.80	5	6,293	0.08%
2024/04/01	5	77.94	2	78.00	77.50	3	6,276	0.05%
2024/03/29	6	76.73	18	79.02	79.00	-12	6,260	-0.19%
2024/03/28	4	76.78	10	77.78	77.90	-6	5,909	-0.10%
2024/03/27	3	73.70	7	75.43	75.80	-4	5,749	-0.07%
2024/03/26	15	73.86	1	73.70	73.90	14	5,745	0.24%
2024/03/25	3	75.17	2	75.40	75.10	1	5,797	0.02%
2024/03/22	18	76.32	4.7	76.10	75.70	13.3	5,850	0.23%
2024/03/21	2	78.00	2	78.10	78.20	0	5,888	0.00%
2024/03/20	20	79.22	18	79.43	77.60	2	5,965	0.03%
2024/03/19	14	79.51	43.4	79.57	78.50	-29.4	6,188	-0.48%
2024/03/18	5.1	76.96	12	77.50	77.40	-6.9	6,031	-0.11%
2024/03/15	5	76.60	5	76.82	76.50	0	6,014	0.00%
2024/03/14	11	77.11	6	77.72	77.50	5	5,953	0.08%
2024/03/13	9	78.91	56.6	78.47	79.00	-47.6	5,829	-0.82%
2024/03/12	3	77.27	14	77.11	76.80	-11	5,618	-0.20%
2024/03/11	5	74.84	5	75.22	75.70	0	5,522	0.00%
2024/03/08	29	77.10	34.4	77.84	75.40	-5.3	5,481	-0.10%
2024/03/07	13	73.95	18	74.39	74.60	-5	5,104	-0.10%
2024/03/06	5	72.88	3	73.47	73.80	2	5,033	0.04%
2024/03/05	11	72.23	0	0.00	72.80	11	5,049	0.22%
2024/03/04	3	72.43	3	72.63	72.90	0	5,058	0.00%
2024/03/01	0	0.00	16	71.93	71.30	-16	5,042	-0.32%
2024/02/29	19	71.23	1	71.40	71.00	18	5,009	0.36%
2024/02/27	17	72.22	62	72.06	71.70	-45	4,957	-0.91%
2024/02/26	7	73.53	0	0.00	73.70	7	4,901	0.14%
2024/02/23	40	75.02	51	74.61	74.00	-11	4,829	-0.23%
2024/02/22	1.1	71.10	1	71.70	71.60	0.1	4,518	0.00%
2024/02/21	0	71.10	0	0.00	71.10	0	4,489	0.00%
2024/02/20	20	70.55	11	70.52	70.40	9	4,458	0.20%
2024/02/19	7	71.00	7	70.94	71.00	0	4,447	0.00%
2024/02/16	52	69.90	0	0.00	70.00	52	4,423	1.18%
2024/02/15	16.1	69.71	1	69.70	69.60	15	4,372	0.34%
2024/02/05	11	70.80	0	0.00	71.00	11	4,309	0.26%
2024/02/02	1.1	71.11	1	71.10	71.30	0.1	4,281	0.00%
2024/02/01	4.3	71.20	2.1	71.16	71.40	2.2	4,233	0.05%
2024/01/31	3	71.00	700	71.15	72.00	-697	4,209	-16.56%	大賣/鉅額交易
2024/01/30	3.1	72.00	700	72.02	71.60	-696.9	4,194	-16.61%	大賣/鉅額交易
2024/01/29	3	72.50	1	72.60	72.60	2	4,192	0.05%
2024/01/26	58.1	73.40	56	73.01	73.20	2.1	4,196	0.05%
2024/01/24	3.2	73.98	3	74.20	74.20	0.2	4,207	0.00%
2024/01/23	6	73.75	57	74.01	74.20	-51	4,222	-1.21%
2024/01/22	52	73.45	0	0.00	73.50	52	4,214	1.23%
2024/01/19	9	73.03	3	73.37	73.50	6	4,239	0.14%
2024/01/18	75	72.89	67	73.00	73.00	8	4,239	0.19%
2024/01/17	6.1	73.40	0	0.00	73.00	6.1	4,229	0.14%
2024/01/16	82	73.03	2	73.00	73.70	80	4,199	1.90%
2024/01/15	17	72.55	25	73.02	73.80	-8	4,196	-0.19%
2024/01/12	470	72.95	8	72.90	72.60	462	4,185	11.04%	大買/鉅額交易
2024/01/11	60	72.48	0	0.00	72.20	60	4,165	1.44%
2024/01/10	2	71.80	0	0.00	71.80	2	4,167	0.05%
2024/01/09	5.1	72.21	0	0.00	72.00	5.1	4,147	0.12%
2024/01/08	7	72.87	0	0.00	72.80	7	4,160	0.17%
2024/01/05	11	74.31	4	74.30	74.50	7	4,113	0.17%
2024/01/04	2	74.55	10	74.56	74.50	-8	4,072	-0.20%
2024/01/03	10	73.00	18	74.00	74.30	-8	4,021	-0.20%
2024/01/02	5	72.40	10	73.59	73.80	-5	3,963	-0.13%
2023/12/29	9	72.41	4	72.20	72.30	5	3,895	0.13%
2023/12/27	0	0.00	4	73.30	72.90	-4	3,858	-0.10%
2023/12/26	8	71.48	3	72.50	72.30	5	3,821	0.13%
2023/12/25	1	72.50	0	0.00	72.30	1	3,766	0.03%
2023/12/22	15	73.00	1	73.00	73.30	14	3,742	0.37%
2023/12/21	240	73.08	784	72.62	73.50	-544	3,659	-14.86%	大買/大賣/鉅額交易
2023/12/20	271	73.68	280	73.15	74.00	-9	3,558	-0.25%	大買/大賣/
2023/12/19	452	73.43	15	74.03	72.60	437	3,435	12.72%	大買/鉅額交易
2023/12/18	100	75.91	578	75.26	75.30	-478	3,301	-14.48%	大賣/鉅額交易
2023/12/15	79	77.30	39.1	76.90	76.80	39.9	3,202	1.25%
2023/12/14	79.2	77.27	106.2	77.29	78.70	-27	3,039	-0.89%	大賣/
2023/12/13	33.1	72.19	57	72.65	73.80	-23.9	2,631	-0.91%
2023/12/12	0	0.00	21	71.07	71.40	-21	2,569	-0.82%
2023/12/11	9	69.64	1	70.10	70.00	8	2,546	0.31%
2023/12/08	1	69.80	0	0.00	69.80	1	2,584	0.04%
2023/12/07	101	70.10	0	0.00	70.00	101	2,654	3.81%	大買/鉅額交易
2023/12/06	3	70.50	2	70.50	70.50	1	2,698	0.04%
2023/12/05	255	70.32	1	70.50	70.50	254	2,733	9.29%	大買/鉅額交易
2023/12/04	106	71.36	10	71.60	71.50	96	2,777	3.46%	大買/
2023/12/01	49	71.88	1	72.00	72.00	48	2,966	1.62%
2023/11/30	300	71.47	10	71.84	72.00	290	2,960	9.80%	大買/鉅額交易
2023/11/29	602	71.34	1	71.30	71.30	601	2,913	20.63%	大買/鉅額交易
2023/11/28	3	70.10	10	70.90	71.00	-7	2,910	-0.24%
2023/11/27	0	0.00	1	70.10	70.10	-1	2,974	-0.03%
2023/11/24	0.5	69.90	0	0.00	70.00	0.5	2,976	0.02%
2023/11/23	1	69.70	0	0.00	69.80	1	2,981	0.03%
2023/11/22	2	69.50	0	0.00	69.50	2	3,024	0.07%
2023/11/21	0	0.00	3	69.90	69.80	-3	3,055	-0.10%
2023/11/20	0.4	69.80	9	69.97	69.90	-8.6	3,062	-0.28%
2023/11/16	9.1	69.05	0	0.00	69.30	9.1	3,088	0.29%
2023/11/15	5	70.00	2	69.90	69.90	3	3,118	0.10%
2023/11/10	0	0.00	1	70.00	69.90	-1	3,216	-0.03%
2023/11/09	0	69.50	6	69.50	69.50	-6	3,229	-0.19%
2023/11/07	0	0.00	3	70.07	70.10	-3	3,249	-0.09%
2023/11/06	0	0.00	10	70.02	70.00	-10	3,268	-0.31%
2023/11/02	2	69.20	10	68.97	69.40	-8	3,346	-0.24%
2023/11/01	1	68.70	13	68.36	68.70	-12	3,351	-0.36%
2023/10/31	0	0.00	2	68.90	68.00	-2	3,369	-0.06%
2023/10/27	10	67.92	0	0.00	67.50	10	3,386	0.30%
2023/10/26	6	68.00	6	69.00	68.20	0	3,433	0.00%
2023/10/25	9	69.23	0	0.00	68.90	9	3,596	0.25%
2023/10/24	8	69.00	1	69.30	69.20	7	3,614	0.19%
2023/10/23	0	0.00	8	70.00	69.10	-8	3,606	-0.22%
2023/10/20	0	0.00	7	69.00	69.00	-7	3,584	-0.20%
2023/10/18	17	67.14	4	68.00	67.80	13	3,586	0.36%
2023/10/17	0	0.00	4	68.00	67.90	-4	3,588	-0.11%
2023/10/16	15	66.98	0	0.00	66.80	15	3,604	0.42%
2023/10/13	1	68.00	4	68.00	67.50	-3	3,598	-0.08%
2023/10/12	1.1	67.11	1	67.10	67.50	0.1	3,641	0.00%
2023/10/11	9.3	67.13	0	0.00	66.80	9.3	3,656	0.25%
2023/10/06	1.3	68.28	0	0.00	68.10	1.3	3,672	0.04%
2023/10/04	6	68.00	1	68.13	68.20	5	3,715	0.13%
2023/10/03	2	68.00	3	68.90	68.80	-1	3,730	-0.03%
2023/10/02	1	68.40	7	68.93	68.70	-6	3,742	-0.16%
2023/09/28	1	68.10	0	0.00	68.20	1	3,757	0.03%
2023/09/27	24	68.08	23	67.70	67.90	1	3,786	0.03%
2023/09/26	0	0.00	70	68.40	68.10	-70	3,797	-1.84%
2023/09/25	1	68.50	7	68.96	68.50	-6	3,791	-0.16%
2023/09/21	6	68.00	0	0.00	67.90	6	3,752	0.16%
2023/09/20	19	69.76	0	0.00	69.00	19	3,746	0.51%
2023/09/19	6	71.00	0	0.00	71.00	6	3,677	0.16%
2023/09/15	77	72.08	10	71.94	71.30	67	3,624	1.85%
2023/09/14	6	71.05	1.4	71.10	71.00	4.6	3,558	0.13%
2023/09/13	8.3	71.18	0	0.00	71.20	8.3	3,548	0.23%
2023/09/12	1	71.80	11	72.03	71.50	-10	3,585	-0.28%
2023/09/11	2	70.20	0	0.00	70.90	2	3,580	0.06%
2023/09/08	8	71.00	0	0.00	70.90	8	3,587	0.22%
2023/09/07	5	71.76	6	71.83	71.50	-1	3,566	-0.03%
2023/09/06	13	71.19	29	71.69	72.00	-16	3,501	-0.46%
2023/09/05	0	0.00	9.5	69.96	70.10	-9.5	3,326	-0.29%
2023/09/04	0	0.00	2.2	68.89	69.80	-2.2	3,351	-0.07%
2023/09/01	8	69.00	0	0.00	69.20	8	3,398	0.24%
2023/08/31	0	0.00	21	70.00	69.80	-21	3,404	-0.62%
2023/08/30	1	68.70	0	0.00	69.00	1	3,317	0.03%
2023/08/29	2	68.60	1	68.40	69.00	1	3,368	0.03%
2023/08/28	0	0.00	4	69.20	68.90	-4	3,370	-0.12%
2023/08/25	0	0.00	5	68.04	68.20	-5	3,328	-0.15%
2023/08/24	0	0.00	1.1	67.10	67.20	-1.1	3,303	-0.03%
2023/08/23	1	66.60	0	0.00	66.80	1	3,304	0.03%
2023/08/22	12	66.15	0	0.00	66.30	12	3,310	0.36%
2023/08/21	10	67.23	5	68.58	66.70	5	3,297	0.15%
2023/08/18	5	68.00	6	68.93	67.80	-1	3,237	-0.03%
2023/08/17	2	68.55	173.2	68.58	68.70	-171.2	3,200	-5.35%	大賣/鉅額交易
2023/08/16	2	67.30	7	68.07	68.00	-5	3,166	-0.16%
2023/08/15	2	67.40	0	0.00	67.00	2	3,164	0.06%
2023/08/14	22	66.91	0	0.00	67.00	22	3,157	0.70%
2023/08/11	0	0.00	15	67.93	67.80	-15	3,153	-0.48%
2023/08/10	6	66.30	17	67.61	67.40	-11	3,169	-0.35%
2023/08/09	39	67.04	1	67.10	67.00	38	3,141	1.21%
2023/08/08	10	69.00	2	69.05	69.10	8	3,078	0.26%
2023/08/07	0	0.00	108	68.63	68.70	-108	3,077	-3.51%	大賣/鉅額交易
2023/08/04	4	68.05	354	68.11	68.40	-350	3,076	-11.38%	大賣/鉅額交易
2023/08/02	9	67.00	1	67.10	67.40	8	3,072	0.26%
2023/08/01	11	68.36	1	68.40	68.20	10	3,055	0.33%
2023/07/31	10	69.21	17	69.77	69.40	-7	3,017	-0.23%
2023/07/28	53	68.71	71	69.28	69.40	-18	2,937	-0.61%
2023/07/27	2.1	66.62	3	67.13	67.40	-1	2,771	-0.03%
2023/07/26	11	66.09	4	66.15	66.40	7	2,769	0.25%
2023/07/25	1	65.90	1	66.20	66.10	0	2,856	0.00%
2023/07/24	2	66.65	0	0.00	66.30	2	2,877	0.07%
2023/07/21	54	65.89	52	66.63	66.70	2	2,898	0.07%
2023/07/20	0	0.00	1	66.40	66.70	-1	2,958	-0.03%
2023/07/19	1	66.70	12	66.83	66.70	-11	2,996	-0.37%
2023/07/18	3.2	66.13	2	67.00	66.80	1.2	3,007	0.04%
2023/07/17	72	66.00	72	66.29	66.50	0	2,986	0.00%
2023/07/14	0	0.00	1	65.20	65.30	-1	2,957	-0.03%
2023/07/13	4	64.95	6	65.27	64.90	-2	3,022	-0.07%
2023/07/12	1	63.70	6	64.08	64.40	-5	2,983	-0.17%
2023/07/11	2	63.60	3	63.77	63.70	-1	2,957	-0.03%
2023/07/10	1	63.50	2	63.05	63.30	-1	2,979	-0.03%
2023/07/07	0	0.00	3	63.70	63.90	-3	2,988	-0.10%
2023/07/06	8	63.90	0	0.00	63.80	8	3,002	0.27%
2023/07/05	0	0.00	3	63.70	63.60	-3	3,024	-0.10%
2023/07/04	148	63.10	0	0.00	62.90	148	3,006	4.92%	大買/鉅額交易
2023/07/03	1	63.50	1	63.20	63.30	0	2,997	0.00%
2023/06/30	1	63.10	0	0.00	63.10	1	3,030	0.03%
2023/06/29	61	63.05	68	63.00	62.80	-7	3,062	-0.23%
2023/06/28	4	63.20	3	63.00	63.00	1	3,124	0.03%
2023/06/27	3	62.43	1	62.90	62.90	2	3,105	0.06%
2023/06/26	1	62.40	0	0.00	62.30	1	3,109	0.03%
2023/06/21	61	62.90	15	62.93	63.00	46	3,110	1.48%
2023/06/20	6	62.87	2	62.50	62.70	4	3,121	0.13%
2023/06/19	102	64.49	2	64.40	64.20	100	3,057	3.27%	大買/
2023/06/16	328	64.65	1	64.60	64.90	327	3,031	10.79%	大買/鉅額交易
2023/06/15	5	69.48	682	69.43	69.60	-677	2,945	-22.98%	大賣/鉅額交易
2023/06/14	150	69.90	1	69.90	69.60	149	2,870	5.19%	大買/鉅額交易
2023/06/13	100	69.90	10	69.99	69.80	90	2,824	3.19%
2023/06/12	40	69.18	138	69.22	69.80	-98	2,812	-3.48%	大賣/
2023/06/09	1	69.60	104	69.91	69.90	-103	2,799	-3.68%	大賣/鉅額交易
2023/06/08	0	0.00	346	69.61	69.70	-346	2,794	-12.38%	大賣/鉅額交易
2023/06/07	6	69.40	3	69.43	69.50	3	2,785	0.11%
2023/06/06	5	68.82	14	69.05	69.40	-9	2,817	-0.32%
2023/06/05	51	68.50	0	68.20	68.60	51	2,817	1.81%
2023/06/02	1	68.00	4	68.00	67.60	-3	2,843	-0.11%
2023/06/01	0	0.00	1	67.40	67.00	-1	2,872	-0.03%
2023/05/31	0	0.00	1	67.10	67.00	-1	2,905	-0.03%
2023/05/30	0	0.00	1	67.00	66.90	-1	2,950	-0.03%
2023/05/29	0	0.00	2	67.10	67.10	-2	3,052	-0.07%
2023/05/26	20	67.02	6	67.07	66.80	14	3,078	0.45%
2023/05/25	0	0.00	7	66.37	66.40	-7	3,112	-0.22%
2023/05/23	3	65.90	2	66.10	66.00	1	3,188	0.03%
2023/05/22	51.2	65.84	9	66.04	66.00	42.2	3,186	1.32%
2023/05/19	5	65.46	4	65.50	65.40	1	3,184	0.03%
2023/05/18	0	0.00	1	65.80	65.70	-1	3,157	-0.03%
2023/05/17	1	64.80	5.1	65.18	65.10	-4.1	3,162	-0.13%
2023/05/16	2	64.20	0	0.00	64.30	2	3,144	0.06%
2023/05/15	2	64.85	2.1	64.66	64.70	-0.1	3,120	0.00%
2023/05/12	2	65.80	3	65.03	65.00	-1	3,124	-0.03%
2023/05/11	4	64.73	1	65.00	64.70	3	3,126	0.10%
2023/05/10	7	65.04	0	0.00	65.00	7	3,166	0.22%
2023/05/09	3	66.03	4	65.75	65.30	-1	3,156	-0.03%
2023/05/08	18	66.29	0	0.00	66.00	18	3,139	0.57%
2023/05/05	0	0.00	5	66.06	66.00	-5	3,209	-0.16%
2023/05/04	2	65.90	2	66.00	65.80	0	3,260	0.00%
2023/05/03	136	65.48	0	0.00	65.50	136	3,288	4.14%	大買/鉅額交易
2023/05/02	2	65.20	2	65.30	65.30	0	3,278	0.00%
2023/04/28	200	66.51	1	66.60	65.90	199	3,254	6.11%	大買/鉅額交易
2023/04/27	21	66.74	27	67.27	67.30	-6	3,154	-0.19%
2023/04/26	30	66.50	30	66.80	66.70	0	3,108	0.00%
2023/04/25	10	65.94	2	66.70	66.30	8	3,082	0.26%
2023/04/24	44	66.89	42	67.46	67.50	2	3,024	0.07%
2023/04/21	4	67.10	1	67.00	67.00	3	3,016	0.10%
2023/04/20	31	67.69	1	67.50	67.50	30	2,976	1.01%
2023/04/19	5	67.60	5	67.70	67.50	0	2,989	0.00%
2023/04/18	148	67.82	0	0.00	67.90	148	2,960	5.00%	大買/鉅額交易
2023/04/17	250	69.25	0	0.00	69.10	250	2,874	8.70%	大買/鉅額交易
2023/04/14	6	69.45	7	69.31	69.50	-1	2,845	-0.04%
2023/04/13	3	69.30	9	69.63	69.30	-6	2,843	-0.21%
2023/04/12	5	69.18	7	68.93	69.30	-2	2,824	-0.07%
2023/04/11	0	0.00	1	68.50	68.70	-1	2,790	-0.04%
2023/04/10	10	68.22	5	68.32	67.50	5	2,756	0.18%
2023/04/07	5	69.40	5	69.40	69.10	0	2,711	0.00%
2023/03/31	0	0.00	1	69.50	69.30	-1	2,644	-0.04%
2023/03/30	7	68.41	8	69.14	68.90	-1	2,608	-0.04%
2023/03/29	10	68.89	4	68.88	68.40	6	2,575	0.23%
2023/03/28	2	70.00	2	70.40	70.00	0	2,525	0.00%
2023/03/27	2	70.00	0	0.00	70.60	2	2,549	0.08%
2023/03/24	6	70.42	0	0.00	70.30	6	2,552	0.24%
2023/03/23	7	70.57	8	71.11	71.00	-1	2,533	-0.04%
2023/03/22	0	0.00	1	70.60	70.50	-1	2,490	-0.04%
2023/03/21	0	0.00	3	70.97	70.60	-3	2,463	-0.12%
2023/03/20	0	0.00	3	70.30	70.40	-3	2,441	-0.12%
2023/03/17	1	69.80	6	70.07	70.00	-5	2,425	-0.21%
2023/03/15	2	69.00	0.1	69.00	68.80	2	2,400	0.08%
2023/03/14	8	69.46	3	70.20	69.20	5	2,382	0.21%
2023/03/13	10	69.24	7	70.17	70.30	3	2,356	0.13%
2023/03/10	3	70.23	5	70.44	70.10	-2	2,326	-0.09%
2023/03/09	0	0.00	6	71.08	70.90	-6	2,292	-0.26%
2023/03/08	0	0.00	11	70.41	70.40	-11	2,200	-0.50%
2023/03/07	4	69.63	20.1	70.45	70.50	-16.1	2,158	-0.74%
2023/03/06	4	70.03	17.6	70.19	70.20	-13.6	2,104	-0.65%
2023/03/03	1	68.50	0	0.00	69.00	1	2,012	0.05%
2023/03/02	1	68.80	8	68.90	69.00	-7	1,967	-0.36%
2023/03/01	4	67.85	22	68.38	69.00	-18	1,912	-0.94%
2023/02/24	1	67.49	19	67.20	67.30	-18	1,805	-1.00%
2023/02/23	0	0.00	6	66.90	67.10	-6	1,761	-0.34%
2023/02/22	3	65.60	505	65.78	66.00	-502	1,712	-29.31%	大賣/鉅額交易
2023/02/21	0	0.00	5	65.08	65.30	-5	1,673	-0.30%
2023/02/20	0	0.00	1	63.70	64.50	-1	1,736	-0.06%
2023/02/17	2	63.70	201	63.50	63.90	-199	1,753	-11.35%	大賣/鉅額交易
2023/02/15	1	64.50	7	64.69	64.40	-6	1,796	-0.33%
2023/02/14	0	0.00	3	64.20	64.40	-3	1,806	-0.17%
2023/02/13	100	63.13	0	0.00	63.30	100	1,847	5.41%
2023/02/10	1	63.60	0	0.00	64.00	1	1,853	0.05%
2023/02/09	5	64.02	5	64.30	63.70	0	1,877	0.00%
2023/02/08	0	63.70	102	64.00	64.30	-102	1,849	-5.52%	大賣/鉅額交易
2023/02/07	0	0.00	1.8	63.44	63.40	-1.8	1,778	-0.10%
2023/02/06	0	0.00	1	63.00	63.40	-1	1,766	-0.06%
2023/02/03	102	62.32	104	63.20	63.30	-2	1,753	-0.11%	大買/大賣/
2023/02/02	6	61.75	110	61.97	61.80	-104	1,701	-6.11%	大賣/鉅額交易
2023/02/01	103	60.54	3	60.40	60.50	100	1,692	5.91%	大買/
2023/01/17	0	0.00	1	60.50	60.70	-1	1,648	-0.06%
2023/01/13	0.1	60.60	3	60.80	60.90	-2.9	1,674	-0.17%
2023/01/12	0	0.00	1.1	61.01	61.00	-1.1	1,670	-0.06%
2023/01/11	0	60.50	10	60.70	60.60	-10	1,673	-0.60%
2023/01/10	1	59.40	0	0.00	59.60	1	1,669	0.06%
2022/12/30	6	59.30	2	59.40	57.40	4	1,723	0.23%
2022/12/29	0	0.00	6	59.13	58.90	-6	1,700	-0.35%
2022/12/27	0	0.00	9	58.50	59.00	-9	1,690	-0.53%
2022/12/26	7	58.00	0	0.00	58.00	7	1,686	0.42%
2022/12/21	0	57.90	2	58.00	57.70	-2	1,749	-0.11%
2022/12/20	0	58.50	0	0.00	58.00	0	1,750	0.00%
2022/12/19	1	59.60	71	59.03	59.40	-70	1,761	-3.97%
2022/12/12	0.2	59.00	2	58.95	58.70	-1.8	1,829	-0.10%
2022/12/09	3	59.10	0.1	59.05	59.30	2.9	1,878	0.15%
2022/12/08	1	58.90	0	0.00	59.00	1	1,874	0.05%
2022/12/07	0	0.00	7	58.76	58.50	-7	1,892	-0.37%
2022/12/06	1	58.70	10	58.84	59.00	-9	1,892	-0.48%
2022/12/05	0.1	59.40	0.4	59.46	59.20	-0.3	1,899	-0.02%
2022/12/02	1.1	58.99	0	0.00	59.40	1.1	1,936	0.06%
2022/12/01	0	0.00	2	58.90	58.90	-2	1,927	-0.10%
2022/11/30	0	0.00	0.1	58.40	58.20	-0.1	1,932	0.00%
2022/11/25	0	0.00	2	58.30	58.00	-2	1,946	-0.10%
2022/11/24	0	0.00	1	59.30	58.80	-1	1,951	-0.05%
2022/11/23	0	0.00	1	58.70	58.90	-1	1,948	-0.05%
2022/11/22	0	0.00	2	58.00	58.80	-2	1,961	-0.10%
2022/11/21	1	58.50	0	0.00	58.30	1	1,971	0.05%
2022/11/18	1	59.20	2	59.10	58.90	-1	1,973	-0.05%
2022/11/17	10	58.80	100	58.60	59.30	-90	1,982	-4.54%
2022/11/16	0	0.00	23	59.06	59.50	-23	1,979	-1.16%
2022/11/15	0	0.00	6.1	58.27	58.20	-6.1	1,910	-0.32%
2022/11/14	1	57.70	1	57.80	57.70	0	1,904	0.00%
2022/11/11	102	57.61	3	57.63	57.50	99	1,891	5.23%	大買/
2022/11/10	0	0.00	24	57.00	57.10	-24	1,879	-1.28%
2022/11/09	0	0.00	5.1	57.10	57.20	-5.1	1,877	-0.27%
2022/11/08	3	56.10	3	56.43	55.70	0	1,849	0.00%
2022/11/07	0	0.00	1	56.20	56.20	-1	1,884	-0.05%
2022/11/03	2	54.80	0	0.00	54.90	2	1,904	0.11%
2022/10/31	0	0.00	3	54.37	54.40	-3	1,998	-0.15%
2022/10/27	0	0.00	0.4	53.70	53.90	-0.4	1,971	-0.02%
2022/10/26	0	0.00	2	52.90	52.90	-2	2,006	-0.10%
2022/10/25	0	0.00	2	52.90	52.80	-2	2,055	-0.10%
2022/10/24	0	0.00	7	53.67	53.60	-7	2,059	-0.34%
2022/10/21	0	0.00	1	53.90	53.30	-1	2,057	-0.05%
2022/10/20	1	52.70	1	53.30	53.30	0	2,086	0.00%
2022/10/18	1	52.80	3	53.07	53.70	-2	2,116	-0.09%
2022/10/17	1	50.00	3	50.60	51.80	-2	2,148	-0.09%
2022/10/14	1	50.10	0	0.00	50.30	1	2,213	0.05%
2022/10/13	1	49.41	0.2	49.40	49.45	0.8	2,365	0.03%
2022/10/11	200.2	50.25	0	0.00	50.20	200.2	2,558	7.83%	大買/鉅額交易
2022/10/06	0	0.00	2	51.70	52.00	-2	2,641	-0.08%
2022/10/05	0	0.00	101	51.80	51.90	-101	2,695	-3.75%	大賣/鉅額交易
2022/10/04	0	51.20	0	0.00	51.40	0	2,727	0.00%
2022/10/03	1	50.11	100	50.50	50.40	-99	2,753	-3.59%
2022/09/29	2.1	51.50	0	0.00	51.30	2.1	2,848	0.07%
2022/09/28	101	50.21	2	50.10	50.00	99	2,880	3.44%	大買/
2022/09/27	1.1	51.40	1	51.10	51.10	0.1	2,891	0.00%
2022/09/26	0	0.00	101	51.30	51.30	-101	2,911	-3.47%	大賣/鉅額交易
2022/09/23	1	52.90	0	0.00	52.70	1	2,939	0.03%
2022/09/22	1.1	53.11	1	53.10	53.20	0.1	2,997	0.00%
2022/09/21	1	53.60	0	0.00	53.50	1	3,019	0.03%
2022/09/20	1	53.61	3	53.80	53.80	-2	3,052	-0.06%
2022/09/19	0	54.40	3	53.90	53.90	-3	3,051	-0.10%
2022/09/16	0	55.50	2	54.90	54.90	-2	3,033	-0.07%
2022/09/14	1	55.40	3	55.27	55.60	-2	3,106	-0.06%
2022/09/13	0	0.00	1	56.20	56.20	-1	3,116	-0.03%
2022/09/12	10	56.34	0	0.00	56.40	10	3,150	0.32%
2022/09/08	0	56.50	2	56.65	56.80	-2	3,244	-0.06%
2022/09/07	2	54.55	4	54.50	54.50	-2	3,246	-0.06%
2022/09/06	2	55.30	0	0.00	55.10	2	3,244	0.06%
2022/09/05	1	55.60	2	55.60	55.60	-1	3,238	-0.03%
2022/09/02	1.1	56.21	0	0.00	56.20	1.1	3,258	0.03%
2022/09/01	8	56.60	0	0.00	56.60	8	3,253	0.25%
2022/08/31	1	56.70	1	56.80	57.10	0	3,251	0.00%
2022/08/30	1	57.00	0	0.00	56.90	1	3,266	0.03%
2022/08/29	2	56.60	2	56.60	56.80	0	3,287	0.00%
2022/08/26	1.2	57.50	1	57.70	57.70	0.2	3,294	0.01%
2022/08/25	0	56.90	1	57.00	57.20	-1	3,293	-0.03%
2022/08/24	4	56.30	0	0.00	56.60	4	3,305	0.12%
2022/08/23	0	56.60	0	0.00	56.50	0	3,308	0.00%
2022/08/22	2	57.30	1	57.10	57.00	1	3,307	0.03%
2022/08/19	4	57.00	3	57.33	57.30	1	3,297	0.03%
2022/08/18	1	56.60	0	0.00	56.80	1	3,308	0.03%
2022/08/17	2	56.90	1	57.00	56.70	1	3,312	0.03%
2022/08/16	0.2	56.75	4	56.73	56.50	-3.8	3,288	-0.12%
2022/08/15	6	56.60	1	56.80	56.60	5	3,266	0.15%
2022/08/12	4	56.18	0	0.00	56.20	4	3,247	0.12%
2022/08/11	0	0.00	2	55.60	55.40	-2	3,211	-0.06%
2022/08/10	0	55.50	3	55.40	55.10	-3	3,237	-0.09%
2022/08/09	1	55.40	1	55.90	55.90	0	3,244	0.00%
2022/08/08	10	54.83	8	55.63	55.70	2	3,223	0.06%
2022/08/05	1	55.20	3	55.60	55.30	-2	3,182	-0.06%
2022/08/04	0	54.40	6	54.45	54.70	-6	3,169	-0.19%
2022/08/03	10	54.14	4	54.20	54.40	6	3,149	0.19%
2022/08/02	29.2	54.56	0	0.00	54.50	29.2	3,149	0.93%
2022/08/01	4	55.08	8	55.38	55.60	-4	3,115	-0.13%
2022/07/29	1.2	54.62	11	54.42	54.70	-9.8	3,092	-0.32%
2022/07/28	0	54.40	5	54.20	54.10	-5	3,111	-0.16%
2022/07/27	14	54.17	6	54.12	54.10	8	3,122	0.26%
2022/07/26	23	54.63	9	54.60	54.30	14	3,109	0.45%
2022/07/25	1	55.11	2	55.40	55.40	-1	3,111	-0.03%
2022/07/22	17	54.72	3	55.17	55.80	14	3,117	0.45%
2022/07/21	8.1	54.32	3	54.57	55.20	5.1	3,108	0.16%
2022/07/20	15.7	54.46	4	55.20	54.90	11.7	3,053	0.38%
2022/07/19	24	59.82	2	59.85	59.90	22	2,925	0.75%
2022/07/18	1.1	58.44	2	59.55	59.80	-0.9	2,812	-0.03%
2022/07/15	1.1	56.40	1	57.70	57.60	0.1	2,749	0.00%
2022/07/14	3.5	55.64	4	55.95	56.00	-0.5	2,729	-0.02%
2022/07/13	4.1	55.58	0	0.00	55.20	4.1	2,705	0.15%
2022/07/12	3.1	55.45	2	55.10	55.20	1.1	2,735	0.04%
2022/07/11	0.1	56.95	1	56.80	57.00	-0.9	2,713	-0.03%
2022/07/08	0	57.00	2	57.80	57.60	-2	2,699	-0.07%
2022/07/07	0	55.45	0	0.00	56.00	0	2,654	0.00%
2022/07/06	4.3	55.66	10	56.70	54.60	-5.7	2,617	-0.22%
2022/07/05	11.1	56.30	0	0.00	57.00	11.1	2,616	0.42%
2022/07/04	4	57.20	0	0.00	56.60	4	2,620	0.15%
2022/07/01	4.2	58.83	4	57.95	57.50	0.2	2,655	0.01%
2022/06/30	13.2	59.76	0	0.00	59.30	13.2	2,660	0.50%
2022/06/29	4.1	62.03	7	61.96	61.80	-2.9	2,613	-0.11%
2022/06/28	10.1	63.24	1	63.10	63.30	9.1	2,601	0.35%
2022/06/27	2.1	64.41	7	64.63	64.60	-4.9	2,607	-0.19%
2022/06/24	7	64.31	2	64.20	64.20	5	2,609	0.19%
2022/06/23	7.1	64.11	1	63.90	64.40	6.1	2,603	0.23%
2022/06/22	2	65.60	0	0.00	64.80	2	2,584	0.08%
2022/06/20	1	66.10	0	0.00	66.00	1	2,607	0.04%
2022/06/17	6	66.40	4	66.73	68.30	2	2,609	0.08%
2022/06/15	2	68.10	10	68.48	68.00	-8	2,556	-0.31%
2022/06/14	0	0.00	0.5	68.40	68.40	-0.5	2,600	-0.02%
2022/06/13	16	68.29	0	0.00	68.10	16	2,668	0.60%
2022/06/10	1	69.20	0	0.00	69.30	1	2,721	0.04%
2022/06/09	1	69.60	0	0.00	69.70	1	2,752	0.04%
2022/06/08	0	0.00	0	69.90	69.80	0	2,781	0.00%
2022/06/07	1	69.70	2	70.05	70.10	-1	3,013	-0.03%
2022/06/06	0	0.00	1	69.80	69.60	-1	3,113	-0.03%
2022/06/02	2	69.40	0	0.00	69.50	2	3,173	0.06%
2022/06/01	2	69.70	1	69.90	69.50	1	3,312	0.03%
2022/05/30	2	68.85	7	69.03	69.10	-5	3,610	-0.14%
2022/05/27	1	68.20	5	68.30	68.30	-4	3,696	-0.11%
2022/05/26	5	67.96	2	68.50	67.80	3	3,956	0.08%
2022/05/25	2	68.60	0	0.00	68.40	2	4,078	0.05%
2022/05/23	2	68.75	2	69.20	68.60	0	4,170	0.00%
2022/05/20	2	69.00	2	69.20	69.20	0	4,213	0.00%
2022/05/19	2	68.85	4	68.88	69.10	-2	4,244	-0.05%
2022/05/18	3	69.50	4.1	69.40	69.60	-1.1	4,247	-0.02%
2022/05/17	2	68.75	10	68.64	69.10	-8	4,244	-0.19%
2022/05/16	2	67.70	2	68.10	67.80	0	4,246	0.00%
2022/05/13	0	0.00	1	67.70	67.60	-1	4,270	-0.02%
2022/05/12	2	67.25	2.1	66.83	66.80	-0.1	4,328	0.00%
2022/05/11	0	0.00	0.1	68.20	68.00	-0.1	4,348	0.00%
2022/05/10	5	67.32	3	68.20	68.20	2	4,398	0.05%
2022/05/09	0	0.00	11	67.81	67.50	-11	4,427	-0.25%
2022/05/06	14	67.46	3	68.27	68.30	11	4,459	0.25%
2022/05/05	5	68.10	3	68.00	68.10	2	4,489	0.04%
2022/05/04	2.1	67.50	0	0.00	67.40	2.1	4,506	0.05%
2022/05/03	0.1	67.30	0	0.00	67.30	0.1	4,581	0.00%
2022/04/29	3.1	67.41	1	67.10	67.10	2.1	4,652	0.05%
2022/04/28	0.2	66.71	1	67.40	67.50	-0.8	4,708	-0.02%
2022/04/27	5.3	65.93	2	66.01	66.20	3.3	4,755	0.07%
2022/04/26	7.5	67.08	0	0.00	67.10	7.5	4,793	0.16%
2022/04/25	2	67.55	5	67.46	67.50	-3	4,996	-0.06%
2022/04/22	0	0.00	1	68.90	68.90	-1	5,101	-0.02%
2022/04/21	1	68.90	1	68.70	68.70	0	5,231	0.00%
2022/04/20	1	68.40	4	68.73	68.40	-3	5,576	-0.05%
2022/04/19	4	68.50	5	68.78	68.60	-1	5,707	-0.02%
2022/04/18	8	68.48	10	68.82	68.70	-2	5,891	-0.03%
2022/04/15	5	66.58	1	67.20	67.20	4	5,900	0.07%
2022/04/14	2	66.80	0	0.00	66.90	2	5,940	0.03%
2022/04/13	1	66.70	3	66.80	67.00	-2	5,980	-0.03%
2022/04/12	1.1	66.12	1	66.40	66.40	0.1	6,020	0.00%
2022/04/11	2	66.85	2	66.50	66.50	0	6,035	0.00%
2022/04/08	0	0.00	6	67.35	67.50	-6	6,020	-0.10%
2022/04/07	1	68.40	2.6	67.49	67.20	-1.6	6,010	-0.03%
2022/04/06	3	68.50	1	68.70	68.60	2	5,998	0.03%
2022/04/01	1	68.40	4	69.28	69.40	-3	5,996	-0.05%
2022/03/31	2	69.10	1	69.30	69.10	1	6,024	0.02%
2022/03/30	5	69.60	1	69.50	69.40	4	6,038	0.07%
2022/03/29	2	69.75	0	0.00	69.70	2	6,019	0.03%
2022/03/28	4	69.60	1	70.10	70.10	3	6,014	0.05%
2022/03/25	6	70.78	0	0.00	70.60	6	6,012	0.10%
2022/03/24	1	71.20	3.7	71.09	71.50	-2.7	5,988	-0.04%
2022/03/23	5	71.30	1	72.20	71.20	4	6,099	0.07%
2022/03/22	4	71.48	4	71.78	71.90	0	6,060	0.00%
2022/03/21	1	71.40	3	71.40	71.30	-2	6,057	-0.03%
2022/03/18	1	71.20	5	70.78	71.80	-4	6,091	-0.07%
2022/03/17	3	70.27	10	70.42	70.90	-7	6,092	-0.11%
2022/03/16	5	69.50	5	69.30	69.10	0	6,106	0.00%
2022/03/15	13	69.46	1	69.40	69.50	12	6,110	0.20%
2022/03/14	3	71.07	1	71.00	71.00	2	6,116	0.03%
2022/03/11	2	70.70	1.1	71.10	71.30	1	6,124	0.02%
2022/03/10	20	71.89	15.1	71.53	71.20	4.9	6,140	0.08%
2022/03/09	3	70.43	15	70.55	71.60	-12	5,957	-0.20%
2022/03/08	4	68.87	4	68.85	68.90	0	5,926	0.00%
2022/03/07	31.2	69.67	4	69.00	69.10	27.2	5,954	0.46%
2022/03/04	7.2	71.66	4	71.65	71.10	3.2	5,901	0.05%
2022/03/03	711	72.73	46.4	72.06	72.60	664.6	5,821	11.42%	大買/鉅額交易
2022/03/02	17	70.84	8	70.75	70.90	9	5,710	0.16%
2022/03/01	29	70.98	29	70.88	71.00	0	5,644	0.00%
2022/02/25	0	0.00	17	68.54	68.90	-17	5,436	-0.31%
2022/02/24	30.4	67.27	5	67.56	66.80	25.4	5,384	0.47%
2022/02/23	1	68.50	3	68.60	68.70	-2	5,384	-0.04%
2022/02/22	7.3	68.46	4	68.35	68.30	3.3	5,427	0.06%
2022/02/21	5	68.72	4	69.25	69.50	1	5,524	0.02%
2022/02/18	1	68.40	1	68.60	68.90	0	5,625	0.00%
2022/02/17	3	68.30	4	68.60	68.80	-1	5,766	-0.02%
2022/02/16	2.1	68.39	6	68.40	68.00	-3.9	5,908	-0.07%
2022/02/15	1	68.20	0	0.00	67.90	1	5,989	0.02%
2022/02/14	4.1	68.13	1.8	68.24	68.10	2.3	6,058	0.04%
2022/02/11	1.1	69.50	5	69.50	69.30	-4	6,065	-0.07%
2022/02/10	3	69.70	1	69.20	69.70	2	6,133	0.03%
2022/02/09	4	69.03	0	0.00	69.00	4	6,181	0.06%
2022/02/08	1	68.30	1.4	68.90	68.90	-0.4	6,192	-0.01%
2022/02/07	0	0.00	0	68.00	67.80	0	6,251	0.00%
2022/01/26	22	68.50	0	0.00	67.90	22	6,270	0.35%
2022/01/25	2	68.50	0	0.00	68.00	2	6,349	0.03%
2022/01/24	3	67.40	3	67.87	68.70	0	6,324	0.00%
2022/01/21	10	69.30	9.3	69.13	69.00	0.7	6,414	0.01%
2022/01/20	0	0.00	10	69.76	70.00	-10	6,570	-0.15%
2022/01/19	1	70.20	1.1	70.00	69.10	-0.1	6,547	0.00%
2022/01/18	15.3	69.97	3	70.27	70.00	12.3	6,512	0.19%
2022/01/17	2	69.48	27	69.11	69.80	-25	6,332	-0.39%
2022/01/14	6.1	67.82	11	67.58	68.20	-4.9	6,251	-0.08%
2022/01/13	5	68.66	12	68.93	69.00	-7	6,178	-0.11%
2022/01/12	15.1	67.84	3.1	67.87	68.00	12	5,884	0.20%
2022/01/11	14	67.90	17	68.30	67.90	-3	5,789	-0.05%
2022/01/10	3	66.57	7	66.79	67.20	-4	5,604	-0.07%
2022/01/07	3	66.27	8	66.75	66.40	-5	5,575	-0.09%
2022/01/06	2	66.00	0	0.00	66.90	2	5,563	0.04%
2022/01/05	0	0.00	1	66.40	66.50	-1	5,612	-0.02%
2022/01/04	3	66.53	2	66.70	66.50	1	5,711	0.02%
2022/01/03	3.3	66.96	0	0.00	66.80	3.3	5,891	0.06%
2021/12/30	1	66.50	0	0.00	66.70	1	5,912	0.02%
2021/12/29	1	66.50	81	66.49	66.40	-80	5,926	-1.35%
2021/12/28	1	67.20	354	67.14	66.90	-353	5,968	-5.91%	大賣/鉅額交易
2021/12/27	128.3	66.80	4	66.83	67.10	124.3	6,008	2.07%	大買/鉅額交易
2021/12/24	10	66.10	0	0.00	66.10	10	6,032	0.17%
2021/12/23	0	65.80	3	66.13	66.00	-3	6,077	-0.05%
2021/12/22	0.2	65.60	1	65.70	65.50	-0.8	6,209	-0.01%
2021/12/21	0	0.00	5	65.40	65.40	-5	6,223	-0.08%
2021/12/20	2	64.75	4	64.80	64.90	-2	6,219	-0.03%
2021/12/17	20	65.11	2	65.10	65.10	18	6,237	0.29%
2021/12/16	4	66.25	2	66.10	66.30	2	6,179	0.03%
2021/12/15	106.1	65.59	2	65.85	65.30	104.1	6,181	1.68%	大買/鉅額交易
2021/12/14	101	66.17	0	0.00	65.70	101	6,194	1.63%	大買/鉅額交易
2021/12/13	82	66.70	1	67.00	66.70	81	6,159	1.31%
2021/12/10	3	66.00	3	66.70	66.90	0	6,196	0.00%
2021/12/09	4.1	66.30	2	66.30	66.30	2.1	6,246	0.03%
2021/12/08	9	67.26	1	67.10	66.80	8	6,222	0.13%
2021/12/07	24.1	67.17	0	0.00	67.10	24.1	6,240	0.39%
2021/12/06	0	0.00	3	67.70	67.50	-3	6,299	-0.05%
2021/12/03	3	68.00	11	67.89	67.60	-8	6,489	-0.12%
2021/12/02	2.1	67.76	2	67.80	67.80	0.1	6,877	0.00%
2021/12/01	2.1	67.26	7	67.81	67.90	-4.9	8,230	-0.06%
2021/11/30	14	67.23	4	67.15	67.00	10	8,300	0.12%
2021/11/29	4	65.78	16	66.24	66.60	-12	8,409	-0.14%
2021/11/26	10	66.67	6	66.38	66.20	4	8,647	0.05%
2021/11/25	0	0.00	6	67.62	67.20	-6	8,665	-0.07%
2021/11/24	6	67.18	1	67.10	67.30	5	8,766	0.06%
2021/11/23	3	67.60	4	67.50	67.60	-1	8,957	-0.01%
2021/11/22	14.1	68.44	8	68.21	68.30	6.1	8,989	0.07%
2021/11/19	3.1	67.50	2	67.41	67.30	1.1	9,026	0.01%
2021/11/18	7	67.29	0	0.00	67.20	7	9,051	0.08%
2021/11/17	17	66.79	1	66.60	66.90	16	8,947	0.18%
2021/11/16	3.2	67.05	7	67.17	66.80	-3.8	8,857	-0.04%
2021/11/15	29	68.26	12	68.11	68.20	17	8,763	0.19%
2021/11/12	12	66.50	9	66.48	66.70	3	8,674	0.03%
2021/11/11	4	64.88	4	64.90	64.90	0	8,625	0.00%
2021/11/10	1	65.50	2	66.05	66.00	-1	8,639	-0.01%
2021/11/09	18	66.26	13	66.65	66.00	5	8,759	0.06%
2021/11/08	2	65.60	4	65.88	65.90	-2	8,730	-0.02%
2021/11/05	3	65.80	7	65.44	65.80	-4	8,761	-0.05%
2021/11/04	3	65.57	5	65.64	65.20	-2	8,919	-0.02%
2021/11/03	0	0.00	9	65.10	65.20	-9	9,095	-0.10%
2021/11/02	12	64.12	6	65.37	63.60	6	9,371	0.06%
2021/11/01	1	65.10	4	65.08	65.10	-3	9,820	-0.03%
2021/10/29	30.1	64.68	18	64.43	64.30	12.1	10,157	0.12%
2021/10/28	48.1	64.73	2	65.05	65.20	46.1	10,080	0.46%
2021/10/27	2	64.10	8	64.20	64.50	-6	9,998	-0.06%
2021/10/26	5	63.28	2	63.60	63.20	3	10,238	0.03%
2021/10/25	1.1	63.19	0	0.00	63.10	1.1	10,223	0.01%
2021/10/22	0	0.00	9	62.81	63.40	-9	10,272	-0.09%
2021/10/21	4.1	62.16	3	61.93	62.00	1.1	10,391	0.01%
2021/10/20	4.1	62.66	4	62.95	62.50	0.1	10,371	0.00%
2021/10/19	6	62.58	0	0.00	62.60	6	10,431	0.06%
2021/10/18	0.1	62.00	0	0.00	61.60	0.1	10,449	0.00%
2021/10/15	6.2	62.19	1	62.80	62.10	5.2	10,594	0.05%
2021/10/14	3	61.10	4	60.95	61.10	-1	10,699	-0.01%
2021/10/13	4.6	61.59	0	0.00	61.00	4.6	10,799	0.04%
2021/10/12	2.1	62.21	2	62.60	62.00	0.1	10,866	0.00%
2021/10/08	8.1	63.62	0	0.00	63.30	8.1	11,163	0.07%
2021/10/06	6	64.92	0	0.00	64.60	6	11,053	0.05%
2021/10/05	5	65.21	3	64.77	65.40	2	11,117	0.02%
2021/10/04	5.3	66.28	5	66.06	65.00	0.3	11,081	0.00%
2021/10/01	0	0.00	3	67.17	67.30	-3	11,063	-0.03%
2021/09/30	3.1	67.72	2	68.10	67.50	1.1	11,044	0.01%
2021/09/29	17.2	67.68	3	68.10	67.20	14.2	11,088	0.13%
2021/09/28	3.3	70.22	3	70.23	70.10	0.3	10,983	0.00%
2021/09/27	4.1	71.54	0	0.00	70.80	4.1	10,972	0.04%
2021/09/24	15	71.28	0	0.00	71.40	15	10,977	0.14%
2021/09/23	3	70.87	1	71.50	71.00	2	10,987	0.02%
2021/09/22	5	70.00	2	70.45	70.50	3	11,005	0.03%
2021/09/17	7.1	71.46	3	71.40	71.60	4.1	11,223	0.04%
2021/09/16	3	71.90	3	72.67	71.80	0	11,224	0.00%
2021/09/15	9.2	71.98	13	72.22	71.80	-3.8	11,200	-0.03%
2021/09/14	0	73.00	1.1	72.91	72.70	-1.1	11,146	-0.01%
2021/09/13	3.1	73.74	2	74.05	73.70	1.1	11,062	0.01%
2021/09/10	2	73.60	6	74.40	74.50	-4	11,038	-0.04%
2021/09/09	9.1	73.58	3	73.63	73.50	6.1	10,992	0.06%
2021/09/08	13.1	73.36	2	74.15	73.30	11.1	10,921	0.10%
2021/09/07	77.1	74.78	15	75.05	74.40	62.1	10,732	0.58%
2021/09/06	117.6	83.09	99.1	84.32	78.00	18.5	10,307	0.18%	大買/
2021/09/03	5.1	80.40	16	80.49	81.10	-11	8,879	-0.12%
2021/09/02	4	79.87	15.1	79.35	79.40	-11.1	8,739	-0.13%
2021/09/01	6	77.08	31	78.99	80.40	-25	8,616	-0.29%
2021/08/31	4	76.43	3	77.13	77.10	1	8,442	0.01%
2021/08/30	11	76.80	8	76.98	77.00	3	8,363	0.04%
2021/08/27	19	74.32	20	75.04	75.80	-1	8,235	-0.01%
2021/08/26	1	73.80	15	73.29	73.70	-14	8,014	-0.17%
2021/08/25	13.1	72.62	4	72.77	72.50	9.1	7,914	0.11%
2021/08/24	2.1	73.61	9	73.63	73.60	-7	7,814	-0.09%
2021/08/23	2	74.40	5	74.46	74.50	-3	7,774	-0.04%
2021/08/20	2	73.35	3	73.30	73.20	-1	7,784	-0.01%
2021/08/19	2	74.10	5	73.98	73.10	-3	7,799	-0.04%
2021/08/18	9	72.70	8.2	73.21	75.00	0.8	7,769	0.01%
2021/08/17	22	73.65	22	73.72	73.60	0	7,721	0.00%
2021/08/16	7	73.24	23	73.51	73.90	-16	7,666	-0.21%
2021/08/13	36	75.48	5	74.68	73.60	31	7,604	0.41%
2021/08/12	14	76.27	5	76.98	77.70	9	7,512	0.12%
2021/08/11	10.3	76.60	9	77.13	76.10	1.3	7,479	0.02%
2021/08/10	24	76.98	32	77.54	77.60	-8	7,395	-0.11%
2021/08/09	59.3	79.62	4.4	80.99	78.40	54.9	7,253	0.76%
2021/08/06	43	80.73	61.4	81.24	80.90	-18.4	7,024	-0.26%
2021/08/05	45.3	80.22	56.5	80.37	80.20	-11.2	6,752	-0.17%
2021/08/04	46	78.28	47	78.35	79.30	-1	6,309	-0.02%
2021/08/03	5.2	75.50	8	75.98	76.00	-2.8	6,020	-0.05%
2021/08/02	20	75.48	24	75.15	75.30	-4	5,948	-0.07%
2021/07/30	17	74.59	47.5	75.05	75.00	-30.5	5,915	-0.52%
2021/07/29	6	71.55	9	72.47	72.70	-3	5,731	-0.05%
2021/07/28	53	71.05	19.1	71.33	71.40	34	5,731	0.59%
2021/07/27	29	73.86	9	74.37	73.30	20	5,775	0.35%
2021/07/26	2	73.05	4.5	73.28	72.90	-2.5	5,705	-0.04%
2021/07/23	9	72.00	12	72.90	72.10	-3	5,714	-0.05%
2021/07/22	3.2	71.50	10	71.47	71.40	-6.8	5,670	-0.12%
2021/07/21	34	70.96	15	69.67	69.70	19	5,620	0.34%
2021/07/20	26	74.98	9	74.72	74.30	17	5,503	0.31%
2021/07/19	52	76.75	8	76.95	76.70	44	5,366	0.82%
2021/07/16	3	77.33	4	77.83	77.70	-1	5,334	-0.02%
2021/07/15	13	77.05	31	76.93	77.20	-18	5,233	-0.34%
2021/07/14	1.3	74.42	7	74.56	74.40	-5.8	4,848	-0.12%
2021/07/13	14	74.39	16	74.89	73.90	-2	4,873	-0.04%
2021/07/12	8	74.66	15	74.19	74.70	-7	4,849	-0.14%
2021/07/09	1	72.90	0	0.00	72.90	1	4,783	0.02%
2021/07/08	8	73.50	15	74.02	73.80	-7	4,827	-0.14%
2021/07/07	9	72.72	1	73.30	73.10	8	4,826	0.17%
2021/07/06	12	72.44	3	73.50	73.30	9	4,837	0.19%
2021/07/05	6	72.12	7	72.33	72.50	-1	4,784	-0.02%
2021/07/02	3	70.80	7	71.36	71.50	-4	4,789	-0.08%
2021/07/01	0	0.00	1.1	71.79	71.10	-1.1	4,861	-0.02%
2021/06/30	5	71.90	0	0.00	72.00	5	4,933	0.10%
2021/06/29	8.3	71.70	8	72.41	71.90	0.3	4,933	0.01%
2021/06/28	21.1	72.32	48	72.24	72.80	-26.9	4,940	-0.54%
2021/06/25	3	70.13	3	70.30	70.20	0	4,782	0.00%
2021/06/24	0	0.00	2	69.70	70.00	-2	4,811	-0.04%
2021/06/23	3.1	69.60	4	69.83	69.60	-1	4,879	-0.02%
2021/06/22	4	69.03	10	69.20	69.60	-6	4,933	-0.12%
2021/06/21	32	68.71	0	0.00	69.10	32	4,978	0.64%
2021/06/18	7	69.64	3	70.80	69.00	4	5,103	0.08%
2021/06/17	0	0.00	3.3	70.29	70.60	-3.3	5,159	-0.06%
2021/06/16	6	69.90	0	0.00	70.00	6	5,570	0.11%
2021/06/15	10	70.04	0	0.00	70.20	10	5,934	0.17%
2021/06/11	1	70.30	3	70.90	70.30	-2	5,983	-0.03%
2021/06/10	0	0.00	13	69.81	70.50	-13	6,026	-0.22%
2021/06/09	2	69.55	1	70.00	69.20	1	6,028	0.02%
2021/06/08	4	70.25	2	70.25	70.80	2	6,018	0.03%
2021/06/07	4.3	67.83	0	0.00	68.40	4.3	5,972	0.07%
2021/06/03	3	68.17	1	68.60	68.30	2	6,179	0.03%
2021/06/02	1	68.50	0	0.00	68.20	1	6,293	0.02%
2021/06/01	3.2	68.18	1	68.40	68.20	2.2	6,438	0.03%
2021/05/28	4	67.15	7	67.43	68.20	-3	6,787	-0.04%
2021/05/27	12	66.44	0	0.00	66.00	12	6,957	0.17%
2021/05/26	0	0.00	2	67.10	67.30	-2	6,957	-0.03%
2021/05/25	7	66.66	5	66.76	66.90	2	7,011	0.03%
2021/05/24	0.1	64.90	4	64.60	65.10	-3.9	7,036	-0.06%
2021/05/21	0.1	64.60	0.1	65.22	64.50	0	7,126	0.00%
2021/05/20	4	64.50	2	64.70	64.40	2	7,215	0.03%
2021/05/19	0	66.10	2	66.30	66.60	-2	7,194	-0.03%
2021/05/18	2	65.70	2	65.95	66.50	0	7,226	0.00%
2021/05/17	2	62.75	1.2	63.88	62.80	0.8	7,313	0.01%
2021/05/14	4	66.42	7	66.70	66.60	-3	7,287	-0.04%
2021/05/13	7	65.73	1	64.40	65.20	6	7,294	0.08%
2021/05/12	52	64.42	6	64.83	64.50	46	7,288	0.63%
2021/05/11	20.3	68.51	3.1	68.67	67.10	17.2	7,276	0.24%
2021/05/10	3	70.93	0.1	71.05	71.00	2.9	7,238	0.04%
2021/05/07	8	70.83	1	70.81	71.00	7	7,429	0.09%
2021/05/06	16.1	71.27	11	71.65	70.60	5.1	7,469	0.07%
2021/05/05	3	70.80	0	0.00	70.40	3	7,787	0.04%
2021/05/04	27.1	71.08	13	70.92	71.60	14.1	7,862	0.18%
2021/05/03	15	75.63	2	74.70	73.90	13	7,892	0.16%
2021/04/29	0	0.00	3	77.73	77.40	-3	7,910	-0.04%
2021/04/28	3	76.20	11	77.53	78.20	-8	7,975	-0.10%
2021/04/27	0	0.00	4	77.00	76.90	-4	8,214	-0.05%
2021/04/26	5	76.48	8.5	76.75	76.90	-3.5	8,350	-0.04%
2021/04/23	5.1	75.45	7	75.39	76.00	-1.9	8,475	-0.02%
2021/04/22	16	75.86	16	75.24	75.20	0	8,655	0.00%
2021/04/21	0	0.00	4	77.88	77.50	-4	8,814	-0.05%
2021/04/20	1	76.60	1	77.30	76.60	0	8,958	0.00%
2021/04/19	12	77.28	3.9	77.99	77.10	8.2	9,392	0.09%
2021/04/16	3	77.70	18.2	77.73	77.90	-15.2	9,443	-0.16%
2021/04/15	0.1	76.20	3	76.20	76.50	-3	9,484	-0.03%
2021/04/14	19.2	75.14	14	75.38	75.30	5.2	9,628	0.05%
2021/04/13	7.3	76.83	0	0.00	76.40	7.3	9,586	0.08%
2021/04/12	9	77.80	9.4	78.14	77.50	-0.4	9,552	0.00%
2021/04/09	5	77.78	1.2	77.70	78.00	3.9	9,547	0.04%
2021/04/08	1	77.90	1	77.70	77.60	0	9,492	0.00%
2021/04/07	16	77.89	9	77.86	77.80	7	9,452	0.07%
2021/04/06	9	78.71	12.2	79.36	79.00	-3.2	9,396	-0.03%
2021/04/01	1.5	77.71	1	77.70	78.00	0.5	9,316	0.01%
2021/03/31	6	77.95	5	78.22	77.70	1	9,285	0.01%
2021/03/30	5	77.20	5	77.86	77.80	0	9,223	0.00%
2021/03/29	6	76.83	6	77.08	76.70	0	9,172	0.00%
2021/03/26	2	76.85	7	76.89	76.70	-5	9,239	-0.05%
2021/03/25	0.2	76.10	16	76.13	76.10	-15.9	9,189	-0.17%
2021/03/24	9.2	75.53	3	76.20	75.50	6.2	9,144	0.07%
2021/03/23	6.3	75.46	9	76.00	75.80	-2.8	9,116	-0.03%
2021/03/22	13.2	74.86	12	74.79	74.70	1.2	9,009	0.01%
2021/03/19	44.3	76.16	29	76.92	76.00	15.3	8,985	0.17%
2021/03/18	20	76.42	40	76.49	77.90	-20	8,602	-0.23%
2021/03/17	6	73.85	3	74.40	73.50	3	8,297	0.04%
2021/03/16	20.1	73.52	1	73.70	73.70	19.1	8,465	0.23%
2021/03/15	0	0.00	3	73.50	73.60	-3	8,607	-0.03%
2021/03/12	4	72.58	8	72.94	72.70	-4	8,634	-0.05%
2021/03/11	4	72.70	7	72.63	73.10	-3	8,692	-0.03%
2021/03/10	3	71.30	3	72.00	71.70	0	8,969	0.00%
2021/03/09	23.1	71.00	6	70.90	71.40	17.1	8,988	0.19%
2021/03/08	13	72.08	25	72.23	72.20	-12	8,885	-0.14%
2021/03/05	10	73.37	6	73.35	72.70	4	8,795	0.05%
2021/03/04	13	74.21	7	74.06	74.10	6	8,709	0.07%
2021/03/03	28	74.56	18.6	75.60	75.10	9.4	8,584	0.11%
2021/03/02	20.6	75.46	36	76.13	75.50	-15.4	8,370	-0.18%
2021/02/26	8	73.56	5	74.20	74.10	3	8,284	0.04%
2021/02/25	9	74.33	5	75.22	74.50	4	8,286	0.05%
2021/02/24	12	74.41	20.2	74.57	74.40	-8.2	8,260	-0.10%
2021/02/23	8.2	74.29	8	74.71	74.40	0.2	8,214	0.00%
2021/02/22	0	0.00	6	74.30	75.50	-6	8,142	-0.07%
2021/02/19	3.1	72.98	20	73.10	73.20	-16.9	8,051	-0.21%
2021/02/18	1.5	73.47	1	73.70	73.90	0.5	8,059	0.01%
2021/02/17	16.1	73.58	9	74.13	73.50	7.1	8,050	0.09%
2021/02/05	6	71.33	4	71.60	71.30	2	7,963	0.03%
2021/02/04	16.1	70.24	2	70.30	70.30	14.1	8,045	0.18%
2021/02/03	38	71.44	5	71.54	71.20	33	8,085	0.41%
2021/02/02	1	72.30	15	71.25	72.40	-14	8,171	-0.17%
2021/02/01	7	68.63	46	68.82	69.50	-39	8,259	-0.47%
2021/01/29	20.1	71.12	21	71.23	69.20	-0.9	8,380	-0.01%
2021/01/28	21.2	73.42	4	73.30	72.50	17.2	8,195	0.21%
2021/01/27	39	75.97	32	77.15	75.70	7	8,077	0.09%
2021/01/26	3	75.30	15	75.81	75.70	-12	7,652	-0.16%
2021/01/25	14	75.39	14	75.91	75.70	0	7,537	0.00%
2021/01/22	7	75.36	3.1	75.28	75.40	3.9	7,400	0.05%
2021/01/21	6	74.67	9	74.79	74.40	-3	7,308	-0.04%
2021/01/20	46	74.96	47	75.48	73.70	-1	7,247	-0.01%
2021/01/19	7	74.11	4.3	74.83	74.50	2.7	6,991	0.04%
2021/01/18	42	74.12	29	74.35	73.90	13	6,871	0.19%
2021/01/15	18	73.30	31.3	74.03	74.50	-13.3	6,733	-0.20%
2021/01/14	14	73.07	50	73.01	73.80	-36	6,597	-0.55%
2021/01/13	17	71.98	31	72.06	72.10	-14	6,359	-0.22%
2021/01/12	43	71.00	61	71.40	70.40	-18	6,189	-0.29%
2021/01/11	8	68.96	7	69.04	69.30	1	5,733	0.02%
2021/01/08	13	68.45	12	68.46	68.20	1	5,658	0.02%
2021/01/07	5	67.40	37	67.71	68.00	-32	5,631	-0.57%
2021/01/06	6	66.15	4	66.60	66.30	2	5,544	0.04%
2021/01/05	0	0.00	5	67.28	67.40	-5	5,529	-0.09%
2021/01/04	3	67.00	17	67.09	67.40	-14	5,549	-0.25%
2020/12/31	2	66.20	4	66.33	66.40	-2	5,526	-0.04%
2020/12/30	14	65.61	1	65.70	65.90	13	5,566	0.23%
2020/12/29	5	65.88	4	66.05	65.80	1	5,641	0.02%
2020/12/28	5	66.36	4	66.33	66.40	1	5,700	0.02%
2020/12/25	0	0.00	10	66.29	66.20	-10	5,808	-0.17%
2020/12/24	2	65.90	4	66.25	65.70	-2	5,943	-0.03%
2020/12/23	11	65.73	2	66.00	65.70	9	6,053	0.15%
2020/12/22	21	66.89	23	67.35	66.30	-2	6,265	-0.03%
2020/12/21	3	65.53	10	65.80	66.50	-7	6,312	-0.11%
2020/12/17	10	65.54	0	0.00	65.40	10	6,740	0.15%
2020/12/16	1	66.00	13.1	66.14	66.20	-12.1	6,843	-0.18%
2020/12/15	20	65.73	22	65.82	65.30	-2	6,937	-0.03%
2020/12/14	10.1	67.51	9	67.41	66.90	1.1	7,196	0.02%
2020/12/11	28	67.45	24.1	67.49	67.40	3.9	7,464	0.05%
2020/12/10	39	68.71	33	68.71	68.70	6	7,457	0.08%
2020/12/09	6	67.02	45	67.82	69.00	-39	7,231	-0.54%
2020/12/08	18	66.18	15.2	66.29	66.20	2.9	7,038	0.04%
2020/12/07	20	67.27	18	67.02	66.60	2	7,006	0.03%
2020/12/04	22.3	67.14	36.1	67.62	67.40	-13.8	6,886	-0.20%
2020/12/03	1	65.80	10	66.05	66.20	-9	6,546	-0.14%
2020/12/02	2	65.10	4	65.75	65.80	-2	6,477	-0.03%
2020/12/01	0	64.60	16	64.41	65.20	-16	6,433	-0.25%
2020/11/30	1	64.90	1	64.80	64.30	0	6,390	0.00%
2020/11/27	1	64.90	0	0.00	64.70	1	6,320	0.02%
2020/11/26	2	65.30	1	65.30	65.00	1	6,301	0.02%
2020/11/25	8	65.50	12	65.57	65.40	-4	6,267	-0.06%
2020/11/24	1	65.70	8	65.84	65.80	-7	6,159	-0.11%
2020/11/23	9	65.40	2	65.45	65.50	7	6,145	0.11%
2020/11/20	3	64.50	7	64.69	64.90	-4	6,156	-0.06%
2020/11/19	2	64.40	9	64.70	64.50	-7	6,148	-0.11%
2020/11/17	3	65.50	16	65.36	65.30	-13	6,139	-0.21%
2020/11/16	0	0.00	0.1	65.00	64.70	-0.1	6,165	0.00%
2020/11/13	8	65.24	1	65.60	65.00	7	6,144	0.11%
2020/11/12	8	65.75	19	65.88	65.60	-11	6,125	-0.18%
2020/11/11	16	65.13	5	65.14	65.00	11	6,016	0.18%
2020/11/10	22	64.59	14	64.63	64.90	8	5,943	0.13%
2020/11/09	25.1	65.32	6	64.27	64.20	19.1	5,793	0.33%
2020/11/06	4	63.55	66	63.63	64.00	-62	5,608	-1.11%
2020/11/05	4	62.05	1	61.50	61.90	3	5,446	0.06%
2020/11/04	5	61.88	5	62.38	62.30	0	5,425	0.00%
2020/11/03	2	62.70	1	62.50	62.50	1	5,420	0.02%
2020/10/30	4	63.05	9	62.78	62.50	-5	5,478	-0.09%
2020/10/29	12	62.18	12	62.85	63.00	0	5,497	0.00%
2020/10/28	2	62.95	31	63.10	62.90	-29	5,606	-0.52%
2020/10/27	0	0.00	6	62.63	62.90	-6	5,640	-0.11%
2020/10/26	2	61.80	5	62.10	61.80	-3	5,717	-0.05%
2020/10/23	0	0.00	1	63.00	62.80	-1	5,800	-0.02%
2020/10/22	0	0.00	3	62.33	62.80	-3	5,902	-0.05%
2020/10/21	0	0.00	9	61.73	61.50	-9	5,936	-0.15%
2020/10/20	0	0.00	7.1	61.83	61.70	-7.1	6,041	-0.12%
2020/10/19	1	61.50	4	61.75	61.50	-3	6,278	-0.05%
2020/10/16	1	60.70	19	61.19	61.00	-18	6,454	-0.28%
2020/10/15	11	60.87	16	60.85	60.60	-5	6,530	-0.08%
2020/10/14	16	61.72	4	61.60	61.20	12	6,619	0.18%
2020/10/13	8	62.30	13	62.34	62.40	-5	6,640	-0.08%
2020/10/12	0	0.00	15	62.65	62.60	-15	6,671	-0.22%
2020/10/08	4	62.33	13	62.35	61.90	-9	6,657	-0.14%
2020/10/07	3	62.53	1	62.30	62.30	2	6,683	0.03%
2020/10/06	32	63.46	1	63.10	62.60	31	6,690	0.46%
2020/10/05	2	62.50	0	0.00	63.50	2	6,769	0.03%
2020/09/30	9	63.97	1	63.40	63.40	8	6,793	0.12%
2020/09/29	4	63.40	11	63.31	63.80	-7	6,767	-0.10%
2020/09/28	10	62.41	7	62.81	62.30	3	6,792	0.04%
2020/09/25	29	63.27	55	61.93	61.70	-26	6,828	-0.38%
2020/09/24	15	63.18	26	63.90	64.50	-11	6,761	-0.16%
2020/09/23	3	64.37	18	64.20	63.70	-15	6,709	-0.22%
2020/09/22	17	62.82	34	62.99	63.10	-17	6,519	-0.26%
2020/09/21	25	62.60	6	62.88	62.40	19	6,430	0.30%
2020/09/18	19	62.23	12	62.13	62.10	7	6,390	0.11%
2020/09/17	8	62.06	11	61.95	62.10	-3	6,440	-0.05%
2020/09/16	2	61.00	19	60.69	61.00	-17	6,182	-0.27%
2020/09/15	4	58.05	4	58.55	59.00	0	5,942	0.00%
2020/09/14	11	57.49	0	0.00	57.50	11	5,956	0.18%
2020/09/11	3	57.23	0	0.00	57.20	3	6,047	0.05%
2020/09/10	9	57.43	10	57.24	57.20	-1	6,092	-0.02%
2020/09/09	4	56.50	0	0.00	57.20	4	6,143	0.07%
2020/09/08	6	57.07	0	0.00	56.90	6	6,235	0.10%
2020/09/04	0	0.00	6	56.30	56.30	-6	6,437	-0.09%
2020/09/03	1	56.90	3	57.03	57.00	-2	6,538	-0.03%
2020/09/01	3	55.90	1	56.30	56.20	2	6,876	0.03%
2020/08/31	2	56.50	1	56.20	56.20	1	7,075	0.01%
2020/08/28	1	57.00	0	0.00	56.70	1	7,139	0.01%
2020/08/27	14	56.91	2	57.05	56.90	12	7,232	0.17%
2020/08/26	2	57.00	1	57.00	57.20	1	7,295	0.01%
2020/08/25	2	55.30	4	55.30	55.30	-2	7,306	-0.03%
2020/08/24	1	55.00	0	0.00	55.00	1	7,378	0.01%
2020/08/21	1	55.30	1	55.80	55.40	0	7,460	0.00%
2020/08/20	1	57.00	10	55.01	55.20	-9	7,528	-0.12%
2020/08/19	4	57.63	4	57.45	57.00	0	7,581	0.00%
2020/08/18	2	58.45	3	58.10	58.10	-1	7,650	-0.01%
2020/08/17	4	58.28	0	0.00	58.60	4	7,938	0.05%
2020/08/14	0	0.00	1	57.30	57.70	-1	8,121	-0.01%
2020/08/13	1	57.50	5	57.70	57.50	-4	8,175	-0.05%
2020/08/12	2	57.45	0	0.00	57.40	2	8,237	0.02%
2020/08/11	7	58.46	9	57.99	57.80	-2	8,324	-0.02%
2020/08/10	1	58.40	5	58.16	58.50	-4	8,498	-0.05%
2020/08/07	5	58.40	7	58.24	58.30	-2	8,783	-0.02%
2020/08/06	2	59.15	0	0.00	58.80	2	8,943	0.02%
2020/08/05	3	59.17	147	59.09	59.10	-144	9,043	-1.59%	大賣/鉅額交易
2020/08/04	1	59.00	0	0.00	59.00	1	9,170	0.01%
2020/08/03	14	58.27	0	0.00	58.20	14	9,516	0.15%
2020/07/31	15	60.17	12	60.00	59.90	3	9,528	0.03%
2020/07/30	19	60.12	15	60.17	60.30	4	9,559	0.04%
2020/07/29	17	58.21	18	58.19	58.70	-1	9,761	-0.01%
2020/07/28	10	57.28	14	58.44	56.70	-4	10,312	-0.04%
2020/07/27	8	58.18	18	58.39	57.90	-10	10,360	-0.10%
2020/07/24	11	59.58	3	59.43	59.10	8	10,314	0.08%
2020/07/23	40	60.17	6	60.97	60.20	34	10,247	0.33%
2020/07/22	74	64.72	21	64.79	65.40	53	10,050	0.53%
2020/07/21	81	64.51	1	64.30	64.30	80	9,878	0.81%
2020/07/20	37	64.62	3	64.93	64.10	34	9,873	0.34%
2020/07/17	9	65.57	5	65.96	65.30	4	9,864	0.04%
2020/07/16	6	65.78	1	65.80	65.80	5	10,082	0.05%
2020/07/15	3	65.87	7	65.86	65.70	-4	10,334	-0.04%
2020/07/14	8	65.76	1	65.60	65.70	7	10,418	0.07%
2020/07/13	4	65.53	10	65.53	65.80	-6	10,395	-0.06%
2020/07/10	17	65.70	18	65.53	65.10	-1	10,466	-0.01%
2020/07/09	15	67.04	6	67.03	66.90	9	10,336	0.09%
2020/07/08	13	67.42	11	67.07	67.60	2	10,258	0.02%
2020/07/07	17	67.23	34	66.89	66.70	-17	10,186	-0.17%
2020/07/06	12	67.73	23	67.60	68.00	-11	10,039	-0.11%
2020/07/03	37	66.76	22	66.63	66.90	15	9,910	0.15%
2020/07/02	21	65.37	4	65.50	65.90	17	9,817	0.17%
2020/07/01	5	64.14	1	64.30	64.30	4	9,704	0.04%
2020/06/30	3	64.30	3	64.53	64.30	0	9,635	0.00%
2020/06/29	2	63.60	20	63.90	64.20	-18	9,556	-0.19%
2020/06/24	5	63.30	26	63.82	64.00	-21	9,483	-0.22%
2020/06/23	1	63.10	20	63.00	63.10	-19	9,367	-0.20%
2020/06/22	5	62.94	5	62.72	62.90	0	9,351	0.00%
2020/06/19	1	62.30	15	62.58	62.90	-14	9,352	-0.15%
2020/06/18	4	62.18	4	62.28	62.30	0	9,280	0.00%
2020/06/17	4	61.73	1	61.70	61.70	3	9,204	0.03%
2020/06/16	9	61.97	13	61.88	61.90	-4	9,236	-0.04%
2020/06/15	3	61.50	4	61.78	61.00	-1	9,285	-0.01%
2020/06/12	11	60.01	21	59.92	61.00	-10	9,248	-0.11%
2020/06/11	35	61.62	10	61.00	60.70	25	9,251	0.27%
2020/06/10	9	61.46	5	61.70	62.00	4	9,156	0.04%
2020/06/09	16	62.23	39	62.11	61.90	-23	9,132	-0.25%
2020/06/08	65	62.99	9	63.02	63.10	56	9,098	0.62%
2020/06/05	70	62.60	4	62.55	62.80	66	8,902	0.74%
2020/06/04	14	61.46	5	61.50	61.50	9	8,719	0.10%
2020/06/03	23	61.45	1	61.50	61.40	22	8,688	0.25%
2020/06/02	12	61.51	0	0.00	61.30	12	8,577	0.14%
2020/06/01	6	61.62	5	61.62	61.70	1	8,496	0.01%
2020/05/29	13	61.22	14	61.34	61.40	-1	8,429	-0.01%
2020/05/28	12	61.28	5	61.18	60.90	7	8,383	0.08%
2020/05/27	8	61.18	10	61.04	61.40	-2	8,324	-0.02%
2020/05/26	9	61.19	10	61.03	61.10	-1	8,290	-0.01%
2020/05/25	19	60.12	1	59.80	60.70	18	8,155	0.22%
2020/05/22	12	60.53	9	60.59	60.20	3	8,059	0.04%
2020/05/21	6	59.63	6	59.72	59.70	0	7,789	0.00%
2020/05/20	0	0.00	1	58.80	58.40	-1	7,631	-0.01%
2020/05/19	6	58.93	2	58.90	58.80	4	7,618	0.05%
2020/05/18	8	58.41	3	58.37	58.20	5	7,609	0.07%
2020/05/15	20	58.94	5	58.78	58.90	15	7,552	0.20%
2020/05/14	28	59.34	7	59.60	58.10	21	7,383	0.28%
2020/05/13	21	60.57	2	60.60	60.80	19	7,110	0.27%
2020/05/12	12	61.19	13	61.13	61.30	-1	6,963	-0.01%
2020/05/11	14	61.60	10	61.61	61.40	4	6,866	0.06%
2020/05/08	35	61.08	27	61.18	60.80	8	6,743	0.12%
2020/05/07	9	59.48	18	59.33	59.50	-9	6,377	-0.14%
2020/05/06	27	59.15	10	59.15	59.00	17	6,287	0.27%
2020/05/05	34	58.80	25	58.58	59.20	9	6,175	0.15%
2020/05/04	45	58.52	25	58.22	59.00	20	5,859	0.34%
2020/04/30	37	55.48	21	55.81	56.60	16	5,207	0.31%
2020/04/29	6	54.08	3	54.27	54.20	3	5,088	0.06%
2020/04/28	5	53.88	1	54.10	54.00	4	5,101	0.08%
2020/04/27	4	53.78	11	53.90	54.10	-7	5,143	-0.14%
2020/04/24	1	53.00	2	52.70	53.00	-1	5,093	-0.02%
2020/04/23	17	52.54	6	53.03	52.60	11	5,093	0.22%
2020/04/22	12	52.58	19	52.12	52.60	-7	5,010	-0.14%
2020/04/21	13	54.38	25	55.17	53.10	-12	4,869	-0.25%
2020/04/20	40	57.51	23	57.63	57.30	17	4,575	0.37%
2020/04/17	12	55.16	9	55.20	56.00	3	4,292	0.07%
2020/04/16	1	54.40	2	53.45	54.40	-1	4,181	-0.02%
2020/04/15	22	54.40	35	53.89	53.80	-13	4,173	-0.31%
2020/04/14	1	54.20	2	54.40	54.20	-1	4,077	-0.02%
2020/04/13	3	53.70	13	53.63	53.60	-10	4,114	-0.24%
2020/04/10	1	53.20	0	0.00	53.00	1	4,166	0.02%
2020/04/09	20	53.44	2	53.40	53.40	18	4,259	0.42%
2020/04/08	4	53.58	3	53.63	53.60	1	4,296	0.02%
2020/04/07	3	52.23	2	52.40	52.60	1	4,269	0.02%
2020/04/06	0	0.00	6	50.37	50.60	-6	4,187	-0.14%
2020/04/01	3	49.50	2	49.60	50.10	1	4,187	0.02%
2020/03/31	9	50.28	9	49.87	49.50	0	4,200	0.00%
2020/03/30	2	49.65	0	0.00	49.70	2	4,167	0.05%
2020/03/27	5	51.00	0	0.00	50.50	5	4,142	0.12%
2020/03/26	2	49.70	3	50.63	50.50	-1	4,083	-0.02%
2020/03/25	0	0.00	88	49.79	49.40	-88	4,059	-2.17%
2020/03/24	6	46.47	6	46.73	46.75	0	4,033	0.00%
2020/03/23	0	0.00	2	46.25	44.85	-2	4,126	-0.05%
2020/03/20	19	47.46	0	0.00	45.85	19	4,202	0.45%
2020/03/19	1	47.75	2	47.88	45.10	-1	4,310	-0.02%
2020/03/18	2	50.75	0	0.00	50.10	2	4,301	0.05%
2020/03/16	3	53.70	0	0.00	53.60	3	4,319	0.07%
2020/03/13	1	52.80	4	52.03	54.60	-3	4,334	-0.07%
2020/03/12	8	55.21	9	55.57	54.70	-1	4,346	-0.02%
2020/03/11	4	58.23	1	58.00	57.50	3	4,353	0.07%
2020/03/10	1	57.40	1	57.60	57.70	0	4,610	0.00%
2020/03/09	4	57.83	1	58.40	57.60	3	4,873	0.06%
2020/03/06	4	59.33	2	59.15	59.30	2	4,868	0.04%
2020/03/05	2	59.75	2	59.80	59.80	0	4,914	0.00%
2020/03/04	1	58.90	0	0.00	58.90	1	5,013	0.02%
2020/03/03	2	58.80	2	59.20	58.70	0	5,164	0.00%
2020/03/02	2	58.25	1	58.60	58.20	1	5,453	0.02%
2020/02/27	3	58.60	12	58.80	58.50	-9	5,706	-0.16%
2020/02/25	4	59.85	0	0.00	59.90	4	5,712	0.07%
2020/02/24	4	59.58	0	0.00	59.60	4	5,713	0.07%
2020/02/21	1	60.00	0	0.00	60.00	1	5,704	0.02%
2020/02/20	39	60.71	0	0.00	60.40	39	5,729	0.68%
2020/02/19	7	60.46	0	0.00	60.30	7	5,715	0.12%
2020/02/18	7	60.74	1	61.40	60.50	6	5,718	0.10%
2020/02/17	1	61.00	0	0.00	61.10	1	5,721	0.02%
2020/02/14	0	0.00	8	61.90	61.70	-8	5,692	-0.14%
2020/02/13	31	62.16	1	62.10	61.00	30	5,677	0.53%
2020/02/12	54	62.19	1	62.20	62.00	53	5,655	0.94%
2020/02/11	3	61.07	2	61.40	61.50	1	5,653	0.02%
2020/02/10	5	59.66	1	59.80	60.00	4	5,684	0.07%
2020/02/06	6	61.15	0	0.00	61.50	6	5,769	0.10%
2020/02/04	1	59.90	0	0.00	60.80	1	6,003	0.02%
2020/02/03	1	58.50	2	57.95	59.40	-1	6,032	-0.02%
2020/01/31	0	0.00	13	60.08	60.60	-13	6,006	-0.22%
2020/01/30	5	61.02	0	0.00	60.30	5	6,060	0.08%
2020/01/20	1	65.50	0	0.00	65.60	1	5,989	0.02%
2020/01/17	12	65.21	0	0.00	65.70	12	6,026	0.20%
2020/01/16	0	0.00	1	65.40	65.80	-1	6,075	-0.02%
2020/01/15	3	66.47	32	66.30	66.60	-29	6,115	-0.47%
2020/01/14	2	66.50	1	66.30	66.50	1	6,184	0.02%
2020/01/13	2	66.40	0	0.00	66.10	2	6,246	0.03%
2020/01/10	1	65.20	0	0.00	64.90	1	6,333	0.02%
2020/01/09	1	65.30	0	0.00	65.50	1	6,358	0.02%
2020/01/07	2	64.50	0	0.00	64.30	2	6,423	0.03%
2020/01/06	32	65.71	11	64.88	64.80	21	6,394	0.33%
2020/01/03	5	67.52	13	67.53	67.20	-8	6,405	-0.12%
2020/01/02	2	68.20	0	0.00	68.40	2	6,381	0.03%
2019/12/31	2	67.20	0	0.00	67.20	2	6,322	0.03%
2019/12/30	4	67.90	2	67.65	67.40	2	6,351	0.03%
2019/12/27	1	67.40	2	67.70	67.70	-1	6,366	-0.02%
2019/12/26	1	67.40	1	67.00	67.20	0	6,365	0.00%
2019/12/25	0	0.00	1	65.90	66.70	-1	6,378	-0.02%
2019/12/24	4	66.10	2	65.90	65.70	2	6,444	0.03%
2019/12/23	2	66.50	1	67.10	66.20	1	6,485	0.02%
2019/12/20	1	67.10	3	66.93	66.80	-2	6,508	-0.03%
2019/12/19	2	67.25	3	67.10	67.30	-1	6,508	-0.02%
2019/12/18	0	0.00	21	67.61	67.50	-21	6,518	-0.32%
2019/12/17	3	67.00	6	67.12	67.20	-3	6,526	-0.05%
2019/12/16	16	67.23	8	66.88	66.40	8	6,471	0.12%
2019/12/13	1	64.40	8	65.50	66.10	-7	6,351	-0.11%
2019/12/12	4	65.93	0	0.00	65.30	4	6,471	0.06%
2019/12/11	6	65.38	7	65.67	65.80	-1	6,678	-0.01%
2019/12/10	0	0.00	3	65.93	66.10	-3	6,612	-0.05%
2019/12/09	17	66.09	2	65.90	66.10	15	6,643	0.23%
2019/12/06	6	65.38	2	65.40	65.00	4	6,611	0.06%
2019/12/05	6	65.37	19	65.48	65.50	-13	6,614	-0.20%
2019/12/04	3	63.03	24	64.04	63.90	-21	6,409	-0.33%
2019/12/03	0	0.00	1	62.50	62.50	-1	6,279	-0.02%
2019/12/02	2	63.00	3	62.33	62.30	-1	6,303	-0.02%
2019/11/29	6	63.27	2	63.05	62.80	4	6,357	0.06%
2019/11/28	0	0.00	35	63.28	63.40	-35	6,317	-0.55%
2019/11/27	11	62.86	5	62.68	62.60	6	6,228	0.10%
2019/11/26	18	62.51	6	62.72	62.30	12	5,915	0.20%
2019/11/25	0	0.00	4	61.70	61.90	-4	5,640	-0.07%
2019/11/21	1	60.60	0	0.00	60.60	1	5,689	0.02%
2019/11/20	2	60.30	0	0.00	60.30	2	5,715	0.03%
2019/11/19	4	61.00	5	61.30	60.60	-1	5,754	-0.02%
2019/11/18	1	61.80	3	61.93	61.80	-2	5,727	-0.03%
2019/11/15	3	61.57	4	61.13	61.50	-1	5,763	-0.02%
2019/11/14	2	60.00	0	0.00	60.00	2	5,750	0.03%
2019/11/13	6	60.48	0	0.00	60.40	6	5,748	0.10%
2019/11/11	1	60.30	1	60.80	60.10	0	5,816	0.00%
2019/11/08	1	61.30	1	61.30	61.10	0	5,824	0.00%
2019/11/07	26	61.13	3	60.67	60.70	23	5,840	0.39%
2019/11/06	10	61.77	0	0.00	61.60	10	5,802	0.17%
2019/11/05	7	62.54	5	62.64	62.20	2	5,800	0.03%
2019/11/04	5	62.68	28	62.57	62.60	-23	5,761	-0.40%
2019/11/01	4	61.18	9	60.98	61.10	-5	5,616	-0.09%
2019/10/31	3	60.30	0	0.00	60.40	3	5,729	0.05%
2019/10/29	6	59.97	0	0.00	59.90	6	5,913	0.10%
2019/10/28	0	0.00	19	61.16	61.20	-19	5,865	-0.32%
2019/10/25	2	61.40	2	61.60	61.20	0	5,863	0.00%
2019/10/24	10	61.80	2	61.85	62.00	8	5,906	0.14%
2019/10/23	2	60.90	18	60.84	61.10	-16	5,934	-0.27%
2019/10/22	4	60.53	3	60.87	60.30	1	5,994	0.02%
2019/10/21	0	0.00	23	60.38	60.60	-23	6,022	-0.38%
2019/10/18	0	0.00	7	59.41	59.60	-7	6,050	-0.12%
2019/10/17	1	57.80	1	57.50	58.50	0	6,041	0.00%
2019/10/16	1	57.90	0	0.00	57.50	1	6,184	0.02%
2019/10/15	12	57.64	1	58.20	57.70	11	6,207	0.18%
2019/10/09	2	57.00	11	57.05	57.00	-9	6,355	-0.14%
2019/10/08	3	57.63	0	0.00	57.50	3	6,326	0.05%
2019/10/07	3	59.03	0	0.00	59.10	3	6,446	0.05%
2019/10/03	6	58.93	0	0.00	58.90	6	6,588	0.09%
2019/10/01	3	57.90	0	0.00	58.40	3	6,620	0.05%
2019/09/27	2	57.35	2	57.70	57.50	0	6,683	0.00%
2019/09/25	0	0.00	5	58.50	58.40	-5	6,888	-0.07%
2019/09/24	5	59.08	2	59.20	58.80	3	7,255	0.04%
2019/09/23	4	58.53	3	58.43	58.60	1	7,281	0.01%
2019/09/20	10	58.92	3	59.00	58.50	7	7,282	0.10%
2019/09/19	1	60.00	2	60.20	59.80	-1	7,180	-0.01%
2019/09/18	3	59.80	2	59.90	59.70	1	7,220	0.01%
2019/09/17	26	59.60	21	59.67	59.50	5	7,192	0.07%
2019/09/16	7	61.51	12	61.31	61.00	-5	7,126	-0.07%
2019/09/12	6	63.67	0	0.00	63.40	6	7,180	0.08%
2019/09/11	1	63.40	9	63.14	63.50	-8	7,329	-0.11%
2019/09/10	3	63.10	2	63.70	63.00	1	7,299	0.01%
2019/09/09	21	63.57	0	0.00	63.20	21	7,261	0.29%
2019/09/06	2	64.55	1	64.50	64.30	1	7,277	0.01%
2019/09/05	18	64.98	13	64.85	64.10	5	7,245	0.07%
2019/09/04	3	63.63	3	63.80	63.80	0	7,168	0.00%
2019/09/03	2	63.65	4	63.30	63.40	-2	7,294	-0.03%
2019/09/02	4	62.70	8	63.16	62.80	-4	7,328	-0.05%
2019/08/30	1	62.10	16	62.32	62.60	-15	7,377	-0.20%
2019/08/29	1	61.20	0	0.00	61.20	1	7,448	0.01%
2019/08/28	1	60.80	2	60.40	60.90	-1	7,596	-0.01%
2019/08/27	7	60.91	0	0.00	60.50	7	7,664	0.09%
2019/08/26	8	60.75	4	61.00	60.60	4	7,810	0.05%
2019/08/23	3	61.40	2	61.75	62.30	1	7,845	0.01%
2019/08/22	4	62.45	1	61.90	61.90	3	7,863	0.04%
2019/08/21	2	62.45	1	62.20	62.20	1	7,882	0.01%
2019/08/20	5	63.06	3	62.77	62.50	2	8,046	0.02%
2019/08/19	1	62.80	3	62.80	63.20	-2	8,193	-0.02%
2019/08/16	0	0.00	1	62.10	62.00	-1	8,637	-0.01%
2019/08/14	4	62.65	0	0.00	62.10	4	9,019	0.04%
2019/08/13	0	0.00	1	62.10	61.60	-1	9,115	-0.01%
2019/08/12	1	62.60	4	62.60	62.50	-3	9,207	-0.03%
2019/08/08	1	62.40	4	62.35	62.40	-3	9,224	-0.03%
2019/08/07	1	61.80	0	0.00	61.80	1	9,268	0.01%
2019/08/06	8	60.00	8	60.88	61.20	0	9,323	0.00%
2019/08/05	0	0.00	1	61.00	61.10	-1	9,370	-0.01%
2019/08/02	33	61.08	21	60.80	60.80	12	9,463	0.13%
2019/08/01	6	63.10	1	63.00	63.00	5	9,370	0.05%
2019/07/31	3	62.93	1	63.10	63.10	2	9,303	0.02%
2019/07/30	4	63.73	3	63.43	63.30	1	9,468	0.01%
2019/07/29	2	64.90	3	64.87	64.80	-1	9,725	-0.01%
2019/07/26	9	64.41	0	0.00	64.60	9	10,007	0.09%
2019/07/25	5	64.54	4	64.50	64.70	1	10,123	0.01%
2019/07/24	8	67.33	3	67.40	67.30	5	10,078	0.05%
2019/07/23	1	67.50	11	67.41	67.50	-10	9,997	-0.10%
2019/07/22	1	66.90	1	67.30	67.30	0	10,012	0.00%
2019/07/19	6	66.23	4	66.18	66.40	2	10,063	0.02%
2019/07/18	27	65.74	5	65.66	65.10	22	10,122	0.22%
2019/07/17	6	66.33	5	66.56	67.00	1	10,026	0.01%
2019/07/16	5	66.90	28	67.29	67.00	-23	10,032	-0.23%
2019/07/15	9	65.54	1	65.90	66.00	8	9,885	0.08%
2019/07/12	7	65.47	4	65.40	65.50	3	9,921	0.03%
2019/07/11	15	65.71	4	65.95	65.50	11	9,976	0.11%
2019/07/10	2	64.70	0	0.00	64.80	2	9,919	0.02%
2019/07/09	3	64.67	1	64.70	64.70	2	9,934	0.02%
2019/07/08	3	64.87	1	65.10	65.00	2	10,023	0.02%
2019/07/05	1	64.90	2	64.65	64.90	-1	10,056	-0.01%
2019/07/04	1	64.60	7	64.67	64.80	-6	10,070	-0.06%
2019/07/03	24	64.23	4	64.60	64.60	20	10,040	0.20%
2019/07/02	13	65.32	4	65.35	65.60	9	9,969	0.09%
2019/07/01	22	64.70	20	64.71	64.90	2	9,925	0.02%
2019/06/28	0	0.00	3	61.27	60.50	-3	9,612	-0.03%
2019/06/27	2	61.60	3	61.40	61.50	-1	9,646	-0.01%
2019/06/26	3	60.47	1	60.80	60.80	2	9,660	0.02%
2019/06/25	24	60.34	20	59.80	60.40	4	9,666	0.04%
2019/06/24	2	61.30	4	61.50	61.10	-2	9,635	-0.02%
2019/06/21	11	61.89	8	62.16	60.80	3	9,674	0.03%
2019/06/20	47	61.72	45.1	62.24	61.80	1.9	9,584	0.02%
2019/06/19	5	58.88	37	59.06	59.20	-32	9,430	-0.34%
2019/06/18	1.1	57.21	0	0.00	57.00	1.1	9,376	0.01%
2019/06/17	4	56.60	8	56.76	57.00	-4	9,591	-0.04%
2019/06/14	25	56.32	3	57.20	56.30	22	9,938	0.22%
2019/06/13	5	57.88	5	58.10	58.10	0	9,936	0.00%
2019/06/12	7	57.23	2	57.45	58.00	5	9,981	0.05%
2019/06/11	10	57.73	1	57.40	57.30	9	9,965	0.09%
2019/06/10	0	0.00	25	57.55	57.60	-25	9,804	-0.25%
2019/06/06	21	54.72	3	55.40	55.10	18	9,743	0.18%
2019/06/05	1	56.60	4	56.80	56.60	-3	9,652	-0.03%
2019/06/04	9	56.42	5	56.50	55.80	4	9,555	0.04%
2019/06/03	2	57.40	3	57.60	57.30	-1	9,476	-0.01%
2019/05/31	21	58.43	33	57.95	58.30	-12	9,479	-0.13%
2019/05/30	11	56.05	11	56.00	56.00	0	9,417	0.00%
2019/05/29	12	55.01	6	55.10	55.10	6	9,420	0.06%
2019/05/28	6	54.92	2	54.90	54.60	4	9,400	0.04%
2019/05/27	8	54.81	7	54.86	54.70	1	9,378	0.01%
2019/05/24	4	56.08	5	56.22	55.60	-1	9,242	-0.01%
2019/05/23	46	55.98	18	55.69	55.60	28	9,259	0.30%
2019/05/22	13	62.75	7	62.59	61.60	6	8,835	0.07%
2019/05/21	6.1	61.64	4	61.75	62.70	2.1	8,704	0.02%
2019/05/20	3	63.50	8	64.04	63.00	-5	8,563	-0.06%
2019/05/17	2	65.40	2	64.90	64.80	0	8,522	0.00%
2019/05/16	2	67.40	0	0.00	67.30	2	8,512	0.02%
2019/05/15	6	69.12	2	69.40	68.80	4	8,547	0.05%
2019/05/14	1	64.70	0	0.00	68.20	1	8,587	0.01%
2019/05/13	26	68.47	13	67.90	67.60	13	8,553	0.15%
2019/05/10	11	69.90	10	70.12	70.30	1	8,577	0.01%
2019/05/09	16	71.62	10	71.34	71.70	6	8,565	0.07%
2019/05/08	1	72.60	6	72.70	72.10	-5	8,627	-0.06%
2019/05/07	18	73.17	14	73.39	73.00	4	8,588	0.05%
2019/05/06	35	70.27	23	70.85	72.10	12	8,464	0.14%
2019/05/03	7	72.41	49	72.96	72.70	-42	8,301	-0.51%
2019/05/02	1	71.20	3	72.63	71.30	-2	8,258	-0.02%
2019/04/30	3	69.70	1	70.80	70.00	2	8,171	0.02%
2019/04/29	6	70.70	2	70.45	70.10	4	8,247	0.05%
2019/04/26	22	71.50	5	72.26	71.30	17	8,221	0.21%
2019/04/25	3	72.07	7	72.64	72.50	-4	8,158	-0.05%
2019/04/24	0	0.00	9	71.98	71.20	-9	8,092	-0.11%
2019/04/23	2	69.85	1	70.30	70.30	1	8,014	0.01%
2019/04/22	0	0.00	7	71.26	71.00	-7	7,933	-0.09%
2019/04/19	4	69.53	3	69.60	69.60	1	7,859	0.01%
2019/04/18	6	70.07	7	71.30	69.40	-1	7,908	-0.01%
2019/04/17	4	71.38	5	71.40	71.50	-1	7,871	-0.01%
2019/04/16	4	69.90	10	70.57	71.00	-6	7,812	-0.08%
2019/04/15	16	68.37	4	69.58	69.00	12	7,722	0.16%
2019/04/12	30	70.46	2	71.45	69.20	28	7,806	0.36%
2019/04/11	9	72.54	8	72.21	72.10	1	7,751	0.01%
2019/04/10	7	71.44	3	71.70	72.00	4	7,716	0.05%
2019/04/09	13	72.74	1	72.20	72.20	12	7,665	0.16%
2019/04/08	15	73.62	5	73.98	73.10	10	7,654	0.13%
2019/04/03	13	73.44	16	73.56	73.50	-3	7,618	-0.04%
2019/04/02	1	71.90	2	72.55	72.00	-1	7,558	-0.01%
2019/04/01	2	72.50	8	72.41	72.50	-6	7,552	-0.08%
2019/03/29	4	71.03	0	0.00	71.00	4	7,477	0.05%
2019/03/28	2	71.00	6	70.85	70.60	-4	7,486	-0.05%
2019/03/27	6	71.08	5	71.24	71.10	1	7,489	0.01%
2019/03/26	3	70.87	4	71.03	71.00	-1	7,478	-0.01%
2019/03/25	5	71.02	3	70.80	71.20	2	7,445	0.03%
2019/03/22	23	73.00	12	73.83	72.30	11	7,390	0.15%
2019/03/21	19	74.87	1	75.00	75.00	18	7,272	0.25%
2019/03/20	27	75.70	26	76.39	75.50	1	7,225	0.01%
2019/03/19	3	74.73	72	74.22	75.30	-69	7,156	-0.96%
2019/03/18	32	69.82	28	70.00	70.00	4	6,847	0.06%
2019/03/15	8	69.44	17	69.47	69.10	-9	6,800	-0.13%
2019/03/14	0	0.00	3	69.30	69.00	-3	6,800	-0.04%
2019/03/13	0	0.00	5	68.12	68.50	-5	6,946	-0.07%
2019/03/12	7	68.71	3	69.03	68.20	4	7,133	0.06%
2019/03/11	1	67.80	1	68.00	68.20	0	7,398	0.00%
2019/03/08	4	67.55	0	0.00	67.50	4	7,518	0.05%
2019/03/07	0	0.00	5	68.06	67.80	-5	7,544	-0.07%
2019/03/06	2	68.95	3	69.13	68.00	-1	7,654	-0.01%
2019/03/05	13	68.42	2	68.55	68.20	11	7,669	0.14%
2019/03/04	1	67.80	2	67.95	67.20	-1	7,760	-0.01%
2019/02/27	1	67.50	1	67.50	67.50	0	7,709	0.00%
2019/02/26	2	67.50	6	67.98	67.20	-4	7,679	-0.05%
2019/02/25	4	68.25	2	68.00	68.10	2	7,671	0.03%
2019/02/22	29	67.88	29	68.60	67.80	0	7,692	0.00%
2019/02/21	5	66.62	0	0.00	66.90	5	7,593	0.07%
2019/02/20	2	66.25	19	66.23	66.00	-17	7,611	-0.22%
2019/02/19	27	65.90	10	65.74	65.80	17	7,634	0.22%
2019/02/18	44	67.12	0	0.00	66.80	44	7,680	0.57%
2019/02/15	7	68.30	6	68.98	68.50	1	7,661	0.01%
2019/02/14	1	68.00	1	67.80	68.00	0	7,634	0.00%
2019/02/13	4	66.68	8	67.64	67.00	-4	7,649	-0.05%
2019/02/12	9	67.96	3	68.43	67.80	6	7,629	0.08%
2019/02/11	1	67.80	23	67.72	67.80	-22	7,714	-0.29%
2019/01/30	7	66.11	20	66.23	66.00	-13	7,873	-0.17%
2019/01/29	7	64.86	6	64.85	65.40	1	7,934	0.01%
2019/01/28	1	64.30	2	64.35	64.50	-1	7,957	-0.01%
2019/01/25	7	63.34	13	63.62	63.40	-6	8,103	-0.07%
2019/01/24	6	61.75	44	62.79	63.90	-38	8,265	-0.46%
2019/01/23	52	61.37	10	61.77	61.70	42	8,199	0.51%
2019/01/22	21	65.04	43	64.95	65.10	-22	7,988	-0.28%
2019/01/21	21	64.11	58	64.39	64.30	-37	7,936	-0.47%
2019/01/18	1	62.50	0	0.00	62.70	1	7,898	0.01%
2019/01/17	39	63.27	35	64.02	61.80	4	7,972	0.05%
2019/01/16	3	63.03	9	62.93	63.50	-6	7,960	-0.08%
2019/01/15	1	62.20	11	62.02	62.30	-10	7,913	-0.13%
2019/01/14	12	61.23	2	61.10	60.90	10	7,925	0.13%
2019/01/11	4	61.48	3	61.13	60.90	1	7,973	0.01%
2019/01/10	3	61.20	10	61.26	61.40	-7	7,984	-0.09%
2019/01/09	1	60.20	8	59.63	60.30	-7	8,001	-0.09%
2019/01/08	2	57.75	2	58.15	58.00	0	7,992	0.00%
2019/01/07	3	58.00	1	57.80	57.50	2	7,979	0.03%
2019/01/04	38	56.74	0	0.00	56.40	38	8,016	0.47%
2019/01/03	0	0.00	1	61.60	59.80	-1	8,023	-0.01%
2019/01/02	0	0.00	10	62.40	61.90	-10	7,968	-0.13%
2018/12/28	1	62.00	1	61.30	62.00	0	8,044	0.00%
2018/12/27	1	61.20	0	0.00	61.80	1	8,236	0.01%
2018/12/26	0	0.00	1	61.60	60.80	-1	8,213	-0.01%
2018/12/25	32	60.24	1	60.50	60.10	31	8,312	0.37%
2018/12/24	3	62.93	16	62.79	62.30	-13	8,307	-0.16%
2018/12/22	1	62.80	7	62.57	62.50	-6	8,295	-0.07%
2018/12/21	2	61.40	1	60.90	62.80	1	8,358	0.01%
2018/12/20	4	61.25	2	60.70	60.90	2	8,558	0.02%
2018/12/18	0	0.00	2	60.90	61.30	-2	8,578	-0.02%
2018/12/14	0	0.00	8	60.30	60.60	-8	8,772	-0.09%
2018/12/13	9	61.87	4	61.53	61.50	5	8,770	0.06%
2018/12/12	2	62.50	2	62.60	62.00	0	8,743	0.00%
2018/12/11	1	60.70	3	61.17	61.50	-2	8,564	-0.02%
2018/12/10	1	60.00	194	59.37	60.00	-193	8,563	-2.25%	大賣/鉅額交易
2018/12/07	17	59.44	11	59.24	59.10	6	8,575	0.07%
2018/12/06	142	60.24	8	58.20	58.20	134	8,607	1.56%	大買/鉅額交易
2018/12/05	24	61.78	0	0.00	62.60	24	8,527	0.28%
2018/12/04	34	63.13	132	62.89	63.10	-98	8,441	-1.16%	大賣/
2018/12/03	111	61.21	4	61.15	61.00	107	8,220	1.30%	大買/鉅額交易
2018/11/30	4	59.88	2	60.60	59.50	2	8,169	0.02%
2018/11/29	7	59.89	27	59.67	59.90	-20	8,257	-0.24%
2018/11/28	9	58.74	8	58.46	59.00	1	8,210	0.01%
2018/11/27	7	57.36	18	58.07	58.20	-11	8,238	-0.13%
2018/11/26	1	55.50	15	55.03	55.50	-14	8,183	-0.17%
2018/11/23	23	54.32	11	54.85	54.10	12	8,415	0.14%
2018/11/22	5	55.14	6	54.98	54.50	-1	8,620	-0.01%
2018/11/21	31	54.91	3	55.00	55.10	28	8,614	0.33%
2018/11/20	8	53.23	74	55.26	55.80	-66	8,547	-0.77%
2018/11/19	2	54.55	18	55.17	54.10	-16	8,406	-0.19%
2018/11/16	6	55.33	1	55.70	54.80	5	8,349	0.06%
2018/11/15	12	54.79	7	54.93	55.90	5	8,243	0.06%
2018/11/14	22	54.25	6	54.12	53.50	16	8,119	0.20%
2018/11/13	23	52.69	17	53.08	54.00	6	8,069	0.07%
2018/11/12	8	54.34	7	54.16	54.10	1	8,012	0.01%
2018/11/09	2	54.65	6	54.62	54.60	-4	7,979	-0.05%
2018/11/08	17	54.28	24	54.29	53.80	-7	7,904	-0.09%
2018/11/07	62	54.91	2	55.00	54.80	60	7,787	0.77%
2018/11/06	16	57.88	16	58.37	56.10	0	7,650	0.00%
2018/11/05	37	60.26	4	61.30	59.30	33	7,507	0.44%
2018/11/02	10.1	60.47	29	60.83	61.40	-18.9	7,391	-0.26%
2018/11/01	15	59.81	8	60.70	61.10	7	7,228	0.10%
2018/10/31	2	57.30	5	57.30	56.80	-3	6,983	-0.04%
2018/10/30	2	56.75	3	55.77	56.50	-1	6,977	-0.01%
2018/10/29	1	55.30	11	54.96	55.30	-10	6,984	-0.14%
2018/10/26	7	52.94	131	52.59	52.80	-124	6,996	-1.77%	大賣/鉅額交易
2018/10/25	7	54.56	2	53.90	53.70	5	6,943	0.07%
2018/10/24	4	58.65	2	58.50	58.00	2	6,925	0.03%
2018/10/23	1	58.00	0	0.00	58.00	1	6,891	0.01%
2018/10/22	1	58.80	7	58.53	59.70	-6	6,896	-0.09%
2018/10/19	3	55.87	2	55.70	56.30	1	6,825	0.01%
2018/10/18	6	56.67	2	57.00	57.20	4	6,855	0.06%
2018/10/17	2	57.30	9	56.99	56.80	-7	6,934	-0.10%
2018/10/16	6	54.98	3	55.03	54.80	3	6,906	0.04%
2018/10/15	10	55.42	4	55.43	55.20	6	6,948	0.09%
2018/10/12	5	56.08	7	55.87	56.60	-2	7,000	-0.03%
2018/10/11	2	52.45	3	53.07	54.10	-1	7,002	-0.01%
2018/10/09	3	54.27	5	54.20	54.40	-2	6,935	-0.03%
2018/10/08	5	54.16	0	0.00	55.00	5	7,013	0.07%
2018/10/05	10	55.23	3	55.50	55.10	7	7,012	0.10%
2018/10/04	7	58.76	2	59.00	59.00	5	7,104	0.07%
2018/10/03	14	59.38	1	60.20	58.80	13	7,203	0.18%
2018/10/02	1	60.80	1	60.90	61.20	0	7,209	0.00%
2018/10/01	2	60.15	3	60.73	60.70	-1	7,363	-0.01%
2018/09/28	12	59.00	0	0.00	59.00	12	7,398	0.16%
2018/09/27	42	59.25	1	60.30	59.00	41	7,422	0.55%
2018/09/26	1	61.50	2	61.65	61.20	-1	7,261	-0.01%
2018/09/25	4	60.10	2	60.50	60.80	2	7,301	0.03%
2018/09/21	7	60.74	1	61.00	61.00	6	7,262	0.08%
2018/09/20	9	60.82	0	0.00	61.00	9	7,221	0.12%
2018/09/19	5	63.94	3	63.23	63.10	2	7,113	0.03%
2018/09/18	6	64.42	1	64.40	64.20	5	7,138	0.07%
2018/09/17	1	65.90	0	0.00	65.90	1	7,262	0.01%
2018/09/14	7	65.91	3	65.97	65.80	4	7,265	0.06%
2018/09/13	4	65.13	1	64.90	65.60	3	7,211	0.04%
2018/09/12	3	65.37	3	65.37	65.20	0	7,151	0.00%
2018/09/11	4	65.78	20	67.28	67.50	-16	7,060	-0.23%
2018/09/10	4	65.73	2	65.70	66.00	2	6,972	0.03%
2018/09/07	9	69.46	7	68.64	68.40	2	6,897	0.03%
2018/09/06	12	70.00	1	69.50	70.20	11	6,824	0.16%
2018/09/05	39	69.71	4	70.00	70.00	35	6,777	0.52%
2018/09/04	9	69.91	31	70.26	70.30	-22	6,672	-0.33%
2018/09/03	3	69.33	5	69.40	68.50	-2	6,594	-0.03%
2018/08/31	3	68.90	25	69.50	70.30	-22	6,509	-0.34%
2018/08/30	39	68.72	49.4	69.50	68.80	-10.4	6,386	-0.16%
2018/08/29	7	66.97	34	67.24	67.90	-27	6,219	-0.43%
2018/08/28	3	64.63	1	64.89	64.80	2	6,063	0.03%
2018/08/27	1	64.50	1	64.30	64.00	0	6,052	0.00%
2018/08/24	1	64.20	3	63.97	64.40	-2	6,091	-0.03%
2018/08/23	1	64.50	2	64.85	64.50	-1	6,137	-0.02%
2018/08/22	0	0.00	6	64.20	64.00	-6	6,177	-0.10%
2018/08/21	1	63.60	0	0.00	64.10	1	6,385	0.02%
2018/08/20	4	63.18	2	63.10	63.10	2	6,436	0.03%
2018/08/17	5	63.98	0	0.00	64.00	5	6,465	0.08%
2018/08/16	6	62.10	3	64.53	64.90	3	6,473	0.05%
2018/08/15	6	63.20	0	0.00	63.30	6	6,466	0.09%
2018/08/14	1	64.50	1	64.60	64.50	0	6,455	0.00%
2018/08/13	32	66.20	5	64.90	63.50	27	6,418	0.42%
2018/08/10	28	66.03	23	65.49	66.90	5	6,285	0.08%
2018/08/09	3	65.60	12	66.65	66.00	-9	6,275	-0.14%
2018/08/08	30	66.10	18	66.18	65.80	12	6,234	0.19%
2018/08/07	8	67.03	1	67.50	67.00	7	6,244	0.11%
2018/08/06	3	67.43	3	68.43	67.90	0	6,283	0.00%
2018/08/02	3	64.67	1	65.10	65.00	2	6,316	0.03%
2018/08/01	0	0.00	2	66.30	65.90	-2	6,320	-0.03%
2018/07/31	1	66.30	0	0.00	65.80	1	6,390	0.02%
2018/07/30	0	0.00	1	66.50	66.30	-1	6,429	-0.02%
2018/07/27	3	67.60	0	0.00	67.50	3	6,464	0.05%
2018/07/26	2	67.25	1	67.50	67.30	1	6,523	0.02%
2018/07/25	2	66.75	4	67.18	67.10	-2	6,650	-0.03%
2018/07/24	0	0.00	7	68.10	68.30	-7	6,579	-0.11%
2018/07/23	2	67.00	1	66.90	67.00	1	6,593	0.02%
2018/07/20	6	68.23	5	68.64	67.60	1	6,600	0.02%
2018/07/19	1	68.30	3	69.13	69.20	-2	6,575	-0.03%
2018/07/18	12	68.48	7	68.53	68.70	5	6,582	0.08%
2018/07/17	5	68.40	6	68.43	68.60	-1	6,553	-0.02%
2018/07/16	10	67.98	7	67.66	67.20	3	6,443	0.05%
2018/07/13	2	66.80	12	66.95	67.00	-10	6,415	-0.16%
2018/07/12	14	68.06	15	68.14	66.60	-1	6,459	-0.02%
2018/07/11	10	65.04	10	65.36	67.20	0	6,367	0.00%
2018/07/10	12	66.52	69	67.27	67.00	-57	6,380	-0.89%
2018/07/09	3	66.27	38	65.47	66.90	-35	6,331	-0.55%
2018/07/06	33	63.15	30	63.60	63.00	3	6,209	0.05%
2018/07/05	33	64.88	31	66.08	64.60	2	6,229	0.03%
2018/07/04	31	64.59	34	66.11	64.40	-3	6,281	-0.05%
2018/07/03	8	64.74	11	64.46	63.50	-3	6,254	-0.05%
2018/07/02	5	63.92	1	63.30	63.30	4	6,272	0.06%
2018/06/29	1	60.90	2	62.25	63.30	-1	6,310	-0.02%
2018/06/28	1	60.30	0	0.00	60.10	1	6,260	0.02%
2018/06/27	1	60.00	0	0.00	60.60	1	6,340	0.02%
2018/06/26	35	59.85	32	60.49	60.10	3	6,554	0.05%
2018/06/25	0	0.00	13	63.41	63.70	-13	6,651	-0.20%
2018/06/22	1	63.20	0	0.00	63.60	1	6,929	0.01%
2018/06/21	0	0.00	1	63.60	63.70	-1	7,020	-0.01%
2018/06/20	5	63.00	3	63.00	63.40	2	7,092	0.03%
2018/06/19	35	63.11	0	0.00	62.80	35	7,201	0.49%
2018/06/15	1	64.50	10	64.50	64.50	-9	7,260	-0.12%
2018/06/14	0	0.00	12	65.00	64.30	-12	7,251	-0.17%
2018/06/11	5	64.60	0	0.00	64.50	5	7,459	0.07%
2018/06/08	0	0.00	5	65.90	65.90	-5	7,500	-0.07%
2018/06/07	0	0.00	2	67.50	66.00	-2	7,717	-0.03%
2018/06/06	0	0.00	7	67.06	66.10	-7	7,722	-0.09%
2018/06/05	0	0.00	2	64.80	64.50	-2	7,680	-0.03%
2018/06/04	1	64.20	26	64.73	64.80	-25	7,716	-0.32%
2018/06/01	3	63.00	1	62.60	62.60	2	7,776	0.03%
2018/05/30	2	63.15	1	63.10	63.50	1	7,992	0.01%
2018/05/29	20	66.17	15	66.70	64.90	5	8,167	0.06%
2018/05/28	0	0.00	1	65.50	65.30	-1	8,128	-0.01%
2018/05/25	0	0.00	6	64.67	65.00	-6	8,205	-0.07%
2018/05/24	1	62.70	1	63.00	63.00	0	8,439	0.00%
2018/05/23	1	63.70	2	64.15	62.60	-1	8,792	-0.01%
2018/05/22	0	0.00	1	64.10	63.60	-1	8,795	-0.01%
2018/05/21	3	64.07	0	0.00	63.90	3	8,905	0.03%
2018/05/17	2	64.00	1	64.70	64.40	1	9,066	0.01%
2018/05/16	0	0.00	2	63.60	63.80	-2	9,110	-0.02%
2018/05/15	1	64.00	2	63.75	63.40	-1	9,204	-0.01%
2018/05/14	1	63.70	21	63.61	64.40	-20	9,308	-0.21%
2018/05/11	11	62.31	32	62.71	62.00	-21	9,289	-0.23%
2018/05/10	3	60.77	0	0.00	60.70	3	9,225	0.03%
2018/05/09	1	60.30	3	60.27	60.20	-2	9,260	-0.02%
2018/05/08	1	59.10	3	59.10	59.80	-2	9,247	-0.02%
2018/05/07	3	57.57	0	0.00	57.00	3	9,287	0.03%
2018/05/04	2	59.05	0	0.00	58.80	2	9,340	0.02%
2018/05/03	32	60.53	1	59.90	59.00	31	9,347	0.33%
2018/05/02	0	0.00	2	61.35	62.60	-2	9,378	-0.02%
2018/04/30	1	58.10	1	59.30	59.30	0	9,381	0.00%
2018/04/27	38	56.74	37	57.60	57.60	1	9,469	0.01%
2018/04/26	5	59.66	1	59.40	59.30	4	9,446	0.04%
2018/04/25	6	60.32	1	61.60	59.60	5	9,596	0.05%
2018/04/24	34	60.74	30	61.50	61.10	4	9,726	0.04%
2018/04/23	5	62.82	0	0.00	62.30	5	9,687	0.05%
2018/04/19	2	63.80	0	0.00	64.60	2	10,048	0.02%
2018/04/18	17	63.70	20	64.88	63.70	-3	10,150	-0.03%
2018/04/17	4	63.23	31	62.85	64.50	-27	10,495	-0.26%
2018/04/16	34	62.12	2	62.60	62.00	32	10,372	0.31%
2018/04/13	1	63.00	2	63.05	63.00	-1	10,268	-0.01%
2018/04/12	4	63.25	1	63.20	63.10	3	10,241	0.03%
2018/04/11	18	63.90	19	64.72	63.30	-1	10,183	-0.01%
2018/04/10	4	63.00	4	63.95	63.00	0	10,095	0.00%
2018/04/09	20	63.76	0	0.00	64.20	20	9,980	0.20%
2018/04/03	16	64.44	0	0.00	64.40	16	9,903	0.16%
2018/04/02	4	66.83	1	66.30	66.30	3	9,875	0.03%
2018/03/31	5	67.00	0	0.00	67.10	5	9,895	0.05%
2018/03/30	11	67.97	3	68.20	67.30	8	9,954	0.08%
2018/03/29	0	0.00	43	67.49	68.50	-43	10,020	-0.43%
2018/03/28	47	64.09	5	64.24	64.00	42	9,747	0.43%
2018/03/27	42	65.53	11	65.47	65.40	31	9,494	0.33%
2018/03/26	4	66.80	0	0.00	66.60	4	9,229	0.04%
2018/03/23	34	66.25	31	67.47	67.30	3	9,172	0.03%
2018/03/22	5	69.66	7	70.37	69.50	-2	9,149	-0.02%
2018/03/21	0	0.00	3	69.90	69.50	-3	9,133	-0.03%
2018/03/20	1	69.20	6	69.20	69.00	-5	9,509	-0.05%
2018/03/19	7	70.61	3	70.60	70.00	4	9,612	0.04%
2018/03/16	32	69.61	33	71.46	71.60	-1	9,597	-0.01%
2018/03/15	8	71.14	44	70.71	71.20	-36	9,530	-0.38%
2018/03/14	9	69.58	6	69.72	70.20	3	9,456	0.03%
2018/03/13	43	69.23	39	70.41	69.30	4	9,385	0.04%
2018/03/12	20	68.49	19	69.53	68.00	1	9,170	0.01%
2018/03/09	7	67.77	0	0.00	68.30	7	9,170	0.08%
2018/03/08	41	68.36	0	0.00	68.30	41	9,212	0.45%
2018/03/07	5	68.20	4	69.23	68.30	1	9,197	0.01%
2018/03/06	7	69.49	68	69.91	70.00	-61	9,313	-0.65%
2018/03/05	25	68.98	1	70.40	67.30	24	9,315	0.26%
2018/03/02	3	68.87	38	68.64	70.10	-35	9,268	-0.38%
2018/03/01	41	67.48	4	68.90	67.40	37	9,158	0.40%
2018/02/27	23	70.16	60	70.20	68.50	-37	9,426	-0.39%
2018/02/26	40	69.86	46	70.65	70.80	-6	9,317	-0.06%
2018/02/23	1	69.30	1	68.90	70.30	0	9,106	0.00%
2018/02/22	0	0.00	2	64.90	65.00	-2	8,887	-0.02%
2018/02/21	0	0.00	2	64.00	64.70	-2	8,873	-0.02%
2018/02/12	3	61.60	0	0.00	61.60	3	8,805	0.03%
2018/02/09	3	62.33	1	62.10	62.20	2	8,821	0.02%
2018/02/08	0	0.00	3	64.67	65.20	-3	8,771	-0.03%
2018/02/07	8	64.89	2	65.10	63.30	6	8,799	0.07%
2018/02/06	32	61.17	30	62.20	62.50	2	8,720	0.02%
2018/02/05	4	63.65	2	63.10	64.90	2	8,674	0.02%
2018/02/02	0	0.00	1	64.90	65.50	-1	8,663	-0.01%
2018/02/01	5	65.70	1	65.50	65.10	4	8,771	0.05%
2018/01/31	22	65.89	8	67.29	67.40	14	8,863	0.16%
2018/01/30	3	67.53	1	67.30	66.10	2	8,844	0.02%
2018/01/29	0	0.00	6	69.50	69.30	-6	8,766	-0.07%
2018/01/26	2	67.10	2	67.40	67.40	0	8,731	0.00%
2018/01/25	1	67.30	6	66.43	66.70	-5	8,749	-0.06%
2018/01/24	9	65.79	2	65.40	66.20	7	8,670	0.08%
2018/01/23	3	65.20	8	65.05	64.50	-5	8,576	-0.06%
2018/01/22	0	0.00	3	66.17	66.80	-3	8,594	-0.03%
2018/01/18	2	66.20	1	66.00	65.50	1	8,722	0.01%
2018/01/17	0	0.00	1	64.60	64.50	-1	8,627	-0.01%
2018/01/16	15	64.15	40	64.93	65.00	-25	8,693	-0.29%
2018/01/15	23	63.99	0	0.00	64.30	23	8,858	0.26%
2018/01/12	6	61.85	38	61.83	61.50	-32	8,642	-0.37%
2018/01/11	16	60.68	24	60.64	60.90	-8	8,590	-0.09%
2018/01/10	2	56.40	2.1	56.89	58.50	-0.1	8,431	0.00%
2018/01/09	2	56.25	4	56.95	56.30	-2	8,517	-0.02%
2018/01/08	1	58.00	7	57.70	58.00	-6	8,802	-0.07%
2018/01/05	3	57.27	1	57.00	57.10	2	9,082	0.02%
2018/01/04	2	56.45	0	0.00	57.00	2	9,268	0.02%
2018/01/03	1	56.10	0	0.00	56.30	1	9,327	0.01%