啟碁 (6285)-元富-敦南券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
120.5
漲跌
▲1.0
漲幅
+0.84%
成交量
5,068張
產業
上市通信網路類股
1069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

啟碁 (6285)籌碼相關－元富-敦南券商分點個股進出

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

元富-敦南券商分點個股進出
元富-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/29	0	0.00	8	114.50	116.00	-8	2,779	-0.29%
2024/11/28	0	116.50	0	0.00	115.50	0	2,777	0.00%
2024/11/25	0	0.00	1	117.00	120.00	-1	2,791	-0.04%
2024/11/20	0	0.00	3	114.17	113.00	-3	2,842	-0.11%
2024/11/19	1	112.00	0.1	113.00	113.50	0.9	2,847	0.03%
2024/11/18	33.1	112.94	0	0.00	111.00	33.1	2,860	1.16%
2024/11/15	3	121.50	0	0.00	120.50	3	2,794	0.11%
2024/11/14	5	123.50	0	0.00	121.00	5	2,816	0.18%
2024/11/12	0	0.00	1	122.00	120.50	-1	2,809	-0.04%
2024/11/08	0	124.50	0	0.00	119.00	0	2,885	0.00%
2024/11/07	1	122.50	1	123.50	123.50	0	2,961	0.00%
2024/10/29	0	0.00	2	124.00	126.00	-2	3,054	-0.07%
2024/10/28	0	121.89	0	124.50	124.00	0	2,992	0.00%
2024/10/25	7	122.14	1	122.50	124.50	6	2,891	0.21%
2024/10/22	0	0.00	0	118.00	116.50	0	2,751	0.00%
2024/10/21	0	0.00	2	117.00	118.00	-2	2,824	-0.07%
2024/10/18	0	116.50	0	0.00	115.00	0	2,867	0.00%
2024/10/16	1	115.00	0	0.00	115.50	1	2,989	0.03%
2024/10/08	0.1	115.61	0	0.00	115.00	0.1	3,082	0.00%
2024/10/04	0.1	114.00	0	0.00	114.00	0.1	3,174	0.00%
2024/09/26	0.1	120.50	0	0.00	119.00	0.1	3,616	0.00%
2024/09/23	0.2	119.00	0	0.00	119.50	0.2	3,793	0.00%
2024/09/09	0.1	110.50	0	0.00	112.50	0.1	4,226	0.00%
2024/09/05	0.5	113.50	0	0.00	112.00	0.5	4,253	0.01%
2024/09/03	1	120.00	0.1	120.00	118.50	0.9	4,267	0.02%
2024/08/28	5	123.50	0	0.00	123.00	5	4,426	0.11%
2024/08/22	1	124.00	1	125.00	123.50	0	4,712	0.00%
2024/08/20	5	123.50	6	123.92	124.00	-1	4,737	-0.02%
2024/08/16	0	0.00	1	120.00	122.00	-1	4,816	-0.02%
2024/08/13	0	119.00	0	0.00	120.00	0	4,854	0.00%
2024/08/12	1.2	118.08	1	121.00	122.00	0.2	4,906	0.00%
2024/08/09	2	121.25	0	0.00	121.50	2	4,818	0.04%
2024/08/08	1.2	129.17	0	0.00	129.00	1.2	4,681	0.03%
2024/08/06	27	120.26	28	124.43	124.50	-1	4,715	-0.02%
2024/08/05	51.1	128.41	2	124.75	124.50	49.1	4,686	1.05%
2024/08/02	25.1	137.00	0	0.00	138.00	25.1	4,681	0.54%
2024/07/30	0	0.00	25	142.50	142.00	-25	4,628	-0.54%
2024/07/29	50.1	141.00	50	146.00	140.00	0.1	4,620	0.00%
2024/07/26	1.2	139.57	0	0.00	140.00	1.2	4,607	0.03%
2024/07/23	1.1	142.50	0	0.00	142.50	1.1	4,604	0.02%
2024/07/22	123	138.16	40	142.00	141.00	83	4,626	1.79%	大買/
2024/07/19	53	145.57	1	145.50	145.50	52	4,574	1.14%
2024/07/18	0.2	146.33	47	148.44	149.50	-46.9	4,579	-1.02%
2024/07/17	1	147.50	0	0.00	146.50	1	4,534	0.02%
2024/07/16	2	146.25	1	147.00	148.00	1	4,545	0.02%
2024/07/15	0	0.00	26	146.15	146.00	-26	4,605	-0.56%
2024/07/12	4.1	147.01	0	0.00	147.00	4.1	4,614	0.09%
2024/07/11	0	0.00	3	149.00	148.00	-3	4,677	-0.06%
2024/07/10	3	147.00	0.2	150.00	147.50	2.8	4,751	0.06%
2024/07/09	3	147.50	4	149.38	148.00	-1	4,764	-0.02%
2024/07/08	2.1	147.01	1	148.00	147.00	1.1	4,753	0.02%
2024/07/05	0	0.00	2	148.00	147.50	-2	4,750	-0.04%
2024/07/04	2.1	147.93	1	147.50	148.00	1.1	4,757	0.02%
2024/07/03	46	144.50	4	148.50	144.50	42	4,742	0.89%
2024/07/02	8.4	145.74	0	0.00	144.50	8.4	4,665	0.18%
2024/07/01	1	157.50	1.2	159.33	157.00	-0.2	4,363	0.00%
2024/06/28	1	162.50	5	161.50	161.00	-4	4,321	-0.09%
2024/06/27	2	165.00	0	0.00	162.00	2	4,277	0.05%
2024/06/26	0	0.00	1.2	169.75	168.50	-1.2	4,402	-0.03%
2024/06/25	0	0.00	0.2	169.97	170.00	-0.2	4,464	0.00%
2024/06/24	2	169.49	6	166.83	165.50	-4	4,469	-0.09%
2024/06/21	6	162.67	2.4	165.77	170.00	3.6	4,460	0.08%
2024/06/19	1	160.00	1.7	160.18	159.00	-0.7	4,472	-0.02%
2024/06/18	5	159.50	0	0.00	160.00	5	4,665	0.11%
2024/06/17	0	0.00	1	159.49	160.00	-1	4,890	-0.02%
2024/06/14	4	154.25	0	0.00	154.50	4	5,122	0.08%
2024/06/13	15.3	159.15	0	0.00	158.00	15.3	5,176	0.29%
2024/06/12	0	158.50	0	0.00	159.50	0	5,354	0.00%
2024/06/11	1	158.50	0	160.00	158.50	1	5,708	0.02%
2024/06/07	0	158.52	1	158.00	157.50	-1	5,957	-0.02%
2024/06/06	1.2	161.02	4	162.25	162.00	-2.9	6,003	-0.05%
2024/06/05	9.3	164.93	6	162.00	161.50	3.2	6,056	0.05%
2024/06/04	0	0.00	1	163.00	163.00	-1	6,096	-0.02%
2024/06/03	2	159.00	4	158.00	160.50	-2	6,176	-0.03%
2024/05/31	0	157.00	0	162.00	156.00	0	6,223	0.00%
2024/05/30	1	160.50	1	161.00	159.50	0	6,182	0.00%
2024/05/29	5	161.71	3.3	164.74	163.50	1.8	6,257	0.03%
2024/05/28	0	158.00	0	0.00	158.00	0	6,140	0.00%
2024/05/27	2.1	160.90	6	158.50	159.00	-3.9	6,162	-0.06%
2024/05/24	8.4	159.89	8	159.50	160.00	0.4	6,297	0.01%
2024/05/23	2	159.00	3	159.83	157.50	-1	6,420	-0.02%
2024/05/22	0.8	156.74	0	0.00	157.50	0.8	6,600	0.01%
2024/05/21	0.1	156.50	4	157.88	157.00	-4	6,874	-0.06%
2024/05/20	4	158.50	0	0.00	156.00	4	6,868	0.06%
2024/05/17	1	154.50	1	155.50	155.00	0	6,876	0.00%
2024/05/16	1	152.00	7	154.28	156.00	-6	6,960	-0.09%
2024/05/15	0	0.00	0	149.50	148.00	0	6,859	0.00%
2024/05/14	0.7	148.00	0	0.00	147.00	0.7	6,893	0.01%
2024/05/13	3	146.67	0	148.50	147.50	3	6,924	0.04%
2024/05/10	4	145.63	1	147.00	146.00	3	6,961	0.04%
2024/05/09	0	0.00	0	151.00	148.50	0	6,911	0.00%
2024/05/08	1	148.01	0	148.00	147.00	1	6,890	0.01%
2024/05/07	0	152.00	0.6	151.50	153.00	-0.6	6,846	-0.01%
2024/05/06	0.2	154.00	0	0.00	154.50	0.2	6,831	0.00%
2024/05/03	2	153.50	0	0.00	152.00	2	6,839	0.03%
2024/05/02	0.1	151.00	0	0.00	152.50	0.1	6,840	0.00%
2024/04/30	1.1	150.59	1	152.00	150.50	0.1	6,869	0.00%
2024/04/29	0	0.00	0	150.00	150.50	0	6,984	0.00%
2024/04/26	0.1	148.50	10	149.00	147.50	-9.9	7,128	-0.14%
2024/04/25	10.1	147.01	0	0.00	147.00	10.1	7,463	0.14%
2024/04/24	0	0.00	17	149.00	150.50	-17	7,496	-0.23%
2024/04/23	0	0.00	0	147.00	144.00	0	7,528	0.00%
2024/04/22	0	144.50	0	0.00	144.00	0	7,597	0.00%
2024/04/19	0	145.50	0	149.13	147.00	0	7,575	0.00%
2024/04/17	0	0.00	2	149.50	146.50	-2	7,501	-0.03%
2024/04/16	2	151.98	7	148.64	149.50	-5	7,463	-0.07%
2024/04/15	0	153.50	0	0.00	152.50	0	7,438	0.00%
2024/04/12	0.1	154.08	3	154.33	154.50	-2.9	7,427	-0.04%
2024/04/11	0	0.00	3	156.33	156.00	-3	7,396	-0.04%
2024/04/10	0	0.00	1	157.00	156.50	-1	7,416	-0.01%
2024/04/09	0	157.00	0	0.00	156.50	0	7,438	0.00%
2024/04/08	3	157.66	0	0.00	157.50	3	7,469	0.04%
2024/04/03	1	156.50	1	157.00	157.50	0	7,497	0.00%
2024/04/02	2	156.00	0	0.00	157.50	2	7,565	0.03%
2024/03/29	2	154.00	0	154.20	155.00	2	7,680	0.03%
2024/03/28	1	155.99	0	0.00	154.50	1	7,549	0.01%
2024/03/27	3	154.00	0	154.25	156.00	3	7,564	0.04%
2024/03/26	0	149.00	3	149.00	149.50	-3	7,667	-0.04%
2024/03/25	0	152.50	2	153.50	151.50	-2	7,776	-0.03%
2024/03/22	0	153.00	4	154.75	154.00	-4	7,977	-0.05%
2024/03/21	5	153.50	5	156.30	153.50	0	8,085	0.00%
2024/03/20	16	162.87	2	161.50	157.50	14	8,114	0.17%
2024/03/19	9	159.67	17	160.65	161.00	-8	8,335	-0.10%
2024/03/18	5	156.90	7	157.36	157.50	-2	8,815	-0.02%
2024/03/15	7	155.78	1	155.01	154.50	6	9,454	0.06%
2024/03/14	20	158.47	26	160.67	155.50	-6	9,679	-0.06%
2024/03/13	13	155.00	15	155.33	156.00	-2	9,453	-0.02%
2024/03/12	2	150.00	2	147.51	150.00	0	9,228	0.00%
2024/03/11	3	143.33	0	145.50	143.00	3	9,176	0.03%
2024/03/08	0	146.25	0	0.00	143.50	0	9,265	0.00%
2024/03/07	2	152.01	0	0.00	150.00	2	9,434	0.02%
2024/03/06	6	157.00	2	155.24	154.50	4	9,335	0.04%
2024/03/05	7	157.00	9	157.61	157.00	-2	9,277	-0.02%
2024/03/04	2	154.00	0	156.50	156.50	2	9,228	0.02%
2024/03/01	0	153.00	0	0.00	152.50	0	9,124	0.00%
2024/02/29	10	153.60	11	153.55	153.50	-1	9,171	-0.01%
2024/02/27	9	156.38	6	159.00	153.00	3	9,163	0.03%
2024/02/26	6	156.33	5	158.60	156.00	1	9,082	0.01%
2024/02/23	9	156.72	9	156.83	156.00	0	9,025	0.00%
2024/02/22	10	153.90	2	155.98	156.50	8	8,926	0.09%
2024/02/21	0	0.00	1	146.00	146.00	-1	8,662	-0.01%
2024/02/20	0	146.00	0	0.00	145.50	0	8,678	0.00%
2024/02/19	0	0.00	1	145.00	147.00	-1	8,706	-0.01%
2024/02/15	1	142.00	3	142.33	141.50	-2	8,689	-0.02%
2024/02/05	2	141.50	0.1	142.00	141.50	1.9	8,698	0.02%
2024/02/02	1.1	142.18	1	144.00	144.00	0.1	8,721	0.00%
2024/01/31	2	142.75	0	145.00	143.00	2	8,922	0.02%
2024/01/30	0	145.00	0	0.00	144.00	0	8,981	0.00%
2024/01/29	0	0.00	0	146.00	146.00	0	9,093	0.00%
2024/01/24	0	147.50	0	0.00	146.50	0	9,653	0.00%
2024/01/23	2	148.00	30	148.45	148.50	-28	9,692	-0.29%
2024/01/22	1	143.50	24	143.09	143.50	-23	9,638	-0.24%
2024/01/19	53	145.71	2	144.50	143.00	51	9,513	0.54%
2024/01/18	0	150.00	2	150.50	150.00	-2	9,211	-0.02%
2024/01/17	3	153.83	2	154.25	151.50	1	9,237	0.01%
2024/01/16	4	155.63	11	155.18	156.50	-7	9,180	-0.08%
2024/01/12	7	150.57	6	151.00	148.50	1	9,105	0.01%
2024/01/11	0	0.00	10	150.50	150.00	-10	9,118	-0.11%
2024/01/10	5	150.00	5	151.00	149.50	0	9,189	0.00%
2024/01/09	18	152.39	13	153.65	151.00	5	9,200	0.05%
2024/01/08	40	151.81	25	152.20	151.50	15	9,230	0.16%
2024/01/05	1	154.00	1	152.50	152.50	0	9,354	0.00%
2024/01/04	1	153.00	2	151.75	152.50	-1	9,493	-0.01%
2024/01/03	1	155.49	1	155.50	155.00	0	9,529	0.00%
2024/01/02	21.6	156.02	36	157.19	157.50	-14.4	9,552	-0.15%
2023/12/29	16	156.81	0	0.00	156.00	16	9,585	0.17%
2023/12/28	1.4	159.04	12	159.08	159.00	-10.6	9,660	-0.11%
2023/12/27	22	156.64	41	157.39	158.50	-19	9,767	-0.19%
2023/12/26	31	157.24	22	156.07	157.50	9	9,812	0.09%
2023/12/25	11	153.86	14	154.07	152.50	-3	9,759	-0.03%
2023/12/22	32.8	155.40	33	154.89	153.00	-0.2	9,851	0.00%
2023/12/21	13	152.23	18	152.25	152.00	-5	9,821	-0.05%
2023/12/20	44	156.77	30	157.83	156.50	14	9,718	0.14%
2023/12/19	7	160.70	27	160.76	157.00	-20	9,785	-0.20%
2023/12/18	26	165.27	22.2	166.72	164.00	3.8	9,908	0.04%
2023/12/15	82	165.46	81	167.11	165.50	1	9,963	0.01%
2023/12/14	116	166.60	93	168.20	167.50	23	10,063	0.23%	大買/
2023/12/13	50	165.10	69	163.52	167.00	-19	9,718	-0.20%
2023/12/12	67	156.37	51	155.41	155.50	16	9,115	0.18%
2023/12/11	4	145.25	4	147.87	149.50	0	8,624	0.00%
2023/12/08	0	0.00	5.1	139.90	140.50	-5.1	8,481	-0.06%
2023/12/07	1	138.00	2.1	137.47	136.50	-1.1	8,494	-0.01%
2023/12/06	3.1	138.50	3	139.00	138.00	0.1	8,719	0.00%
2023/12/05	7	139.00	1.4	137.61	139.50	5.7	8,880	0.06%
2023/12/04	41	143.72	38	141.76	139.50	3	9,074	0.03%
2023/11/30	1	137.00	0	0.00	136.50	1	9,334	0.01%
2023/11/29	1	138.00	0	138.50	138.00	1	9,383	0.01%
2023/11/28	0	0.00	1	135.51	136.50	-1	9,572	-0.01%
2023/11/27	2	133.51	8	133.69	133.00	-6	9,809	-0.06%
2023/11/22	64	142.93	9	143.00	143.00	55	10,299	0.53%
2023/11/21	70	142.86	30	141.52	143.00	40	10,447	0.38%
2023/11/20	0	0.00	0	138.00	138.00	0	10,759	0.00%
2023/11/17	0	137.00	0.1	137.00	136.50	0	11,114	0.00%
2023/11/16	1	135.50	0	0.00	139.00	1	11,374	0.01%
2023/11/15	1	137.00	6	138.25	136.00	-5	11,832	-0.04%
2023/11/14	0.6	138.50	2	138.75	138.00	-1.4	12,056	-0.01%
2023/11/13	2	137.25	1	139.00	138.00	1	12,445	0.01%
2023/11/10	0.1	137.50	3	137.67	137.00	-2.9	12,513	-0.02%
2023/11/09	10	139.25	5	139.70	137.00	5	12,633	0.04%
2023/11/08	2.3	138.50	4	138.75	139.00	-1.7	12,625	-0.01%
2023/11/07	10	138.85	9	138.39	138.00	1	12,873	0.01%
2023/11/06	8	140.25	2	138.50	138.50	6	13,040	0.05%
2023/11/03	10	136.70	25	139.38	139.00	-15	13,068	-0.11%
2023/11/02	0	0.00	0	135.50	135.50	0	13,063	0.00%
2023/11/01	3	123.00	64.2	125.29	123.50	-61.2	13,255	-0.46%
2023/10/31	3.1	129.82	6	130.17	127.50	-2.9	13,408	-0.02%
2023/10/30	62	132.27	3	132.16	132.00	59	14,000	0.42%
2023/10/27	0	0.00	1	130.00	129.00	-1	14,755	-0.01%
2023/10/26	2	129.75	2	130.00	129.50	0	15,216	0.00%
2023/10/25	0	0.00	4	131.75	132.50	-4	15,221	-0.03%
2023/10/24	5	126.50	5	126.00	128.00	0	15,214	0.00%
2023/10/23	5	125.50	0.1	126.00	125.50	5	15,297	0.03%
2023/10/20	12	126.88	5	126.00	126.00	7	15,468	0.05%
2023/10/19	11	128.00	0	0.00	128.00	11	15,625	0.07%
2023/10/18	5	125.70	9.1	127.26	126.00	-4.1	15,792	-0.03%
2023/10/17	0	0.00	3	130.00	130.00	-3	15,881	-0.02%
2023/10/16	1	133.00	1	135.50	130.00	0	16,291	0.00%
2023/10/13	13.1	135.38	16	136.16	135.50	-3	16,830	-0.02%
2023/10/12	16	132.50	18	131.78	133.00	-2	17,006	-0.01%
2023/10/11	5	130.50	1	128.00	128.00	4	17,182	0.02%
2023/10/06	11	130.09	20.1	131.49	130.00	-9.1	17,736	-0.05%
2023/10/05	28	130.39	10	131.40	130.00	18	18,185	0.10%
2023/10/04	20	130.50	21	131.24	130.50	-1	18,717	-0.01%
2023/10/03	1	134.00	1	133.50	133.00	0	19,190	0.00%
2023/10/02	5	139.00	6	137.33	137.00	-1	19,328	-0.01%
2023/09/28	6	138.17	5	137.50	138.00	1	19,577	0.01%
2023/09/27	12	136.21	12	136.83	137.00	0	20,119	0.00%
2023/09/26	7	141.57	4	140.25	139.00	3	20,268	0.01%
2023/09/25	8	140.88	7	141.07	141.00	1	20,610	0.00%
2023/09/22	31	138.60	55	139.49	139.00	-24	20,672	-0.12%
2023/09/21	43	140.73	43.4	141.56	138.00	-0.4	20,718	0.00%
2023/09/20	15.2	150.94	3.4	147.49	148.00	11.8	20,613	0.06%
2023/09/19	14.4	152.28	29	152.84	154.00	-14.6	20,440	-0.07%
2023/09/18	21	146.90	11	147.73	147.00	10	20,130	0.05%
2023/09/15	10.1	147.68	12	147.04	147.00	-1.9	20,113	-0.01%
2023/09/14	25.1	143.73	24	144.63	146.50	1.1	20,058	0.01%
2023/09/13	47.5	138.71	44.1	139.23	140.00	3.4	19,997	0.02%
2023/09/12	2.5	141.70	5	141.70	142.00	-2.5	19,843	-0.01%
2023/09/11	7.1	143.57	4	142.75	142.00	3.1	19,768	0.02%
2023/09/08	24	140.85	11.1	142.91	143.00	13	19,591	0.07%
2023/09/07	9	141.28	14	141.79	142.00	-5	19,493	-0.03%
2023/09/06	67	139.34	81	139.93	140.50	-14	19,252	-0.07%
2023/09/05	12	132.04	15	132.73	132.00	-3	18,930	-0.02%
2023/09/04	3	129.33	3	129.50	130.00	0	19,147	0.00%
2023/09/01	13	132.61	3	129.50	129.50	10	19,178	0.05%
2023/08/31	2	133.75	15	134.13	134.00	-13	19,038	-0.07%
2023/08/30	14	130.54	9	131.06	131.00	5	18,829	0.03%
2023/08/29	21	128.95	20	129.60	130.50	1	18,716	0.01%
2023/08/28	25	128.32	16.1	127.88	128.00	9	18,495	0.05%
2023/08/25	45	125.02	50.3	125.78	128.00	-5.3	18,358	-0.03%
2023/08/24	50.4	129.68	43	129.73	127.50	7.3	18,178	0.04%
2023/08/23	37	126.03	75	125.77	127.00	-38	17,756	-0.21%
2023/08/22	57	123.13	91.1	124.15	123.00	-34.1	17,452	-0.20%
2023/08/21	213	124.27	267	124.34	124.00	-54	17,223	-0.31%	大買/大賣/
2023/08/18	46	121.08	83	119.64	117.50	-37	16,720	-0.22%
2023/08/17	136	121.15	192.7	121.95	123.00	-56.6	16,510	-0.34%	大買/大賣/
2023/08/16	42.2	117.35	27	117.37	118.50	15.2	16,129	0.09%
2023/08/15	20	117.00	35	118.10	117.50	-15	16,085	-0.09%
2023/08/14	27	117.83	39	118.27	118.00	-12	16,066	-0.07%
2023/08/11	51	118.20	51	118.76	119.00	0	16,117	0.00%
2023/08/10	15.5	116.74	10	117.80	115.50	5.5	15,880	0.03%
2023/08/09	20	116.58	2	118.75	118.00	18	15,674	0.11%
2023/08/08	10	121.24	4	118.88	118.00	6	15,831	0.04%
2023/08/07	3	119.00	18.3	120.14	120.50	-15.3	15,971	-0.10%
2023/08/04	1	116.00	6	116.83	118.00	-5	15,753	-0.03%
2023/08/02	18.3	116.60	17	117.37	113.50	1.2	15,506	0.01%
2023/08/01	35.7	117.97	48.5	118.43	120.00	-12.8	14,885	-0.09%
2023/07/31	21.5	112.41	19.5	112.87	111.50	2	14,092	0.01%
2023/07/28	1	109.00	4	109.00	109.50	-3	13,660	-0.02%
2023/07/27	6.7	108.90	5	108.00	108.00	1.7	13,657	0.01%
2023/07/26	1	108.00	9	107.50	107.50	-8	13,667	-0.06%
2023/07/25	12.5	110.48	5	109.00	109.00	7.5	13,617	0.05%
2023/07/24	14	112.14	7	112.21	112.00	7	13,484	0.05%
2023/07/21	4	108.63	12	109.00	109.00	-8	13,341	-0.06%
2023/07/20	4	111.50	2	110.00	109.00	2	13,231	0.02%
2023/07/19	18.1	117.43	27.3	111.38	110.00	-9.3	13,099	-0.07%
2023/07/18	57	121.19	38	120.46	117.00	19	12,825	0.15%
2023/07/17	12	117.79	15	117.30	118.00	-3	12,373	-0.02%
2023/07/14	1	116.50	7.2	116.72	117.00	-6.2	12,227	-0.05%
2023/07/13	32	119.00	29	116.97	115.50	3	12,008	0.02%
2023/07/12	21.2	116.26	53	115.60	116.00	-31.9	11,570	-0.28%
2023/07/11	68.2	119.89	28.1	119.62	121.00	40.1	11,305	0.35%
2023/07/10	22	110.91	219	114.35	113.00	-197	10,783	-1.83%	大賣/鉅額交易
2023/07/07	23	108.78	13	107.81	107.00	10	10,256	0.10%
2023/07/06	48	107.91	11.2	107.87	107.50	36.8	10,042	0.37%
2023/07/05	16.2	108.93	27.2	107.83	106.00	-11	9,920	-0.11%
2023/07/04	7.1	100.21	12	102.17	103.50	-5	9,357	-0.05%
2023/07/03	16	99.53	15	102.11	102.50	1	9,283	0.01%
2023/06/30	7	96.14	3	95.30	95.30	4	9,204	0.04%
2023/06/29	3	96.57	3	96.43	96.50	0	9,636	0.00%
2023/06/28	5	95.60	9	95.27	94.30	-4	9,437	-0.04%
2023/06/27	0	0.00	36	93.18	92.60	-36	9,333	-0.39%
2023/06/26	4	94.05	0	0.00	93.30	4	9,400	0.04%
2023/06/21	3.1	94.27	0	0.00	94.20	3.1	9,396	0.03%
2023/06/20	0.1	94.53	1	94.50	95.10	-0.9	9,327	-0.01%
2023/06/19	4	95.65	1	95.60	95.60	3	9,248	0.03%
2023/06/16	0	0.00	5	94.10	94.00	-5	9,060	-0.06%
2023/06/15	0	92.60	0	0.00	92.60	0	8,933	0.00%
2023/06/14	0	0.00	4	92.13	92.50	-4	8,870	-0.05%
2023/06/12	1	90.60	1	91.10	91.00	0	8,776	0.00%
2023/06/08	93	90.85	60	92.92	90.00	33	8,604	0.38%
2023/06/06	0	88.00	0	0.00	87.40	0	8,317	0.00%
2023/06/05	1	88.90	31	88.69	88.50	-30	8,349	-0.36%
2023/05/31	1	87.80	3	87.87	87.50	-2	8,357	-0.02%
2023/05/30	3	87.30	0	0.00	87.30	3	8,287	0.04%
2023/05/29	2	86.95	1	87.10	87.50	1	8,284	0.01%
2023/05/26	0	0.00	1	85.90	86.00	-1	8,246	-0.01%
2023/05/25	3	85.40	0	0.00	85.50	3	8,211	0.04%
2023/05/23	33	85.09	1	85.00	84.80	32	8,214	0.39%
2023/05/19	2	84.45	0	0.00	84.10	2	8,144	0.02%
2023/05/18	1	84.70	0	0.00	84.30	1	8,123	0.01%
2023/05/17	54	84.19	2	84.10	84.10	52	8,018	0.65%
2023/05/16	0	0.00	1	85.70	86.60	-1	7,848	-0.01%
2023/05/15	0	0.00	1	84.10	84.40	-1	7,823	-0.01%
2023/05/12	4	83.47	2	84.10	84.10	2	7,828	0.03%
2023/05/11	303.2	87.64	1	85.80	85.80	302.2	7,519	4.02%	大買/鉅額交易
2023/05/10	2	95.40	0	0.00	95.30	2	7,054	0.03%
2023/05/09	3	95.37	2	95.60	95.80	1	7,014	0.01%
2023/05/08	0	0.00	1	96.10	97.00	-1	6,966	-0.01%
2023/05/05	1	95.20	0	0.00	95.30	1	6,981	0.01%
2023/05/04	4	94.00	3	95.23	95.60	1	7,035	0.01%
2023/05/03	1	94.80	1	94.70	94.70	0	7,062	0.00%
2023/05/02	0	0.00	3.1	95.54	94.90	-3.1	7,062	-0.04%
2023/04/28	1	92.70	10	91.80	92.40	-9	7,018	-0.13%
2023/04/27	1	90.38	0	0.00	90.90	1	6,958	0.01%
2023/04/26	2	90.50	2	91.30	91.30	0	6,898	0.00%
2023/04/25	1.1	89.93	0	0.00	90.00	1.1	6,846	0.02%
2023/04/24	2	92.49	12	92.55	92.30	-10	6,757	-0.15%
2023/04/21	19.1	95.33	26	96.52	92.50	-6.9	6,713	-0.10%
2023/04/20	6.1	98.71	3	97.50	97.10	3.1	6,542	0.05%
2023/04/19	39	99.96	39	100.47	100.50	0	6,415	0.00%
2023/04/18	40	98.65	33.3	97.85	97.70	6.7	6,253	0.11%
2023/04/17	20	99.38	44	100.30	98.60	-24	6,160	-0.39%
2023/04/14	13.2	97.67	10.1	97.91	99.20	3.1	5,981	0.05%
2023/04/13	1	96.11	12	96.86	95.90	-11	5,721	-0.19%
2023/04/12	20	97.96	2	97.91	98.50	18	5,627	0.32%
2023/04/11	35	99.09	0	0.00	98.40	35	5,599	0.63%
2023/04/10	44	99.20	80	99.54	99.30	-36	5,571	-0.65%
2023/04/07	57	100.60	40	101.50	99.90	17	5,358	0.32%
2023/04/06	47	100.77	0	0.00	101.00	47	5,321	0.88%
2023/03/31	2	103.24	12.7	103.35	103.50	-10.7	5,153	-0.21%
2023/03/30	12	100.40	381	101.79	103.50	-369	4,796	-7.69%	大賣/鉅額交易
2023/03/29	0.1	93.30	51.3	94.18	94.40	-51.2	4,239	-1.21%
2023/03/28	0	0.00	2	92.40	91.70	-2	4,164	-0.05%
2023/03/27	17	90.83	33	91.69	92.80	-16	3,977	-0.40%
2023/03/24	0	0.00	2	89.90	89.60	-2	3,857	-0.05%
2023/03/23	19	88.64	59	89.38	89.60	-40	3,839	-1.04%
2023/03/22	0	0.00	14	88.56	88.50	-14	3,836	-0.36%
2023/03/21	5	87.80	5	88.00	88.00	0	3,876	0.00%
2023/03/20	1	87.10	1	87.30	87.10	0	3,888	0.00%
2023/03/17	0	0.00	18	86.70	86.60	-18	4,046	-0.44%
2023/03/16	11	86.75	0	0.00	86.00	11	4,090	0.27%
2023/03/15	0.1	88.60	13	88.89	88.50	-13	4,156	-0.31%
2023/03/13	11	87.76	34	86.87	88.20	-23	4,439	-0.52%
2023/03/10	3.3	86.73	0	0.00	86.50	3.3	4,534	0.07%
2023/03/09	9.1	88.92	1	89.50	88.40	8.1	4,924	0.16%
2023/03/08	22	89.05	22	89.83	88.70	0	4,935	0.00%
2023/03/07	8	89.81	58	89.33	89.40	-50	4,936	-1.01%
2023/03/06	0	0.00	13	86.75	87.30	-13	4,812	-0.27%
2023/03/01	5	82.60	0	0.00	84.30	5	5,100	0.10%
2023/02/22	9	83.88	0	0.00	84.20	9	5,100	0.18%
2023/02/21	4	85.28	1	85.20	85.20	3	5,137	0.06%
2023/02/20	2	86.50	0	0.00	86.30	2	5,182	0.04%
2023/02/17	0	0.00	3	87.73	87.60	-3	5,220	-0.06%
2023/02/16	0	0.00	1	87.70	87.60	-1	5,321	-0.02%
2023/02/15	2	86.60	2	86.51	86.30	0	5,661	0.00%
2023/02/14	4	86.68	5	86.92	86.70	-1	6,298	-0.02%
2023/02/13	4	86.13	2	86.20	86.20	2	6,363	0.03%
2023/02/08	0	0.00	4	86.62	85.70	-4	6,498	-0.06%
2023/02/06	0	0.00	7	85.39	85.50	-7	6,724	-0.10%
2023/02/03	0	0.00	5	85.70	85.30	-5	6,729	-0.07%
2023/02/02	6	83.33	5	84.66	85.50	1	6,701	0.01%
2023/02/01	0	0.00	9	82.83	83.50	-9	6,641	-0.14%
2023/01/31	5	81.40	0	0.00	81.60	5	6,592	0.08%
2023/01/17	0	0.00	2	82.00	81.60	-2	6,709	-0.03%
2023/01/13	2	81.35	0	0.00	81.20	2	6,870	0.03%
2023/01/12	0	0.00	0	82.00	82.00	0	6,968	0.00%
2023/01/09	2	81.70	3	82.33	81.20	-1	7,201	-0.01%
2023/01/06	2	80.10	0	0.00	81.00	2	7,412	0.03%
2023/01/03	0	0.00	9	79.20	78.90	-9	7,557	-0.12%
2022/12/30	0	0.00	10	79.00	78.40	-10	7,604	-0.13%
2022/12/29	1	77.70	0	0.00	77.70	1	7,659	0.01%
2022/12/28	1	79.00	20	78.10	78.30	-19	7,795	-0.24%
2022/12/27	5	81.10	5	81.70	80.70	0	7,772	0.00%
2022/12/26	0	0.00	4	81.50	81.00	-4	7,780	-0.05%
2022/12/23	18	81.49	0	0.00	80.80	18	7,818	0.23%
2022/12/22	28	82.94	0	0.00	82.70	28	7,859	0.36%
2022/12/21	5	82.80	22	82.51	82.50	-17	7,983	-0.21%
2022/12/20	88	82.69	7	84.37	81.60	81	8,097	1.00%
2022/12/19	15	83.73	1	83.80	83.90	14	8,108	0.17%
2022/12/16	15	85.18	0	0.00	84.80	15	8,167	0.18%
2022/12/15	0	0.00	38	87.04	86.90	-38	8,218	-0.46%
2022/12/14	2	85.30	18	86.14	86.40	-16	8,229	-0.19%
2022/12/13	35	85.80	2	85.40	85.00	33	8,287	0.40%
2022/12/12	1	87.00	3	87.20	87.10	-2	8,274	-0.02%
2022/12/09	58	86.46	21	86.98	86.70	37	8,287	0.45%
2022/12/08	2	87.10	20	89.10	89.80	-18	8,206	-0.22%
2022/12/07	33	87.20	19	88.20	88.10	14	8,222	0.17%
2022/12/06	21	90.19	5	90.48	89.60	16	8,345	0.19%
2022/12/05	44	92.06	26	93.39	91.60	18	8,468	0.21%
2022/12/02	15	91.95	5.1	92.19	92.20	10	8,278	0.12%
2022/12/01	36	90.89	137	90.06	92.10	-101	8,166	-1.24%	大賣/鉅額交易
2022/11/30	15.1	86.07	25	86.72	86.30	-10	7,734	-0.13%
2022/11/29	2	85.95	35	86.10	85.70	-33	7,663	-0.43%
2022/11/28	0	0.00	7	84.90	84.70	-7	7,567	-0.09%
2022/11/25	15	84.43	3	86.10	84.00	12	7,572	0.16%
2022/11/24	2	85.20	11	85.89	85.50	-9	7,515	-0.12%
2022/11/23	0	0.00	38	85.27	86.00	-38	7,435	-0.51%
2022/11/22	7	82.21	4	83.10	82.90	3	7,289	0.04%
2022/11/21	2	82.95	3	82.80	82.70	-1	7,304	-0.01%
2022/11/18	11	82.53	11	82.86	82.10	0	7,399	0.00%
2022/11/17	5	82.16	12	82.28	82.30	-7	7,376	-0.09%
2022/11/16	24	80.95	4	81.10	81.00	20	7,310	0.27%
2022/11/15	7	81.87	1	82.00	81.80	6	7,232	0.08%
2022/11/14	5	82.74	7	83.17	82.40	-2	7,210	-0.03%
2022/11/11	99	83.27	21.1	86.31	82.60	77.9	7,216	1.08%
2022/11/10	246	86.91	186	91.32	84.60	60	6,871	0.87%	大買/大賣/
2022/11/09	10	84.30	27	85.06	84.60	-17	6,211	-0.27%
2022/11/08	20	83.57	6	86.19	82.80	14	6,123	0.23%
2022/11/07	30	85.55	59	85.61	85.40	-29	6,095	-0.48%
2022/11/04	6.1	83.30	4	84.45	83.70	2.1	6,190	0.03%
2022/11/03	69	84.76	73	86.15	83.70	-4	6,417	-0.06%
2022/11/01	0	0.00	35	84.09	84.30	-35	6,499	-0.54%
2022/10/31	1	83.50	31	83.28	83.70	-30	6,804	-0.44%
2022/10/28	9	82.23	0.2	81.60	81.50	8.8	7,129	0.12%
2022/10/27	0	0.00	21	83.44	84.10	-21	7,101	-0.30%
2022/10/26	5	80.30	11	81.63	81.80	-6	7,080	-0.08%
2022/10/25	41	82.02	10	81.37	81.40	31	6,995	0.44%
2022/10/24	13	83.64	49	83.90	83.30	-36	6,903	-0.52%
2022/10/21	74	82.90	9	82.80	81.80	65	6,871	0.95%
2022/10/20	17	83.32	40	85.00	85.00	-23	6,801	-0.34%
2022/10/19	29	84.22	5	84.70	84.00	24	6,709	0.36%
2022/10/18	28	84.29	19	85.92	84.70	9	6,676	0.13%
2022/10/17	78	83.52	40	84.05	85.00	38	6,586	0.58%
2022/10/14	76.2	87.95	77.3	87.77	87.60	-1.1	6,479	-0.02%
2022/10/13	38	84.54	9	85.04	83.40	29	6,250	0.46%
2022/10/12	21	84.58	25	85.82	86.40	-4	6,183	-0.06%
2022/10/11	21	85.31	10	86.08	85.00	11	6,170	0.18%
2022/10/07	62	87.55	3	87.90	87.60	59	6,194	0.95%
2022/10/06	11	86.65	6	87.57	87.50	5	6,207	0.08%
2022/10/05	8	87.10	18	87.86	87.00	-10	6,160	-0.16%
2022/10/04	1	84.60	20.3	84.48	84.80	-19.3	5,993	-0.32%
2022/09/30	0	0.00	1	82.10	81.80	-1	5,947	-0.02%
2022/09/29	8	82.93	8	83.78	82.10	0	5,908	0.00%
2022/09/28	12	84.63	65	82.07	81.00	-53	5,829	-0.91%
2022/09/27	60	86.00	19.3	84.93	86.10	40.7	5,690	0.72%
2022/09/26	2	80.80	0	0.00	80.40	2	5,545	0.04%
2022/09/23	23	84.82	0	0.00	83.20	23	5,512	0.42%
2022/09/22	0	0.00	31.1	85.72	86.80	-31.1	5,445	-0.57%
2022/09/21	16	85.11	2	84.80	84.30	14	5,353	0.26%
2022/09/20	21.1	84.27	30	84.13	85.60	-9	5,336	-0.17%
2022/09/19	12	81.90	16	82.16	82.60	-4	5,269	-0.08%
2022/09/16	1	83.70	4	83.80	83.70	-3	5,295	-0.06%
2022/09/15	17.1	84.79	11	85.81	84.20	6.1	5,277	0.11%
2022/09/14	20.1	84.15	10	84.58	85.00	10.1	5,221	0.19%
2022/09/13	39.1	86.47	4	86.95	85.90	35.1	5,147	0.68%
2022/09/12	21	88.43	215	87.45	89.10	-194	4,901	-3.96%	大賣/鉅額交易
2022/09/07	0.1	82.50	0	0.00	83.00	0.1	4,680	0.00%
2022/09/06	2	82.35	2	81.20	81.30	0	4,681	0.00%
2022/09/05	3	83.57	4	83.80	82.80	-1	4,673	-0.02%
2022/09/02	1	83.80	0	0.00	83.50	1	4,635	0.02%
2022/09/01	0	0.00	2	83.40	83.80	-2	4,627	-0.04%
2022/08/31	0	0.00	1	85.00	85.00	-1	4,615	-0.02%
2022/08/30	1	83.90	0	0.00	84.40	1	4,586	0.02%
2022/08/29	0	0.00	1	81.20	82.60	-1	4,552	-0.02%
2022/08/26	1	84.10	1	85.06	83.80	0	4,518	0.00%
2022/08/24	1	82.00	2	81.60	82.20	-1	4,300	-0.02%
2022/08/23	2	80.50	2	80.70	80.60	0	4,256	0.00%
2022/08/22	0	0.00	2	80.90	81.30	-2	4,234	-0.05%
2022/08/19	0	84.20	1.3	83.95	82.20	-1.3	4,177	-0.03%
2022/08/18	4	82.58	1.2	83.80	84.20	2.8	4,096	0.07%
2022/08/16	0	0.00	4	80.90	81.20	-4	3,910	-0.10%
2022/08/15	0	0.00	5	80.90	80.90	-5	3,887	-0.13%
2022/08/12	0.1	81.20	3	81.37	81.30	-2.9	3,845	-0.08%
2022/08/11	1.1	82.69	0	82.50	81.50	1.1	3,784	0.03%
2022/08/10	9	82.51	13.2	82.42	82.20	-4.2	3,609	-0.12%
2022/08/09	0	0.00	1	81.00	81.00	-1	3,343	-0.03%
2022/08/08	10.1	80.34	3	80.81	80.90	7	3,214	0.22%
2022/08/05	24	76.65	24	78.70	79.00	0	2,992	0.00%
2022/08/04	0	0.00	5	76.00	76.20	-5	2,710	-0.18%
2022/08/03	0	0.00	0	73.00	72.90	0	2,402	0.00%
2022/08/02	1.1	74.18	0	0.00	73.90	1.1	2,482	0.04%
2022/08/01	0	0.00	0	74.20	74.40	0	2,535	0.00%
2022/07/29	0	74.00	2	74.40	75.00	-2	2,702	-0.07%
2022/07/27	2	73.10	2	73.40	73.50	0	2,887	0.00%
2022/07/22	0	0.00	1	72.50	72.50	-1	3,124	-0.03%
2022/07/18	3	71.80	3.1	70.31	71.90	-0.1	3,588	0.00%
2022/07/15	10.1	69.82	0	0.00	69.90	10.1	3,598	0.28%
2022/07/14	3	70.20	3	68.70	70.20	0	3,534	0.00%
2022/07/07	0	0.00	14	68.60	68.90	-14	3,343	-0.42%
2022/07/06	0	0.00	1	64.20	64.60	-1	3,310	-0.03%
2022/07/04	15	62.29	0	0.00	62.50	15	3,317	0.45%
2022/06/30	1	69.80	0	0.00	69.20	1	3,249	0.03%
2022/06/29	2	70.15	2	70.25	70.40	0	3,224	0.00%
2022/06/28	1	70.60	1	70.60	70.60	0	3,210	0.00%
2022/06/22	1	68.90	0	0.00	68.40	1	3,059	0.03%
2022/06/16	0	0.00	1	69.40	67.80	-1	2,982	-0.03%
2022/06/15	0	0.00	10	68.54	68.50	-10	2,925	-0.34%
2022/06/14	0	0.00	1	67.00	67.30	-1	2,866	-0.03%
2022/06/13	1	65.70	0	0.00	65.60	1	2,842	0.04%
2022/06/10	1	67.20	1	67.00	66.90	0	2,838	0.00%
2022/06/09	10	66.60	4	66.40	66.90	6	2,818	0.21%
2022/06/07	1	64.20	1	64.60	64.60	0	2,771	0.00%
2022/06/06	1	64.60	1	65.40	65.30	0	2,761	0.00%
2022/06/01	1	64.10	0	0.00	64.30	1	2,777	0.04%
2022/05/31	0	0.00	6	64.68	64.80	-6	2,770	-0.22%
2022/05/30	0	0.00	17	64.18	64.20	-17	2,756	-0.62%
2022/05/27	0	0.00	2	63.40	63.10	-2	2,738	-0.07%
2022/05/26	1	62.80	0	0.00	62.30	1	2,737	0.04%
2022/05/25	1	62.90	0	0.00	62.90	1	2,730	0.04%
2022/05/23	0	0.00	8	63.71	63.70	-8	2,731	-0.29%
2022/05/20	2	62.55	0	0.00	62.50	2	2,714	0.07%
2022/05/19	2	62.80	1	63.40	63.20	1	2,691	0.04%
2022/05/18	19	63.39	10	63.80	63.80	9	2,675	0.34%
2022/05/17	5	63.40	0	0.00	63.50	5	2,629	0.19%
2022/05/16	1	64.10	0	0.00	63.90	1	2,607	0.04%
2022/05/13	0	0.00	2	64.60	64.90	-2	2,589	-0.08%
2022/05/12	1	63.90	4	64.20	63.80	-3	2,565	-0.12%
2022/05/11	4	62.83	5	63.84	62.80	-1	2,521	-0.04%
2022/05/10	40	61.28	21	61.80	62.70	19	2,476	0.77%
2022/05/09	2	63.35	0	0.00	63.00	2	2,394	0.08%
2022/05/06	6	66.33	12	66.00	65.60	-6	2,317	-0.26%
2022/05/05	1	71.80	5	73.12	70.10	-4	2,151	-0.19%
2022/05/04	8	75.81	0	0.00	75.20	8	1,937	0.41%
2022/05/03	0	0.00	4	77.10	76.00	-4	1,921	-0.21%
2022/04/29	0	0.00	2	77.10	76.70	-2	1,867	-0.11%
2022/04/27	5	75.48	0	0.00	75.00	5	1,731	0.29%
2022/04/26	0	0.00	31	78.48	76.30	-31	1,662	-1.86%
2022/04/25	1	76.00	0	0.00	76.90	1	1,434	0.07%
2022/04/22	0	0.00	1	77.20	77.10	-1	1,353	-0.07%
2022/04/20	0	0.00	5	73.40	74.10	-5	1,182	-0.42%
2022/04/12	0	0.00	1	71.50	71.30	-1	1,258	-0.08%
2022/04/08	0	0.00	1	72.60	72.10	-1	1,286	-0.08%
2022/04/01	0	0.00	1	71.70	71.90	-1	1,418	-0.07%
2022/03/30	3	71.73	2	71.90	71.80	1	1,531	0.07%
2022/03/15	1	68.30	0	0.00	68.10	1	2,023	0.05%
2022/03/10	1	70.00	0	0.00	69.90	1	2,060	0.05%
2022/03/08	0	0.00	2	67.90	67.80	-2	2,101	-0.10%
2022/02/25	0	0.00	1	70.70	70.60	-1	2,177	-0.05%
2022/02/24	0	0.00	2	70.55	70.20	-2	2,202	-0.09%
2022/02/18	0	0.00	5	73.90	73.80	-5	2,310	-0.22%
2022/02/17	0	0.00	5	73.70	73.70	-5	2,401	-0.21%
2022/02/11	1	73.20	0	0.00	73.90	1	2,727	0.04%
2022/02/10	5	73.80	1	73.80	73.90	4	2,779	0.14%
2022/02/07	0	0.00	1	71.10	71.70	-1	3,126	-0.03%
2022/01/26	2	70.25	2	70.45	70.10	0	3,360	0.00%
2022/01/25	1	69.90	0	0.00	70.00	1	3,443	0.03%
2022/01/21	2	70.10	0	0.00	69.90	2	3,579	0.06%
2022/01/20	1	72.30	0	0.00	71.60	1	3,622	0.03%
2022/01/19	38	73.05	30	72.63	72.60	8	3,750	0.21%
2022/01/18	0	0.00	5	75.28	75.10	-5	3,754	-0.13%
2022/01/14	3	73.57	0	0.00	73.90	3	3,854	0.08%
2022/01/13	3	73.80	0	0.00	74.40	3	3,864	0.08%
2022/01/11	3	73.70	0	0.00	73.70	3	3,865	0.08%
2022/01/10	3	74.47	0	0.00	74.40	3	3,855	0.08%
2022/01/07	0	74.50	0	0.00	74.10	0	3,836	0.00%
2022/01/05	5	75.50	0	0.00	75.60	5	3,797	0.13%
2021/12/30	0	0.00	7.1	77.78	78.00	-7.1	3,799	-0.19%
2021/12/27	0	0.00	3	77.80	77.70	-3	3,700	-0.08%
2021/12/24	0	75.50	0	0.00	75.70	0	3,647	0.00%
2021/12/23	1	75.10	0	0.00	75.30	1	3,654	0.03%
2021/12/22	1	75.30	0	0.00	75.10	1	3,673	0.03%
2021/12/20	0	0.00	2	74.75	74.80	-2	3,823	-0.05%
2021/12/17	0	0.00	4	75.10	75.50	-4	3,850	-0.10%
2021/12/16	3	77.60	20	78.55	77.30	-17	3,896	-0.44%
2021/12/15	49	78.00	27	78.39	78.00	22	3,940	0.56%
2021/12/14	1	76.40	7	76.51	76.20	-6	3,805	-0.16%
2021/12/13	1	75.20	0	0.00	75.40	1	3,715	0.03%
2021/12/01	2	73.70	0	0.00	74.20	2	3,562	0.06%
2021/11/30	5	75.38	0	0.00	74.30	5	3,547	0.14%
2021/11/29	0	0.00	10	74.50	74.60	-10	3,537	-0.28%
2021/11/26	0	0.00	12	74.70	75.00	-12	3,520	-0.34%
2021/11/25	0	0.00	3	76.30	76.00	-3	3,504	-0.09%
2021/11/24	11	74.80	10	74.67	75.20	1	3,505	0.03%
2021/11/23	0.4	76.41	0	0.00	75.10	0.4	3,493	0.01%
2021/11/22	0	0.00	2	77.30	77.00	-2	3,466	-0.06%
2021/11/19	3.2	75.70	0	0.00	75.80	3.2	3,419	0.09%
2021/11/18	4	76.20	0	0.00	76.10	4	3,398	0.12%
2021/11/17	12	77.30	1	75.80	75.80	11	3,382	0.33%
2021/11/16	5	77.20	0	0.00	76.80	5	3,371	0.15%
2021/11/15	2	76.00	2	76.40	75.70	0	3,290	0.00%
2021/11/12	1.8	74.02	1	74.90	74.50	0.8	3,234	0.03%
2021/11/11	6.1	75.63	7	76.17	74.90	-0.9	3,182	-0.03%
2021/11/09	0	0.00	2	78.95	79.00	-2	3,011	-0.07%
2021/11/08	4.7	77.10	11	77.96	77.50	-6.4	2,964	-0.21%
2021/11/05	1.3	79.20	36	80.01	79.50	-34.7	2,890	-1.20%
2021/11/04	41.3	79.86	16	79.39	79.90	25.3	2,813	0.90%
2021/11/03	57.3	79.60	33	79.43	78.20	24.3	2,662	0.91%
2021/11/02	2	77.30	2	76.30	76.00	0	2,444	0.00%
2021/11/01	1	78.30	1.4	78.47	78.60	-0.4	2,366	-0.02%
2021/10/29	2	77.55	1	77.60	77.50	1	2,283	0.04%
2021/10/27	1	76.00	5	76.60	77.30	-4	2,157	-0.19%
2021/10/26	0	0.00	3	75.37	75.00	-3	2,023	-0.15%
2021/10/25	3	74.10	0	0.00	74.90	3	2,002	0.15%
2021/10/18	0	0.00	25	70.16	70.00	-25	2,161	-1.16%
2021/10/08	15	73.83	0	0.00	74.30	15	2,827	0.53%
2021/10/01	0	0.00	6	70.60	70.60	-6	3,394	-0.18%
2021/09/30	0	0.00	1	71.70	73.10	-1	3,391	-0.03%
2021/09/28	1.1	72.58	0	0.00	72.90	1.1	3,470	0.03%
2021/09/27	0	0.00	0.9	76.00	74.30	-0.9	3,501	-0.03%
2021/09/24	1	74.40	0	0.00	74.40	1	3,447	0.03%
2021/09/23	1	74.00	0	0.00	74.20	1	3,508	0.03%
2021/09/22	9	74.26	3	73.97	74.90	6	3,634	0.17%
2021/09/17	0	0.00	1	71.80	72.50	-1	3,556	-0.03%
2021/09/16	1	70.70	3	71.03	70.50	-2	3,562	-0.06%
2021/09/15	1	70.20	0	0.00	70.10	1	3,556	0.03%
2021/09/14	0	0.00	1	70.80	70.60	-1	3,567	-0.03%
2021/09/09	0	0.00	5	69.20	69.10	-5	3,590	-0.14%
2021/09/07	2	69.95	5	70.36	70.50	-3	3,578	-0.08%
2021/09/03	2	70.70	2	71.25	70.70	0	3,586	0.00%
2021/09/02	1	70.30	0	0.00	70.30	1	3,611	0.03%
2021/09/01	0	0.00	3	71.20	71.40	-3	3,611	-0.08%
2021/08/31	0	0.00	0.1	72.40	72.40	-0.1	3,594	0.00%
2021/08/30	1	71.80	1	72.70	71.90	0	3,588	0.00%
2021/08/27	0	0.00	1	70.90	71.10	-1	3,572	-0.03%
2021/08/25	0.1	71.20	0	0.00	71.00	0.1	3,575	0.00%
2021/08/23	0	0.00	1	70.40	70.50	-1	3,582	-0.03%
2021/08/19	1	68.80	2	69.15	68.10	-1	3,555	-0.03%
2021/08/18	1	68.00	0	0.00	69.80	1	3,546	0.03%
2021/08/17	0	0.00	3	69.53	69.50	-3	3,543	-0.08%
2021/08/16	1	68.70	1	69.50	69.50	0	3,534	0.00%
2021/08/13	0	0.00	2	70.90	70.50	-2	3,510	-0.06%
2021/08/11	1	71.50	1	72.40	72.20	0	3,500	0.00%
2021/08/06	1	72.50	0	0.00	72.50	1	3,490	0.03%
2021/08/04	6	74.53	1	74.80	74.20	5	3,582	0.14%
2021/08/03	2	73.30	1	73.40	73.30	1	3,616	0.03%
2021/08/02	4	74.25	1	74.00	74.00	3	3,588	0.08%
2021/07/30	0	0.00	1	74.70	74.20	-1	3,582	-0.03%
2021/07/29	1	76.00	0	0.00	76.00	1	3,604	0.03%
2021/07/28	2	74.70	6	76.18	76.10	-4	3,565	-0.11%
2021/07/27	2	77.75	4	77.70	77.60	-2	3,546	-0.06%
2021/07/26	6.1	79.72	5	79.36	79.10	1.1	3,527	0.03%
2021/07/23	5	79.40	0	0.00	78.60	5	3,487	0.14%
2021/07/22	0	0.00	5.2	78.57	79.10	-5.2	3,545	-0.15%
2021/07/21	3	77.13	0	0.00	76.90	3	3,547	0.08%
2021/07/20	2	79.00	3	79.40	79.10	-1	3,441	-0.03%
2021/07/19	1	80.10	0.2	79.93	80.50	0.9	3,404	0.02%
2021/07/16	5.2	80.40	19	79.97	79.80	-13.9	3,355	-0.41%
2021/07/15	2	79.00	0	0.00	78.80	2	3,200	0.06%
2021/07/14	28	79.01	11	78.86	79.00	17	3,035	0.56%
2021/07/13	1	77.70	7	76.93	77.00	-6	2,727	-0.22%
2021/07/12	0	0.00	9	74.76	74.70	-9	2,556	-0.35%
2021/07/09	1	74.70	0	0.00	74.80	1	2,564	0.04%
2021/07/08	11	76.16	0	0.00	75.70	11	2,555	0.43%
2021/07/07	0	0.00	6	75.83	76.30	-6	2,540	-0.24%
2021/07/06	1	75.80	0	0.00	75.10	1	2,539	0.04%
2021/07/05	8	76.96	7	76.61	76.80	1	2,552	0.04%
2021/07/02	6	76.40	3	76.73	76.20	3	2,501	0.12%
2021/06/30	3	75.90	0	0.00	76.00	3	2,421	0.12%
2021/06/29	8	75.55	6.8	75.44	76.00	1.2	2,314	0.05%
2021/06/28	1.1	71.12	1	72.00	72.00	0.1	2,112	0.01%
2021/06/25	1	70.40	0	0.00	70.30	1	2,080	0.05%
2021/06/23	0	0.00	1	68.30	68.30	-1	2,070	-0.05%
2021/06/22	1	66.90	5	66.80	66.90	-4	2,077	-0.19%
2021/06/18	0	0.00	1	68.30	68.60	-1	2,109	-0.05%
2021/06/16	1	67.30	0	0.00	67.50	1	2,179	0.05%
2021/06/10	1	69.10	1	69.00	69.40	0	2,301	0.00%
2021/06/07	1	66.00	0	0.00	66.00	1	2,328	0.04%
2021/06/04	0	0.00	2	66.20	65.90	-2	2,346	-0.09%
2021/06/01	1	67.80	0	0.00	67.50	1	2,399	0.04%
2021/05/31	0.1	66.40	0	0.00	66.20	0.1	2,417	0.00%
2021/05/28	0	66.50	0	0.00	66.20	0	2,431	0.00%
2021/05/27	6	65.02	0	0.00	65.60	6	2,454	0.24%
2021/05/25	0	0.00	2	65.05	65.00	-2	2,537	-0.08%
2021/05/24	0	0.00	1	63.30	63.70	-1	2,608	-0.04%
2021/05/20	1	63.10	0	0.00	62.90	1	2,651	0.04%
2021/05/19	1	62.50	3	62.30	62.50	-2	2,681	-0.07%
2021/05/18	0	0.00	2	62.40	63.10	-2	2,714	-0.07%
2021/05/17	1	61.50	0	0.00	61.00	1	2,733	0.04%
2021/05/13	2	62.75	1	62.50	63.80	1	2,705	0.04%
2021/05/12	3	61.90	0	0.00	62.20	3	2,669	0.11%
2021/05/10	55	69.01	0	0.00	69.00	55	2,582	2.13%
2021/05/07	5	70.20	10	70.30	70.40	-5	2,586	-0.19%
2021/05/06	11	69.75	0	0.00	68.80	11	2,607	0.42%
2021/05/04	1.1	70.62	2	71.00	70.70	-0.9	2,596	-0.03%
2021/04/29	1	74.90	2	75.00	74.40	-1	2,619	-0.04%
2021/04/28	1	76.00	0	0.00	75.90	1	2,652	0.04%
2021/04/27	1	73.30	5	74.40	75.10	-4	2,598	-0.15%
2021/04/26	1.1	72.32	0	0.00	72.30	1.1	2,558	0.04%
2021/04/23	2	71.55	2	72.00	72.00	0	2,577	0.00%
2021/04/22	20	73.30	0	0.00	72.70	20	2,565	0.78%
2021/04/21	5	74.20	0	0.00	74.20	5	2,530	0.20%
2021/04/20	1	74.50	0	0.00	74.60	1	2,572	0.04%
2021/04/19	0	0.00	3	74.90	74.90	-3	2,604	-0.12%
2021/04/13	0.1	75.00	2	76.20	74.80	-1.9	2,693	-0.07%
2021/04/12	0	0.00	2	76.15	75.80	-2	2,727	-0.07%
2021/04/09	1.2	76.53	0	0.00	76.20	1.2	2,928	0.04%
2021/04/08	1	76.10	0	0.00	75.80	1	2,908	0.03%
2021/04/07	0.2	75.80	0	0.00	75.70	0.2	2,908	0.01%
2021/03/31	0	0.00	3	74.47	74.50	-3	2,914	-0.10%
2021/03/29	1.1	74.29	10	74.20	74.00	-8.9	2,924	-0.30%
2021/03/25	1	74.10	0	0.00	74.00	1	2,942	0.03%
2021/03/09	0	0.00	2	74.61	75.00	-2	3,261	-0.06%
2021/03/05	0	0.00	2	75.00	74.80	-2	3,315	-0.06%
2021/03/03	0.1	75.70	0	0.00	75.60	0.1	3,350	0.00%
2021/02/25	1	78.00	0	0.00	78.20	1	3,576	0.03%
2021/02/24	0	0.00	1	79.50	78.50	-1	3,639	-0.03%
2021/02/23	0	0.00	6	79.00	78.10	-6	3,625	-0.17%
2021/02/19	0	0.00	9	78.90	79.00	-9	3,640	-0.25%
2021/02/18	8	78.68	1	77.90	78.90	7	3,663	0.19%
2021/02/17	1	77.10	0	0.00	77.40	1	3,699	0.03%
2021/02/05	30	75.70	0	0.00	75.70	30	3,707	0.81%
2021/02/03	0	0.00	0	75.80	75.30	0	3,991	0.00%
2021/02/02	0	0.00	1	76.00	75.20	-1	4,143	-0.02%
2021/02/01	0	0.00	2	74.65	75.00	-2	4,173	-0.05%
2021/01/28	1	76.90	1	75.70	76.10	0	4,200	0.00%
2021/01/27	6	75.95	0	0.00	76.40	6	4,221	0.14%
2021/01/26	0.1	76.50	0	0.00	76.20	0.1	4,228	0.00%
2021/01/22	1	75.00	0	0.00	75.10	1	4,158	0.02%
2021/01/21	1	74.90	0	0.00	74.40	1	4,165	0.02%
2021/01/18	0	0.00	3	76.20	76.40	-3	4,152	-0.07%
2021/01/14	4	78.15	0	0.00	78.60	4	4,119	0.10%
2021/01/11	0.2	80.70	0	0.00	80.70	0.2	4,179	0.00%
2021/01/08	0	0.00	1	78.30	78.30	-1	4,273	-0.02%
2021/01/07	0	0.00	2	79.10	79.00	-2	4,425	-0.05%
2021/01/06	0	0.00	10	79.00	78.80	-10	4,420	-0.23%
2021/01/05	0.2	80.40	0.1	80.70	80.40	0.1	4,365	0.00%
2021/01/04	4.1	81.34	2	82.40	81.50	2.1	4,336	0.05%
2020/12/31	3	77.00	0	0.00	77.70	3	4,127	0.07%
2020/12/30	1	77.00	0	0.00	77.70	1	4,112	0.02%
2020/12/28	0.1	77.80	0	0.00	77.80	0.1	4,111	0.00%
2020/12/24	0	0.00	3	77.70	77.30	-3	4,104	-0.07%
2020/12/21	1	77.00	0	0.00	77.00	1	4,341	0.02%
2020/12/18	4	77.03	0	0.00	77.20	4	4,464	0.09%
2020/12/16	0	0.00	2	76.70	77.30	-2	4,524	-0.04%
2020/12/15	54	76.09	0	0.00	75.90	54	4,621	1.17%
2020/12/11	50	77.10	2	76.75	78.10	48	4,859	0.99%
2020/12/10	2	78.05	0	0.00	77.50	2	4,866	0.04%
2020/12/09	3	79.63	1	79.50	79.50	2	4,860	0.04%
2020/12/08	2	79.40	0	0.00	79.50	2	4,881	0.04%
2020/12/07	53	79.58	0	0.00	80.00	53	4,946	1.07%
2020/12/04	50	80.70	1	80.20	80.90	49	4,942	0.99%
2020/12/03	2	81.95	2	82.05	81.50	0	4,982	0.00%
2020/12/02	4	83.18	1	83.40	83.40	3	5,117	0.06%
2020/12/01	0	0.00	5	81.50	82.30	-5	5,187	-0.10%
2020/11/30	3	82.90	1	82.70	82.70	2	5,368	0.04%
2020/11/27	1	83.20	1	83.20	83.20	0	5,568	0.00%
2020/11/25	11	84.02	4	83.33	83.10	7	6,291	0.11%
2020/11/24	8	84.70	116	84.76	84.60	-108	6,492	-1.66%	大賣/鉅額交易
2020/11/23	1	82.10	4	83.35	83.10	-3	6,702	-0.04%
2020/11/20	1	81.50	4	82.50	82.10	-3	6,788	-0.04%
2020/11/19	3	81.33	2	81.75	81.80	1	7,057	0.01%
2020/11/17	1	80.90	12	80.20	80.20	-11	7,399	-0.15%
2020/11/16	7	80.81	5	80.80	80.80	2	7,421	0.03%
2020/11/11	39	82.24	35	83.34	82.00	4	7,531	0.05%
2020/11/10	5	81.74	12	81.43	81.00	-7	7,296	-0.10%
2020/11/09	0	0.00	7	80.01	79.40	-7	7,174	-0.10%
2020/11/06	0	0.00	1	80.10	79.30	-1	7,165	-0.01%
2020/11/05	1	78.50	1	78.70	78.70	0	7,157	0.00%
2020/11/04	0	0.00	101	78.82	78.80	-101	7,140	-1.41%	大賣/鉅額交易
2020/11/02	98	74.00	0	0.00	74.60	98	7,073	1.39%
2020/10/30	0	0.00	1	76.00	75.50	-1	7,062	-0.01%
2020/10/29	0	0.00	1	76.40	76.80	-1	7,040	-0.01%
2020/10/28	4	76.53	0	0.00	76.20	4	7,014	0.06%
2020/10/26	1	76.30	0	0.00	76.10	1	6,938	0.01%
2020/10/23	0	0.00	1	77.40	77.60	-1	6,913	-0.01%
2020/10/22	1	76.50	0	0.00	77.40	1	6,931	0.01%
2020/10/21	3	78.67	4	79.23	78.10	-1	6,890	-0.01%
2020/10/20	1	80.50	1	79.90	79.90	0	6,834	0.00%
2020/10/19	3	81.17	2	80.95	80.90	1	6,801	0.01%
2020/10/16	7	80.00	21	80.88	79.70	-14	6,727	-0.21%
2020/10/15	3	75.00	154	79.59	80.10	-151	6,535	-2.31%	大賣/鉅額交易
2020/10/08	1	76.60	0	0.00	76.60	1	6,367	0.02%
2020/09/25	151	74.47	1	75.80	74.60	150	6,478	2.32%	大買/鉅額交易
2020/09/24	10	77.54	1	76.60	76.60	9	6,380	0.14%
2020/09/23	6	78.98	3	79.13	78.30	3	6,315	0.05%
2020/09/22	0	0.00	7	81.57	81.30	-7	6,232	-0.11%
2020/09/21	0	0.00	1	82.60	82.80	-1	6,183	-0.02%
2020/09/18	9	83.61	5	82.90	82.70	4	6,137	0.07%
2020/09/17	9	83.16	10	83.03	83.90	-1	6,020	-0.02%
2020/09/16	1	80.80	1	80.10	80.10	0	5,739	0.00%
2020/09/15	1	80.10	2	80.70	80.50	-1	5,706	-0.02%
2020/09/14	1	79.40	2	79.60	79.40	-1	5,699	-0.02%
2020/09/11	3	79.63	3	79.30	79.90	0	5,627	0.00%
2020/09/09	1	80.20	1	80.70	80.70	0	5,474	0.00%
2020/09/08	4	79.85	1	80.20	80.20	3	5,407	0.06%
2020/09/07	123	80.20	260	79.75	79.40	-137	5,325	-2.57%	大買/大賣/鉅額交易
2020/09/04	106	82.62	145	82.33	82.70	-39	5,167	-0.75%	大買/大賣/
2020/09/03	167	83.83	138	84.10	83.90	29	5,049	0.57%	大買/大賣/
2020/09/02	172	85.02	42	85.25	85.10	130	4,860	2.67%	大買/鉅額交易
2020/09/01	82	84.74	172	85.04	82.50	-90	4,625	-1.95%	大賣/
2020/08/31	128	82.19	181	81.55	82.50	-53	4,152	-1.28%	大買/大賣/
2020/08/28	5	79.50	56	79.81	79.60	-51	3,880	-1.31%
2020/08/27	269	78.66	275	78.01	79.00	-6	3,587	-0.17%	大買/大賣/
2020/08/26	164	75.67	36	76.16	75.80	128	3,223	3.97%	大買/鉅額交易
2020/08/25	41	74.95	157	75.60	75.00	-116	3,051	-3.80%	大賣/鉅額交易
2020/08/24	179	73.49	26	73.81	74.00	153	2,725	5.61%	大買/鉅額交易
2020/08/21	11	69.55	2	70.30	69.70	9	2,459	0.37%
2020/08/20	1	64.50	1	65.50	65.80	0	2,365	0.00%
2020/08/19	1	68.60	0	0.00	67.70	1	2,285	0.04%
2020/08/17	4	69.25	5	68.96	69.40	-1	2,076	-0.05%
2020/08/13	1	66.80	2	67.55	67.10	-1	2,008	-0.05%
2020/07/21	1	65.00	0	0.00	65.00	1	2,035	0.05%
2020/07/17	1	65.60	0	0.00	65.00	1	2,062	0.05%
2020/07/16	1	65.80	0	0.00	66.50	1	2,076	0.05%
2020/07/15	50	65.60	1	66.30	65.90	49	2,070	2.37%
2020/07/14	0	0.00	2	68.50	68.00	-2	2,079	-0.10%
2020/07/13	0	0.00	1	69.10	68.70	-1	2,052	-0.05%
2020/07/10	0	0.00	3	68.50	69.10	-3	2,071	-0.14%
2020/07/09	2	70.30	1	71.00	70.30	1	2,067	0.05%
2020/07/08	1	69.70	0	0.00	70.70	1	2,059	0.05%
2020/07/07	5	70.34	0	0.00	70.40	5	2,043	0.24%
2020/06/29	3	62.37	0	0.00	62.40	3	2,124	0.14%
2020/06/16	1	63.30	0	0.00	63.20	1	2,158	0.05%
2020/06/11	1	64.60	0	0.00	63.90	1	2,261	0.04%
2020/06/10	2	66.60	0	0.00	66.30	2	2,262	0.09%
2020/06/03	0	0.00	5	65.20	65.40	-5	2,409	-0.21%
2020/05/25	0	0.00	1	62.10	62.40	-1	2,391	-0.04%
2020/05/12	5	64.48	0	0.00	64.40	5	2,399	0.21%
2020/05/08	1	62.00	0	0.00	62.00	1	2,319	0.04%
2020/04/29	0	0.00	1	62.20	61.90	-1	2,322	-0.04%
2020/04/20	1	60.20	41	60.00	60.50	-40	2,277	-1.76%
2020/04/17	1	60.60	8	62.10	60.20	-7	2,266	-0.31%
2020/04/16	0	0.00	6	61.33	61.50	-6	2,224	-0.27%
2020/04/15	1	60.90	1	61.70	61.50	0	2,208	0.00%
2020/04/14	0	0.00	4	60.20	60.10	-4	2,184	-0.18%
2020/04/13	2	59.50	4	59.48	59.40	-2	2,166	-0.09%
2020/04/10	10	59.51	0	0.00	60.00	10	2,179	0.46%
2020/04/09	1	60.60	1	61.70	59.00	0	2,195	0.00%
2020/04/08	1	58.00	39	58.12	58.80	-38	2,147	-1.77%
2020/04/07	9	55.03	9	56.06	55.60	0	2,060	0.00%
2020/04/06	32	53.87	5	54.10	54.20	27	2,008	1.34%
2020/04/01	3	54.50	3	55.07	54.20	0	1,992	0.00%
2020/03/30	2	50.60	2	50.95	51.00	0	1,870	0.00%
2020/03/27	8	52.11	8	51.34	51.30	0	1,859	0.00%
2020/03/26	0	0.00	0	51.70	51.50	0	1,842	0.00%
2020/03/24	0	0.00	1	48.65	48.30	-1	1,852	-0.05%
2020/03/23	1	46.10	0	0.00	46.10	1	1,856	0.05%
2020/03/20	0	0.00	1	47.80	49.05	-1	1,842	-0.05%
2020/03/19	1	45.10	15	45.15	45.10	-14	1,806	-0.77%
2020/03/18	2	51.10	0	0.00	50.10	2	1,746	0.11%
2020/03/17	0	0.00	19	52.43	52.10	-19	1,719	-1.10%
2020/03/16	0	0.00	22	55.57	55.50	-22	1,688	-1.30%
2020/03/13	5	54.80	5	55.00	57.60	0	1,672	0.00%
2020/03/12	3	60.83	8	61.10	60.80	-5	1,588	-0.31%
2020/03/09	0	0.00	14	68.50	68.20	-14	1,545	-0.91%
2020/03/05	0	0.00	5.1	70.80	70.60	-5.1	1,562	-0.33%
2020/03/04	0	0.00	7	68.90	69.10	-7	1,559	-0.45%
2020/03/03	3	69.60	2	69.10	69.10	1	1,583	0.06%
2020/02/27	0	0.00	21	68.67	69.00	-21	1,603	-1.31%
2020/02/25	2	68.80	0	0.00	69.10	2	1,570	0.13%
2020/02/24	2	70.15	0	0.00	69.50	2	1,523	0.13%
2020/02/21	82	71.50	0	0.00	71.50	82	1,503	5.45%
2020/02/20	0	0.00	4	72.20	72.20	-4	1,529	-0.26%
2020/02/19	19	71.80	2	71.90	71.90	17	1,536	1.11%
2020/02/18	0	0.00	2	72.00	71.70	-2	1,561	-0.13%
2020/02/17	1	71.80	0	0.00	72.10	1	1,566	0.06%
2020/02/13	0	0.00	1	73.00	72.40	-1	1,579	-0.06%
2020/02/12	2	72.10	0	0.00	72.20	2	1,610	0.12%
2020/02/07	1	71.50	0	0.00	71.10	1	1,783	0.06%
2020/02/06	0	0.00	1	72.00	72.00	-1	1,835	-0.05%
2020/02/05	1	70.40	7	70.99	71.00	-6	1,894	-0.32%
2020/02/03	1	68.90	0	0.00	68.90	1	2,110	0.05%
2020/01/31	2	70.90	0	0.00	70.70	2	2,123	0.09%
2020/01/20	6	75.40	1	75.50	75.50	5	2,169	0.23%
2020/01/16	0	0.00	7	75.53	75.60	-7	2,190	-0.32%
2020/01/15	1	75.70	1	75.30	75.30	0	2,198	0.00%
2020/01/14	5	75.40	5	75.60	75.60	0	2,212	0.00%
2020/01/10	2	74.55	6	74.47	74.30	-4	2,268	-0.18%
2020/01/09	0	0.00	4	74.30	74.20	-4	2,277	-0.18%
2020/01/08	2	73.70	2	74.10	73.60	0	2,281	0.00%
2020/01/07	6	74.20	3	74.40	74.50	3	2,273	0.13%
2020/01/06	2	74.90	0	0.00	74.30	2	2,279	0.09%
2020/01/03	16	76.64	22	75.74	75.70	-6	2,275	-0.26%
2020/01/02	1	76.10	2	76.10	76.30	-1	2,264	-0.04%
2019/12/31	0	0.00	1	75.50	75.50	-1	2,270	-0.04%
2019/12/30	3	75.70	2	75.55	75.50	1	2,270	0.04%
2019/12/26	0	0.00	7	75.90	75.80	-7	2,268	-0.31%
2019/12/24	2	75.30	0	0.00	75.30	2	2,322	0.09%
2019/12/23	6	75.63	0	0.00	75.30	6	2,369	0.25%
2019/12/19	2	75.50	0	0.00	75.70	2	2,387	0.08%
2019/12/18	0	0.00	2	75.70	75.60	-2	2,390	-0.08%
2019/12/17	0	0.00	3	75.10	75.20	-3	2,392	-0.13%
2019/12/16	12	74.36	7	74.67	74.60	5	2,422	0.21%
2019/12/13	6	74.93	13	74.60	74.60	-7	2,467	-0.28%
2019/12/12	2	74.70	1	74.80	74.80	1	2,567	0.04%
2019/12/11	0	0.00	19	74.80	74.80	-19	2,569	-0.74%
2019/12/10	2	74.60	2	75.40	75.10	0	2,576	0.00%
2019/12/09	20	75.26	0	0.00	74.70	20	2,588	0.77%
2019/12/06	25	75.50	0	0.00	75.50	25	2,605	0.96%
2019/12/05	23	75.24	30	76.10	75.80	-7	2,656	-0.26%
2019/12/04	10	74.10	0	0.00	74.00	10	2,687	0.37%
2019/12/03	10	74.30	0	0.00	74.20	10	2,770	0.36%
2019/12/02	20	73.95	17	74.24	74.50	3	2,878	0.10%
2019/11/29	0	0.00	1	75.30	75.00	-1	3,123	-0.03%
2019/11/28	2	74.90	2	75.60	75.10	0	3,153	0.00%
2019/11/27	4	75.10	2	74.90	74.90	2	3,158	0.06%
2019/11/26	10	75.09	8	75.05	75.20	2	3,164	0.06%
2019/11/25	10	75.25	0	0.00	74.90	10	3,207	0.31%
2019/11/22	2	75.10	2	75.30	75.10	0	3,309	0.00%
2019/11/21	2	74.60	0	0.00	75.10	2	3,321	0.06%
2019/11/20	1	75.50	3	75.20	75.10	-2	3,336	-0.06%
2019/11/15	2	73.70	3	74.07	74.10	-1	3,322	-0.03%
2019/11/13	0	0.00	7	75.21	75.10	-7	3,341	-0.21%
2019/11/12	4	74.00	4	74.18	74.20	0	3,370	0.00%
2019/11/11	15	74.54	8	73.60	73.60	7	3,397	0.21%
2019/11/08	0	0.00	6	75.13	75.00	-6	3,389	-0.18%
2019/11/07	7	74.89	3	74.50	74.50	4	3,402	0.12%
2019/11/06	8	75.59	11	75.69	75.80	-3	3,349	-0.09%
2019/11/05	10	74.50	6	74.50	74.50	4	3,319	0.12%
2019/11/04	19	74.60	17	74.51	74.40	2	3,306	0.06%
2019/11/01	129	74.86	1	74.90	74.90	128	3,263	3.92%	大買/鉅額交易
2019/10/31	15	76.97	10	76.00	76.00	5	3,189	0.16%
2019/10/30	18	77.33	22	78.17	78.10	-4	3,079	-0.13%
2019/10/29	5	78.24	1	77.60	77.60	4	3,051	0.13%
2019/10/28	65	78.83	26	78.55	78.60	39	3,016	1.29%
2019/10/24	0	0.00	2	80.95	81.10	-2	2,963	-0.07%
2019/10/23	7	80.84	0	0.00	80.30	7	2,977	0.24%
2019/10/22	20	80.60	0	0.00	80.60	20	2,996	0.67%
2019/10/21	16	81.02	0	0.00	80.80	16	3,002	0.53%
2019/10/18	5	81.54	7	82.86	81.00	-2	3,026	-0.07%
2019/10/17	0	0.00	1	81.30	81.20	-1	2,964	-0.03%
2019/10/16	0	0.00	15	81.20	80.60	-15	2,954	-0.51%
2019/10/15	3	80.83	2.1	80.60	80.60	0.9	2,957	0.03%
2019/10/14	3	81.50	0	0.00	81.00	3	2,958	0.10%
2019/10/08	4	81.58	0	0.00	80.60	4	2,935	0.14%
2019/10/07	30	82.08	10	81.90	81.90	20	2,919	0.69%
2019/09/27	1	82.80	0	0.00	81.60	1	2,870	0.03%
2019/09/26	13	83.75	2	84.80	83.30	11	2,833	0.39%
2019/09/25	1	82.70	0	0.00	83.80	1	2,796	0.04%
2019/09/24	0	0.00	3	83.70	83.00	-3	2,801	-0.11%
2019/09/20	0	0.00	6	83.12	83.00	-6	2,772	-0.22%
2019/09/19	0	0.00	8	82.69	82.80	-8	2,758	-0.29%
2019/09/18	0	0.00	5	82.60	81.90	-5	2,777	-0.18%
2019/09/17	12	82.23	7	83.90	81.20	5	2,728	0.18%
2019/09/16	1	82.00	0	0.00	81.80	1	2,666	0.04%
2019/09/10	0	0.00	11	82.20	81.30	-11	2,650	-0.41%
2019/09/09	22	81.21	10	81.25	81.50	12	2,612	0.46%
2019/09/06	0	0.00	2	82.15	82.10	-2	2,543	-0.08%
2019/09/05	2	81.35	2	81.70	81.90	0	2,451	0.00%
2019/09/04	1	82.00	4	81.90	82.00	-3	2,365	-0.13%
2019/09/03	29	80.66	30	81.04	80.70	-1	2,259	-0.04%
2019/09/02	20	78.33	20	78.85	79.00	0	1,996	0.00%
2019/08/30	10	78.78	0	0.00	78.80	10	1,958	0.51%
2019/08/29	0	0.00	1	78.80	78.80	-1	1,932	-0.05%
2019/08/28	1	80.40	0	0.00	79.30	1	1,914	0.05%
2019/08/27	5	80.10	13	79.96	79.20	-8	1,862	-0.43%
2019/08/26	0	0.00	2	77.10	77.00	-2	1,752	-0.11%
2019/08/23	0	0.00	1	77.80	77.80	-1	1,743	-0.06%
2019/08/20	10	77.95	1	78.20	77.80	9	1,728	0.52%
2019/08/19	1	77.70	0	0.00	77.80	1	1,724	0.06%
2019/08/16	0	0.00	1	78.70	78.00	-1	1,719	-0.06%
2019/08/15	1	77.00	0	0.00	77.90	1	1,728	0.06%
2019/08/14	1	78.00	1	78.40	77.90	0	1,708	0.00%
2019/08/13	2	76.50	0	0.00	77.20	2	1,703	0.12%
2019/08/12	0	0.00	3	75.73	76.90	-3	1,729	-0.17%
2019/08/02	2	76.00	0	0.00	75.80	2	1,915	0.10%
2019/07/22	0	0.00	3	77.10	77.50	-3	2,094	-0.14%
2019/07/19	0	0.00	1	76.10	75.80	-1	2,071	-0.05%
2019/07/18	5	75.60	0	0.00	75.40	5	2,088	0.24%
2019/07/16	1	76.30	0	0.00	76.30	1	2,181	0.05%
2019/07/01	0	0.00	1	74.60	74.50	-1	2,702	-0.04%
2019/06/27	0	0.00	1	73.70	73.60	-1	2,782	-0.04%
2019/06/25	4	73.45	4	74.18	72.90	0	2,776	0.00%
2019/06/24	1	72.10	0	0.00	72.30	1	2,766	0.04%
2019/06/19	0	0.00	1	71.30	71.10	-1	2,896	-0.03%
2019/05/30	1	70.40	0	0.00	70.30	1	3,624	0.03%
2019/05/28	1	68.60	0	0.00	68.60	1	3,689	0.03%
2019/05/23	1	69.90	0	0.00	70.10	1	3,829	0.03%
2019/05/17	2	69.00	0	0.00	68.50	2	3,911	0.05%
2019/05/16	1	70.20	1	70.50	69.70	0	3,894	0.00%
2019/05/15	1	69.40	0	0.00	69.20	1	3,886	0.03%
2019/05/14	1	67.20	6	68.24	69.30	-5	3,919	-0.13%
2019/05/13	2	71.15	4	71.60	70.20	-2	3,910	-0.05%
2019/05/10	1	74.20	3	74.17	73.50	-2	3,847	-0.05%
2019/05/09	4	76.73	1	75.90	75.80	3	3,794	0.08%
2019/05/08	3	77.47	0	0.00	77.50	3	3,787	0.08%
2019/05/07	1	78.90	2	78.70	78.70	-1	3,763	-0.03%
2019/05/06	0	0.00	1	79.40	79.50	-1	3,772	-0.03%
2019/05/03	0	0.00	1	81.60	81.10	-1	3,773	-0.03%
2019/05/02	2	80.20	0	0.00	80.50	2	3,808	0.05%
2019/04/30	0	0.00	2	79.40	80.00	-2	3,910	-0.05%
2019/04/29	5	78.60	0	0.00	78.60	5	3,962	0.13%
2019/04/26	2	80.00	0	0.00	80.00	2	3,981	0.05%
2019/04/25	2	80.90	2	81.00	80.80	0	3,983	0.00%
2019/04/23	4	81.20	0	0.00	81.10	4	4,027	0.10%
2019/04/22	10	82.00	3	81.80	81.80	7	4,006	0.17%
2019/04/18	9	81.33	8	80.40	80.10	1	3,974	0.03%
2019/04/17	9	82.91	2	82.70	82.00	7	3,968	0.18%
2019/04/16	3	83.27	3	83.23	83.40	0	3,921	0.00%
2019/04/15	7	82.57	7	81.44	82.80	0	3,849	0.00%
2019/04/11	1	79.80	1	80.10	79.90	0	3,945	0.00%
2019/04/10	2	81.10	4	80.90	80.90	-2	4,001	-0.05%
2019/04/08	5	80.90	24	81.46	81.50	-19	4,052	-0.47%
2019/04/03	17	80.64	9	81.09	80.60	8	4,051	0.20%
2019/04/02	9	81.33	11	81.29	81.10	-2	4,059	-0.05%
2019/04/01	34	82.31	33	82.67	82.00	1	4,061	0.02%
2019/03/29	2	80.40	2	80.90	81.00	0	3,987	0.00%
2019/03/28	9	80.90	0	0.00	80.50	9	4,008	0.22%
2019/03/27	3	80.90	0	0.00	80.90	3	4,039	0.07%
2019/03/26	4	82.13	0	0.00	81.60	4	4,075	0.10%
2019/03/25	3	81.47	3	80.93	82.10	0	4,063	0.00%
2019/03/22	6	83.18	0	0.00	81.70	6	4,118	0.15%
2019/03/21	3	83.43	3	83.17	82.80	0	4,101	0.00%
2019/03/20	0	0.00	2	82.70	82.80	-2	4,119	-0.05%
2019/03/19	0	0.00	1	82.00	81.70	-1	4,097	-0.02%
2019/03/18	6	79.82	49	79.74	81.60	-43	4,130	-1.04%
2019/03/15	16	76.96	0	0.00	76.50	16	3,954	0.40%
2019/03/14	17	77.87	0	0.00	76.70	17	3,935	0.43%
2019/03/13	8	78.69	0	0.00	78.20	8	3,921	0.20%
2019/03/11	0	0.00	2	79.40	78.80	-2	3,943	-0.05%
2019/03/08	5	76.72	1	77.90	78.20	4	4,004	0.10%
2019/03/07	1	78.00	3	78.30	77.70	-2	4,032	-0.05%
2019/03/06	0	0.00	8	78.33	78.10	-8	4,069	-0.20%
2019/03/05	11	78.24	4	79.15	77.40	7	4,202	0.17%
2019/03/04	2	78.75	15	79.57	78.70	-13	4,188	-0.31%
2019/02/27	0	0.00	25	78.86	78.60	-25	4,145	-0.60%
2019/02/26	8	78.80	13	79.29	78.80	-5	4,137	-0.12%
2019/02/25	0.1	78.90	9	78.20	78.90	-8.9	4,080	-0.22%
2019/02/22	9	77.34	28	77.50	77.10	-19	4,000	-0.47%
2019/02/21	0	0.00	11	78.05	77.60	-11	4,007	-0.27%
2019/02/20	25	77.24	0	0.00	77.30	25	3,990	0.63%
2019/02/19	2	77.80	22	77.36	77.20	-20	3,955	-0.51%
2019/02/18	0	0.00	3	76.50	76.50	-3	3,889	-0.08%
2019/02/15	43	76.32	10	75.40	75.40	33	3,863	0.85%
2019/02/14	1	76.00	0	0.00	76.10	1	3,842	0.03%
2019/02/13	15	76.17	39	76.88	76.30	-24	3,813	-0.63%
2019/02/12	14	75.69	0	0.00	75.70	14	3,760	0.37%
2019/02/11	5	76.14	5	76.92	76.30	0	3,724	0.00%
2019/01/30	38	75.71	5	75.82	75.40	33	3,703	0.89%
2019/01/28	0	0.00	13	76.30	76.20	-13	3,652	-0.36%
2019/01/25	42	75.85	0	0.00	75.60	42	3,646	1.15%
2019/01/23	5	76.24	9	76.80	77.30	-4	3,604	-0.11%
2019/01/22	9	76.39	6	76.78	75.50	3	3,566	0.08%
2019/01/21	8	77.48	2	77.50	77.50	6	3,489	0.17%
2019/01/18	2	78.45	1	78.90	78.70	1	3,424	0.03%
2019/01/17	6	80.20	2	79.40	79.40	4	3,394	0.12%
2019/01/16	2	80.50	0	0.00	80.60	2	3,450	0.06%
2019/01/15	1	80.70	0	0.00	81.00	1	3,446	0.03%
2019/01/14	0.3	80.00	0	0.00	79.80	0.3	3,408	0.01%
2019/01/11	1	80.00	0	0.00	79.60	1	3,413	0.03%
2019/01/09	3.2	80.68	1	81.80	80.60	2.2	3,377	0.06%
2019/01/07	10	84.20	1	81.80	82.00	9	3,293	0.27%
2019/01/04	4	82.85	0	0.00	83.10	4	3,226	0.12%
2019/01/03	0	0.00	2	82.50	82.20	-2	3,165	-0.06%
2019/01/02	1	81.80	4	82.30	80.90	-3	3,059	-0.10%
2018/12/28	0	0.00	24	79.33	79.90	-24	2,974	-0.81%
2018/12/27	7	78.63	209	78.84	79.00	-202	2,964	-6.82%	大賣/鉅額交易
2018/12/26	4	77.23	47	77.73	77.10	-43	2,902	-1.48%
2018/12/24	1	79.10	93	79.15	80.50	-92	2,843	-3.24%
2018/12/22	2	77.80	58	78.13	78.10	-56	2,792	-2.01%
2018/12/21	0	0.00	242	78.15	77.90	-242	2,821	-8.58%	大賣/鉅額交易
2018/12/20	2	78.55	322	78.76	78.40	-320	2,799	-11.43%	大賣/鉅額交易
2018/12/19	1	79.20	358	79.68	78.80	-357	2,767	-12.90%	大賣/鉅額交易
2018/12/18	5	78.50	246	79.25	78.60	-241	2,707	-8.90%	大賣/鉅額交易
2018/12/17	18	79.42	155	81.92	79.10	-137	2,711	-5.05%	大賣/鉅額交易
2018/12/14	19	81.08	336	80.29	80.90	-317	2,682	-11.82%	大賣/鉅額交易
2018/12/13	3	80.07	124	80.13	80.00	-121	2,665	-4.54%	大賣/鉅額交易
2018/12/12	14	80.39	184	80.86	80.50	-170	2,751	-6.18%	大賣/鉅額交易
2018/12/11	11	78.72	284	79.48	80.50	-273	2,727	-10.01%	大賣/鉅額交易
2018/12/10	6	77.13	140	77.36	77.30	-134	2,619	-5.11%	大賣/鉅額交易
2018/12/07	2	76.40	167	76.36	76.40	-165	2,597	-6.35%	大賣/鉅額交易
2018/12/06	20	74.69	13	75.02	74.20	7	2,591	0.27%
2018/12/05	5	76.52	25	77.27	76.80	-20	2,574	-0.78%
2018/12/04	18	79.06	10	78.80	78.30	8	2,572	0.31%
2018/12/03	4	79.05	79	79.26	79.50	-75	2,563	-2.93%
2018/11/30	2	76.60	13	76.96	77.00	-11	2,500	-0.44%
2018/11/29	10	78.20	19	77.53	77.00	-9	2,526	-0.36%
2018/11/28	35	77.29	108	76.95	77.50	-73	2,469	-2.96%	大賣/
2018/11/27	0	0.00	13	73.40	73.60	-13	2,308	-0.56%
2018/11/26	0	0.00	13	72.05	72.20	-13	2,279	-0.57%
2018/11/23	119	71.53	0	0.00	71.10	119	2,275	5.23%	大買/鉅額交易
2018/11/21	6	74.13	0	0.00	73.80	6	2,251	0.27%
2018/11/20	15	74.29	3	75.00	74.00	12	2,246	0.53%
2018/11/19	0	0.00	36	74.69	74.70	-36	2,228	-1.62%
2018/11/15	0	0.00	4	73.90	73.90	-4	2,186	-0.18%
2018/11/13	2	71.65	1	72.40	73.20	1	2,206	0.05%
2018/11/12	1	73.30	0	0.00	73.30	1	2,190	0.05%
2018/11/09	6	73.58	6	74.05	73.50	0	2,193	0.00%
2018/11/07	3	73.10	4	72.83	73.20	-1	2,125	-0.05%
2018/11/06	5	72.64	11	74.14	71.50	-6	2,124	-0.28%
2018/11/05	1	72.80	1	73.30	73.00	0	2,099	0.00%
2018/11/02	2	71.60	3	72.60	72.80	-1	2,116	-0.05%
2018/10/31	0	0.00	6	70.45	72.00	-6	2,107	-0.28%
2018/10/30	6	67.77	4	67.70	68.80	2	2,121	0.09%
2018/10/29	9	69.80	5	72.54	68.90	4	2,137	0.19%
2018/10/26	5	73.70	6	73.30	72.60	-1	2,098	-0.05%
2018/10/25	11	73.07	4	73.55	72.60	7	2,058	0.34%
2018/10/24	0	0.00	7	72.63	74.00	-7	2,031	-0.34%
2018/10/23	3	71.20	2	71.80	71.20	1	1,948	0.05%
2018/10/19	2	68.50	4	70.35	71.00	-2	1,922	-0.10%
2018/10/17	0	0.00	2	71.70	71.10	-2	1,931	-0.10%
2018/10/16	0	0.00	5	68.58	69.70	-5	1,934	-0.26%
2018/10/12	4	63.98	17	66.85	67.50	-13	1,939	-0.67%
2018/10/11	25	66.10	2	66.50	64.30	23	1,976	1.16%
2018/10/09	0	0.00	1	71.10	69.90	-1	1,985	-0.05%
2018/10/08	0	0.00	2	70.80	70.50	-2	1,986	-0.10%
2018/10/05	2	70.10	0	0.00	70.00	2	1,991	0.10%
2018/09/28	2	74.10	0	0.00	74.10	2	2,032	0.10%
2018/09/25	0	0.00	1	75.10	75.20	-1	1,964	-0.05%
2018/09/21	1	74.70	5	74.90	75.10	-4	1,938	-0.21%
2018/09/20	5	74.12	3	74.80	74.10	2	1,904	0.10%
2018/09/19	3	73.67	0	0.00	72.60	3	1,830	0.16%
2018/09/18	2	74.30	5	74.44	74.10	-3	1,753	-0.17%
2018/09/17	1	73.00	1	72.20	72.50	0	1,596	0.00%
2018/09/10	2	71.50	4	69.85	69.20	-2	1,457	-0.14%
2018/09/07	0	0.00	2	72.85	70.80	-2	1,430	-0.14%
2018/09/05	4	72.93	0	0.00	71.90	4	1,384	0.29%
2018/09/04	0	0.00	5	69.50	69.20	-5	1,313	-0.38%
2018/08/31	5	68.40	0	0.00	68.60	5	1,349	0.37%
2018/08/21	1	68.20	0	0.00	68.50	1	1,428	0.07%
2018/08/13	1	72.20	0	0.00	72.00	1	1,495	0.07%
2018/08/09	2	73.90	0	0.00	73.80	2	1,477	0.14%
2018/07/17	2	75.05	2	75.50	77.00	0	1,424	0.00%
2018/07/13	0	0.00	1	76.20	75.20	-1	1,491	-0.07%
2018/07/11	0	0.00	1	74.70	73.70	-1	1,514	-0.07%
2018/07/06	0	0.00	1	73.60	73.90	-1	1,524	-0.07%
2018/07/02	0	0.00	1	72.30	71.60	-1	1,539	-0.06%
2018/06/29	1	72.10	5	71.40	72.70	-4	1,573	-0.25%
2018/06/28	5	70.70	0	0.00	70.50	5	1,564	0.32%
2018/06/19	0	0.00	1	74.30	73.80	-1	1,641	-0.06%
2018/06/15	0	0.00	8	72.74	73.10	-8	1,633	-0.49%
2018/06/14	0	0.00	5	73.70	73.50	-5	1,642	-0.30%
2018/06/05	8	73.79	0	0.00	73.60	8	1,711	0.47%
2018/06/01	1	73.70	0	0.00	72.80	1	1,727	0.06%
2018/05/31	0	0.00	5	71.50	71.60	-5	1,710	-0.29%
2018/05/30	5	70.60	0	0.00	70.50	5	1,748	0.29%
2018/05/28	0	0.00	1	71.40	71.90	-1	1,781	-0.06%
2018/05/22	0	0.00	0.5	70.50	69.70	-0.5	1,782	-0.03%
2018/05/21	0.5	71.60	1	71.30	71.50	-0.5	1,742	-0.03%
2018/05/11	2	66.05	0	0.00	66.10	2	1,676	0.12%
2018/05/10	1	67.00	0	0.00	66.00	1	1,672	0.06%
2018/04/24	0	0.00	1	69.90	69.70	-1	1,633	-0.06%
2018/04/20	3	69.93	0	0.00	69.00	3	1,594	0.19%
2018/04/19	1	72.50	0	0.00	71.40	1	1,519	0.07%
2018/04/18	2	73.05	0	0.00	72.70	2	1,468	0.14%
2018/04/17	3	73.20	1	75.00	73.50	2	1,453	0.14%
2018/04/16	1	75.60	0	0.00	74.80	1	1,423	0.07%
2018/04/13	1	76.00	0	0.00	75.90	1	1,416	0.07%
2018/04/12	1	76.00	0	0.00	76.30	1	1,415	0.07%
2018/04/11	1	76.00	0	0.00	76.00	1	1,430	0.07%
2018/03/28	2	76.05	0	0.00	76.00	2	1,385	0.14%
2018/03/26	1	77.10	0	0.00	77.30	1	1,337	0.07%
2018/03/20	1	78.70	0.5	79.00	78.70	0.5	1,287	0.04%
2018/03/19	2	79.50	0	0.00	79.40	2	1,273	0.16%
2018/03/15	0	0.00	1	79.70	79.30	-1	1,225	-0.08%
2018/03/13	1	78.90	0	0.00	79.10	1	1,194	0.08%
2018/03/12	40	78.80	0	0.00	78.80	40	1,181	3.39%
2018/03/09	1	79.30	0	0.00	78.90	1	1,177	0.08%
2018/03/08	0.5	79.40	0	0.00	78.90	0.5	1,152	0.04%
2018/03/05	2	79.05	0	0.00	78.50	2	1,103	0.18%
2018/03/02	2	79.65	0	0.00	79.70	2	1,062	0.19%
2018/03/01	1	80.30	0	0.00	80.10	1	1,068	0.09%
2018/02/27	1	81.30	0	0.00	81.60	1	1,081	0.09%
2018/02/06	0	0.00	2	82.80	81.30	-2	1,120	-0.18%
2018/02/02	0	0.00	0.3	85.50	85.20	-0.3	1,111	-0.02%
2018/01/25	0.1	86.50	0	0.00	86.40	0.1	1,162	0.01%
2018/01/16	2	86.90	2	86.80	86.30	0	1,157	0.00%
2018/01/03	0	0.00	1	86.60	87.20	-1	1,247	-0.08%