啟碁 (6285)-國泰-忠孝券商分點個股進出

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
114.0
漲跌
▲1.0
漲幅
+0.88%
成交量
1,335張
產業
上市通信網路類股
1071人加入追蹤

立即追蹤
本地時間:13:30(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

啟碁 (6285)籌碼相關－國泰-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/11/20	2.1	113.55	92	113.55	113.00	-89.9	2,842	-3.16%
2024/11/19	97.1	111.63	6	112.49	113.50	91.1	2,847	3.20%
2024/11/18	7.4	113.36	0.1	116.00	111.00	7.4	2,860	0.26%
2024/11/15	2	121.00	5.1	121.11	120.50	-3.1	2,794	-0.11%
2024/11/14	1.1	122.53	0	0.00	121.00	1.1	2,816	0.04%
2024/11/12	2	121.01	2	121.50	120.50	0	2,809	0.00%
2024/11/11	4.4	120.99	1	121.00	120.50	3.4	2,842	0.12%
2024/11/08	4.4	119.77	0	123.50	119.00	4.4	2,885	0.15%
2024/11/07	1.1	122.61	0	0.00	123.50	1.1	2,961	0.04%
2024/11/06	0.3	124.50	3	123.67	124.50	-2.8	2,918	-0.09%
2024/11/05	1	119.52	1	119.50	119.50	0	2,898	0.00%
2024/11/04	8	119.44	0.1	119.50	119.00	7.9	2,981	0.26%
2024/11/01	15	122.77	12	121.88	121.50	3	3,050	0.10%
2024/10/30	11	126.18	11.5	123.66	122.00	-0.5	3,077	-0.02%
2024/10/29	8	121.50	10.5	125.31	126.00	-2.5	3,054	-0.08%
2024/10/28	8.4	123.03	3.7	121.91	124.00	4.8	2,992	0.16%
2024/10/25	15	121.40	14	123.39	124.50	1	2,891	0.03%
2024/10/24	1.9	118.34	4	117.38	116.50	-2.1	2,749	-0.08%
2024/10/23	1	116.00	0	0.00	116.00	1	2,762	0.04%
2024/10/22	4	116.75	0	0.00	116.50	4	2,751	0.15%
2024/10/21	2	118.00	2	117.00	118.00	0	2,824	0.00%
2024/10/17	3.3	116.23	2	117.50	116.00	1.3	2,949	0.04%
2024/10/16	0	0.00	0	115.50	115.50	0	2,989	0.00%
2024/10/15	1.2	114.08	0	0.00	113.50	1.2	2,998	0.04%
2024/10/14	1.2	114.92	1	115.50	115.00	0.2	3,020	0.01%
2024/10/11	0	0.00	0	114.00	114.00	0	3,035	0.00%
2024/10/09	0.3	115.50	0	0.00	113.00	0.3	3,052	0.01%
2024/10/08	1.1	115.57	0	0.00	115.00	1.1	3,082	0.03%
2024/10/07	0	115.50	1	116.00	117.00	-1	3,145	-0.03%
2024/10/04	0.1	114.11	0	0.00	114.00	0.1	3,174	0.00%
2024/10/01	2.1	114.95	0	0.00	114.00	2.1	3,191	0.07%
2024/09/30	0.1	116.50	0	0.00	116.00	0.1	3,218	0.00%
2024/09/26	0.2	121.00	0	0.00	119.00	0.2	3,616	0.01%
2024/09/23	9.3	120.43	5	119.50	119.50	4.3	3,793	0.11%
2024/09/20	1.1	118.00	2	118.75	118.00	-1	3,821	-0.03%
2024/09/19	1	114.00	0	0.00	114.00	1	3,867	0.03%
2024/09/18	0	0.00	0	115.75	114.50	0	3,940	0.00%
2024/09/10	0.1	112.50	0	0.00	110.50	0.1	4,182	0.00%
2024/09/09	0	0.00	1	111.50	112.50	-1	4,226	-0.02%
2024/09/06	0	112.50	0.2	113.00	112.50	-0.1	4,235	0.00%
2024/09/05	0.2	113.17	0	0.00	112.00	0.2	4,253	0.00%
2024/09/04	0.2	114.50	3	115.00	113.50	-2.9	4,248	-0.07%
2024/09/03	0.2	119.49	0	0.00	118.50	0.2	4,267	0.00%
2024/09/02	1	122.00	0	0.00	122.00	1	4,265	0.02%
2024/08/30	0	123.00	1	122.00	122.00	-1	4,333	-0.02%
2024/08/29	0	0.00	5	121.60	121.50	-5	4,377	-0.11%
2024/08/28	2	123.50	362	123.86	123.00	-360	4,426	-8.13%	大賣/鉅額交易
2024/08/27	45	125.39	1	125.50	125.50	44	4,538	0.97%
2024/08/26	26.8	124.72	1	125.00	124.50	25.8	4,578	0.56%
2024/08/23	90	123.47	2	123.25	124.00	88	4,708	1.87%
2024/08/22	97	124.88	68	123.57	123.50	29	4,712	0.62%
2024/08/21	171	124.05	3	123.67	123.00	168	4,720	3.56%	大買/鉅額交易
2024/08/20	5	124.00	1	123.50	124.00	4	4,737	0.08%
2024/08/19	0	0.00	2	122.25	122.00	-2	4,815	-0.04%
2024/08/16	2	121.00	2	121.00	122.00	0	4,816	0.00%
2024/08/15	3	119.67	1	120.50	118.50	2	4,817	0.04%
2024/08/14	1	120.01	1	121.50	120.00	0	4,836	0.00%
2024/08/13	2	119.75	0	0.00	120.00	2	4,854	0.04%
2024/08/12	3	120.00	0.1	119.50	122.00	2.9	4,906	0.06%
2024/08/09	7.3	122.01	2	121.00	121.50	5.3	4,818	0.11%
2024/08/08	0	0.00	1	129.00	129.00	-1	4,681	-0.02%
2024/08/07	0.8	130.31	0	0.00	130.50	0.8	4,655	0.02%
2024/08/06	1	121.50	2	123.00	124.50	-1	4,715	-0.02%
2024/08/05	3.1	124.52	4.6	129.59	124.50	-1.5	4,686	-0.03%
2024/08/02	4.4	135.98	6	137.08	138.00	-1.6	4,681	-0.03%
2024/08/01	2.1	141.27	2	143.50	141.50	0.1	4,635	0.00%
2024/07/30	2.1	139.86	0.1	141.00	142.00	2	4,628	0.04%
2024/07/29	1	141.00	1	140.50	140.00	0	4,620	0.00%
2024/07/26	0	139.80	0	140.00	140.00	0	4,607	0.00%
2024/07/23	0.1	142.50	0	0.00	142.50	0.1	4,604	0.00%
2024/07/22	1.2	140.06	0	142.00	141.00	1.2	4,626	0.03%
2024/07/19	1	147.00	0	0.00	145.50	1	4,574	0.02%
2024/07/17	0.1	147.88	0	0.00	146.50	0.1	4,534	0.00%
2024/07/16	5	146.00	0	147.50	148.00	5	4,545	0.11%
2024/07/12	1	147.00	0	0.00	147.00	1	4,614	0.02%
2024/07/11	0	0.00	1	149.00	148.00	-1	4,677	-0.02%
2024/07/10	2.3	149.33	1	149.50	147.50	1.3	4,751	0.03%
2024/07/09	2.2	147.73	0	0.00	148.00	2.2	4,764	0.05%
2024/07/08	1	149.00	0	0.00	147.00	1	4,753	0.02%
2024/07/05	8.1	147.88	0.1	149.50	147.50	8.1	4,750	0.17%
2024/07/04	1.1	148.32	1	148.00	148.00	0.1	4,757	0.00%
2024/07/03	3.2	147.01	0	149.50	144.50	3.1	4,742	0.07%
2024/07/02	7.1	143.71	0.2	144.94	144.50	6.9	4,665	0.15%
2024/07/01	2.9	157.96	0	0.00	157.00	2.9	4,363	0.07%
2024/06/28	0	162.00	10.5	161.07	161.00	-10.5	4,321	-0.24%
2024/06/27	0.1	166.00	0	0.00	162.00	0.1	4,277	0.00%
2024/06/26	1.1	167.54	1.2	168.50	168.50	-0.1	4,402	0.00%
2024/06/25	1.5	167.50	4.1	168.03	170.00	-2.6	4,464	-0.06%
2024/06/24	8	171.37	8	165.44	165.50	0	4,469	0.00%
2024/06/21	0	162.50	4.5	166.89	170.00	-4.4	4,460	-0.10%
2024/06/20	0	0.00	2	161.50	161.00	-2	4,399	-0.05%
2024/06/19	0	0.00	0.3	160.00	159.00	-0.3	4,472	-0.01%
2024/06/18	2	160.50	1	160.50	160.00	1	4,665	0.02%
2024/06/17	0	0.00	15.3	159.91	160.00	-15.3	4,890	-0.31%
2024/06/14	0	155.00	2.3	155.26	154.50	-2.3	5,122	-0.04%
2024/06/13	0	158.00	3	158.00	158.00	-3	5,176	-0.06%
2024/06/12	7.2	159.85	6	159.33	159.50	1.2	5,354	0.02%
2024/06/11	0	0.00	0.1	159.50	158.50	-0.1	5,708	0.00%
2024/06/07	4.2	157.54	1	160.00	157.50	3.2	5,957	0.05%
2024/06/06	1	161.00	2.5	161.20	162.00	-1.5	6,003	-0.03%
2024/06/05	4	164.00	1.2	163.31	161.50	2.8	6,056	0.05%
2024/06/04	2.3	162.65	4.1	162.50	163.00	-1.8	6,096	-0.03%
2024/06/03	2	157.75	0.5	158.01	160.50	1.5	6,176	0.02%
2024/05/31	8.7	159.43	5	161.60	156.00	3.7	6,223	0.06%
2024/05/30	6	160.33	18	161.61	159.50	-12	6,182	-0.19%
2024/05/29	6.1	164.08	6.1	164.03	163.50	0	6,257	0.00%
2024/05/28	4	158.12	0	158.00	158.00	4	6,140	0.07%
2024/05/27	4.4	158.66	1	158.50	159.00	3.4	6,162	0.06%
2024/05/24	2.6	158.86	2	157.25	160.00	0.6	6,297	0.01%
2024/05/23	2.3	159.65	4	160.00	157.50	-1.7	6,420	-0.03%
2024/05/22	1	156.02	2.2	156.80	157.50	-1.1	6,600	-0.02%
2024/05/21	0.2	156.00	2.7	157.30	157.00	-2.5	6,874	-0.04%
2024/05/20	7.3	155.61	8.1	157.31	156.00	-0.8	6,868	-0.01%
2024/05/17	0	155.00	6	155.42	155.00	-6	6,876	-0.09%
2024/05/16	5	154.80	8.1	153.20	156.00	-3.1	6,960	-0.04%
2024/05/15	2	148.00	0	0.00	148.00	2	6,859	0.03%
2024/05/14	0	0.00	1	147.00	147.00	-1	6,893	-0.01%
2024/05/13	0	146.50	0.3	147.44	147.50	-0.3	6,924	0.00%
2024/05/10	3.5	145.54	2	147.00	146.00	1.5	6,961	0.02%
2024/05/09	4.1	150.24	2	151.50	148.50	2.1	6,911	0.03%
2024/05/08	15.1	147.64	0.5	147.72	147.00	14.6	6,890	0.21%
2024/05/06	0	153.50	0	0.00	154.50	0	6,831	0.00%
2024/05/03	0.1	152.53	1	154.49	152.00	-0.9	6,839	-0.01%
2024/05/02	0	150.59	1	151.50	152.50	-1	6,840	-0.01%
2024/04/30	1	150.50	1	152.00	150.50	0	6,869	0.00%
2024/04/29	0	0.00	11.6	150.15	150.50	-11.6	6,984	-0.17%
2024/04/26	5	148.50	0.3	149.00	147.50	4.7	7,128	0.07%
2024/04/24	1	149.00	0	0.00	150.50	1	7,496	0.01%
2024/04/23	2.1	144.51	0	0.00	144.00	2.1	7,528	0.03%
2024/04/19	1	147.00	1	148.00	147.00	0	7,575	0.00%
2024/04/17	1.4	147.40	2	151.50	146.50	-0.6	7,501	-0.01%
2024/04/16	1	148.04	1	150.00	149.50	0	7,463	0.00%
2024/04/15	0.1	152.64	0.8	153.50	152.50	-0.7	7,438	-0.01%
2024/04/12	0.1	154.47	0	0.00	154.50	0.1	7,427	0.00%
2024/04/11	1	155.99	1	155.50	156.00	0.1	7,396	0.00%
2024/04/09	5.1	156.79	2	157.50	156.50	3.1	7,438	0.04%
2024/04/08	2.2	157.00	0	0.00	157.50	2.2	7,469	0.03%
2024/04/03	0	0.00	10	156.00	157.50	-10	7,497	-0.13%
2024/04/02	1.1	157.41	4	157.50	157.50	-2.9	7,565	-0.04%
2024/04/01	0.1	154.93	2.2	155.73	155.50	-2.1	7,568	-0.03%
2024/03/29	2.1	152.02	2	155.50	155.00	0.1	7,680	0.00%
2024/03/28	1	155.48	1.2	155.36	154.50	-0.2	7,549	0.00%
2024/03/27	1.1	150.13	2.3	155.43	156.00	-1.2	7,564	-0.02%
2024/03/26	3.1	150.00	0	151.50	149.50	3	7,667	0.04%
2024/03/25	6	153.16	18	152.42	151.50	-12	7,776	-0.15%
2024/03/22	6.2	153.68	8	154.50	154.00	-1.8	7,977	-0.02%
2024/03/21	27.3	154.40	23.5	153.99	153.50	3.8	8,085	0.05%
2024/03/20	15.7	161.96	8	160.74	157.50	7.7	8,114	0.09%
2024/03/19	8.1	159.55	18.7	160.28	161.00	-10.7	8,335	-0.13%
2024/03/18	7.3	155.78	2.2	157.24	157.50	5.1	8,815	0.06%
2024/03/15	23.8	155.71	56.3	154.94	154.50	-32.5	9,454	-0.34%
2024/03/14	17.5	158.89	28.1	161.32	155.50	-10.6	9,679	-0.11%
2024/03/13	18.3	155.21	27.2	155.91	156.00	-8.9	9,453	-0.09%
2024/03/12	0	0.00	3	147.17	150.00	-3	9,228	-0.03%
2024/03/11	1.1	144.36	0	144.00	143.00	1.1	9,176	0.01%
2024/03/08	8.1	145.02	10.2	145.04	143.50	-2.1	9,265	-0.02%
2024/03/07	3.1	150.19	6	151.91	150.00	-2.9	9,434	-0.03%
2024/03/06	14	157.25	7.3	155.25	154.50	6.7	9,335	0.07%
2024/03/05	8.2	155.88	3.1	157.32	157.00	5.1	9,277	0.05%
2024/03/04	26	156.71	9	157.83	156.50	17	9,228	0.18%
2024/03/01	2	153.25	3.1	152.85	152.50	-1.1	9,124	-0.01%
2024/02/29	1	152.00	0	0.00	153.50	1	9,171	0.01%
2024/02/27	20.2	155.99	12	157.88	153.00	8.2	9,163	0.09%
2024/02/26	13	156.69	10.4	158.06	156.00	2.6	9,082	0.03%
2024/02/23	18	157.39	12.3	156.32	156.00	5.7	9,025	0.06%
2024/02/22	43.1	152.36	16.3	152.36	156.50	26.8	8,926	0.30%
2024/02/21	0.3	147.33	1	145.51	146.00	-0.7	8,662	-0.01%
2024/02/20	2.7	147.06	1	145.50	145.50	1.7	8,678	0.02%
2024/02/19	12.1	146.58	1	147.50	147.00	11.1	8,706	0.13%
2024/02/16	0	143.00	0	0.00	143.00	0	8,673	0.00%
2024/02/15	0	141.50	0	0.00	141.50	0	8,689	0.00%
2024/02/05	1.2	141.57	0	0.00	141.50	1.2	8,698	0.01%
2024/02/02	0	143.50	1	144.00	144.00	-1	8,721	-0.01%
2024/02/01	1	143.50	0.1	143.00	144.00	0.9	8,882	0.01%
2024/01/30	2	144.25	0	0.00	144.00	2	8,981	0.02%
2024/01/29	0.3	146.20	1	146.00	146.00	-0.8	9,093	-0.01%
2024/01/26	0.1	145.50	0	0.00	144.50	0.1	9,440	0.00%
2024/01/25	0	0.00	1.1	146.00	145.50	-1.1	9,529	-0.01%
2024/01/24	0.1	147.50	1	146.50	146.50	-0.9	9,653	-0.01%
2024/01/23	5	148.30	5	148.30	148.50	0	9,692	0.00%
2024/01/22	3	143.50	4	144.00	143.50	-1	9,638	-0.01%
2024/01/19	15.3	145.03	8.4	143.95	143.00	6.9	9,513	0.07%
2024/01/18	1	148.50	6.2	148.52	150.00	-5.2	9,211	-0.06%
2024/01/17	2	155.50	3	154.33	151.50	-1	9,237	-0.01%
2024/01/16	10	156.35	2	156.24	156.50	8	9,180	0.09%
2024/01/15	1	152.00	0	0.00	152.50	1	9,096	0.01%
2024/01/12	2	149.75	2	149.50	148.50	0	9,105	0.00%
2024/01/11	1	150.00	1	150.00	150.00	0	9,118	0.00%
2024/01/10	2	148.50	4	149.00	149.50	-2	9,189	-0.02%
2024/01/09	0	150.67	2	155.00	151.00	-2	9,200	-0.02%
2024/01/08	2.1	152.00	0	0.00	151.50	2.1	9,230	0.02%
2024/01/05	0.1	153.93	1.8	153.28	152.50	-1.7	9,354	-0.02%
2024/01/04	1.1	153.00	1	152.00	152.50	0.1	9,493	0.00%
2024/01/03	0.2	155.40	0	0.00	155.00	0.2	9,529	0.00%
2024/01/02	1.1	155.95	1	157.00	157.50	0.1	9,552	0.00%
2023/12/29	3.1	157.65	3.8	157.81	156.00	-0.7	9,585	-0.01%
2023/12/28	11	160.18	9.1	159.51	159.00	2	9,660	0.02%
2023/12/27	4	157.13	3	157.84	158.50	1	9,767	0.01%
2023/12/26	6.1	156.11	7.5	157.47	157.50	-1.4	9,812	-0.01%
2023/12/25	1.1	153.03	2	153.50	152.50	-0.9	9,759	-0.01%
2023/12/22	8	155.31	4.1	154.29	153.00	3.9	9,851	0.04%
2023/12/21	4.4	152.45	7.1	153.14	152.00	-2.7	9,821	-0.03%
2023/12/20	13.4	157.17	18.4	156.51	156.50	-4.9	9,718	-0.05%
2023/12/19	9.3	160.09	10.2	159.97	157.00	-0.9	9,785	-0.01%
2023/12/18	11	165.63	7	164.01	164.00	4	9,908	0.04%
2023/12/15	8	166.12	19.1	166.30	165.50	-11.1	9,963	-0.11%
2023/12/14	17.1	168.90	53.3	166.73	167.50	-36.2	10,063	-0.36%
2023/12/13	82.1	164.80	87.5	166.08	167.00	-5.3	9,718	-0.05%
2023/12/12	81.2	155.61	72.5	156.26	155.50	8.7	9,115	0.10%
2023/12/11	35.9	147.71	51.1	147.22	149.50	-15.2	8,624	-0.18%
2023/12/08	0	140.50	9.6	140.47	140.50	-9.6	8,481	-0.11%
2023/12/07	1	138.50	2.2	138.23	136.50	-1.2	8,494	-0.01%
2023/12/06	5.2	138.64	0.1	138.50	138.00	5.2	8,719	0.06%
2023/12/05	7.2	137.52	9	137.89	139.50	-1.8	8,880	-0.02%
2023/12/04	19	142.18	13.2	140.85	139.50	5.8	9,074	0.06%
2023/12/01	0	0.00	0.2	138.00	136.50	-0.2	9,253	0.00%
2023/11/30	2	136.50	0	0.00	136.50	2	9,334	0.02%
2023/11/29	0	138.00	0	0.00	138.00	0	9,383	0.00%
2023/11/28	2	136.50	185	136.50	136.50	-183	9,572	-1.91%	大賣/鉅額交易
2023/11/27	2	133.75	16	133.99	133.00	-14	9,809	-0.14%
2023/11/24	5	137.50	0	0.00	136.50	5	9,961	0.05%
2023/11/22	5.2	143.29	101	141.51	143.00	-95.8	10,299	-0.93%	大賣/
2023/11/21	8.8	142.70	11	142.09	143.00	-2.2	10,447	-0.02%
2023/11/20	1	137.52	3	137.83	138.00	-2	10,759	-0.02%
2023/11/17	2.6	137.87	1	137.00	136.50	1.6	11,114	0.01%
2023/11/16	3	139.00	13	136.62	139.00	-10	11,374	-0.09%
2023/11/15	2	138.50	13	137.62	136.00	-11	11,832	-0.09%
2023/11/14	10	138.25	16.3	138.38	138.00	-6.3	12,056	-0.05%
2023/11/13	17	137.50	8	138.06	138.00	9	12,445	0.07%
2023/11/10	9.3	137.84	9	137.78	137.00	0.3	12,513	0.00%
2023/11/09	24.5	141.78	35	137.93	137.00	-10.5	12,633	-0.08%
2023/11/08	3	137.50	2	139.00	139.00	1	12,625	0.01%
2023/11/07	1	138.00	6.1	137.84	138.00	-5.1	12,873	-0.04%
2023/11/06	28.1	139.50	10.1	139.21	138.50	18	13,040	0.14%
2023/11/03	19.1	136.67	56.5	137.77	139.00	-37.4	13,068	-0.29%
2023/11/02	1	131.00	6	135.50	135.50	-5	13,063	-0.04%
2023/11/01	4	124.00	7.8	122.27	123.50	-3.8	13,255	-0.03%
2023/10/31	8	130.19	12.3	128.92	127.50	-4.3	13,408	-0.03%
2023/10/30	13	132.77	12	132.54	132.00	1	14,000	0.01%
2023/10/27	4.1	129.87	7	129.86	129.00	-2.9	14,755	-0.02%
2023/10/26	12.1	129.84	8	130.19	129.50	4.1	15,216	0.03%
2023/10/25	3.2	131.53	3.2	130.68	132.50	0	15,221	0.00%
2023/10/24	6.5	126.81	7	127.93	128.00	-0.5	15,214	0.00%
2023/10/23	4	125.63	5	125.51	125.50	-1	15,297	-0.01%
2023/10/20	1	126.97	1	125.50	126.00	0	15,468	0.00%
2023/10/19	2	128.00	2.4	126.07	128.00	-0.4	15,625	0.00%
2023/10/18	5.6	127.33	9	126.39	126.00	-3.4	15,792	-0.02%
2023/10/17	12.1	131.97	5	132.20	130.00	7.1	15,881	0.04%
2023/10/16	9.2	131.18	3	131.50	130.00	6.2	16,291	0.04%
2023/10/13	55	136.05	9.3	135.61	135.50	45.8	16,830	0.27%
2023/10/12	11	132.68	7.1	133.00	133.00	3.9	17,006	0.02%
2023/10/11	3	129.66	0.2	129.00	128.00	2.8	17,182	0.02%
2023/10/06	8	130.25	4.4	130.12	130.00	3.6	17,736	0.02%
2023/10/05	10.1	131.50	12	131.08	130.00	-1.9	18,185	-0.01%
2023/10/04	2.1	130.99	18.2	130.64	130.50	-16.2	18,717	-0.09%
2023/10/03	3.3	133.66	2.2	134.00	133.00	1.1	19,190	0.01%
2023/10/02	7	137.79	0	0.00	137.00	7	19,328	0.04%
2023/09/28	5.1	137.89	0.2	138.00	138.00	4.9	19,577	0.02%
2023/09/27	1.5	135.83	9.6	136.10	137.00	-8.1	20,119	-0.04%
2023/09/26	1.1	142.35	2	140.00	139.00	-0.9	20,268	0.00%
2023/09/25	3.3	140.94	3.2	142.15	141.00	0.1	20,610	0.00%
2023/09/22	10.2	139.03	9	138.44	139.00	1.2	20,672	0.01%
2023/09/21	64.5	139.22	20.8	139.77	138.00	43.6	20,718	0.21%
2023/09/20	11.4	148.07	2.4	150.04	148.00	9	20,613	0.04%
2023/09/19	19.1	150.60	31.4	151.95	154.00	-12.3	20,440	-0.06%
2023/09/18	3.1	148.15	4.1	147.13	147.00	-1	20,130	-0.01%
2023/09/15	2.1	146.97	6	147.33	147.00	-4	20,113	-0.02%
2023/09/14	10.1	143.45	40.5	144.74	146.50	-30.4	20,058	-0.15%
2023/09/13	23.2	139.31	28	138.50	140.00	-4.8	19,997	-0.02%
2023/09/12	13.1	141.47	16.1	142.23	142.00	-3	19,843	-0.02%
2023/09/11	36.6	143.31	25.2	142.51	142.00	11.4	19,768	0.06%
2023/09/08	15.4	140.56	21.7	141.36	143.00	-6.3	19,591	-0.03%
2023/09/07	20.1	141.97	38.2	142.04	142.00	-18.1	19,493	-0.09%
2023/09/06	32	139.77	34.2	137.75	140.50	-2.2	19,252	-0.01%
2023/09/05	6	131.01	8	131.88	132.00	-2	18,930	-0.01%
2023/09/04	7.1	129.29	15.2	129.42	130.00	-8.1	19,147	-0.04%
2023/09/01	22.7	131.20	9	132.56	129.50	13.7	19,178	0.07%
2023/08/31	16	133.84	15.6	133.49	134.00	0.4	19,038	0.00%
2023/08/30	38.2	130.43	51	130.51	131.00	-12.8	18,829	-0.07%
2023/08/29	42	130.20	33	130.35	130.50	9	18,716	0.05%
2023/08/28	24.1	129.43	29	127.86	128.00	-4.9	18,495	-0.03%
2023/08/25	66.1	124.65	12.1	126.77	128.00	54	18,358	0.29%
2023/08/24	46	130.59	34.4	130.43	127.50	11.6	18,178	0.06%
2023/08/23	31	126.89	32.4	126.81	127.00	-1.4	17,756	-0.01%
2023/08/22	46.4	124.63	20	123.68	123.00	26.4	17,452	0.15%
2023/08/21	18.3	122.85	30.1	123.13	124.00	-11.8	17,223	-0.07%
2023/08/18	77.3	119.24	7.1	119.02	117.50	70.3	16,720	0.42%
2023/08/17	19.6	120.60	21.7	121.03	123.00	-2.1	16,510	-0.01%
2023/08/16	3	117.82	6.3	117.14	118.50	-3.2	16,129	-0.02%
2023/08/15	26	118.11	481.1	118.12	117.50	-455.1	16,085	-2.83%	大賣/鉅額交易
2023/08/14	62.1	117.17	179.1	118.46	118.00	-117	16,066	-0.73%	大賣/鉅額交易
2023/08/11	18	118.06	74	119.30	119.00	-56	16,117	-0.35%
2023/08/10	13.5	116.72	21	116.33	115.50	-7.5	15,880	-0.05%
2023/08/09	22	117.45	30.1	118.36	118.00	-8.1	15,674	-0.05%
2023/08/08	39.2	119.14	11	119.68	118.00	28.2	15,831	0.18%
2023/08/07	264.2	118.56	287	117.23	120.50	-22.8	15,971	-0.14%	大買/大賣/
2023/08/04	30.1	116.25	24	117.13	118.00	6.1	15,753	0.04%
2023/08/02	255	115.59	40	115.12	113.50	215	15,506	1.39%	大買/鉅額交易
2023/08/01	105.4	117.84	135.5	118.97	120.00	-30.1	14,885	-0.20%	大買/大賣/
2023/07/31	181.8	113.26	95	113.14	111.50	86.8	14,092	0.62%	大買/
2023/07/28	199.3	107.80	81.1	107.78	109.50	118.1	13,660	0.86%	大買/鉅額交易
2023/07/27	339.2	108.49	9	108.39	108.00	330.1	13,657	2.42%	大買/鉅額交易
2023/07/26	71.1	107.54	590	108.18	107.50	-518.9	13,667	-3.80%	大賣/鉅額交易
2023/07/25	280.2	112.24	30	109.55	109.00	250.2	13,617	1.84%	大買/鉅額交易
2023/07/24	346.7	110.67	3	111.83	112.00	343.7	13,484	2.55%	大買/鉅額交易
2023/07/21	12.7	107.54	614.1	106.77	109.00	-601.4	13,341	-4.51%	大賣/鉅額交易
2023/07/20	4	110.25	12.1	110.84	109.00	-8	13,231	-0.06%
2023/07/19	293.7	114.27	284.1	115.33	110.00	9.5	13,099	0.07%	大買/大賣/
2023/07/18	52.5	119.48	17	120.38	117.00	35.5	12,825	0.28%
2023/07/17	14.1	117.53	7.5	118.07	118.00	6.6	12,373	0.05%
2023/07/14	10.2	116.59	15	116.40	117.00	-4.8	12,227	-0.04%
2023/07/13	29.4	119.62	43.5	119.32	115.50	-14.2	12,008	-0.12%
2023/07/12	36.5	116.99	23	115.33	116.00	13.5	11,570	0.12%
2023/07/11	31.3	118.85	21	118.29	121.00	10.3	11,305	0.09%
2023/07/10	37	112.47	24	112.67	113.00	13	10,783	0.12%
2023/07/07	14	108.21	28.6	107.42	107.00	-14.6	10,256	-0.14%
2023/07/06	26.1	107.41	16.6	107.63	107.50	9.5	10,042	0.09%
2023/07/05	20.7	107.66	17.3	108.06	106.00	3.5	9,920	0.04%
2023/07/04	6.2	100.32	6.1	100.67	103.50	0.1	9,357	0.00%
2023/07/03	26.3	99.36	31.6	100.07	102.50	-5.3	9,283	-0.06%
2023/06/30	17.1	96.33	13	95.63	95.30	4.1	9,204	0.04%
2023/06/29	7.2	97.26	8.6	97.36	96.50	-1.4	9,636	-0.01%
2023/06/28	12.1	95.73	12	95.78	94.30	0.1	9,437	0.00%
2023/06/27	4	93.10	5.5	92.97	92.60	-1.5	9,333	-0.02%
2023/06/26	1	93.40	1.5	93.89	93.30	-0.5	9,400	-0.01%
2023/06/21	32	94.67	30	94.30	94.20	2	9,396	0.02%
2023/06/20	33	94.09	41	94.60	95.10	-8	9,327	-0.09%
2023/06/19	7.1	95.74	0	0.00	95.60	7.1	9,248	0.08%
2023/06/16	4.4	94.22	6.3	93.63	94.00	-1.9	9,060	-0.02%
2023/06/15	14	92.71	2	92.25	92.60	12	8,933	0.13%
2023/06/14	2	92.10	6	92.38	92.50	-4	8,870	-0.05%
2023/06/13	1.5	91.06	4	91.60	91.80	-2.5	8,846	-0.03%
2023/06/12	4.1	91.16	14	92.01	91.00	-10	8,776	-0.11%
2023/06/09	3.2	90.73	3	91.17	90.30	0.2	8,679	0.00%
2023/06/08	5.1	92.52	11	91.75	90.00	-5.9	8,604	-0.07%
2023/06/07	3	90.23	11	89.56	90.10	-8	8,341	-0.10%
2023/06/06	0.3	87.60	1	87.80	87.40	-0.7	8,317	-0.01%
2023/06/05	5.1	88.60	2	88.70	88.50	3.1	8,349	0.04%
2023/06/02	2.1	87.91	7	88.00	88.50	-5	8,443	-0.06%
2023/06/01	2	88.30	1	88.30	88.30	1	8,382	0.01%
2023/05/31	3	88.47	3	88.30	87.50	0	8,357	0.00%
2023/05/30	2.1	87.90	21	87.05	87.30	-18.9	8,287	-0.23%
2023/05/29	38.1	87.28	13	87.35	87.50	25.1	8,284	0.30%
2023/05/26	1	86.39	3	86.07	86.00	-2	8,246	-0.02%
2023/05/25	51	85.07	1	85.20	85.50	50	8,211	0.61%
2023/05/24	81.1	85.18	141.2	85.27	85.40	-60.1	8,184	-0.73%	大賣/
2023/05/23	2.3	85.46	1	85.40	84.80	1.3	8,214	0.02%
2023/05/22	2	84.55	4.2	85.00	85.20	-2.2	8,177	-0.03%
2023/05/19	8.1	84.66	11	84.59	84.10	-2.9	8,144	-0.04%
2023/05/18	51	84.57	9	84.62	84.30	42	8,123	0.52%
2023/05/17	139	84.11	41.4	84.13	84.10	97.7	8,018	1.22%	大買/
2023/05/16	86.2	85.64	1	86.10	86.60	85.2	7,848	1.09%
2023/05/15	25.2	84.04	1.1	84.05	84.40	24.1	7,823	0.31%
2023/05/12	414.1	83.52	11	82.73	84.10	403.1	7,828	5.15%	大買/鉅額交易
2023/05/11	12.1	86.87	22.6	87.26	85.80	-10.4	7,519	-0.14%
2023/05/10	5.4	96.01	3	95.57	95.30	2.4	7,054	0.03%
2023/05/09	9	95.93	2	95.80	95.80	7	7,014	0.10%
2023/05/08	0	0.00	4.1	96.42	97.00	-4.1	6,966	-0.06%
2023/05/05	1	95.60	2	95.45	95.30	-1	6,981	-0.01%
2023/05/04	2	94.56	1.1	94.58	95.60	0.9	7,035	0.01%
2023/05/03	0.1	95.31	4	95.15	94.70	-3.9	7,062	-0.05%
2023/05/02	2	94.80	7	95.10	94.90	-5	7,062	-0.07%
2023/04/28	2.1	92.18	11.1	92.35	92.40	-8.9	7,018	-0.13%
2023/04/27	3	89.07	273	89.30	90.90	-270	6,958	-3.88%	大賣/鉅額交易
2023/04/26	272	90.96	2.1	91.01	91.30	269.9	6,898	3.91%	大買/鉅額交易
2023/04/25	10.1	90.26	39.4	90.26	90.00	-29.3	6,846	-0.43%
2023/04/24	21	92.42	117	92.94	92.30	-96	6,757	-1.42%	大賣/
2023/04/21	39.6	94.66	589.3	94.26	92.50	-549.7	6,713	-8.19%	大賣/鉅額交易
2023/04/20	18.4	98.02	5	97.74	97.10	13.4	6,542	0.20%
2023/04/19	27.1	99.94	51	100.16	100.50	-24	6,415	-0.37%
2023/04/18	45.3	98.75	4	98.46	97.70	41.2	6,253	0.66%
2023/04/17	8	99.10	6.1	98.83	98.60	2	6,160	0.03%
2023/04/14	134	98.21	44.1	98.62	99.20	89.9	5,981	1.50%	大買/
2023/04/13	5.3	96.55	136	96.13	95.90	-130.8	5,721	-2.29%	大賣/鉅額交易
2023/04/12	9.2	97.97	2	98.35	98.50	7.2	5,627	0.13%
2023/04/11	57.3	98.83	41	98.57	98.40	16.3	5,599	0.29%
2023/04/10	100.3	98.58	63	98.84	99.30	37.3	5,571	0.67%
2023/04/07	12	100.42	4	100.00	99.90	8	5,358	0.15%
2023/04/06	98	101.96	30	101.40	101.00	68	5,321	1.28%
2023/03/31	20	103.25	8	103.25	103.50	12	5,153	0.23%
2023/03/30	8	100.03	108	100.05	103.50	-100	4,796	-2.08%	大賣/
2023/03/29	14	92.64	62.4	93.38	94.40	-48.4	4,239	-1.14%
2023/03/28	72	92.11	17.2	91.81	91.70	54.8	4,164	1.32%
2023/03/27	9	92.22	28.1	91.78	92.80	-19.1	3,977	-0.48%
2023/03/24	2.1	89.79	9	90.05	89.60	-6.9	3,857	-0.18%
2023/03/23	1.1	89.19	21	89.17	89.60	-19.9	3,839	-0.52%
2023/03/22	1	88.50	3.2	88.50	88.50	-2.1	3,836	-0.06%
2023/03/21	0	87.90	3	87.83	88.00	-3	3,876	-0.08%
2023/03/20	1	87.19	2	87.15	87.10	-1	3,888	-0.03%
2023/03/17	2.5	86.80	2	86.50	86.60	0.5	4,046	0.01%
2023/03/16	13.1	87.85	3	87.10	86.00	10.1	4,090	0.25%
2023/03/15	1.1	88.78	1	88.80	88.50	0.1	4,156	0.00%
2023/03/14	2	87.90	2.3	88.13	87.80	-0.2	4,240	-0.01%
2023/03/13	4.1	87.01	10	87.32	88.20	-6	4,439	-0.13%
2023/03/10	18.3	87.40	5.1	86.71	86.50	13.3	4,534	0.29%
2023/03/09	1	90.88	8	89.15	88.40	-7	4,924	-0.14%
2023/03/08	10.3	89.80	7	89.89	88.70	3.3	4,935	0.07%
2023/03/07	19.7	89.08	21	88.57	89.40	-1.3	4,936	-0.03%
2023/03/06	1.1	86.16	1	87.30	87.30	0.1	4,812	0.00%
2023/03/03	0.1	85.22	0	0.00	85.00	0.1	4,828	0.00%
2023/03/02	1.1	84.52	1	85.10	84.50	0.1	4,929	0.00%
2023/03/01	6.2	82.60	0.1	83.25	84.30	6.1	5,100	0.12%
2023/02/24	11.2	84.37	1	84.80	84.40	10.2	5,098	0.20%
2023/02/23	16.1	84.31	12	83.97	84.30	4.1	5,084	0.08%
2023/02/22	23.1	84.33	0	0.00	84.20	23.1	5,100	0.45%
2023/02/21	155.1	85.48	107	85.47	85.20	48.1	5,137	0.94%	大買/大賣/
2023/02/20	53.2	87.57	21	86.64	86.30	32.2	5,182	0.62%
2023/02/17	1	87.50	0	0.00	87.60	1	5,220	0.02%
2023/02/16	10.1	87.10	0	0.00	87.60	10.1	5,321	0.19%
2023/02/15	53.1	86.15	32	86.07	86.30	21.1	5,661	0.37%
2023/02/14	1	86.68	4	86.75	86.70	-3	6,298	-0.05%
2023/02/13	65	83.84	17	86.14	86.20	48	6,363	0.75%
2023/02/10	27	84.40	0	0.00	83.30	27	6,404	0.42%
2023/02/09	0	85.34	3	85.10	85.20	-3	6,464	-0.05%
2023/02/08	89	86.43	1	85.90	85.70	88	6,498	1.35%
2023/02/07	7	85.77	3	85.67	86.00	4	6,765	0.06%
2023/02/06	6	85.08	0	0.00	85.50	6	6,724	0.09%
2023/02/03	11	84.77	0	0.00	85.30	11	6,729	0.16%
2023/02/02	0	83.80	0	0.00	85.50	0	6,701	0.00%
2023/02/01	0	0.00	53	83.55	83.50	-53	6,641	-0.80%
2023/01/31	13	81.65	12.5	81.80	81.60	0.5	6,592	0.01%
2023/01/30	52	82.76	13	82.35	82.20	39	6,619	0.59%
2023/01/17	40	81.84	1	82.00	81.60	39	6,709	0.58%
2023/01/16	12	81.36	2	81.60	81.90	10	6,761	0.15%
2023/01/13	14	81.65	3	82.30	81.20	11	6,870	0.16%
2023/01/12	1	82.20	2	82.10	82.00	-1	6,968	-0.01%
2023/01/11	100	81.69	1	81.70	81.80	99	6,995	1.42%
2023/01/10	103	81.15	231	80.85	80.90	-128	7,083	-1.81%	大買/大賣/鉅額交易
2023/01/09	167	82.29	24	81.86	81.20	143	7,201	1.99%	大買/鉅額交易
2023/01/06	182	80.54	0	0.00	81.00	182	7,412	2.46%	大買/鉅額交易
2023/01/05	41	80.01	297	79.62	79.60	-256	7,464	-3.43%	大賣/鉅額交易
2023/01/04	148	80.49	10	80.90	80.40	138	7,506	1.84%	大買/鉅額交易
2023/01/03	41	78.86	0	0.00	78.90	41	7,557	0.54%
2022/12/30	130	78.98	0	0.00	78.40	130	7,604	1.71%	大買/鉅額交易
2022/12/29	1	77.60	1	77.80	77.70	0	7,659	0.00%
2022/12/28	1.4	78.99	0.2	78.33	78.30	1.3	7,795	0.02%
2022/12/27	1	80.90	1	81.50	80.70	0	7,772	0.00%
2022/12/26	1	81.00	2.1	80.76	81.00	-1.1	7,780	-0.01%
2022/12/23	4.2	81.36	0	0.00	80.80	4.2	7,818	0.05%
2022/12/22	7.4	83.09	0	0.00	82.70	7.4	7,859	0.09%
2022/12/21	0	0.00	2	82.70	82.50	-2	7,983	-0.03%
2022/12/20	2	81.85	5	83.02	81.60	-3	8,097	-0.04%
2022/12/19	0.1	83.90	0	0.00	83.90	0.1	8,108	0.00%
2022/12/16	4	85.23	1.2	84.96	84.80	2.8	8,167	0.03%
2022/12/15	0	86.90	0	0.00	86.90	0	8,218	0.00%
2022/12/14	0	86.50	1	85.90	86.40	-1	8,229	-0.01%
2022/12/13	3	85.37	1.2	85.16	85.00	1.8	8,287	0.02%
2022/12/09	2.2	86.65	2	87.25	86.70	0.2	8,287	0.00%
2022/12/07	10.1	89.07	8.1	88.34	88.10	2	8,222	0.02%
2022/12/06	2.1	90.11	2	90.25	89.60	0.1	8,345	0.00%
2022/12/05	3.2	93.50	3	92.77	91.60	0.2	8,468	0.00%
2022/12/02	3	92.36	1	91.40	92.20	2	8,278	0.02%
2022/12/01	13	88.88	27	89.51	92.10	-14	8,166	-0.17%
2022/11/30	6.1	86.79	0	0.00	86.30	6.1	7,734	0.08%
2022/11/29	13.1	85.70	15	86.06	85.70	-2	7,663	-0.03%
2022/11/28	2	84.75	2	84.65	84.70	0	7,567	0.00%
2022/11/25	3	84.90	0	86.00	84.00	3	7,572	0.04%
2022/11/24	1	85.50	0	0.00	85.50	1	7,515	0.01%
2022/11/23	4	85.50	11	85.31	86.00	-7	7,435	-0.09%
2022/11/22	2	82.00	2	82.30	82.90	0	7,289	0.00%
2022/11/21	3	83.03	3	82.90	82.70	0	7,304	0.00%
2022/11/18	4	82.63	13	82.54	82.10	-9	7,399	-0.12%
2022/11/17	5	82.32	1	82.00	82.30	4	7,376	0.05%
2022/11/16	3	81.00	2	81.60	81.00	1	7,310	0.01%
2022/11/15	3	81.80	3	82.07	81.80	0	7,232	0.00%
2022/11/14	2	82.95	0	0.00	82.40	2	7,210	0.03%
2022/11/11	20	84.85	16.2	84.27	82.60	3.8	7,216	0.05%
2022/11/10	18.2	86.58	24.2	86.74	84.60	-6	6,871	-0.09%
2022/11/09	6.2	85.12	8	85.56	84.60	-1.9	6,211	-0.03%
2022/11/08	18	84.51	7	83.96	82.80	11	6,123	0.18%
2022/11/07	7	84.97	10	85.51	85.40	-3	6,095	-0.05%
2022/11/04	0	0.00	1	83.10	83.70	-1	6,190	-0.02%
2022/11/03	34	86.69	30	85.49	83.70	4	6,417	0.06%
2022/11/01	0	0.00	1	84.10	84.30	-1	6,499	-0.02%
2022/10/31	0	0.00	2	82.75	83.70	-2	6,804	-0.03%
2022/10/28	1	82.10	1	82.20	81.50	0	7,129	0.00%
2022/10/27	2	83.55	0	0.00	84.10	2	7,101	0.03%
2022/10/26	0	0.00	1	81.70	81.80	-1	7,080	-0.01%
2022/10/25	8	80.83	19.1	80.09	81.40	-11.1	6,995	-0.16%
2022/10/24	0	0.00	2	83.50	83.30	-2	6,903	-0.03%
2022/10/21	5	82.06	1	82.30	81.80	4	6,871	0.06%
2022/10/20	0	0.00	1	85.30	85.00	-1	6,801	-0.01%
2022/10/19	1	85.00	1.1	85.24	84.00	-0.1	6,709	0.00%
2022/10/18	13	84.93	1	84.70	84.70	12	6,676	0.18%
2022/10/17	1	81.93	1.6	82.82	85.00	-0.6	6,586	-0.01%
2022/10/14	9.6	87.66	9	88.10	87.60	0.6	6,479	0.01%
2022/10/13	2	84.80	21	83.65	83.40	-19	6,250	-0.30%
2022/10/12	0	0.00	1	86.40	86.40	-1	6,183	-0.02%
2022/10/11	0	0.00	2.1	84.97	85.00	-2.1	6,170	-0.03%
2022/10/07	8.1	87.49	1	87.50	87.60	7.1	6,194	0.11%
2022/10/06	3.1	86.98	2	87.20	87.50	1.1	6,207	0.02%
2022/10/05	19	86.88	19	86.79	87.00	0	6,160	0.00%
2022/10/04	0	0.00	12	84.70	84.80	-12	5,993	-0.20%
2022/09/30	0	0.00	1	80.40	81.80	-1	5,947	-0.02%
2022/09/29	11	82.90	2	83.95	82.10	9	5,908	0.15%
2022/09/28	18	81.68	4	83.80	81.00	14	5,829	0.24%
2022/09/27	1	83.80	16	84.18	86.10	-15	5,690	-0.26%
2022/09/26	0	0.00	1	80.50	80.40	-1	5,545	-0.02%
2022/09/20	5	85.12	11	85.12	85.60	-6	5,336	-0.11%
2022/09/19	1	82.90	2	81.70	82.60	-1	5,269	-0.02%
2022/09/16	0	0.00	2	84.20	83.70	-2	5,295	-0.04%
2022/09/15	8	84.88	5	85.90	84.20	3	5,277	0.06%
2022/09/14	6	84.68	2	84.30	85.00	4	5,221	0.08%
2022/09/13	15	86.76	14	86.48	85.90	1	5,147	0.02%
2022/09/12	28	87.66	30	86.46	89.10	-2	4,901	-0.04%
2022/09/08	6	83.60	5	83.36	83.20	1	4,660	0.02%
2022/09/07	6	81.70	9	82.73	83.00	-3	4,680	-0.06%
2022/09/06	4	83.05	4	81.70	81.30	0	4,681	0.00%
2022/09/05	4	83.53	7	84.97	82.80	-3	4,673	-0.06%
2022/09/01	3	83.90	3	83.90	83.80	0	4,627	0.00%
2022/08/31	0	0.00	2	84.45	85.00	-2	4,615	-0.04%
2022/08/30	4	83.48	0	0.00	84.40	4	4,586	0.09%
2022/08/29	1	82.00	2	82.00	82.60	-1	4,552	-0.02%
2022/08/26	4	84.50	1	84.80	83.80	3	4,518	0.07%
2022/08/25	7	84.56	8	84.78	84.70	-1	4,434	-0.02%
2022/08/23	6	80.58	0	0.00	80.60	6	4,256	0.14%
2022/08/22	8	80.91	2	81.35	81.30	6	4,234	0.14%
2022/08/19	5	83.72	3	82.87	82.20	2	4,177	0.05%
2022/08/18	1	83.20	2	83.75	84.20	-1	4,096	-0.02%
2022/08/17	0	0.00	0.4	81.60	82.40	-0.4	3,962	-0.01%
2022/08/16	4.1	81.46	5	81.12	81.20	-0.9	3,910	-0.02%
2022/08/15	1	80.80	3	80.93	80.90	-2	3,887	-0.05%
2022/08/12	7	81.66	5	81.52	81.30	2	3,845	0.05%
2022/08/11	16	82.19	15.1	81.64	81.50	0.9	3,784	0.02%
2022/08/10	15	82.13	20	81.81	82.20	-5	3,609	-0.14%
2022/08/09	11	80.94	10	80.89	81.00	1	3,343	0.03%
2022/08/08	2	80.06	5	80.50	80.90	-3	3,214	-0.09%
2022/08/05	6	77.03	7	78.46	79.00	-1	2,992	-0.03%
2022/08/04	8	75.36	15	75.81	76.20	-7	2,710	-0.26%
2022/08/03	0.1	72.30	0	0.00	72.90	0.1	2,402	0.00%
2022/08/02	0	0.00	1	74.70	73.90	-1	2,482	-0.04%
2022/08/01	3	74.60	3	74.40	74.40	0	2,535	0.00%
2022/07/29	0	0.00	2	74.40	75.00	-2	2,702	-0.07%
2022/07/28	3	73.90	3	73.40	73.40	0	2,877	0.00%
2022/07/27	7	72.96	5	73.50	73.50	2	2,887	0.07%
2022/07/22	0	0.00	1.1	72.51	72.50	-1.1	3,124	-0.04%
2022/07/21	0	0.00	1	72.60	72.90	-1	3,243	-0.03%
2022/07/20	0	0.00	2	72.00	72.60	-2	3,436	-0.06%
2022/07/18	0	0.00	2	71.35	71.90	-2	3,588	-0.06%
2022/07/14	0	0.00	3	70.10	70.20	-3	3,534	-0.08%
2022/07/13	4	65.65	0	0.00	65.70	4	3,460	0.12%
2022/07/11	1	70.40	0	0.00	68.60	1	3,402	0.03%
2022/07/08	0	0.00	2	69.60	69.20	-2	3,387	-0.06%
2022/07/06	1	63.70	0	0.00	64.60	1	3,310	0.03%
2022/07/04	3	63.57	0	0.00	62.50	3	3,317	0.09%
2022/07/01	2	64.40	0	0.00	63.80	2	3,295	0.06%
2022/06/30	0	0.00	0	68.70	69.20	0	3,249	0.00%
2022/06/29	1	70.40	1	70.60	70.40	0	3,224	0.00%
2022/06/27	1	70.00	1	70.00	70.30	0	3,197	0.00%
2022/06/24	2	71.00	1	70.00	69.90	1	3,162	0.03%
2022/06/20	0	0.00	1	66.70	66.10	-1	3,017	-0.03%
2022/06/14	0	0.00	2.5	67.16	67.30	-2.5	2,866	-0.09%
2022/06/10	0	0.00	1	66.80	66.90	-1	2,838	-0.04%
2022/06/09	2	66.50	1	66.50	66.90	1	2,818	0.04%
2022/06/08	0	0.00	1	65.00	65.10	-1	2,778	-0.04%
2022/06/07	0.1	64.70	0	0.00	64.60	0.1	2,771	0.00%
2022/05/30	0	0.00	1	63.90	64.20	-1	2,756	-0.04%
2022/05/26	0	0.00	1	62.20	62.30	-1	2,737	-0.04%
2022/05/20	1	62.60	1	63.00	62.50	0	2,714	0.00%
2022/05/19	0	0.00	1	62.80	63.20	-1	2,691	-0.04%
2022/05/18	0	63.40	0	0.00	63.80	0	2,675	0.00%
2022/05/13	3	64.43	2	64.60	64.90	1	2,589	0.04%
2022/05/12	1	63.80	2	64.55	63.80	-1	2,565	-0.04%
2022/05/11	0.1	62.30	0	0.00	62.80	0.1	2,521	0.00%
2022/05/10	1.1	62.83	2	61.20	62.70	-0.9	2,476	-0.04%
2022/05/09	2.2	64.16	1	63.10	63.00	1.2	2,394	0.05%
2022/05/06	3.2	66.29	7	65.93	65.60	-3.8	2,317	-0.17%
2022/05/05	8.1	73.49	2	73.05	70.10	6.1	2,151	0.28%
2022/05/04	0	0.00	1	75.60	75.20	-1	1,937	-0.05%
2022/05/03	2	77.05	2	76.65	76.00	0	1,921	0.00%
2022/04/29	4	77.13	5	77.02	76.70	-1	1,867	-0.05%
2022/04/27	5	75.92	5	76.06	75.00	0	1,731	0.00%
2022/04/26	2	76.30	2.1	77.68	76.30	-0.1	1,662	-0.01%
2022/04/25	3	75.90	7.5	76.57	76.90	-4.5	1,434	-0.31%
2022/04/22	0	0.00	2	76.99	77.10	-2	1,353	-0.15%
2022/04/21	1.5	75.27	1.1	74.24	75.90	0.5	1,245	0.04%
2022/04/20	0	0.00	2	73.50	74.10	-2	1,182	-0.17%
2022/04/19	0	0.00	1	72.00	71.90	-1	1,144	-0.09%
2022/04/18	1	72.00	0	0.00	71.70	1	1,168	0.09%
2022/04/15	1	71.60	0	0.00	71.10	1	1,185	0.08%
2022/04/13	0	0.00	2	71.95	71.70	-2	1,223	-0.16%
2022/04/11	2	72.40	1	72.70	71.80	1	1,281	0.08%
2022/04/08	1	72.30	0	0.00	72.10	1	1,286	0.08%
2022/03/29	1	71.30	0	0.00	70.90	1	1,529	0.07%
2022/03/21	0	0.00	1	69.90	70.20	-1	1,849	-0.05%
2022/03/18	0	0.00	1	69.80	68.50	-1	1,943	-0.05%
2022/03/16	2	68.20	0	0.00	68.20	2	1,960	0.10%
2022/03/14	1	70.00	0	0.00	69.90	1	2,022	0.05%
2022/03/11	0	0.00	4	70.40	69.90	-4	2,041	-0.20%
2022/03/08	4	67.73	0.1	68.40	67.80	3.9	2,101	0.19%
2022/03/03	0	71.50	0	0.00	71.40	0	2,115	0.00%
2022/03/01	0.1	71.80	0	0.00	71.80	0.1	2,162	0.00%
2022/02/24	0	0.00	0.1	70.70	70.20	-0.1	2,202	0.00%
2022/02/18	0	0.00	2	73.70	73.80	-2	2,310	-0.09%
2022/02/17	0	0.00	9	73.70	73.70	-9	2,401	-0.37%
2022/02/16	0	0.00	4	73.20	73.30	-4	2,462	-0.16%
2022/02/09	0	0.00	0.1	73.20	73.60	-0.1	2,866	0.00%
2022/02/08	0	0.00	1	72.30	72.60	-1	2,953	-0.03%
2022/02/07	0	0.00	20	71.53	71.70	-20	3,126	-0.64%
2022/01/26	3	70.23	0	0.00	70.10	3	3,360	0.09%
2022/01/21	1	69.90	0	0.00	69.90	1	3,579	0.03%
2022/01/20	2	71.90	0	0.00	71.60	2	3,622	0.06%
2022/01/19	1	72.80	0	0.00	72.60	1	3,750	0.03%
2022/01/18	0	0.00	1	75.30	75.10	-1	3,754	-0.03%
2022/01/17	0.1	75.00	80	74.59	74.90	-79.9	3,841	-2.08%
2022/01/14	0	0.00	1	73.40	73.90	-1	3,854	-0.03%
2022/01/13	0	0.00	4	74.03	74.40	-4	3,864	-0.10%
2022/01/12	2	74.00	3	73.83	74.50	-1	3,863	-0.03%
2022/01/06	0	0.00	10.3	75.85	75.20	-10.3	3,801	-0.27%
2022/01/05	0	75.80	1	75.50	75.60	-1	3,797	-0.03%
2022/01/04	1	75.90	0.1	76.90	76.00	1	3,787	0.03%
2022/01/03	0	0.00	0.3	77.57	77.00	-0.3	3,788	-0.01%
2021/12/30	0	0.00	33.3	77.83	78.00	-33.3	3,799	-0.88%
2021/12/29	2	76.85	17	77.17	77.30	-15	3,762	-0.40%
2021/12/28	19	77.40	11.5	77.10	76.80	7.5	3,765	0.20%
2021/12/27	43.2	77.58	7.1	77.69	77.70	36.1	3,700	0.98%
2021/12/24	0.1	75.60	0.1	75.50	75.70	0	3,647	0.00%
2021/12/23	0	0.00	1	74.90	75.30	-1	3,654	-0.03%
2021/12/22	0.1	75.10	2	75.20	75.10	-1.9	3,673	-0.05%
2021/12/21	1	74.90	0	0.00	75.10	1	3,732	0.03%
2021/12/20	1	74.80	1	74.80	74.80	0	3,823	0.00%
2021/12/17	1.1	76.90	3	75.47	75.50	-1.9	3,850	-0.05%
2021/12/16	9	77.73	16	78.28	77.30	-7	3,896	-0.18%
2021/12/15	15	77.90	3	78.27	78.00	12	3,940	0.30%
2021/12/14	0	0.00	2	76.70	76.20	-2	3,805	-0.05%
2021/12/13	3	74.87	0	0.00	75.40	3	3,715	0.08%
2021/12/09	0	0.00	1	75.80	74.80	-1	3,690	-0.03%
2021/12/07	1	72.90	2	73.45	72.90	-1	3,615	-0.03%
2021/12/06	0	0.00	3	72.93	72.90	-3	3,604	-0.08%
2021/12/02	0	0.00	3	73.27	73.20	-3	3,588	-0.08%
2021/11/30	1.2	75.13	1	75.30	74.30	0.2	3,547	0.00%
2021/11/29	0	0.00	1	74.60	74.60	-1	3,537	-0.03%
2021/11/26	0	0.00	15	74.70	75.00	-15	3,520	-0.43%
2021/11/23	1	75.00	12	75.82	75.10	-11	3,493	-0.31%
2021/11/22	10	77.10	0	0.00	77.00	10	3,466	0.29%
2021/11/19	2	75.60	0.1	75.60	75.80	1.9	3,419	0.06%
2021/11/18	3	76.50	8	76.00	76.10	-5	3,398	-0.15%
2021/11/17	9	76.03	2	76.10	75.80	7	3,382	0.21%
2021/11/16	3.2	77.37	6	77.57	76.80	-2.8	3,371	-0.08%
2021/11/15	6.1	75.98	1	74.70	75.70	5.1	3,290	0.15%
2021/11/12	1	74.40	18	74.53	74.50	-17	3,234	-0.53%
2021/11/11	5	76.54	9	75.51	74.90	-4	3,182	-0.13%
2021/11/10	5	78.50	0.2	78.35	78.80	4.8	3,037	0.16%
2021/11/09	10.3	78.54	0.1	78.70	79.00	10.2	3,011	0.34%
2021/11/08	1	77.50	3.2	77.21	77.50	-2.2	2,964	-0.07%
2021/11/05	6	79.13	1	79.50	79.50	5	2,890	0.17%
2021/11/04	8.1	79.62	14	79.64	79.90	-5.9	2,813	-0.21%
2021/11/03	15.2	79.41	15.9	79.37	78.20	-0.7	2,662	-0.03%
2021/11/02	5	76.48	14	78.30	76.00	-9	2,444	-0.37%
2021/11/01	13	78.44	1.1	78.12	78.60	12	2,366	0.51%
2021/10/29	12	77.86	6.1	77.93	77.50	5.9	2,283	0.26%
2021/10/28	7	77.23	3.6	77.75	77.50	3.4	2,244	0.15%
2021/10/27	21	76.60	19	76.94	77.30	2	2,157	0.09%
2021/10/26	1	74.50	0	0.00	75.00	1	2,023	0.05%
2021/10/25	7	74.34	3	74.60	74.90	4	2,002	0.20%
2021/10/22	4	72.38	0	0.00	72.40	4	1,976	0.20%
2021/10/19	3	70.30	0	0.00	70.20	3	2,094	0.14%
2021/10/15	0	0.00	2	71.00	70.90	-2	2,272	-0.09%
2021/10/14	0	0.00	2	70.50	70.70	-2	2,383	-0.08%
2021/10/13	0	0.00	2	71.10	70.40	-2	2,500	-0.08%
2021/10/12	3	71.87	2	71.80	71.10	1	2,657	0.04%
2021/10/08	1	73.40	3	74.13	74.30	-2	2,827	-0.07%
2021/10/07	2	73.50	0	73.30	73.50	2	3,125	0.06%
2021/10/06	5	71.80	1	72.20	70.80	4	3,303	0.12%
2021/10/05	1	71.90	0	0.00	72.00	1	3,346	0.03%
2021/10/01	10	71.38	0	0.00	70.60	10	3,394	0.29%
2021/09/28	6	72.80	0	0.00	72.90	6	3,470	0.17%
2021/09/27	3	76.33	4.1	75.54	74.30	-1.1	3,501	-0.03%
2021/09/24	1	74.20	0.5	74.50	74.40	0.5	3,447	0.01%
2021/09/23	3	74.53	1	74.10	74.20	2	3,508	0.06%
2021/09/22	1	74.90	1	74.20	74.90	0	3,634	0.00%
2021/09/17	0	0.00	0	71.90	72.50	0	3,556	0.00%
2021/09/14	1	69.80	0	70.70	70.60	1	3,567	0.03%
2021/09/02	0	0.00	1	70.60	70.30	-1	3,611	-0.03%
2021/09/01	2	71.40	1	71.30	71.40	1	3,611	0.03%
2021/08/31	1	72.60	10.1	72.28	72.40	-9.1	3,594	-0.25%
2021/08/30	10	72.40	1.1	72.41	71.90	9	3,588	0.25%
2021/08/27	1	71.20	1	71.00	71.10	0	3,572	0.00%
2021/08/26	0	0.00	0.1	70.80	70.70	-0.1	3,566	0.00%
2021/08/25	0	0.00	0.2	70.96	71.00	-0.2	3,575	0.00%
2021/08/24	1.5	71.03	0	0.00	70.00	1.5	3,580	0.04%
2021/08/23	0.2	70.00	1.1	68.58	70.50	-0.9	3,582	-0.03%
2021/08/20	0	0.00	2	69.00	67.80	-2	3,572	-0.06%
2021/08/16	1	68.40	100	68.07	69.50	-99	3,534	-2.80%
2021/08/13	1	71.00	3	70.60	70.50	-2	3,510	-0.06%
2021/08/11	5	72.30	22	72.20	72.20	-17	3,500	-0.49%
2021/08/10	0	0.00	0.4	71.20	72.90	-0.4	3,491	-0.01%
2021/08/04	20	74.10	1	74.40	74.20	19	3,582	0.53%
2021/08/03	30	73.53	15	73.43	73.30	15	3,616	0.41%
2021/08/02	1	74.00	0	0.00	74.00	1	3,588	0.03%
2021/07/30	30	74.58	0	0.00	74.20	30	3,582	0.84%
2021/07/29	21	76.51	11	76.07	76.00	10	3,604	0.28%
2021/07/28	0	0.00	86	75.11	76.10	-86	3,565	-2.41%
2021/07/27	50.3	78.18	0.5	77.80	77.60	49.8	3,546	1.40%
2021/07/26	32	79.43	3.1	79.62	79.10	28.9	3,527	0.82%
2021/07/23	2	79.20	0	0.00	78.60	2	3,487	0.06%
2021/07/22	31.1	77.76	54.3	78.61	79.10	-23.2	3,545	-0.65%
2021/07/21	23	78.57	5	77.62	76.90	18	3,547	0.51%
2021/07/20	26	78.81	46.2	79.12	79.10	-20.2	3,441	-0.59%
2021/07/19	134	79.88	14	79.99	80.50	120	3,404	3.52%	大買/鉅額交易
2021/07/16	5	80.06	52.2	79.64	79.80	-47.2	3,355	-1.41%
2021/07/15	33	79.86	11	79.12	78.80	22	3,200	0.69%
2021/07/14	50.1	79.39	15	79.25	79.00	35.1	3,035	1.16%
2021/07/13	10.5	77.31	25	77.08	77.00	-14.5	2,727	-0.53%
2021/07/12	20	74.50	9	74.34	74.70	11	2,556	0.43%
2021/07/09	0	0.00	2.1	74.30	74.80	-2.1	2,564	-0.08%
2021/07/08	13	76.03	21	76.60	75.70	-8	2,555	-0.31%
2021/07/07	30	76.17	25	76.02	76.30	5	2,540	0.20%
2021/07/06	2.1	76.18	7.1	77.04	75.10	-5.1	2,539	-0.20%
2021/07/05	0	0.00	1.1	77.36	76.80	-1.1	2,552	-0.04%
2021/07/02	17	76.34	1	76.50	76.20	16	2,501	0.64%
2021/07/01	5	75.98	3	75.93	75.40	2	2,448	0.08%
2021/06/30	29	75.56	83	75.14	76.00	-54	2,421	-2.23%
2021/06/29	21.1	75.61	11	75.27	76.00	10.1	2,314	0.44%
2021/06/28	81	71.40	1	72.00	72.00	80	2,112	3.79%
2021/06/25	1	70.50	1	70.00	70.30	0	2,080	0.00%
2021/06/17	1	67.80	1	68.10	67.90	0	2,137	0.00%
2021/06/16	0	0.00	1	67.40	67.50	-1	2,179	-0.05%
2021/06/15	1	67.60	0	0.00	67.40	1	2,275	0.04%
2021/06/11	2	69.25	2.1	68.05	67.80	-0.1	2,299	0.00%
2021/06/10	3	68.63	2	68.00	69.40	1	2,301	0.04%
2021/06/09	0	0.00	2	67.40	66.50	-2	2,291	-0.09%
2021/06/04	2	66.10	2	65.90	65.90	0	2,346	0.00%
2021/06/03	0.3	66.80	2	66.80	66.60	-1.7	2,363	-0.07%
2021/06/02	3	66.53	2	66.30	66.90	1	2,384	0.04%
2021/06/01	2	67.40	2	67.90	67.50	0	2,399	0.00%
2021/05/28	2	66.30	0	0.00	66.20	2	2,431	0.08%
2021/05/27	0	65.60	0.1	65.70	65.60	0	2,454	0.00%
2021/05/26	1.1	65.14	0	0.00	65.60	1.1	2,507	0.04%
2021/05/21	0.2	64.60	0	0.00	63.90	0.2	2,631	0.01%
2021/05/19	2.1	62.37	0	0.00	62.50	2.1	2,681	0.08%
2021/05/17	0	0.00	32	60.48	61.00	-32	2,733	-1.17%
2021/05/12	1.3	64.45	4.3	64.98	62.20	-3	2,669	-0.11%
2021/05/11	7.2	67.43	0	0.00	66.70	7.2	2,602	0.28%
2021/05/10	4.1	69.60	0	0.00	69.00	4.1	2,582	0.16%
2021/05/07	0	0.00	1	70.20	70.40	-1	2,586	-0.04%
2021/05/06	5	69.62	0	0.00	68.80	5	2,607	0.19%
2021/05/05	1	71.00	2	71.10	70.10	-1	2,577	-0.04%
2021/05/04	2.1	71.27	0.1	70.20	70.70	2	2,596	0.08%
2021/05/03	1	72.52	2	72.50	72.20	-1	2,631	-0.04%
2021/04/29	33.1	75.16	0	0.00	74.40	33.1	2,619	1.26%
2021/04/28	5	76.10	1	76.70	75.90	4	2,652	0.15%
2021/04/27	5.1	74.51	3.1	74.38	75.10	2.1	2,598	0.08%
2021/04/23	1.1	71.47	2	72.20	72.00	-0.9	2,577	-0.04%
2021/04/22	1.1	73.79	1	72.40	72.70	0.1	2,565	0.00%
2021/04/21	0	0.00	0.2	74.60	74.20	-0.2	2,530	-0.01%
2021/04/20	0.2	74.92	0.2	75.00	74.60	0	2,572	0.00%
2021/04/19	2	74.80	1	75.40	74.90	1	2,604	0.04%
2021/04/16	8	75.09	4	75.08	75.00	4	2,702	0.15%
2021/04/15	2	73.61	0	0.00	73.70	2	2,689	0.08%
2021/04/14	1	73.63	0	0.00	74.70	1	2,659	0.04%
2021/04/13	2	75.75	7	75.61	74.80	-5	2,693	-0.19%
2021/04/09	0	76.70	2	76.65	76.20	-2	2,928	-0.07%
2021/04/08	2	75.75	3	75.87	75.80	-1	2,908	-0.03%
2021/04/07	2.2	75.36	0	0.00	75.70	2.2	2,908	0.08%
2021/04/06	2	74.25	0	0.00	73.90	2	2,893	0.07%
2021/03/29	0	0.00	1	74.20	74.00	-1	2,924	-0.03%
2021/03/26	1	73.80	0	0.00	73.90	1	2,933	0.03%
2021/03/22	1	73.20	0	0.00	73.30	1	2,998	0.03%
2021/03/19	1	74.10	0	0.00	74.00	1	3,033	0.03%
2021/03/18	1	74.00	0	0.00	74.90	1	3,033	0.03%
2021/03/17	2	75.20	1.1	75.50	74.90	0.9	3,001	0.03%
2021/03/16	1	75.30	0.5	75.70	75.20	0.5	3,058	0.02%
2021/03/15	0	0.00	0.4	75.40	75.20	-0.4	3,091	-0.01%
2021/03/11	3	75.80	0	0.00	75.50	3	3,192	0.09%
2021/03/04	1	75.00	1	75.20	75.00	0	3,344	0.00%
2021/03/02	1	77.00	0	76.90	75.50	1	3,374	0.03%
2021/02/26	2.1	76.05	2	76.50	76.30	0.1	3,451	0.00%
2021/02/25	0	78.57	1	78.80	78.20	-1	3,576	-0.03%
2021/02/24	1	79.30	0.1	78.90	78.50	1	3,639	0.03%
2021/02/23	1	78.90	0	0.00	78.10	1	3,625	0.03%
2021/02/22	0	0.00	6	79.45	78.60	-6	3,641	-0.16%
2021/02/19	3	78.80	0	0.00	79.00	3	3,640	0.08%
2021/02/17	0	0.00	4	76.73	77.40	-4	3,699	-0.11%
2021/02/04	0	0.00	2	76.20	76.30	-2	3,762	-0.05%
2021/02/02	0.1	75.73	6	76.12	75.20	-5.9	4,143	-0.14%
2021/02/01	0	74.70	0	0.00	75.00	0	4,173	0.00%
2021/01/29	0.1	75.63	0	0.00	75.80	0.1	4,196	0.00%
2021/01/28	2	76.80	3	76.17	76.10	-1	4,200	-0.02%
2021/01/27	14	76.49	2	76.55	76.40	12	4,221	0.28%
2021/01/26	1	77.50	0	0.00	76.20	1	4,228	0.02%
2021/01/25	1.1	75.21	0	0.00	78.00	1.1	4,216	0.02%
2021/01/22	4.1	74.48	0	0.00	75.10	4.1	4,158	0.10%
2021/01/21	2.1	74.65	1.1	74.70	74.40	1	4,165	0.02%
2021/01/20	1.1	75.52	0	0.00	75.30	1.1	4,152	0.03%
2021/01/19	1.1	76.41	1	76.30	76.70	0.1	4,161	0.00%
2021/01/18	0	76.50	0	0.00	76.40	0	4,152	0.00%
2021/01/15	2.1	77.71	0	0.00	77.20	2.1	4,118	0.05%
2021/01/14	2.2	78.33	0	0.00	78.60	2.2	4,119	0.05%
2021/01/13	2	78.95	2	78.80	78.40	0	4,163	0.00%
2021/01/12	4	79.90	9	81.13	78.90	-5	4,152	-0.12%
2021/01/11	2	81.00	0	0.00	80.70	2	4,179	0.05%
2021/01/08	0.1	78.57	0.3	79.10	78.30	-0.2	4,273	0.00%
2021/01/07	2	79.10	0	0.00	79.00	2	4,425	0.05%
2021/01/06	1	79.31	0	0.00	78.80	1	4,420	0.02%
2021/01/05	5	80.40	0	0.00	80.40	5	4,365	0.12%
2021/01/04	1	81.02	0	0.00	81.50	1	4,336	0.02%
2020/12/31	9	77.18	1	77.40	77.70	8	4,127	0.19%
2020/12/29	0.1	77.50	0	0.00	78.10	0.1	4,109	0.00%
2020/12/28	1	77.80	3	77.90	77.80	-2	4,111	-0.05%
2020/12/25	3	76.80	3	78.50	77.00	0	4,118	0.00%
2020/12/24	0	77.50	0	0.00	77.30	0	4,104	0.00%
2020/12/23	0	77.09	0	0.00	77.60	0	4,157	0.00%
2020/12/22	0.1	77.37	0	0.00	76.00	0.1	4,258	0.00%
2020/12/18	1.2	76.96	0	0.00	77.20	1.2	4,464	0.03%
2020/12/17	0.3	78.80	4	78.40	78.70	-3.7	4,486	-0.08%
2020/12/16	0	77.00	0	0.00	77.30	0	4,524	0.00%
2020/12/15	0.1	76.50	0	0.00	75.90	0.1	4,621	0.00%
2020/12/14	0	78.70	0	0.00	78.20	0	4,839	0.00%
2020/12/11	0.1	76.70	1.3	77.79	78.10	-1.2	4,859	-0.03%
2020/12/10	2.2	77.92	0.7	79.29	77.50	1.5	4,866	0.03%
2020/12/09	4	79.60	5	79.64	79.50	-1	4,860	-0.02%
2020/12/08	6.1	79.51	0	0.00	79.50	6.1	4,881	0.12%
2020/12/07	0.2	80.07	0	0.00	80.00	0.2	4,946	0.00%
2020/12/04	8.4	80.74	0	0.00	80.90	8.4	4,942	0.17%
2020/12/02	1	83.30	0	0.00	83.40	1	5,117	0.02%
2020/12/01	2.1	82.07	1	81.60	82.30	1.1	5,187	0.02%
2020/11/30	0.1	83.01	0	0.00	82.70	0.1	5,368	0.00%
2020/11/27	0.1	83.00	0	0.00	83.20	0.1	5,568	0.00%
2020/11/26	0	0.00	5	83.34	83.30	-5	6,032	-0.08%
2020/11/25	2.2	83.77	7.2	84.68	83.10	-5	6,291	-0.08%
2020/11/24	5	83.78	3	84.83	84.60	2	6,492	0.03%
2020/11/23	0	0.00	2	82.00	83.10	-2	6,702	-0.03%
2020/11/20	4	81.85	0	0.00	82.10	4	6,788	0.06%
2020/11/19	0.2	81.30	4	81.68	81.80	-3.9	7,057	-0.05%
2020/11/18	0	80.80	0	0.00	80.30	0	7,306	0.00%
2020/11/17	0	81.30	0	0.00	80.20	0	7,399	0.00%
2020/11/16	1.1	80.81	0	0.00	80.80	1.1	7,421	0.01%
2020/11/13	0	0.00	0	81.80	81.80	0	7,428	0.00%
2020/11/12	0.1	81.02	1	80.80	80.80	-1	7,519	-0.01%
2020/11/11	3	82.20	9	82.98	82.00	-6	7,531	-0.08%
2020/11/10	2	81.50	11	81.78	81.00	-9	7,296	-0.12%
2020/11/09	2	79.35	3	80.07	79.40	-1	7,174	-0.01%
2020/11/06	7	79.26	1	79.90	79.30	6	7,165	0.08%
2020/11/05	6	78.73	2	78.80	78.70	4	7,157	0.06%
2020/11/02	1	74.60	0	0.00	74.60	1	7,073	0.01%
2020/10/30	1	76.00	10	76.00	75.50	-9	7,062	-0.13%
2020/10/28	10	76.50	0	0.00	76.20	10	7,014	0.14%
2020/10/27	0	77.20	0	0.00	78.50	0	6,982	0.00%
2020/10/22	2	76.30	2	76.80	77.40	0	6,931	0.00%
2020/10/21	2	78.25	3	77.87	78.10	-1	6,890	-0.01%
2020/10/20	1	79.70	4	79.50	79.90	-3	6,834	-0.04%
2020/10/19	6	81.53	2	81.30	80.90	4	6,801	0.06%
2020/10/16	0	0.00	5	80.56	79.70	-5	6,727	-0.07%
2020/10/15	6	77.75	26	77.45	80.10	-20	6,535	-0.31%
2020/10/13	20	75.38	20	76.08	75.60	0	6,355	0.00%
2020/10/12	20	75.70	0	0.00	76.30	20	6,359	0.31%
2020/10/08	1	76.80	0	0.00	76.60	1	6,367	0.02%
2020/10/05	1	75.80	70	77.07	76.60	-69	6,387	-1.08%
2020/09/30	30	76.20	30	76.30	76.40	0	6,386	0.00%
2020/09/29	30	76.13	0	0.00	76.00	30	6,397	0.47%
2020/09/28	32	76.20	0	0.00	77.00	32	6,451	0.50%
2020/09/25	1	75.00	34	75.58	74.60	-33	6,478	-0.51%
2020/09/24	2	76.80	2	77.50	76.60	0	6,380	0.00%
2020/09/23	42	79.72	30	78.65	78.30	12	6,315	0.19%
2020/09/22	2	82.00	13	81.68	81.30	-11	6,232	-0.18%
2020/09/21	4	83.05	0.1	82.80	82.80	3.9	6,183	0.06%
2020/09/18	7.1	83.17	5	82.70	82.70	2.1	6,137	0.03%
2020/09/17	3	82.67	13	82.83	83.90	-10	6,020	-0.17%
2020/09/16	24	80.20	2	80.50	80.10	22	5,739	0.38%
2020/09/15	0	0.00	50	80.44	80.50	-50	5,706	-0.88%
2020/09/14	1	79.80	7	79.80	79.40	-6	5,699	-0.11%
2020/09/11	38	79.68	0	0.00	79.90	38	5,627	0.68%
2020/09/10	40	80.05	0	0.00	79.00	40	5,567	0.72%
2020/09/09	17	78.76	33	79.98	80.70	-16	5,474	-0.29%
2020/09/08	20	80.15	1	80.70	80.20	19	5,407	0.35%
2020/09/07	1	81.60	1	79.50	79.40	0	5,325	0.00%
2020/09/04	4	82.30	22	80.85	82.70	-18	5,167	-0.35%
2020/09/03	5	84.72	87	83.46	83.90	-82	5,049	-1.62%
2020/09/02	6	85.13	8	85.08	85.10	-2	4,860	-0.04%
2020/09/01	10	84.59	12	84.39	82.50	-2	4,625	-0.04%
2020/08/31	7	81.76	2	82.20	82.50	5	4,152	0.12%
2020/08/28	6	79.35	7	79.60	79.60	-1	3,880	-0.03%
2020/08/27	90	77.19	10	78.66	79.00	80	3,587	2.23%
2020/08/26	32	75.90	22	75.12	75.80	10	3,223	0.31%
2020/08/25	33	74.88	53	75.31	75.00	-20	3,051	-0.66%
2020/08/24	48	73.01	3	73.50	74.00	45	2,725	1.65%
2020/08/21	0	0.00	2	69.60	69.70	-2	2,459	-0.08%
2020/08/20	2	65.35	54	67.04	65.80	-52	2,365	-2.20%
2020/08/19	50	68.44	0	0.00	67.70	50	2,285	2.19%
2020/08/18	20	71.01	70	69.44	69.40	-50	2,198	-2.27%
2020/08/13	51	67.99	1	66.90	67.10	50	2,008	2.49%
2020/08/12	0	0.00	44	66.32	67.10	-44	1,986	-2.22%
2020/08/11	4	65.75	32	65.73	66.10	-28	1,959	-1.43%
2020/08/10	1	65.00	0	0.00	64.80	1	1,945	0.05%
2020/08/07	2	65.60	0	0.00	65.60	2	1,959	0.10%
2020/08/06	40	65.90	2	65.45	65.40	38	1,978	1.92%
2020/08/05	20	64.75	0	0.00	65.20	20	2,005	1.00%
2020/08/04	1	64.00	0	0.00	64.00	1	2,042	0.05%
2020/08/03	11	64.36	0	0.00	63.80	11	2,058	0.53%
2020/07/31	2	64.35	2	64.00	64.30	0	2,070	0.00%
2020/07/30	4	64.20	0	0.00	64.20	4	2,053	0.19%
2020/07/29	1	62.50	1	62.50	62.60	0	2,038	0.00%
2020/07/28	0	0.00	1	62.80	62.50	-1	2,038	-0.05%
2020/07/17	2	65.80	10	65.70	65.00	-8	2,062	-0.39%
2020/07/15	0	0.00	87	65.53	65.90	-87	2,070	-4.20%
2020/07/14	45	68.17	0	0.00	68.00	45	2,079	2.16%
2020/07/10	42	69.28	1	68.90	69.10	41	2,071	1.98%
2020/07/09	0	0.00	1	70.00	70.30	-1	2,067	-0.05%
2020/07/08	10	70.20	0	0.00	70.70	10	2,059	0.49%
2020/07/07	1	70.40	76	69.98	70.40	-75	2,043	-3.67%
2020/07/06	70	69.40	0	0.00	69.50	70	2,043	3.43%
2020/07/03	0	0.00	20.1	66.60	67.00	-20.1	2,054	-0.98%
2020/07/01	30	65.60	10	65.90	66.40	20	2,071	0.97%
2020/06/30	3	64.30	0	0.00	64.40	3	2,110	0.14%
2020/06/22	1	64.50	30	64.61	64.50	-29	2,130	-1.36%
2020/06/15	0	0.00	50	63.20	62.20	-50	2,214	-2.26%
2020/06/12	20	63.30	1	63.10	63.20	19	2,240	0.85%
2020/06/11	10	65.95	0	0.00	63.90	10	2,261	0.44%
2020/06/10	0	0.00	1	66.60	66.30	-1	2,262	-0.04%
2020/06/05	50	66.82	0	0.00	66.60	50	2,432	2.06%
2020/06/02	1	64.80	2	64.90	64.50	-1	2,399	-0.04%
2020/06/01	1	64.40	1	64.40	64.30	0	2,387	0.00%
2020/05/14	0	0.00	1	62.80	62.30	-1	2,428	-0.04%
2020/05/13	1	63.00	0	0.00	63.80	1	2,413	0.04%
2020/05/12	2	64.70	1	64.30	64.40	1	2,399	0.04%
2020/05/11	0	0.00	1	64.00	65.60	-1	2,366	-0.04%
2020/05/04	1	61.20	0	0.00	61.50	1	2,313	0.04%
2020/04/30	0	0.00	10	62.01	62.40	-10	2,316	-0.43%
2020/04/29	1	61.60	0	0.00	61.90	1	2,322	0.04%
2020/04/24	1	59.20	0	0.00	59.00	1	2,337	0.04%
2020/04/20	0	0.00	1	59.90	60.50	-1	2,277	-0.04%
2020/04/17	1	60.90	0	0.00	60.20	1	2,266	0.04%
2020/04/15	0	0.00	1	60.90	61.50	-1	2,208	-0.05%
2020/04/09	9	59.66	0	0.00	59.00	9	2,195	0.41%
2020/04/07	1	55.10	0	0.00	55.60	1	2,060	0.05%
2020/04/01	3	54.40	0	0.00	54.20	3	1,992	0.15%
2020/03/25	0	0.00	8	51.70	52.00	-8	1,876	-0.43%
2020/03/24	8	48.60	0	0.00	48.30	8	1,852	0.43%
2020/03/13	0	0.00	1	54.90	57.60	-1	1,672	-0.06%
2020/03/02	0	0.00	1	68.40	68.80	-1	1,592	-0.06%
2020/02/26	1	68.80	0	0.00	69.00	1	1,602	0.06%
2020/02/13	1	72.80	0	0.00	72.40	1	1,579	0.06%
2020/02/05	0	0.00	1	70.40	71.00	-1	1,894	-0.05%
2020/02/03	0	0.00	2	68.80	68.90	-2	2,110	-0.09%
2020/01/30	0	0.00	5	70.30	70.10	-5	2,168	-0.23%
2020/01/03	3	75.50	0	0.00	75.70	3	2,275	0.13%
2020/01/02	0	0.00	25	75.90	76.30	-25	2,264	-1.10%
2019/12/27	0	0.00	1	76.10	75.90	-1	2,268	-0.04%
2019/12/23	8	75.73	0	0.00	75.30	8	2,369	0.34%
2019/12/20	18	76.27	0	0.00	76.10	18	2,385	0.75%
2019/12/18	1	75.60	62	75.64	75.60	-61	2,390	-2.55%
2019/12/17	0	0.00	238	75.02	75.20	-238	2,392	-9.95%	大賣/鉅額交易
2019/12/16	0	0.00	10	74.60	74.60	-10	2,422	-0.41%
2019/12/13	36	74.60	0	0.00	74.60	36	2,467	1.46%
2019/12/12	0	0.00	269	74.80	74.80	-269	2,567	-10.48%	大賣/鉅額交易
2019/12/06	135	75.54	2	75.50	75.50	133	2,605	5.11%	大買/鉅額交易
2019/12/05	111	76.16	8	76.00	75.80	103	2,656	3.88%	大買/鉅額交易
2019/12/04	302	74.08	0	0.00	74.00	302	2,687	11.24%	大買/鉅額交易
2019/12/02	0	0.00	180	74.15	74.50	-180	2,878	-6.25%	大賣/鉅額交易
2019/11/29	0	0.00	130	75.03	75.00	-130	3,123	-4.16%	大賣/鉅額交易
2019/11/28	0	0.00	240	75.12	75.10	-240	3,153	-7.61%	大賣/鉅額交易
2019/11/27	5	74.90	33	74.90	74.90	-28	3,158	-0.89%
2019/11/25	0	0.00	10	75.00	74.90	-10	3,207	-0.31%
2019/11/22	0	0.00	6	75.10	75.10	-6	3,309	-0.18%
2019/11/21	2	74.70	15	75.00	75.10	-13	3,321	-0.39%
2019/11/20	5	75.00	5	75.10	75.10	0	3,336	0.00%
2019/11/19	57	75.17	0	0.00	75.20	57	3,326	1.71%
2019/11/18	46	74.53	16	74.30	74.30	30	3,307	0.91%
2019/11/15	76	74.18	129	74.00	74.10	-53	3,322	-1.60%	大賣/
2019/11/13	23	75.07	0	0.00	75.10	23	3,341	0.69%
2019/11/12	100	73.98	0	74.40	74.20	100	3,370	2.97%
2019/11/11	161	74.35	160	73.78	73.60	1	3,397	0.03%	大買/大賣/
2019/11/08	138	75.15	0	0.00	75.00	138	3,389	4.07%	大買/鉅額交易
2019/11/07	232	75.00	266	74.66	74.50	-34	3,402	-1.00%	大買/大賣/
2019/11/06	516	75.46	165	75.33	75.80	351	3,349	10.48%	大買/大賣/鉅額交易
2019/11/05	2	74.50	0	0.00	74.50	2	3,319	0.06%
2019/11/04	1	74.90	0	0.00	74.40	1	3,306	0.03%
2019/11/01	3	75.60	2	74.90	74.90	1	3,263	0.03%
2019/10/31	1	76.50	1	77.50	76.00	0	3,189	0.00%
2019/10/30	1	78.40	0	0.00	78.10	1	3,079	0.03%
2019/10/29	1	78.00	0	0.00	77.60	1	3,051	0.03%
2019/10/04	1	81.90	0	0.00	81.90	1	2,893	0.03%
2019/10/03	1	82.00	1	82.00	82.00	0	2,895	0.00%
2019/09/27	1	81.20	0	0.00	81.60	1	2,870	0.03%
2019/09/20	0	0.00	1	83.00	83.00	-1	2,772	-0.04%
2019/09/17	2	83.65	20	83.90	81.20	-18	2,728	-0.66%
2019/09/16	0	0.00	2	81.75	81.80	-2	2,666	-0.08%
2019/09/11	0	0.00	1	81.40	81.50	-1	2,670	-0.04%
2019/09/09	0	0.00	50	81.18	81.50	-50	2,612	-1.91%
2019/09/06	2	81.90	9	82.16	82.10	-7	2,543	-0.28%
2019/09/05	54	81.41	0	0.00	81.90	54	2,451	2.20%
2019/09/04	0	0.00	1	81.90	82.00	-1	2,365	-0.04%
2019/09/03	1	82.00	2	81.40	80.70	-1	2,259	-0.04%
2019/08/29	3	78.50	0	0.00	78.80	3	1,932	0.16%
2019/08/28	1	80.90	2	79.10	79.30	-1	1,914	-0.05%
2019/08/27	1	80.00	1	80.00	79.20	0	1,862	0.00%
2019/08/23	1	77.60	0	0.00	77.80	1	1,743	0.06%
2019/08/20	1	77.70	0	0.00	77.80	1	1,728	0.06%
2019/08/12	0	0.00	2	76.75	76.90	-2	1,729	-0.12%
2019/08/06	1	73.50	0	0.00	74.80	1	1,788	0.06%
2019/08/05	3	76.13	2	75.10	75.10	1	1,838	0.05%
2019/08/02	1	76.80	2	76.15	75.80	-1	1,915	-0.05%
2019/08/01	0	0.00	1	78.00	78.20	-1	1,926	-0.05%
2019/07/31	2	78.10	2	78.25	78.30	0	1,978	0.00%
2019/07/30	3	78.93	3	77.60	77.60	0	2,021	0.00%
2019/07/26	0	0.00	1	79.00	79.00	-1	2,048	-0.05%
2019/07/25	0	0.00	35	78.90	79.20	-35	2,053	-1.70%
2019/07/24	1	78.70	0	0.00	78.80	1	2,081	0.05%
2019/07/17	20	75.98	0	0.00	75.40	20	2,123	0.94%
2019/07/16	15	76.63	0	0.00	76.30	15	2,181	0.69%
2019/07/12	0	0.00	7	76.50	76.30	-7	2,269	-0.31%
2019/07/11	1	75.60	2	75.70	75.40	-1	2,337	-0.04%
2019/07/03	1	74.10	0	0.00	74.00	1	2,657	0.04%
2019/07/02	1	74.60	0	0.00	74.70	1	2,677	0.04%
2019/06/28	2	73.15	2	72.80	73.20	0	2,717	0.00%
2019/06/26	1	73.10	1	73.00	73.00	0	2,778	0.00%
2019/06/25	2	73.70	2	73.40	72.90	0	2,776	0.00%
2019/06/21	1	72.60	2	72.70	72.00	-1	2,805	-0.04%
2019/06/20	2	72.45	0	0.00	72.40	2	2,813	0.07%
2019/06/04	0	0.00	2	69.70	69.60	-2	3,556	-0.06%
2019/05/20	0	0.00	0.5	68.00	67.50	-0.5	3,903	-0.01%
2019/05/13	0	0.00	1	70.20	70.20	-1	3,910	-0.03%
2019/05/10	2	73.10	1	76.50	73.50	1	3,847	0.03%
2019/05/09	1	75.80	0	0.00	75.80	1	3,794	0.03%
2019/05/08	2	77.40	0	0.00	77.50	2	3,787	0.05%
2019/05/02	1	80.00	0	0.00	80.50	1	3,808	0.03%
2019/04/30	1	79.20	7	78.30	80.00	-6	3,910	-0.15%
2019/04/26	2	79.90	0	0.00	80.00	2	3,981	0.05%
2019/04/25	1	81.00	1	81.10	80.80	0	3,983	0.00%
2019/04/24	0.5	81.00	1	80.90	80.80	-0.5	4,000	-0.01%
2019/04/23	8	81.23	5	81.00	81.10	3	4,027	0.07%
2019/04/22	1	81.70	2	81.95	81.80	-1	4,006	-0.02%
2019/04/18	1	80.20	0	0.00	80.10	1	3,974	0.03%
2019/04/17	26	83.51	5	82.52	82.00	21	3,968	0.53%
2019/04/16	4	83.45	1	82.70	83.40	3	3,921	0.08%
2019/04/15	1	82.40	4	82.40	82.80	-3	3,849	-0.08%
2019/04/10	0	0.00	1	80.80	80.90	-1	4,001	-0.02%
2019/04/09	1	81.70	1	81.40	81.60	0	4,012	0.00%
2019/04/08	0.5	81.30	0	0.00	81.50	0.5	4,052	0.01%
2019/04/03	3	80.67	1	80.70	80.60	2	4,051	0.05%
2019/04/02	0.3	81.30	1	81.10	81.10	-0.8	4,059	-0.02%
2019/04/01	4	82.43	0	0.00	82.00	4	4,061	0.10%
2019/03/27	0	0.00	2	80.90	80.90	-2	4,039	-0.05%
2019/03/22	4	82.00	3	82.80	81.70	1	4,118	0.02%
2019/03/20	2.3	82.94	0	0.00	82.80	2.3	4,119	0.05%
2019/03/18	0	0.00	5	79.54	81.60	-5	4,130	-0.12%
2019/03/15	3	77.20	1	76.70	76.50	2	3,954	0.05%
2019/03/14	1	76.80	0.5	77.50	76.70	0.5	3,935	0.01%
2019/03/13	4	78.50	0	0.00	78.20	4	3,921	0.10%
2019/03/12	0.5	79.00	0	0.00	78.70	0.5	3,938	0.01%
2019/03/11	0	0.00	10	79.04	78.80	-10	3,943	-0.25%
2019/03/07	0	0.00	1	78.40	77.70	-1	4,032	-0.02%
2019/03/06	0	0.00	10	78.30	78.10	-10	4,069	-0.25%
2019/03/05	5	77.50	0	0.00	77.40	5	4,202	0.12%
2019/02/27	3	78.60	0	0.00	78.60	3	4,145	0.07%
2019/02/26	2	78.90	2	78.60	78.80	0	4,137	0.00%
2019/02/25	2	78.70	0	0.00	78.90	2	4,080	0.05%
2019/02/21	0	0.00	11	78.07	77.60	-11	4,007	-0.27%
2019/02/20	12	77.23	0	0.00	77.30	12	3,990	0.30%
2019/02/19	12	77.75	0	0.00	77.20	12	3,955	0.30%
2019/02/15	1	75.60	0	0.00	75.40	1	3,863	0.03%
2019/02/14	2	76.10	0	0.00	76.10	2	3,842	0.05%
2019/02/13	15	76.29	14	76.62	76.30	1	3,813	0.03%
2019/02/12	0	0.00	5	75.60	75.70	-5	3,760	-0.13%
2019/02/11	0	0.00	1	76.30	76.30	-1	3,724	-0.03%
2019/01/30	14	75.57	9	75.70	75.40	5	3,703	0.14%
2019/01/29	0	0.00	1	75.10	74.70	-1	3,688	-0.03%
2019/01/28	1	76.50	0	0.00	76.20	1	3,652	0.03%
2019/01/24	0	0.00	1	76.60	76.50	-1	3,606	-0.03%
2019/01/23	0	0.00	1	76.70	77.30	-1	3,604	-0.03%
2019/01/22	1	75.70	2	76.10	75.50	-1	3,566	-0.03%
2019/01/21	2	77.85	2	77.45	77.50	0	3,489	0.00%
2019/01/18	1	78.20	5	78.72	78.70	-4	3,424	-0.12%
2019/01/17	0.5	80.40	3	79.80	79.40	-2.5	3,394	-0.07%
2019/01/16	1	80.70	0	0.00	80.60	1	3,450	0.03%
2019/01/15	1.5	81.07	0	0.00	81.00	1.5	3,446	0.04%
2019/01/11	4	79.70	3	79.93	79.60	1	3,413	0.03%
2019/01/10	1	81.20	1	80.30	80.60	0	3,390	0.00%
2019/01/09	3	81.40	3	81.33	80.60	0	3,377	0.00%
2019/01/08	3	81.77	0	0.00	82.50	3	3,328	0.09%
2019/01/07	5	82.82	1	81.80	82.00	4	3,293	0.12%
2019/01/04	5	82.46	7	82.53	83.10	-2	3,226	-0.06%
2019/01/03	2	82.20	1	82.80	82.20	1	3,165	0.03%
2019/01/02	6	81.85	1	81.00	80.90	5	3,059	0.16%
2018/12/28	7	79.90	7	79.57	79.90	0	2,974	0.00%
2018/12/27	1	79.90	4	79.13	79.00	-3	2,964	-0.10%
2018/12/24	1	80.20	0	0.00	80.50	1	2,843	0.04%
2018/12/22	1	77.90	0	0.00	78.10	1	2,792	0.04%
2018/12/21	0	0.00	18	77.90	77.90	-18	2,821	-0.64%
2018/12/20	0	0.00	1	78.50	78.40	-1	2,799	-0.04%
2018/12/19	1	79.50	1	80.10	78.80	0	2,767	0.00%
2018/12/18	2	79.05	5	79.16	78.60	-3	2,707	-0.11%
2018/12/17	5	80.88	6	82.43	79.10	-1	2,711	-0.04%
2018/12/14	6	81.43	0	0.00	80.90	6	2,682	0.22%
2018/12/13	8	80.80	0	80.00	80.00	8	2,665	0.30%
2018/12/12	1	80.90	12	81.13	80.50	-11	2,751	-0.40%
2018/12/11	0	0.00	5	80.50	80.50	-5	2,727	-0.18%
2018/12/10	0	0.00	2	77.25	77.30	-2	2,619	-0.08%
2018/12/07	1	76.40	0	0.00	76.40	1	2,597	0.04%
2018/12/05	0	0.00	5	76.50	76.80	-5	2,574	-0.19%
2018/12/03	11	79.35	1	79.20	79.50	10	2,563	0.39%
2018/11/30	3	76.67	2	76.70	77.00	1	2,500	0.04%
2018/11/29	1	78.20	16	77.86	77.00	-15	2,526	-0.59%
2018/11/28	11	76.32	11	77.97	77.50	0	2,469	0.00%
2018/11/27	15	73.23	0	0.00	73.60	15	2,308	0.65%
2018/11/26	5	72.10	0	0.00	72.20	5	2,279	0.22%
2018/11/23	1	71.60	12	71.68	71.10	-11	2,275	-0.48%
2018/11/16	11	74.25	0	0.00	73.40	11	2,196	0.50%
2018/10/30	3	68.80	21	67.87	68.80	-18	2,121	-0.85%
2018/10/29	5	70.14	6	69.30	68.90	-1	2,137	-0.05%
2018/10/26	17	73.53	15	73.89	72.60	2	2,098	0.10%
2018/10/24	15	73.40	0	0.00	74.00	15	2,031	0.74%
2018/10/17	1	71.30	1	71.20	71.10	0	1,931	0.00%
2018/10/12	1	67.30	0	0.00	67.50	1	1,939	0.05%
2018/10/09	0	0.00	14	69.99	69.90	-14	1,985	-0.70%
2018/10/05	26	70.15	29	69.97	70.00	-3	1,991	-0.15%
2018/10/03	9	73.06	6	73.03	72.70	3	1,991	0.15%
2018/10/02	6	74.35	2	74.20	74.10	4	1,991	0.20%
2018/10/01	7	74.46	0	0.00	74.20	7	2,005	0.35%
2018/09/28	1	74.80	0	0.00	74.10	1	2,032	0.05%
2018/09/20	1	74.10	3	74.27	74.10	-2	1,904	-0.10%
2018/09/19	1	73.60	2	73.05	72.60	-1	1,830	-0.05%
2018/09/18	3	73.90	0	0.00	74.10	3	1,753	0.17%
2018/09/17	2	70.70	0	0.00	72.50	2	1,596	0.13%
2018/09/13	1	68.40	2	68.45	68.10	-1	1,496	-0.07%
2018/09/12	1	68.50	0	0.00	69.00	1	1,486	0.07%
2018/09/06	1	72.10	1	71.80	71.80	0	1,407	0.00%
2018/09/05	0	0.00	0	71.90	71.90	0	1,384	0.00%
2018/08/29	0	0.00	2	70.25	70.20	-2	1,368	-0.15%
2018/08/16	2	70.20	0	0.00	70.00	2	1,403	0.14%
2018/08/15	0	0.00	1	71.10	71.00	-1	1,408	-0.07%
2018/08/06	1	80.30	0	0.00	79.10	1	1,475	0.07%
2018/07/30	0	0.00	3	76.40	76.70	-3	1,479	-0.20%
2018/07/17	4	76.43	0	0.00	77.00	4	1,424	0.28%
2018/07/13	1	75.40	0	0.00	75.20	1	1,491	0.07%
2018/07/12	0	0.00	5	74.92	75.40	-5	1,503	-0.33%
2018/07/10	0	0.00	1	75.10	74.80	-1	1,533	-0.07%
2018/07/09	0	0.00	2	73.20	74.40	-2	1,534	-0.13%
2018/07/06	1	73.90	0	0.00	73.90	1	1,524	0.07%
2018/06/21	0	0.00	3	72.30	72.30	-3	1,626	-0.18%
2018/06/19	0	0.00	2	74.40	73.80	-2	1,641	-0.12%
2018/06/14	1	73.50	0	0.00	73.50	1	1,642	0.06%
2018/06/12	2	73.40	4	73.70	73.70	-2	1,682	-0.12%
2018/06/08	0	0.00	4	75.00	74.50	-4	1,697	-0.24%
2018/06/05	0	0.00	1	74.60	73.60	-1	1,711	-0.06%
2018/05/29	1	71.50	0	0.00	71.50	1	1,757	0.06%
2018/05/15	0	0.00	2	67.00	67.90	-2	1,690	-0.12%
2018/05/08	1	68.00	15	68.50	68.10	-14	1,622	-0.86%
2018/05/04	5	69.40	0	0.00	69.50	5	1,608	0.31%
2018/05/02	8	70.40	0	0.00	70.40	8	1,636	0.49%
2018/04/26	0	0.00	10	69.00	67.70	-10	1,656	-0.60%
2018/04/25	12	70.07	0	0.00	70.00	12	1,636	0.73%
2018/04/23	0	0.00	2	69.50	69.50	-2	1,602	-0.12%
2018/04/18	0	0.00	0.1	73.20	72.70	-0.1	1,468	-0.01%
2018/04/16	1	74.80	0	0.00	74.80	1	1,423	0.07%
2018/04/03	1	77.60	0	0.00	78.00	1	1,452	0.07%
2018/04/02	1	79.10	0	0.00	79.00	1	1,435	0.07%
2018/03/30	1	76.60	1	76.60	76.40	0	1,397	0.00%
2018/03/28	1	76.50	0	0.00	76.00	1	1,385	0.07%
2018/03/23	0	0.00	2	77.10	77.50	-2	1,326	-0.15%
2018/03/22	1	78.50	0	0.00	78.30	1	1,314	0.08%
2018/03/20	1	78.70	0	0.00	78.70	1	1,287	0.08%
2018/03/19	1	79.50	0	0.00	79.40	1	1,273	0.08%
2018/03/16	3	80.00	0	0.00	79.80	3	1,259	0.24%
2018/03/14	3	79.07	0	0.00	79.00	3	1,208	0.25%
2018/03/13	0	0.00	4	79.00	79.10	-4	1,194	-0.33%
2018/03/12	2	79.00	0	0.00	78.80	2	1,181	0.17%
2018/03/09	2	78.50	0	0.00	78.90	2	1,177	0.17%
2018/03/05	0	0.00	3	78.70	78.50	-3	1,103	-0.27%
2018/03/01	1	80.20	0	0.00	80.10	1	1,068	0.09%
2018/02/27	2	81.80	0	0.00	81.60	2	1,081	0.18%
2018/02/12	0	0.00	9	80.27	80.30	-9	1,084	-0.83%
2018/02/09	0	0.00	8	80.84	80.80	-8	1,091	-0.73%
2018/02/07	0	0.00	15	82.40	82.60	-15	1,110	-1.35%
2018/02/01	0	0.00	10	85.80	86.00	-10	1,163	-0.86%
2018/01/30	2	87.10	0	0.00	85.80	2	1,157	0.17%
2018/01/26	3	86.50	0	0.00	86.50	3	1,156	0.26%
2018/01/25	3	87.10	0	0.00	86.40	3	1,162	0.26%
2018/01/24	5	87.90	0	0.00	88.20	5	1,161	0.43%
2018/01/23	6	87.60	0	0.00	86.90	6	1,152	0.52%
2018/01/19	0	0.00	20	85.96	85.80	-20	1,150	-1.74%
2018/01/18	10	87.25	26	87.02	86.70	-16	1,151	-1.39%
2018/01/15	14	86.76	0	0.00	86.80	14	1,154	1.21%
2018/01/11	4	84.83	0	0.00	84.80	4	1,224	0.33%
2018/01/10	11	85.50	0	0.00	85.20	11	1,243	0.88%
2018/01/09	4	86.50	4	87.35	85.70	0	1,282	0.00%
2018/01/08	33	88.34	0	0.00	87.90	33	1,285	2.57%
2018/01/05	0	0.00	4	88.00	88.10	-4	1,283	-0.31%
2018/01/04	0	0.00	3	88.20	89.10	-3	1,282	-0.23%
2018/01/02	2	85.20	0	0.00	85.60	2	1,233	0.16%