啟碁 (6285)-元大-民生三民券商分點個股進出

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
113.5
漲跌
▼0.5
漲幅
-0.44%
成交量
1,515張
產業
上市通信網路類股
1070人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

啟碁 (6285)籌碼相關－元大-民生三民券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-民生三民券商分點個股進出
元大-民生三民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
2024/11/22	1	114.00	1	115.50	113.50	0	2,784	0.00%
2024/11/21	0	0.00	2	115.00	114.00	-2	2,803	-0.07%
2024/11/20	1	113.50	0	0.00	113.00	1	2,842	0.04%
2024/11/19	0	0.00	10	112.25	113.50	-10	2,847	-0.35%
2024/11/18	23	114.74	13	113.42	111.00	10	2,860	0.35%
2024/11/14	8	122.31	1	124.00	121.00	7	2,816	0.25%
2024/11/13	1	121.50	0	0.00	122.00	1	2,818	0.04%
2024/11/12	1.1	121.95	5	122.00	120.50	-3.9	2,809	-0.14%
2024/11/11	2	120.00	3	121.33	120.50	-1	2,842	-0.04%
2024/11/08	12	120.67	0	0.00	119.00	12	2,885	0.42%
2024/11/07	0.1	123.50	1	124.00	123.50	-0.9	2,961	-0.03%
2024/11/06	0	0.00	10	123.40	124.50	-10	2,918	-0.34%
2024/11/05	1	119.50	0	0.00	119.50	1	2,898	0.03%
2024/11/04	8	119.75	1	119.00	119.00	7	2,981	0.23%
2024/10/30	6	123.67	0	0.00	122.00	6	3,077	0.19%
2024/10/29	4	120.50	12	124.83	126.00	-8	3,054	-0.26%
2024/10/28	16	121.75	0	0.00	124.00	16	2,992	0.53%
2024/10/25	3	121.50	9	121.22	124.50	-6	2,891	-0.21%
2024/10/22	2	116.50	0	0.00	116.50	2	2,751	0.07%
2024/10/21	0	0.00	4	116.50	118.00	-4	2,824	-0.14%
2024/10/17	0	0.00	5	116.50	116.00	-5	2,949	-0.17%
2024/10/16	0	0.00	1	114.50	115.50	-1	2,989	-0.03%
2024/10/15	1.3	114.15	0	0.00	113.50	1.3	2,998	0.04%
2024/10/14	1	112.00	2	114.00	115.00	-1	3,020	-0.03%
2024/10/11	0	0.00	1	115.00	114.00	-1	3,035	-0.03%
2024/10/09	4	113.00	1	116.50	113.00	3	3,052	0.10%
2024/10/08	2	115.25	1	116.00	115.00	1	3,082	0.03%
2024/10/07	0	0.00	5	116.50	117.00	-5	3,145	-0.16%
2024/10/04	1	113.00	0	0.00	114.00	1	3,174	0.03%
2024/10/01	8	114.06	0	0.00	114.00	8	3,191	0.25%
2024/09/27	1	118.00	0	0.00	117.00	1	3,326	0.03%
2024/09/26	1	120.50	0	0.00	119.00	1	3,616	0.03%
2024/09/24	1	119.50	0	0.00	119.00	1	3,746	0.03%
2024/09/20	0	0.00	3	117.67	118.00	-3	3,821	-0.08%
2024/09/19	3	115.00	1	119.00	114.00	2	3,867	0.05%
2024/09/18	1.2	115.17	0	0.00	114.50	1.2	3,940	0.03%
2024/09/16	0.2	115.00	2	116.25	116.50	-1.8	4,075	-0.04%
2024/09/13	3.1	113.23	2	114.50	114.00	1.1	4,090	0.03%
2024/09/12	0	0.00	3	113.17	113.00	-3	4,119	-0.07%
2024/09/11	2	110.50	1	111.00	111.00	1	4,138	0.02%
2024/09/10	0	0.00	1	111.00	110.50	-1	4,182	-0.02%
2024/09/09	0	0.00	1	110.50	112.50	-1	4,226	-0.02%
2024/09/03	7	118.79	0	0.00	118.50	7	4,267	0.16%
2024/09/02	0	0.00	1	122.00	122.00	-1	4,265	-0.02%
2024/08/29	1	121.00	1	122.00	121.50	0	4,377	0.00%
2024/08/28	2.2	124.00	0	0.00	123.00	2.2	4,426	0.05%
2024/08/27	0	0.00	2	125.25	125.50	-2	4,538	-0.04%
2024/08/26	5.1	124.31	3	125.17	124.50	2.1	4,578	0.05%
2024/08/23	1	122.00	1	123.50	124.00	0	4,708	0.00%
2024/08/22	1	124.50	0	0.00	123.50	1	4,712	0.02%
2024/08/21	2	123.00	0	0.00	123.00	2	4,720	0.04%
2024/08/20	0	0.00	7	124.21	124.00	-7	4,737	-0.15%
2024/08/19	2.2	121.80	1	123.00	122.00	1.2	4,815	0.03%
2024/08/16	0.1	121.00	3	120.50	122.00	-3	4,816	-0.06%
2024/08/15	4.1	119.65	3	121.50	118.50	1.1	4,817	0.02%
2024/08/14	3	120.83	3	121.50	120.00	0	4,836	0.00%
2024/08/13	6	119.51	4	120.50	120.00	2	4,854	0.04%
2024/08/12	3	119.33	2	121.25	122.00	1	4,906	0.02%
2024/08/09	5.1	120.32	0	0.00	121.50	5.1	4,818	0.10%
2024/08/08	0	130.00	1	131.00	129.00	-1	4,681	-0.02%
2024/08/07	1	124.50	4	128.50	130.50	-3	4,655	-0.06%
2024/08/06	1	120.97	0	0.00	124.50	1	4,715	0.02%
2024/08/05	4	125.50	3	124.50	124.50	1	4,686	0.02%
2024/08/02	7	137.21	2	138.50	138.00	5	4,681	0.11%
2024/08/01	3.1	140.84	2	143.50	141.50	1.1	4,635	0.02%
2024/07/31	6	139.67	4	142.88	140.50	2	4,617	0.04%
2024/07/30	4	139.25	4	141.88	142.00	0	4,628	0.00%
2024/07/29	0.1	141.00	1	146.00	140.00	-1	4,620	-0.02%
2024/07/26	0	139.50	1	140.00	140.00	-1	4,607	-0.02%
2024/07/22	2	140.50	1	142.00	141.00	1	4,626	0.02%
2024/07/19	1	146.00	0	0.00	145.50	1	4,574	0.02%
2024/07/18	4.1	143.78	4	147.00	149.50	0.1	4,579	0.00%
2024/07/15	0	147.00	0	0.00	146.00	0	4,605	0.00%
2024/07/12	1.1	146.07	0	0.00	147.00	1.1	4,614	0.02%
2024/07/11	0.1	148.00	0	0.00	148.00	0.1	4,677	0.00%
2024/07/09	2	147.25	2	150.50	148.00	0	4,764	0.00%
2024/07/05	1.1	147.55	2	148.00	147.50	-1	4,750	-0.02%
2024/07/04	0.1	148.50	2	148.50	148.00	-1.9	4,757	-0.04%
2024/07/03	2	144.50	8	147.81	144.50	-6	4,742	-0.13%
2024/07/02	41	145.44	5	146.10	144.50	36	4,665	0.77%
2024/07/01	2	157.52	1.1	157.62	157.00	1	4,363	0.02%
2024/06/28	1	162.00	1	163.50	161.00	0	4,321	0.00%
2024/06/27	11	164.91	1	165.50	162.00	10	4,277	0.23%
2024/06/26	1	169.00	0	0.00	168.50	1	4,402	0.02%
2024/06/25	2	169.00	1	168.00	170.00	1	4,464	0.02%
2024/06/24	1	165.00	2	168.25	165.50	-1	4,469	-0.02%
2024/06/21	1.1	170.95	11	169.32	170.00	-10	4,460	-0.22%
2024/06/19	1	160.50	0	0.00	159.00	1	4,472	0.02%
2024/06/17	1	160.00	3	158.00	160.00	-2	4,890	-0.04%
2024/06/14	2	154.75	3	154.83	154.50	-1	5,122	-0.02%
2024/06/13	1	157.00	1	158.50	158.00	0	5,176	0.00%
2024/06/12	0	158.50	0	0.00	159.50	0	5,354	0.00%
2024/06/07	1	157.00	2.4	157.66	157.50	-1.4	5,957	-0.02%
2024/06/06	0	161.50	0	0.00	162.00	0	6,003	0.00%
2024/06/05	0	0.00	4	166.00	161.50	-4	6,056	-0.07%
2024/06/04	0	0.00	0	163.00	163.00	0	6,096	0.00%
2024/05/30	1	160.00	1	162.00	159.50	0	6,182	0.00%
2024/05/29	1.2	163.33	3	163.67	163.50	-1.8	6,257	-0.03%
2024/05/28	0	158.50	0	0.00	158.00	0	6,140	0.00%
2024/05/27	1	159.00	1	160.00	159.00	0	6,162	0.00%
2024/05/24	0	0.00	3.1	159.65	160.00	-3.1	6,297	-0.05%
2024/05/23	2.2	161.35	3.2	159.32	157.50	-1	6,420	-0.02%
2024/05/22	1	157.00	0	0.00	157.50	1	6,600	0.02%
2024/05/21	0	0.00	1	157.00	157.00	-1	6,874	-0.01%
2024/05/17	0	0.00	0	155.00	155.00	0	6,876	0.00%
2024/05/16	0	0.00	17	153.21	156.00	-17	6,960	-0.24%
2024/05/15	0	0.00	1	148.50	148.00	-1	6,859	-0.01%
2024/05/14	1	147.00	0	0.00	147.00	1	6,893	0.01%
2024/05/13	0	0.00	3	146.83	147.50	-3	6,924	-0.04%
2024/05/10	8	146.31	0	0.00	146.00	8	6,961	0.11%
2024/05/09	4	149.25	8	151.94	148.50	-4	6,911	-0.06%
2024/05/08	8	148.44	0	0.00	147.00	8	6,890	0.12%
2024/05/07	5	150.90	0	0.00	153.00	5	6,846	0.07%
2024/05/06	0	0.00	3	154.50	154.50	-3	6,831	-0.04%
2024/05/03	0	0.00	1.1	154.41	152.00	-1.1	6,839	-0.02%
2024/04/30	0	0.00	4	152.13	150.50	-4	6,869	-0.06%
2024/04/24	0	0.00	4	150.25	150.50	-4	7,496	-0.05%
2024/04/22	0.1	145.00	1.1	147.00	144.00	-1	7,597	-0.01%
2024/04/19	4	143.50	7	148.50	147.00	-3	7,575	-0.04%
2024/04/18	1	146.00	0	0.00	148.00	1	7,514	0.01%
2024/04/17	9	147.17	0	0.00	146.50	9	7,501	0.12%
2024/04/16	8	148.50	0	0.00	149.50	8	7,463	0.11%
2024/04/15	4	151.00	5	152.40	152.50	-1	7,438	-0.01%
2024/04/10	1	156.00	0	0.00	156.50	1	7,416	0.01%
2024/04/09	3	157.17	1	156.00	156.50	2	7,438	0.03%
2024/04/08	3	157.00	0	0.00	157.50	3	7,469	0.04%
2024/04/02	1	155.50	0	0.00	157.50	1	7,565	0.01%
2024/04/01	1	155.50	0	0.00	155.50	1	7,568	0.01%
2024/03/29	4	151.00	5	155.50	155.00	-1	7,680	-0.01%
2024/03/28	1	154.50	2	156.25	154.50	-1	7,549	-0.01%
2024/03/27	1	150.00	9	154.00	156.00	-8	7,564	-0.11%
2024/03/26	11	149.00	3	151.00	149.50	8	7,667	0.10%
2024/03/22	1	154.50	0	0.00	154.00	1	7,977	0.01%
2024/03/21	2	154.50	0	0.00	153.50	2	8,085	0.02%
2024/03/20	3	160.00	28	162.79	157.50	-25	8,114	-0.31%
2024/03/19	1	161.00	5	160.50	161.00	-4	8,335	-0.05%
2024/03/18	1	155.50	11	157.36	157.50	-10	8,815	-0.11%
2024/03/15	0	0.00	0.2	156.00	154.50	-0.2	9,454	0.00%
2024/03/14	7	157.36	5.2	160.19	155.50	1.8	9,679	0.02%
2024/03/13	1	154.00	10.2	154.73	156.00	-9.2	9,453	-0.10%
2024/03/12	0	0.00	4	146.50	150.00	-4	9,228	-0.04%
2024/03/11	6	142.42	0	0.00	143.00	6	9,176	0.07%
2024/03/08	4	146.50	0	0.00	143.50	4	9,265	0.04%
2024/03/07	5	151.30	0	0.00	150.00	5	9,434	0.05%
2024/03/06	1	155.00	0	0.00	154.50	1	9,335	0.01%
2024/03/05	1	155.50	1	157.50	157.00	0	9,277	0.00%
2024/03/04	0	0.00	8	156.38	156.50	-8	9,228	-0.09%
2024/03/01	0	0.00	5	154.50	152.50	-5	9,124	-0.05%
2024/02/29	0	0.00	1	153.50	153.50	-1	9,171	-0.01%
2024/02/27	6	152.33	1	158.50	153.00	5	9,163	0.05%
2024/02/26	5.9	156.57	4	159.37	156.00	1.9	9,082	0.02%
2024/02/23	6	156.33	2.6	158.13	156.00	3.4	9,025	0.04%
2024/02/22	7	152.86	39.1	154.44	156.50	-32.1	8,926	-0.36%
2024/02/21	0.1	146.70	0	0.00	146.00	0.1	8,662	0.00%
2024/02/20	0	147.00	0	0.00	145.50	0	8,678	0.00%
2024/02/19	0.1	146.50	4.1	146.50	147.00	-4	8,706	-0.05%
2024/02/16	5	142.30	2	142.75	143.00	3	8,673	0.03%
2024/02/15	0	0.00	2	142.00	141.50	-2	8,689	-0.02%
2024/02/05	1.2	141.26	5	141.40	141.50	-3.8	8,698	-0.04%
2024/02/02	2	142.26	1.1	144.00	144.00	0.9	8,721	0.01%
2024/02/01	2	142.25	0	0.00	144.00	2	8,882	0.02%
2024/01/31	2	143.00	0	0.00	143.00	2	8,922	0.02%
2024/01/30	1	145.00	0	0.00	144.00	1	8,981	0.01%
2024/01/29	0	0.00	10.1	145.50	146.00	-10.1	9,093	-0.11%
2024/01/26	0.1	144.95	0	0.00	144.50	0.1	9,440	0.00%
2024/01/25	3	145.33	0	0.00	145.50	3	9,529	0.03%
2024/01/24	1.1	147.09	0	0.00	146.50	1.1	9,653	0.01%
2024/01/23	1	148.50	6	147.67	148.50	-5	9,692	-0.05%
2024/01/22	0.1	144.41	0	0.00	143.50	0.1	9,638	0.00%
2024/01/19	11	143.46	5	145.70	143.00	6	9,513	0.06%
2024/01/18	5	149.90	0	0.00	150.00	5	9,211	0.05%
2024/01/17	1	153.00	11	153.77	151.50	-10	9,237	-0.11%
2024/01/16	6	156.67	4	154.88	156.50	2	9,180	0.02%
2024/01/15	1	152.50	3	153.00	152.50	-2	9,096	-0.02%
2024/01/12	5	150.10	0	0.00	148.50	5	9,105	0.05%
2024/01/11	0	0.00	1	150.50	150.00	-1	9,118	-0.01%
2024/01/09	3	150.17	3	151.00	151.00	0	9,200	0.00%
2024/01/05	0	0.00	0.1	153.00	152.50	-0.1	9,354	0.00%
2024/01/04	1	151.50	0	0.00	152.50	1	9,493	0.01%
2024/01/03	1	154.50	11	155.00	155.00	-10	9,529	-0.10%
2024/01/02	3	155.50	1	157.00	157.50	2	9,552	0.02%
2023/12/29	3	157.00	30	158.00	156.00	-27	9,585	-0.28%
2023/12/28	1	158.50	30.3	160.00	159.00	-29.3	9,660	-0.30%
2023/12/27	0	0.00	2.2	158.41	158.50	-2.2	9,767	-0.02%
2023/12/26	0	0.00	23.2	157.44	157.50	-23.2	9,812	-0.24%
2023/12/25	1	153.50	31	153.48	152.50	-30	9,759	-0.31%
2023/12/22	2.1	153.55	12	155.71	153.00	-9.9	9,851	-0.10%
2023/12/20	6	156.58	13	156.88	156.50	-7	9,718	-0.07%
2023/12/19	11.5	159.94	0.1	158.50	157.00	11.4	9,785	0.12%
2023/12/18	13.4	163.51	15	166.23	164.00	-1.6	9,908	-0.02%
2023/12/15	0.3	165.50	1	167.00	165.50	-0.7	9,963	-0.01%
2023/12/14	4.4	167.21	22.1	170.49	167.50	-17.7	10,063	-0.18%
2023/12/13	3.1	166.99	48.4	161.24	167.00	-45.3	9,718	-0.47%
2023/12/12	6	155.58	73.3	155.96	155.50	-67.3	9,115	-0.74%
2023/12/11	3	141.50	57.2	146.80	149.50	-54.2	8,624	-0.63%
2023/12/08	0	0.00	1.1	140.58	140.50	-1.1	8,481	-0.01%
2023/12/06	2	138.00	1	139.00	138.00	1	8,719	0.01%
2023/12/05	0	0.00	1.1	136.60	139.50	-1.1	8,880	-0.01%
2023/12/04	21	139.36	8	142.39	139.50	13	9,074	0.14%
2023/12/01	12	136.25	15	137.77	136.50	-3	9,253	-0.03%
2023/11/30	16	135.94	7	136.71	136.50	9	9,334	0.10%
2023/11/29	5	136.50	12	137.88	138.00	-7	9,383	-0.07%
2023/11/28	0	0.00	15	136.00	136.50	-15	9,572	-0.16%
2023/11/27	21	134.07	6.1	134.99	133.00	14.9	9,809	0.15%
2023/11/24	8	136.94	3.1	138.48	136.50	4.9	9,961	0.05%
2023/11/22	5	142.00	71	142.27	143.00	-66	10,299	-0.64%
2023/11/21	2.1	141.50	8	142.38	143.00	-5.9	10,447	-0.06%
2023/11/17	1	137.00	1	137.50	136.50	0	11,114	0.00%
2023/11/16	0	0.00	1	139.00	139.00	-1	11,374	-0.01%
2023/11/15	2	137.25	1	138.50	136.00	1	11,832	0.01%
2023/11/14	0	0.00	1	138.00	138.00	-1	12,056	-0.01%
2023/11/13	1	137.50	1	138.50	138.00	0	12,445	0.00%
2023/11/10	1	137.50	1	137.50	137.00	0	12,513	0.00%
2023/11/09	8	140.25	2	141.25	137.00	6	12,633	0.05%
2023/11/08	1	139.26	2	137.00	139.00	-1	12,625	-0.01%
2023/11/07	1	138.00	1	136.50	138.00	0	12,873	0.00%
2023/11/06	3	140.00	2	141.25	138.50	1	13,040	0.01%
2023/11/03	4.2	137.74	3.2	137.69	139.00	1.1	13,068	0.01%
2023/11/02	1	135.50	7	135.50	135.50	-6	13,063	-0.05%
2023/11/01	22.1	124.42	5	122.00	123.50	17.1	13,255	0.13%
2023/10/31	1	133.00	1.3	131.50	127.50	-0.3	13,408	0.00%
2023/10/30	1	130.50	2	133.50	132.00	-1	14,000	-0.01%
2023/10/27	1	129.00	1	129.00	129.00	0	14,755	0.00%
2023/10/26	2.1	130.02	0	0.00	129.50	2.1	15,216	0.01%
2023/10/25	0	0.00	0.7	132.20	132.50	-0.7	15,221	0.00%
2023/10/23	1	125.50	1	125.50	125.50	0	15,297	0.00%
2023/10/19	3.3	127.00	3	126.50	128.00	0.3	15,625	0.00%
2023/10/18	1.1	127.01	0	0.00	126.00	1.1	15,792	0.01%
2023/10/16	1	130.50	0	0.00	130.00	1	16,291	0.01%
2023/10/13	0.3	136.50	2.4	135.03	135.50	-2.1	16,830	-0.01%
2023/10/12	0	0.00	1	132.50	133.00	-1	17,006	-0.01%
2023/10/11	2.1	129.98	0	0.00	128.00	2.1	17,182	0.01%
2023/10/06	0	130.00	3	130.50	130.00	-3	17,736	-0.02%
2023/10/05	0.1	131.50	0	0.00	130.00	0.1	18,185	0.00%
2023/10/04	3	130.83	4	130.13	130.50	-1	18,717	-0.01%
2023/10/03	4.2	134.63	0	0.00	133.00	4.2	19,190	0.02%
2023/10/02	5.2	137.03	0	0.00	137.00	5.2	19,328	0.03%
2023/09/28	0	0.00	2	137.75	138.00	-2	19,577	-0.01%
2023/09/27	3	136.99	1	137.00	137.00	2	20,119	0.01%
2023/09/26	1	139.00	1	139.00	139.00	0	20,268	0.00%
2023/09/25	0	141.00	0	0.00	141.00	0	20,610	0.00%
2023/09/22	7	138.79	5	138.50	139.00	2	20,672	0.01%
2023/09/21	10	140.30	5	137.80	138.00	5	20,718	0.02%
2023/09/20	3	150.33	0.1	149.50	148.00	2.9	20,613	0.01%
2023/09/19	3	152.67	8.1	152.99	154.00	-5.1	20,440	-0.03%
2023/09/18	4	147.38	0	0.00	147.00	4	20,130	0.02%
2023/09/15	0	147.00	6.1	147.49	147.00	-6.1	20,113	-0.03%
2023/09/14	3	145.17	6.2	145.97	146.50	-3.2	20,058	-0.02%
2023/09/13	0	0.00	2	138.73	140.00	-2	19,997	-0.01%
2023/09/12	1	141.50	3.1	141.26	142.00	-2.1	19,843	-0.01%
2023/09/11	2	142.25	2	143.75	142.00	0	19,768	0.00%
2023/09/08	2	139.50	1.5	141.72	143.00	0.5	19,591	0.00%
2023/09/07	5	141.80	1.1	142.04	142.00	3.9	19,493	0.02%
2023/09/06	1	140.00	18.5	140.63	140.50	-17.5	19,252	-0.09%
2023/09/05	1.1	132.09	0.1	133.00	132.00	1.1	18,930	0.01%
2023/09/04	8	128.75	3.2	129.53	130.00	4.8	19,147	0.03%
2023/09/01	30	131.38	1.2	130.72	129.50	28.8	19,178	0.15%
2023/08/31	2	134.75	7.1	134.01	134.00	-5.1	19,038	-0.03%
2023/08/30	3.1	129.72	37	130.99	131.00	-33.9	18,829	-0.18%
2023/08/29	4	129.88	4.1	130.37	130.50	-0.1	18,716	0.00%
2023/08/28	0.1	127.50	0	0.00	128.00	0.1	18,495	0.00%
2023/08/25	2	128.25	2.2	126.43	128.00	-0.2	18,358	0.00%
2023/08/24	5	131.20	9.5	131.17	127.50	-4.5	18,178	-0.02%
2023/08/23	2.2	126.50	29.4	127.07	127.00	-27.2	17,756	-0.15%
2023/08/22	1.1	123.03	0.1	123.00	123.00	1	17,452	0.01%
2023/08/21	5	124.20	18	122.86	124.00	-13	17,223	-0.08%
2023/08/18	20	117.78	0.1	117.00	117.50	19.9	16,720	0.12%
2023/08/17	3.2	121.78	25.1	121.72	123.00	-21.9	16,510	-0.13%
2023/08/16	2.1	118.40	2.1	118.00	118.50	0.1	16,129	0.00%
2023/08/15	5	117.20	2.1	117.50	117.50	2.9	16,085	0.02%
2023/08/14	4	118.13	3	119.00	118.00	1	16,066	0.01%
2023/08/11	1	119.50	3	119.83	119.00	-2	16,117	-0.01%
2023/08/10	8	116.38	1	115.00	115.50	7	15,880	0.04%
2023/08/09	2	116.75	2	117.75	118.00	0	15,674	0.00%
2023/08/08	8	120.38	1.4	119.00	118.00	6.7	15,831	0.04%
2023/08/07	5	118.20	5	119.90	120.50	0	15,971	0.00%
2023/08/02	16	116.31	9	114.11	113.50	7	15,506	0.05%
2023/08/01	15	118.24	61.1	117.57	120.00	-46.1	14,885	-0.31%
2023/07/31	17	112.24	9.1	113.24	111.50	7.9	14,092	0.06%
2023/07/28	0	109.00	0	0.00	109.50	0	13,660	0.00%
2023/07/27	1	108.00	1	109.00	108.00	0	13,657	0.00%
2023/07/26	3.1	108.30	3	107.00	107.50	0.1	13,667	0.00%
2023/07/25	5.1	110.20	2	109.00	109.00	3.1	13,617	0.02%
2023/07/24	3	112.00	3.2	111.58	112.00	-0.1	13,484	0.00%
2023/07/21	10.1	106.51	0	0.00	109.00	10.1	13,341	0.08%
2023/07/20	9.1	109.95	3	110.17	109.00	6.1	13,231	0.05%
2023/07/19	28.5	115.48	32	115.38	110.00	-3.6	13,099	-0.03%
2023/07/18	11.2	120.02	18	121.03	117.00	-6.9	12,825	-0.05%
2023/07/17	17	118.09	4	117.75	118.00	13	12,373	0.10%
2023/07/14	3	116.50	4	116.75	117.00	-1	12,227	-0.01%
2023/07/13	11	119.28	5	118.79	115.50	6	12,008	0.05%
2023/07/12	7	116.36	2	116.00	116.00	5	11,570	0.04%
2023/07/11	2	119.25	27.3	118.65	121.00	-25.3	11,305	-0.22%
2023/07/10	13.1	110.31	24	111.23	113.00	-10.9	10,783	-0.10%
2023/07/07	10	108.30	8	108.25	107.00	2	10,256	0.02%
2023/07/06	1	106.50	6	107.17	107.50	-5	10,042	-0.05%
2023/07/05	27	108.15	23.7	109.36	106.00	3.3	9,920	0.03%
2023/07/04	6	100.50	33	99.66	103.50	-27	9,357	-0.29%
2023/07/03	0	0.00	17.1	101.36	102.50	-17.1	9,283	-0.18%
2023/06/30	0.1	95.76	0	0.00	95.30	0.1	9,204	0.00%
2023/06/29	1	96.62	8.3	96.96	96.50	-7.3	9,636	-0.08%
2023/06/28	3	97.00	4	95.38	94.30	-1	9,437	-0.01%
2023/06/27	0.2	93.35	0	0.00	92.60	0.2	9,333	0.00%
2023/06/26	1.1	94.00	0	0.00	93.30	1.1	9,400	0.01%
2023/06/20	0.3	94.53	2	95.05	95.10	-1.7	9,327	-0.02%
2023/06/19	5.7	95.74	3	95.20	95.60	2.7	9,248	0.03%
2023/06/16	0	0.00	10	93.56	94.00	-10	9,060	-0.11%
2023/06/15	13	92.38	6	92.20	92.60	7	8,933	0.08%
2023/06/14	1	92.20	13	92.04	92.50	-12	8,870	-0.14%
2023/06/09	2	90.30	1	91.60	90.30	1	8,679	0.01%
2023/06/08	8	90.84	4	92.58	90.00	4	8,604	0.05%
2023/06/07	0	0.00	2	89.65	90.10	-2	8,341	-0.02%
2023/06/06	2	87.50	0	0.00	87.40	2	8,317	0.02%
2023/06/05	1	88.60	5	88.60	88.50	-4	8,349	-0.05%
2023/06/02	0	0.00	5	88.50	88.50	-5	8,443	-0.06%
2023/05/31	1	88.20	1	88.10	87.50	0	8,357	0.00%
2023/05/29	2	87.10	8	87.28	87.50	-6	8,284	-0.07%
2023/05/26	2	85.75	1	86.00	86.00	1	8,246	0.01%
2023/05/25	10	85.85	0	0.00	85.50	10	8,211	0.12%
2023/05/24	1	85.20	0	0.00	85.40	1	8,184	0.01%
2023/05/23	3	84.97	0	0.00	84.80	3	8,214	0.04%
2023/05/19	1	84.20	4	84.80	84.10	-3	8,144	-0.04%
2023/05/18	6	84.48	0	0.00	84.30	6	8,123	0.07%
2023/05/17	7	84.19	2	84.45	84.10	5	8,018	0.06%
2023/05/16	5	86.00	2	86.20	86.60	3	7,848	0.04%
2023/05/15	1	84.10	0	0.00	84.40	1	7,823	0.01%
2023/05/12	8	82.36	6	83.20	84.10	2	7,828	0.03%
2023/05/11	30	86.91	5.3	85.81	85.80	24.7	7,519	0.33%
2023/05/09	4	95.70	1	95.60	95.80	3	7,014	0.04%
2023/05/08	2.5	96.02	0	0.00	97.00	2.5	6,966	0.04%
2023/05/04	2	94.70	2	95.10	95.60	0	7,035	0.00%
2023/05/03	4	95.30	2	95.35	94.70	2	7,062	0.03%
2023/05/02	1	95.20	0	0.00	94.90	1	7,062	0.01%
2023/04/28	0	0.00	1	92.70	92.40	-1	7,018	-0.01%
2023/04/26	0	0.00	1.1	91.12	91.30	-1.1	6,898	-0.02%
2023/04/25	2.2	91.65	2.4	90.46	90.00	-0.2	6,846	0.00%
2023/04/24	2.1	92.09	0	0.00	92.30	2.1	6,757	0.03%
2023/04/21	2.4	93.30	0	0.00	92.50	2.4	6,713	0.04%
2023/04/20	6	99.18	5	97.00	97.10	1	6,542	0.02%
2023/04/19	3	99.77	6.1	100.30	100.50	-3.1	6,415	-0.05%
2023/04/18	4	98.60	2	99.25	97.70	2	6,253	0.03%
2023/04/17	2	99.30	3	99.87	98.60	-1	6,160	-0.02%
2023/04/14	10	99.26	2	99.80	99.20	8	5,981	0.13%
2023/04/13	12	96.74	0	0.00	95.90	12	5,721	0.21%
2023/04/12	4	97.78	0	0.00	98.50	4	5,627	0.07%
2023/04/11	17	98.87	0	0.00	98.40	17	5,599	0.30%
2023/04/10	16	98.24	5	99.60	99.30	11	5,571	0.20%
2023/04/07	6	100.83	0	0.00	99.90	6	5,358	0.11%
2023/04/06	7	101.29	0	0.00	101.00	7	5,321	0.13%
2023/03/31	6	102.92	6	103.92	103.50	0	5,153	0.00%
2023/03/30	1	99.00	44.7	99.84	103.50	-43.7	4,796	-0.91%
2023/03/29	0	0.00	12.1	94.28	94.40	-12.1	4,239	-0.29%
2023/03/28	2	91.75	1.9	91.83	91.70	0.1	4,164	0.00%
2023/03/27	1	92.50	18	92.11	92.80	-17	3,977	-0.43%
2023/03/24	0	0.00	1	89.90	89.60	-1	3,857	-0.03%
2023/03/23	0	0.00	3	89.47	89.60	-3	3,839	-0.08%
2023/03/22	2	88.50	1	88.40	88.50	1	3,836	0.03%
2023/03/17	0	0.00	1	87.00	86.60	-1	4,046	-0.02%
2023/03/15	2	88.55	1	89.00	88.50	1	4,156	0.02%
2023/03/10	12	87.33	0	0.00	86.50	12	4,534	0.26%
2023/03/09	18	88.65	30	90.39	88.40	-12	4,924	-0.24%
2023/03/08	0	0.00	2	89.80	88.70	-2	4,935	-0.04%
2023/03/07	2	89.65	0	0.00	89.40	2	4,936	0.04%
2023/03/06	0	0.00	3	87.40	87.30	-3	4,812	-0.06%
2023/03/02	0	0.00	0	84.90	84.50	0	4,929	0.00%
2023/03/01	0	83.00	0	0.00	84.30	0	5,100	0.00%
2023/02/22	0	0.00	2	84.50	84.20	-2	5,100	-0.04%
2023/02/21	1	85.50	0	0.00	85.20	1	5,137	0.02%
2023/02/20	1	86.50	0	0.00	86.30	1	5,182	0.02%
2023/02/17	0	0.00	1	86.80	87.60	-1	5,220	-0.02%
2023/02/16	1	87.60	0	0.00	87.60	1	5,321	0.02%
2023/02/15	1	85.70	2	86.30	86.30	-1	5,661	-0.02%
2023/02/13	1	84.80	4	85.35	86.20	-3	6,363	-0.05%
2023/02/10	1	83.00	3	84.43	83.30	-2	6,404	-0.03%
2023/02/08	2	86.35	1	86.50	85.70	1	6,498	0.02%
2023/02/07	0	0.00	2	86.20	86.00	-2	6,765	-0.03%
2023/02/03	1	85.40	2	85.50	85.30	-1	6,729	-0.01%
2023/02/02	0	0.00	11	85.36	85.50	-11	6,701	-0.16%
2023/02/01	0	0.00	1	82.60	83.50	-1	6,641	-0.02%
2023/01/17	1	81.70	10	81.60	81.60	-9	6,709	-0.13%
2023/01/12	0	0.00	1	82.10	82.00	-1	6,968	-0.01%
2023/01/10	0	0.00	4	81.68	80.90	-4	7,083	-0.06%
2023/01/06	0	0.00	1	80.90	81.00	-1	7,412	-0.01%
2023/01/05	3	79.73	0	0.00	79.60	3	7,464	0.04%
2023/01/04	40	80.50	7	80.11	80.40	33	7,506	0.44%
2023/01/03	2	78.90	0	0.00	78.90	2	7,557	0.03%
2022/12/30	1	78.80	0	0.00	78.40	1	7,604	0.01%
2022/12/29	2	77.80	0	0.00	77.70	2	7,659	0.03%
2022/12/28	11	78.79	8	79.00	78.30	3	7,795	0.04%
2022/12/27	6	81.15	0	0.00	80.70	6	7,772	0.08%
2022/12/26	6	80.70	0	0.00	81.00	6	7,780	0.08%
2022/12/23	5	81.22	0	0.00	80.80	5	7,818	0.06%
2022/12/22	0	0.00	2	83.10	82.70	-2	7,859	-0.03%
2022/12/20	4	82.48	1	81.80	81.60	3	8,097	0.04%
2022/12/19	5	83.86	20	84.00	83.90	-15	8,108	-0.18%
2022/12/16	1	84.90	0	0.00	84.80	1	8,167	0.01%
2022/12/15	4	86.50	0	0.00	86.90	4	8,218	0.05%
2022/12/14	16	85.99	0.2	86.40	86.40	15.8	8,229	0.19%
2022/12/13	12	85.50	15	85.20	85.00	-3	8,287	-0.04%
2022/12/09	8	86.50	20	88.23	86.70	-12	8,287	-0.14%
2022/12/08	1	89.60	0	0.00	89.80	1	8,206	0.01%
2022/12/07	23	88.03	2	89.60	88.10	21	8,222	0.26%
2022/12/06	24	89.55	1	90.50	89.60	23	8,345	0.28%
2022/12/05	20	92.60	5	95.00	91.60	15	8,468	0.18%
2022/12/02	10	93.60	11	92.54	92.20	-1	8,278	-0.01%
2022/12/01	2	91.60	88.1	91.84	92.10	-86.1	8,166	-1.05%
2022/11/30	0	0.00	15	86.17	86.30	-15	7,734	-0.19%
2022/11/29	2	86.15	1	86.10	85.70	1	7,663	0.01%
2022/11/24	0	0.00	4	85.25	85.50	-4	7,515	-0.05%
2022/11/23	3	84.03	6	85.57	86.00	-3	7,435	-0.04%
2022/11/17	3	82.20	0	0.00	82.30	3	7,376	0.04%
2022/11/16	1	81.70	0	0.00	81.00	1	7,310	0.01%
2022/11/15	10	81.83	0	0.00	81.80	10	7,232	0.14%
2022/11/14	35	82.51	15	82.46	82.40	20	7,210	0.28%
2022/11/11	7	83.44	11	84.60	82.60	-4	7,216	-0.06%
2022/11/10	12	87.68	53	88.59	84.60	-41	6,871	-0.60%
2022/11/09	2	85.15	0	0.00	84.60	2	6,211	0.03%
2022/11/08	5	83.42	4	86.20	82.80	1	6,123	0.02%
2022/11/07	0	0.00	0.1	85.40	85.40	-0.1	6,095	0.00%
2022/11/04	1	82.70	0	0.00	83.70	1	6,190	0.02%
2022/11/03	26	84.41	17	86.19	83.70	9	6,417	0.14%
2022/11/02	1	84.40	1	83.90	84.00	0	6,263	0.00%
2022/11/01	1	83.70	1	84.40	84.30	0	6,499	0.00%
2022/10/31	0	0.00	10.2	83.11	83.70	-10.2	6,804	-0.15%
2022/10/28	5	81.94	0	0.00	81.50	5	7,129	0.07%
2022/10/27	0	0.00	1	84.10	84.10	-1	7,101	-0.01%
2022/10/26	1	80.90	1	79.80	81.80	0	7,080	0.00%
2022/10/25	1	82.80	0	0.00	81.40	1	6,995	0.01%
2022/10/24	1	83.80	1	83.90	83.30	0	6,903	0.00%
2022/10/21	10	82.28	0.1	82.10	81.80	9.9	6,871	0.14%
2022/10/19	0	0.00	3.5	84.36	84.00	-3.5	6,709	-0.05%
2022/10/18	6	85.88	6	85.48	84.70	0	6,676	0.00%
2022/10/17	17	82.33	1.5	84.00	85.00	15.5	6,586	0.24%
2022/10/14	2.5	88.78	5	88.75	87.60	-2.5	6,479	-0.04%
2022/10/13	25	83.44	0	0.00	83.40	25	6,250	0.40%
2022/10/12	0	0.00	2	86.30	86.40	-2	6,183	-0.03%
2022/10/11	32	85.81	10	86.50	85.00	22	6,170	0.36%
2022/10/07	0	0.00	4	87.85	87.60	-4	6,194	-0.06%
2022/10/06	3	87.27	3	87.37	87.50	0	6,207	0.00%
2022/10/05	5	88.26	17	86.54	87.00	-12	6,160	-0.19%
2022/10/04	7	84.67	2	84.55	84.80	5	5,993	0.08%
2022/09/30	13	79.69	13	80.97	81.80	0	5,947	0.00%
2022/09/29	0	0.00	3	81.60	82.10	-3	5,908	-0.05%
2022/09/28	41	82.64	13	82.09	81.00	28	5,829	0.48%
2022/09/27	5	85.40	6	85.60	86.10	-1	5,690	-0.02%
2022/09/26	63	81.44	13	82.20	80.40	50	5,545	0.90%
2022/09/23	18	83.84	9	84.60	83.20	9	5,512	0.16%
2022/09/22	6	82.75	9	85.14	86.80	-3	5,445	-0.06%
2022/09/21	7	85.20	7	84.53	84.30	0	5,353	0.00%
2022/09/20	0	0.00	2	85.05	85.60	-2	5,336	-0.04%
2022/09/19	45	82.31	18.5	82.40	82.60	26.5	5,269	0.50%
2022/09/16	2	83.75	1	84.40	83.70	1	5,295	0.02%
2022/09/15	11	84.16	2.5	85.34	84.20	8.5	5,277	0.16%
2022/09/14	7	84.34	28	84.59	85.00	-21	5,221	-0.40%
2022/09/13	27	86.50	89	86.10	85.90	-62	5,147	-1.20%
2022/09/12	2	88.55	3	88.17	89.10	-1	4,901	-0.02%
2022/09/08	0	0.00	22	83.78	83.20	-22	4,660	-0.47%
2022/09/07	0	0.00	13	82.35	83.00	-13	4,680	-0.28%
2022/09/06	41.7	81.84	4	82.50	81.30	37.7	4,681	0.81%
2022/09/05	33	83.74	24	84.90	82.80	9	4,673	0.19%
2022/09/01	23	83.70	6	84.10	83.80	17	4,627	0.37%
2022/08/31	2	84.30	9	84.73	85.00	-7	4,615	-0.15%
2022/08/30	0	0.00	1	82.80	84.40	-1	4,586	-0.02%
2022/08/29	15	80.36	23	81.73	82.60	-8	4,552	-0.18%
2022/08/26	0	0.00	2.5	84.02	83.80	-2.5	4,518	-0.06%
2022/08/25	0.5	85.00	7	83.96	84.70	-6.5	4,434	-0.15%
2022/08/23	5	80.28	4	80.63	80.60	1	4,256	0.02%
2022/08/22	39	81.11	9.5	81.76	81.30	29.5	4,234	0.70%
2022/08/19	55	82.95	7	84.31	82.20	48	4,177	1.15%
2022/08/18	5.5	83.02	6	84.20	84.20	-0.5	4,096	-0.01%
2022/08/17	0	0.00	17	81.45	82.40	-17	3,962	-0.43%
2022/08/16	6	80.53	2	81.30	81.20	4	3,910	0.10%
2022/08/15	46	80.67	6	80.98	80.90	40	3,887	1.03%
2022/08/12	70	81.60	22	81.76	81.30	48	3,845	1.25%
2022/08/11	51	81.02	25.2	81.56	81.50	25.8	3,784	0.68%
2022/08/10	39	82.11	101	83.41	82.20	-62	3,609	-1.72%	大賣/
2022/08/09	15	80.80	1	80.80	81.00	14	3,343	0.42%
2022/08/08	2	80.40	8	80.43	80.90	-6	3,214	-0.19%
2022/08/05	19	76.40	71.3	77.36	79.00	-52.3	2,992	-1.75%
2022/08/04	30	75.06	48	75.74	76.20	-18	2,710	-0.66%
2022/08/03	9	73.00	0	0.00	72.90	9	2,402	0.37%
2022/08/02	43	73.32	33	74.03	73.90	10	2,482	0.40%
2022/08/01	12	74.30	0	0.00	74.40	12	2,535	0.47%
2022/07/29	0	0.00	24	74.47	75.00	-24	2,702	-0.89%
2022/07/28	2	73.80	2	73.30	73.40	0	2,877	0.00%
2022/07/27	2	72.90	4	73.53	73.50	-2	2,887	-0.07%
2022/07/26	12	71.80	10	72.47	72.70	2	2,920	0.07%
2022/07/25	0	0.00	2	72.90	72.70	-2	3,014	-0.07%
2022/07/22	3	72.10	2	72.20	72.50	1	3,124	0.03%
2022/07/21	21	71.40	27	72.34	72.90	-6	3,243	-0.19%
2022/07/19	0	0.00	1	71.60	72.00	-1	3,482	-0.03%
2022/07/18	4	71.40	75	71.21	71.90	-71	3,588	-1.98%
2022/07/15	119	71.10	115	71.77	69.90	4	3,598	0.11%	大買/大賣/
2022/07/14	0	0.00	117	70.06	70.20	-117	3,534	-3.31%	大賣/鉅額交易
2022/07/13	3	65.93	0	0.00	65.70	3	3,460	0.09%
2022/07/08	5	69.50	9	70.44	69.20	-4	3,387	-0.12%
2022/07/07	3	66.10	3	67.97	68.90	0	3,343	0.00%
2022/06/27	0	0.00	2	70.55	70.30	-2	3,197	-0.06%
2022/06/24	7	70.01	11	71.29	69.90	-4	3,162	-0.13%
2022/06/23	0	0.00	2	68.95	69.20	-2	3,077	-0.06%
2022/06/22	2	68.30	0	0.00	68.40	2	3,059	0.07%
2022/06/21	0	0.00	1	66.90	68.50	-1	3,030	-0.03%
2022/06/20	1	66.60	1	67.50	66.10	0	3,017	0.00%
2022/06/17	2	67.70	0	0.00	67.60	2	3,004	0.07%
2022/06/16	18	69.37	9	69.93	67.80	9	2,982	0.30%
2022/06/15	1	68.30	7	68.53	68.50	-6	2,925	-0.21%
2022/06/14	3	66.27	10	66.06	67.30	-7	2,866	-0.24%
2022/06/13	2	65.75	1	65.60	65.60	1	2,842	0.04%
2022/06/10	0	0.00	1	67.00	66.90	-1	2,838	-0.04%
2022/06/09	0	0.00	23.3	66.80	66.90	-23.3	2,818	-0.82%
2022/06/08	0	0.00	4	65.10	65.10	-4	2,778	-0.14%
2022/06/06	2	64.90	6	65.25	65.30	-4	2,761	-0.14%
2022/06/02	0	0.00	1	64.50	64.60	-1	2,770	-0.04%
2022/05/31	0	0.00	1	64.50	64.80	-1	2,770	-0.04%
2022/05/30	0	0.00	6	64.03	64.20	-6	2,756	-0.22%
2022/05/26	1	62.30	0	0.00	62.30	1	2,737	0.04%
2022/05/24	6	62.62	0	0.00	62.50	6	2,747	0.22%
2022/05/23	0	0.00	5	63.80	63.70	-5	2,731	-0.18%
2022/05/20	5	62.50	0	0.00	62.50	5	2,714	0.18%
2022/05/19	2	62.90	0	0.00	63.20	2	2,691	0.07%
2022/05/18	5	63.50	0	0.00	63.80	5	2,675	0.19%
2022/05/17	5	63.40	0	0.00	63.50	5	2,629	0.19%
2022/05/16	1	64.70	3	64.80	63.90	-2	2,607	-0.08%
2022/05/13	0	0.00	1	65.20	64.90	-1	2,589	-0.04%
2022/05/12	1	63.80	2	64.30	63.80	-1	2,565	-0.04%
2022/05/11	2	63.25	0	0.00	62.80	2	2,521	0.08%
2022/05/10	4	61.95	0	0.00	62.70	4	2,476	0.16%
2022/05/09	6	63.58	0	0.00	63.00	6	2,394	0.25%
2022/05/06	19	67.05	0	0.00	65.60	19	2,317	0.82%
2022/05/05	30	71.57	10	72.51	70.10	20	2,151	0.93%
2022/05/04	12	75.70	0	0.00	75.20	12	1,937	0.62%
2022/05/03	4	76.85	3	75.90	76.00	1	1,921	0.05%
2022/04/29	1	77.10	3	76.80	76.70	-2	1,867	-0.11%
2022/04/28	1	75.80	0	0.00	75.60	1	1,810	0.06%
2022/04/27	1	74.90	2	76.45	75.00	-1	1,731	-0.06%
2022/04/26	8	77.55	14	77.77	76.30	-6	1,662	-0.36%
2022/04/25	3	76.67	2	76.20	76.90	1	1,434	0.07%
2022/04/22	0	0.00	8	77.13	77.10	-8	1,353	-0.59%
2022/04/21	3	75.20	6	75.25	75.90	-3	1,245	-0.24%
2022/04/20	0	0.00	5	74.00	74.10	-5	1,182	-0.42%
2022/04/08	1	73.00	9	72.73	72.10	-8	1,286	-0.62%
2022/04/01	0	0.00	1	71.10	71.90	-1	1,418	-0.07%
2022/03/30	0	0.00	10	72.40	71.80	-10	1,531	-0.65%
2022/03/28	1	71.00	0	0.00	71.00	1	1,536	0.07%
2022/03/25	1	71.80	2	71.50	71.50	-1	1,554	-0.06%
2022/03/24	1	70.90	0	0.00	71.50	1	1,572	0.06%
2022/03/23	0	0.00	5	70.60	71.00	-5	1,611	-0.31%
2022/03/17	0	0.00	1	69.60	69.80	-1	1,949	-0.05%
2022/03/16	6	67.78	0	0.00	68.20	6	1,960	0.31%
2022/03/15	0	0.00	1	68.10	68.10	-1	2,023	-0.05%
2022/03/14	5	69.90	0	0.00	69.90	5	2,022	0.25%
2022/03/10	0	0.00	1	69.70	69.90	-1	2,060	-0.05%
2022/03/08	1	67.70	1	67.80	67.80	0	2,101	0.00%
2022/03/07	4	69.60	0	0.00	69.30	4	2,094	0.19%
2022/03/04	1	70.70	0	0.00	71.00	1	2,093	0.05%
2022/02/25	1	70.70	0	0.00	70.60	1	2,177	0.05%
2022/02/24	2	70.80	0	0.00	70.20	2	2,202	0.09%
2022/02/23	5	72.70	0	0.00	72.50	5	2,231	0.22%
2022/02/22	5	72.50	0	0.00	72.70	5	2,258	0.22%
2022/02/18	0	0.00	3	73.67	73.80	-3	2,310	-0.13%
2022/02/15	5	72.70	1	72.40	72.40	4	2,522	0.16%
2022/02/14	0	0.00	2	72.95	73.10	-2	2,694	-0.07%
2022/02/11	0	0.00	1	73.90	73.90	-1	2,727	-0.04%
2022/02/10	1	73.90	0	0.00	73.90	1	2,779	0.04%
2022/02/09	0	0.00	5	73.20	73.60	-5	2,866	-0.17%
2022/02/08	0	0.00	4	72.60	72.60	-4	2,953	-0.14%
2022/02/07	10	71.30	0	0.00	71.70	10	3,126	0.32%
2022/01/25	1	69.90	1	70.50	70.00	0	3,443	0.00%
2022/01/24	2	69.15	6	69.90	69.90	-4	3,521	-0.11%
2022/01/21	3	70.20	0	0.00	69.90	3	3,579	0.08%
2022/01/20	8	71.70	0	0.00	71.60	8	3,622	0.22%
2022/01/19	11	72.95	0	0.00	72.60	11	3,750	0.29%
2022/01/14	1	73.10	0	0.00	73.90	1	3,854	0.03%
2022/01/13	2	73.70	0	0.00	74.40	2	3,864	0.05%
2022/01/12	14	73.83	1	73.90	74.50	13	3,863	0.34%
2022/01/11	10	73.60	0	0.00	73.70	10	3,865	0.26%
2022/01/07	1	74.30	0	0.00	74.10	1	3,836	0.03%
2022/01/05	2	75.55	0	0.00	75.60	2	3,797	0.05%
2022/01/04	0	0.00	1	77.00	76.00	-1	3,787	-0.03%
2021/12/30	5	77.90	2	77.65	78.00	3	3,799	0.08%
2021/12/28	1	78.00	2	77.85	76.80	-1	3,765	-0.03%
2021/12/27	1	78.30	1	78.10	77.70	0	3,700	0.00%
2021/12/23	0	0.00	10	75.20	75.30	-10	3,654	-0.27%
2021/12/22	1	75.10	0	0.00	75.10	1	3,673	0.03%
2021/12/20	1	74.90	0	0.00	74.80	1	3,823	0.03%
2021/12/17	3	75.37	0	0.00	75.50	3	3,850	0.08%
2021/12/15	14	77.96	3	78.00	78.00	11	3,940	0.28%
2021/12/14	2	77.00	5	76.42	76.20	-3	3,805	-0.08%
2021/12/13	2	75.45	2	75.20	75.40	0	3,715	0.00%
2021/12/10	0	0.00	1	75.00	75.00	-1	3,698	-0.03%
2021/12/09	0	0.00	1	75.50	74.80	-1	3,690	-0.03%
2021/12/08	1	73.60	0	0.00	73.70	1	3,622	0.03%
2021/12/07	2	72.95	0	0.00	72.90	2	3,615	0.06%
2021/12/06	2	72.85	0	0.00	72.90	2	3,604	0.06%
2021/12/02	1	73.40	0	0.00	73.20	1	3,588	0.03%
2021/12/01	6	73.55	0	0.00	74.20	6	3,562	0.17%
2021/11/29	1	73.10	0	0.00	74.60	1	3,537	0.03%
2021/11/24	0	0.00	1	74.80	75.20	-1	3,505	-0.03%
2021/11/23	1	76.30	6	75.10	75.10	-5	3,493	-0.14%
2021/11/18	0	0.00	2	76.30	76.10	-2	3,398	-0.06%
2021/11/17	2	77.10	0	0.00	75.80	2	3,382	0.06%
2021/11/16	0	0.00	3	76.50	76.80	-3	3,371	-0.09%
2021/11/15	7	75.63	0	0.00	75.70	7	3,290	0.21%
2021/11/12	6	74.10	13	74.58	74.50	-7	3,234	-0.22%
2021/11/11	7	75.96	0	0.00	74.90	7	3,182	0.22%
2021/11/10	1	78.50	5	78.66	78.80	-4	3,037	-0.13%
2021/11/09	3	78.17	2.1	78.65	79.00	0.9	3,011	0.03%
2021/11/08	5	77.82	2	77.50	77.50	3	2,964	0.10%
2021/11/05	6	79.02	3	79.30	79.50	3	2,890	0.10%
2021/11/04	4	79.23	37	79.57	79.90	-33	2,813	-1.17%
2021/11/03	4	78.63	13	79.00	78.20	-9	2,662	-0.34%
2021/11/02	3	76.67	0	0.00	76.00	3	2,444	0.12%
2021/11/01	7	78.37	5	78.86	78.60	2	2,366	0.08%
2021/10/29	2	77.75	7	77.89	77.50	-5	2,283	-0.22%
2021/10/28	2	77.35	0	0.00	77.50	2	2,244	0.09%
2021/10/27	7	76.49	6	76.80	77.30	1	2,157	0.05%
2021/10/26	8	74.81	22	75.11	75.00	-14	2,023	-0.69%
2021/10/25	7	74.40	5	74.42	74.90	2	2,002	0.10%
2021/10/22	1	70.30	0	0.00	72.40	1	1,976	0.05%
2021/10/12	1	71.10	0	0.00	71.10	1	2,657	0.04%
2021/10/07	1	72.50	2	72.50	73.50	-1	3,125	-0.03%
2021/10/06	0	0.00	1	71.60	70.80	-1	3,303	-0.03%
2021/10/05	0	0.00	2	70.70	72.00	-2	3,346	-0.06%
2021/10/04	0	0.00	1	71.10	70.20	-1	3,370	-0.03%
2021/10/01	2	71.40	0	0.00	70.60	2	3,394	0.06%
2021/09/30	1	73.20	3	72.97	73.10	-2	3,391	-0.06%
2021/09/29	0	0.00	1	72.00	72.10	-1	3,414	-0.03%
2021/09/28	4	73.20	0	0.00	72.90	4	3,470	0.12%
2021/09/27	7	75.41	2	76.70	74.30	5	3,501	0.14%
2021/09/24	2	74.85	1	75.50	74.40	1	3,447	0.03%
2021/09/23	2	74.15	20	74.20	74.20	-18	3,508	-0.51%
2021/09/22	5	74.00	8	74.34	74.90	-3	3,634	-0.08%
2021/09/16	1	71.00	0	0.00	70.50	1	3,562	0.03%
2021/09/02	1	70.30	0	0.00	70.30	1	3,611	0.03%
2021/09/01	4	71.25	0	0.00	71.40	4	3,611	0.11%
2021/08/30	0	0.00	1	73.10	71.90	-1	3,588	-0.03%
2021/08/20	2	68.00	1	68.20	67.80	1	3,572	0.03%
2021/08/19	5	68.84	2	68.90	68.10	3	3,555	0.08%
2021/08/18	5	68.40	0	0.00	69.80	5	3,546	0.14%
2021/08/11	0	0.00	1	72.20	72.20	-1	3,500	-0.03%
2021/08/10	2	71.35	2	70.90	72.90	0	3,491	0.00%
2021/08/06	3	72.83	0	0.00	72.50	3	3,490	0.09%
2021/08/04	2	74.35	0	0.00	74.20	2	3,582	0.06%
2021/07/30	2	74.25	5	75.50	74.20	-3	3,582	-0.08%
2021/07/29	6	76.02	3	76.33	76.00	3	3,604	0.08%
2021/07/28	5	75.34	0	0.00	76.10	5	3,565	0.14%
2021/07/27	20	77.70	8	77.98	77.60	12	3,546	0.34%
2021/07/22	5	79.18	8	78.73	79.10	-3	3,545	-0.08%
2021/07/21	13	77.14	3	78.93	76.90	10	3,547	0.28%
2021/07/20	1	78.60	0	0.00	79.10	1	3,441	0.03%
2021/07/19	21	79.91	2	79.85	80.50	19	3,404	0.56%
2021/07/16	7	79.81	1	80.40	79.80	6	3,355	0.18%
2021/07/15	5	80.16	3	78.60	78.80	2	3,200	0.06%
2021/07/14	4	78.10	31	79.11	79.00	-27	3,035	-0.89%
2021/07/13	6	76.28	19	77.33	77.00	-13	2,727	-0.48%
2021/07/09	1	74.30	0	0.00	74.80	1	2,564	0.04%
2021/07/08	1	76.20	0	0.00	75.70	1	2,555	0.04%
2021/07/07	1	75.90	8	76.00	76.30	-7	2,540	-0.28%
2021/07/06	4	75.80	0	0.00	75.10	4	2,539	0.16%
2021/07/05	3	76.60	6	77.27	76.80	-3	2,552	-0.12%
2021/07/02	6	76.20	0	0.00	76.20	6	2,501	0.24%
2021/07/01	0	0.00	2.3	75.96	75.40	-2.3	2,448	-0.09%
2021/06/30	9	75.62	1.1	76.80	76.00	7.9	2,421	0.33%
2021/06/29	13	75.09	30.9	75.27	76.00	-17.9	2,314	-0.77%
2021/06/28	0	0.00	7	71.81	72.00	-7	2,112	-0.33%
2021/06/25	0	0.00	8	69.83	70.30	-8	2,080	-0.38%
2021/06/24	2	68.90	2	68.80	68.90	0	2,059	0.00%
2021/06/21	1	67.10	0	0.00	67.00	1	2,087	0.05%
2021/06/18	1	67.90	0	0.00	68.60	1	2,109	0.05%
2021/06/15	1	66.50	0	0.00	67.40	1	2,275	0.04%
2021/06/10	0	0.00	1	69.10	69.40	-1	2,301	-0.04%
2021/06/08	0	0.00	1	66.30	66.20	-1	2,296	-0.04%
2021/06/07	0	0.00	1	66.00	66.00	-1	2,328	-0.04%
2021/06/02	1	67.50	1	66.70	66.90	0	2,384	0.00%
2021/06/01	0	0.00	1	67.40	67.50	-1	2,399	-0.04%
2021/05/31	1	66.20	0	0.00	66.20	1	2,417	0.04%
2021/05/28	2	66.20	1	66.50	66.20	1	2,431	0.04%
2021/05/25	0	0.00	2	64.90	65.00	-2	2,537	-0.08%
2021/05/24	2.4	63.67	0	0.00	63.70	2.4	2,608	0.09%
2021/05/20	1	62.60	0	0.00	62.90	1	2,651	0.04%
2021/05/14	1	63.90	0	0.00	64.30	1	2,711	0.04%
2021/05/13	0	0.00	81	62.20	63.80	-81	2,705	-2.99%
2021/05/12	1	64.80	2	61.00	62.20	-1	2,669	-0.04%
2021/05/11	2	68.50	0	0.00	66.70	2	2,602	0.08%
2021/05/10	0	0.00	10	69.10	69.00	-10	2,582	-0.39%
2021/05/06	3	69.00	0	0.00	68.80	3	2,607	0.12%
2021/05/04	6	71.17	1	70.90	70.70	5	2,596	0.19%
2021/05/03	10	74.10	0	0.00	72.20	10	2,631	0.38%
2021/04/29	8	74.90	0	0.00	74.40	8	2,619	0.31%
2021/04/28	3	76.43	15	76.31	75.90	-12	2,652	-0.45%
2021/04/27	0	0.00	5	75.50	75.10	-5	2,598	-0.19%
2021/04/23	5.2	71.71	0	0.00	72.00	5.2	2,577	0.20%
2021/04/21	0	0.00	1	74.20	74.20	-1	2,530	-0.04%
2021/04/20	8	74.80	77	74.63	74.60	-69	2,572	-2.68%
2021/04/19	1	75.10	0	0.00	74.90	1	2,604	0.04%
2021/04/16	0	0.00	23	74.90	75.00	-23	2,702	-0.85%
2021/04/15	16	73.84	3	73.80	73.70	13	2,689	0.48%
2021/04/14	16	73.84	0	0.00	74.70	16	2,659	0.60%
2021/04/13	1	75.90	13	76.01	74.80	-12	2,693	-0.45%
2021/04/12	0	0.00	3	76.03	75.80	-3	2,727	-0.11%
2021/04/09	3	76.40	4	76.50	76.20	-1	2,928	-0.03%
2021/04/07	2	75.10	1	75.60	75.70	1	2,908	0.03%
2021/04/06	20	74.02	12	74.30	73.90	8	2,893	0.28%
2021/03/31	0	0.00	1	74.50	74.50	-1	2,914	-0.03%
2021/03/29	2	74.10	11	74.30	74.00	-9	2,924	-0.31%
2021/03/24	0	0.00	1	73.50	73.40	-1	2,968	-0.03%
2021/03/23	3	73.50	0	0.00	73.00	3	2,993	0.10%
2021/03/22	14	73.41	6	73.17	73.30	8	2,998	0.27%
2021/03/19	2.2	73.90	13	74.08	74.00	-10.8	3,033	-0.36%
2021/03/18	9	74.29	0	0.00	74.90	9	3,033	0.30%
2021/03/16	10	75.10	0	0.00	75.20	10	3,058	0.33%
2021/03/15	0	0.00	1	75.40	75.20	-1	3,091	-0.03%
2021/03/12	4	75.40	1	75.30	75.50	3	3,116	0.10%
2021/03/10	0	0.00	4	74.80	74.80	-4	3,229	-0.12%
2021/03/08	5	74.90	1	74.80	75.10	4	3,303	0.12%
2021/03/05	0	0.00	2	75.00	74.80	-2	3,315	-0.06%
2021/03/04	1	74.80	0	0.00	75.00	1	3,344	0.03%
2021/03/02	10	76.00	0	0.00	75.50	10	3,374	0.30%
2021/02/26	18.1	76.20	3	76.30	76.30	15.1	3,451	0.44%
2021/02/25	0	0.00	10	79.10	78.20	-10	3,576	-0.28%
2021/02/24	25	79.45	7	79.57	78.50	18	3,639	0.49%
2021/02/23	2	78.10	2	79.20	78.10	0	3,625	0.00%
2021/02/22	15	78.60	15	79.50	78.60	0	3,641	0.00%
2021/02/19	0	0.00	4	79.15	79.00	-4	3,640	-0.11%
2021/02/18	10	77.80	0	0.00	78.90	10	3,663	0.27%
2021/02/01	3	74.60	0	0.00	75.00	3	4,173	0.07%
2021/01/29	0	0.00	1	75.80	75.80	-1	4,196	-0.02%
2021/01/26	3	76.80	0	0.00	76.20	3	4,228	0.07%
2021/01/25	2	75.80	1	78.10	78.00	1	4,216	0.02%
2021/01/22	1	74.70	1	74.90	75.10	0	4,158	0.00%
2021/01/21	2.1	74.73	2	74.20	74.40	0.1	4,165	0.00%
2021/01/20	5	75.90	0	0.00	75.30	5	4,152	0.12%
2021/01/19	1	76.50	1	76.40	76.70	0	4,161	0.00%
2021/01/18	6	76.52	3	76.20	76.40	3	4,152	0.07%
2021/01/15	3	77.50	0	0.00	77.20	3	4,118	0.07%
2021/01/13	15	78.66	0	0.00	78.40	15	4,163	0.36%
2021/01/12	2	80.30	0	0.00	78.90	2	4,152	0.05%
2021/01/11	211	80.97	3	81.03	80.70	208	4,179	4.98%	大買/鉅額交易
2021/01/08	13	78.20	0	0.00	78.30	13	4,273	0.30%
2021/01/07	3	78.97	0	0.00	79.00	3	4,425	0.07%
2021/01/06	2	79.20	11	78.88	78.80	-9	4,420	-0.20%
2021/01/05	0	0.00	13	80.75	80.40	-13	4,365	-0.30%
2021/01/04	3	82.37	8	82.94	81.50	-5	4,336	-0.12%
2020/12/31	10	77.20	0	0.00	77.70	10	4,127	0.24%
2020/12/30	1	77.00	0	0.00	77.70	1	4,112	0.02%
2020/12/29	1	77.80	0	0.00	78.10	1	4,109	0.02%
2020/12/28	2	77.30	2	77.50	77.80	0	4,111	0.00%
2020/12/25	4	77.38	23	78.27	77.00	-19	4,118	-0.46%
2020/12/24	33	77.70	1	77.90	77.30	32	4,104	0.78%
2020/12/22	1	77.20	0	0.00	76.00	1	4,258	0.02%
2020/12/18	1	77.10	2	78.30	77.20	-1	4,464	-0.02%
2020/12/16	1	76.40	0	0.00	77.30	1	4,524	0.02%
2020/12/15	9.1	76.36	0	0.00	75.90	9.1	4,621	0.20%
2020/12/14	0	0.00	2	78.20	78.20	-2	4,839	-0.04%
2020/12/11	4.2	76.54	0	0.00	78.10	4.2	4,859	0.09%
2020/12/10	2.1	78.08	4	78.45	77.50	-1.9	4,866	-0.04%
2020/12/09	3.1	80.09	0	0.00	79.50	3.1	4,860	0.06%
2020/12/08	2	79.45	0	0.00	79.50	2	4,881	0.04%
2020/12/07	7.2	79.51	4	79.68	80.00	3.2	4,946	0.06%
2020/12/04	5.2	82.05	0	82.00	80.90	5.2	4,942	0.10%
2020/12/03	7	81.47	0	0.00	81.50	7	4,982	0.14%
2020/12/02	0	0.00	4	83.73	83.40	-4	5,117	-0.08%
2020/12/01	2	81.95	0	0.00	82.30	2	5,187	0.04%
2020/11/30	0.1	82.60	1	84.10	82.70	-0.9	5,368	-0.02%
2020/11/27	2	83.30	0	0.00	83.20	2	5,568	0.04%
2020/11/26	2	84.20	0	0.00	83.30	2	6,032	0.03%
2020/11/24	0	0.00	6	84.17	84.60	-6	6,492	-0.09%
2020/11/23	5	83.06	1	83.00	83.10	4	6,702	0.06%
2020/11/19	0.1	81.70	0	0.00	81.80	0.1	7,057	0.00%
2020/11/13	1	79.70	0	0.00	81.80	1	7,428	0.01%
2020/11/11	3	82.50	3	84.03	82.00	0	7,531	0.00%
2020/11/10	0	0.00	7.1	81.16	81.00	-7.1	7,296	-0.10%
2020/11/06	0	0.00	8	79.65	79.30	-8	7,165	-0.11%
2020/11/04	2	78.75	2	78.80	78.80	0	7,140	0.00%
2020/10/30	0	0.00	1	76.50	75.50	-1	7,062	-0.01%
2020/10/26	1	76.10	5	77.30	76.10	-4	6,938	-0.06%
2020/10/22	9.1	76.46	0	0.00	77.40	9.1	6,931	0.13%
2020/10/21	2	78.35	2	79.50	78.10	0	6,890	0.00%
2020/10/20	1	79.30	1	79.80	79.90	0	6,834	0.00%
2020/10/19	2	80.75	4	81.68	80.90	-2	6,801	-0.03%
2020/10/16	13	81.36	16	80.82	79.70	-3	6,727	-0.04%
2020/10/15	0	0.00	9	79.46	80.10	-9	6,535	-0.14%
2020/10/14	1	74.80	1	75.50	74.90	0	6,360	0.00%
2020/10/13	1	76.30	0	0.00	75.60	1	6,355	0.02%
2020/10/12	2	76.95	0	0.00	76.30	2	6,359	0.03%
2020/10/08	2	76.85	0	0.00	76.60	2	6,367	0.03%
2020/10/07	1	77.80	1	77.60	77.70	0	6,387	0.00%
2020/09/29	2	76.10	0	0.00	76.00	2	6,397	0.03%
2020/09/28	1	76.80	1	77.00	77.00	0	6,451	0.00%
2020/09/25	3	74.37	6	74.68	74.60	-3	6,478	-0.05%
2020/09/24	4	76.73	2	77.20	76.60	2	6,380	0.03%
2020/09/23	24	79.42	15	78.85	78.30	9	6,315	0.14%
2020/09/22	2	81.95	0	0.00	81.30	2	6,232	0.03%
2020/09/21	1	82.60	4	83.15	82.80	-3	6,183	-0.05%
2020/09/18	1	83.00	7	83.16	82.70	-6	6,137	-0.10%
2020/09/17	19	81.69	18	83.06	83.90	1	6,020	0.02%
2020/09/16	6	80.28	1	80.50	80.10	5	5,739	0.09%
2020/09/14	1	79.50	0	0.00	79.40	1	5,699	0.02%
2020/09/11	0	0.00	2	78.30	79.90	-2	5,627	-0.04%
2020/09/10	0	0.00	25	80.60	79.00	-25	5,567	-0.45%
2020/09/09	5	78.60	1	79.50	80.70	4	5,474	0.07%
2020/09/08	1	80.20	1	79.90	80.20	0	5,407	0.00%
2020/09/07	17	80.86	5	80.62	79.40	12	5,325	0.23%
2020/09/04	11	81.97	11	81.27	82.70	0	5,167	0.00%
2020/09/03	7	84.24	12	83.99	83.90	-5	5,049	-0.10%
2020/09/02	17	85.01	5	85.02	85.10	12	4,860	0.25%
2020/09/01	11	83.30	53	84.81	82.50	-42	4,625	-0.91%
2020/08/31	8	82.18	21	82.36	82.50	-13	4,152	-0.31%
2020/08/28	4	79.53	23	80.02	79.60	-19	3,880	-0.49%
2020/08/27	3	78.00	10	78.70	79.00	-7	3,587	-0.20%
2020/08/26	7	75.80	9	75.93	75.80	-2	3,223	-0.06%
2020/08/25	5	75.68	13	75.82	75.00	-8	3,051	-0.26%
2020/08/24	6	73.23	11	73.71	74.00	-5	2,725	-0.18%
2020/08/21	0	0.00	2	70.00	69.70	-2	2,459	-0.08%
2020/08/20	2	65.50	0	0.00	65.80	2	2,365	0.08%
2020/08/18	2	70.20	0	0.00	69.40	2	2,198	0.09%
2020/08/13	0	0.00	10	67.30	67.10	-10	2,008	-0.50%
2020/08/11	0	0.00	3	64.67	66.10	-3	1,959	-0.15%
2020/08/10	0	0.00	2	65.10	64.80	-2	1,945	-0.10%
2020/08/05	0	0.00	1	64.90	65.20	-1	2,005	-0.05%
2020/08/03	1	63.80	2	63.80	63.80	-1	2,058	-0.05%
2020/07/28	0	0.00	4	62.83	62.50	-4	2,038	-0.20%
2020/07/27	1	62.10	0	0.00	62.00	1	2,034	0.05%
2020/07/24	2	64.30	0	0.00	63.30	2	2,042	0.10%
2020/07/15	2	66.20	0	0.00	65.90	2	2,070	0.10%
2020/07/09	0	0.00	2	70.35	70.30	-2	2,067	-0.10%
2020/07/08	1	70.10	2	70.50	70.70	-1	2,059	-0.05%
2020/07/07	2	69.90	1	69.70	70.40	1	2,043	0.05%
2020/07/06	4	69.73	9	69.73	69.50	-5	2,043	-0.24%
2020/07/02	1	66.20	1	66.40	66.90	0	2,083	0.00%
2020/07/01	0	0.00	1	66.50	66.40	-1	2,071	-0.05%
2020/06/30	0	0.00	0	64.50	64.40	0	2,110	0.00%
2020/06/29	0	0.00	1	62.20	62.40	-1	2,124	-0.05%
2020/06/23	1	64.60	0	0.00	64.00	1	2,125	0.05%
2020/06/22	1	64.40	0	0.00	64.50	1	2,130	0.05%
2020/06/16	2	63.25	0	0.00	63.20	2	2,158	0.09%
2020/06/12	0	0.00	1	63.00	63.20	-1	2,240	-0.04%
2020/06/10	2	66.60	0	0.00	66.30	2	2,262	0.09%
2020/06/09	0	0.00	3	66.77	66.80	-3	2,355	-0.13%
2020/06/08	4	66.05	0	0.00	66.10	4	2,431	0.16%
2020/06/05	2	66.90	1	66.80	66.60	1	2,432	0.04%
2020/06/03	1	65.10	0	0.00	65.40	1	2,409	0.04%
2020/06/02	1	64.80	0	0.00	64.50	1	2,399	0.04%
2020/05/29	1	63.50	0	0.00	63.20	1	2,381	0.04%
2020/05/28	2	64.30	2	64.80	63.90	0	2,379	0.00%
2020/05/27	2	64.10	4	63.50	64.00	-2	2,367	-0.08%
2020/05/26	0	0.00	3.2	62.73	62.40	-3.2	2,363	-0.13%
2020/05/19	1	62.60	1	63.00	63.20	0	2,467	0.00%
2020/05/18	30	62.10	0	0.00	62.10	30	2,457	1.22%
2020/05/15	3	62.63	40	61.98	61.80	-37	2,449	-1.51%
2020/05/14	1	62.50	20	62.75	62.30	-19	2,428	-0.78%
2020/05/13	4	63.38	0	0.00	63.80	4	2,413	0.17%
2020/05/12	0	0.00	1	64.30	64.40	-1	2,399	-0.04%
2020/05/06	0	0.00	1	62.10	61.70	-1	2,310	-0.04%
2020/04/30	2	61.90	0	0.00	62.40	2	2,316	0.09%
2020/04/29	1	61.80	1	61.90	61.90	0	2,322	0.00%
2020/04/27	1	60.00	0	0.00	60.00	1	2,351	0.04%
2020/04/22	1	57.50	1	57.90	58.80	0	2,318	0.00%
2020/04/21	1	57.80	0	0.00	57.80	1	2,299	0.04%
2020/04/17	1	60.90	1	62.00	60.20	0	2,266	0.00%
2020/04/16	1	61.60	3	61.43	61.50	-2	2,224	-0.09%
2020/04/15	2	61.70	6	61.08	61.50	-4	2,208	-0.18%
2020/04/13	1	59.00	1	59.60	59.40	0	2,166	0.00%
2020/04/10	2	58.60	5	58.48	60.00	-3	2,179	-0.14%
2020/04/09	34	59.91	19	59.43	59.00	15	2,195	0.68%
2020/04/07	0	0.00	5	55.40	55.60	-5	2,060	-0.24%
2020/04/06	1	54.00	0	0.00	54.20	1	2,008	0.05%
2020/04/01	5	54.70	2	54.30	54.20	3	1,992	0.15%
2020/03/27	0	0.00	2	52.40	51.30	-2	1,859	-0.11%
2020/03/26	1	51.70	0	0.00	51.50	1	1,842	0.05%
2020/03/20	1	48.95	0	0.00	49.05	1	1,842	0.05%
2020/03/18	2	50.30	0	0.00	50.10	2	1,746	0.11%
2020/03/16	0	0.00	10	55.79	55.50	-10	1,688	-0.59%
2020/03/13	3	55.03	5	55.00	57.60	-2	1,672	-0.12%
2020/03/12	2	62.50	0	0.00	60.80	2	1,588	0.13%
2020/03/10	0	0.00	19	67.20	68.00	-19	1,551	-1.22%
2020/03/04	2	68.95	0	69.30	69.10	2	1,559	0.13%
2020/03/03	3	69.60	0	0.00	69.10	3	1,583	0.19%
2020/03/02	2	68.10	0	0.00	68.80	2	1,592	0.13%
2020/02/26	2	69.00	0	0.00	69.00	2	1,602	0.12%
2020/02/24	1	70.00	0	0.00	69.50	1	1,523	0.07%
2020/02/20	0	0.00	2	72.30	72.20	-2	1,529	-0.13%
2020/02/19	2	72.00	0	0.00	71.90	2	1,536	0.13%
2020/02/18	9	71.99	9	71.70	71.70	0	1,561	0.00%
2020/02/17	2	72.15	2	71.85	72.10	0	1,566	0.00%
2020/02/14	5	72.36	5	72.50	72.50	0	1,575	0.00%
2020/02/13	2	72.65	3	72.60	72.40	-1	1,579	-0.06%
2020/02/11	3	71.07	2	71.50	71.80	1	1,647	0.06%
2020/02/10	6	70.42	6	70.83	70.90	0	1,713	0.00%
2020/02/07	6	71.43	6	71.30	71.10	0	1,783	0.00%
2020/02/06	2	71.30	0	0.00	72.00	2	1,835	0.11%
2020/02/05	8	70.60	8	71.14	71.00	0	1,894	0.00%
2020/02/04	3	69.90	4	70.48	70.30	-1	2,001	-0.05%
2020/02/03	8	67.94	7	68.94	68.90	1	2,110	0.05%
2020/01/31	4	70.13	4	70.80	70.70	0	2,123	0.00%
2020/01/30	5	71.20	3	70.93	70.10	2	2,168	0.09%
2020/01/14	1	75.40	0	0.00	75.60	1	2,212	0.05%
2020/01/08	1	73.80	0	0.00	73.60	1	2,281	0.04%
2020/01/03	1	76.00	3	76.00	75.70	-2	2,275	-0.09%
2019/12/30	1	75.60	1	75.50	75.50	0	2,270	0.00%
2019/12/27	2	75.80	0	0.00	75.90	2	2,268	0.09%
2019/12/25	1	75.40	0	0.00	75.60	1	2,285	0.04%
2019/12/20	2	76.35	2	76.00	76.10	0	2,385	0.00%
2019/12/19	2	75.75	0	0.00	75.70	2	2,387	0.08%
2019/12/12	0	0.00	2	74.80	74.80	-2	2,567	-0.08%
2019/12/10	0	0.00	1	75.10	75.10	-1	2,576	-0.04%
2019/12/05	3	75.90	1	75.80	75.80	2	2,656	0.08%
2019/12/04	1	74.00	2	74.10	74.00	-1	2,687	-0.04%
2019/12/03	4	74.05	0	0.00	74.20	4	2,770	0.14%
2019/12/02	4	74.08	8	74.11	74.50	-4	2,878	-0.14%
2019/11/29	6	75.13	1	74.80	75.00	5	3,123	0.16%
2019/11/20	1	75.00	0	0.00	75.10	1	3,336	0.03%
2019/11/19	2	75.30	0	0.00	75.20	2	3,326	0.06%
2019/11/15	4	74.38	0	0.00	74.10	4	3,322	0.12%
2019/11/07	3	74.33	1	74.90	74.50	2	3,402	0.06%
2019/11/06	4	75.70	4	75.65	75.80	0	3,349	0.00%
2019/11/05	6	74.50	0	0.00	74.50	6	3,319	0.18%
2019/11/01	5	74.90	0	0.00	74.90	5	3,263	0.15%
2019/10/31	6	76.03	4	77.00	76.00	2	3,189	0.06%
2019/10/30	2	77.50	1	78.40	78.10	1	3,079	0.03%
2019/10/29	5	77.40	0	0.00	77.60	5	3,051	0.16%
2019/10/28	5	78.44	5	78.20	78.60	0	3,016	0.00%
2019/10/25	2	80.35	0	0.00	80.10	2	2,977	0.07%
2019/10/24	3	80.50	2	80.55	81.10	1	2,963	0.03%
2019/10/21	20	80.90	1	81.10	80.80	19	3,002	0.63%
2019/10/18	1	81.30	20	83.00	81.00	-19	3,026	-0.63%
2019/10/14	1	81.50	0	0.00	81.00	1	2,958	0.03%
2019/10/09	20	80.10	2	81.10	81.00	18	2,945	0.61%
2019/10/08	0	0.00	4	81.10	80.60	-4	2,935	-0.14%
2019/10/07	1	81.50	0	0.00	81.90	1	2,919	0.03%
2019/10/01	0	0.00	6	82.70	82.30	-6	2,883	-0.21%
2019/09/25	0	0.00	20	83.70	83.80	-20	2,796	-0.72%
2019/09/19	2	82.30	0	0.00	82.80	2	2,758	0.07%
2019/09/18	0	0.00	10	82.60	81.90	-10	2,777	-0.36%
2019/09/17	15	82.29	1	82.60	81.20	14	2,728	0.51%
2019/09/11	0	0.00	10	81.20	81.50	-10	2,670	-0.37%
2019/09/10	10	81.70	1	81.40	81.30	9	2,650	0.34%
2019/09/09	6	81.30	1	80.60	81.50	5	2,612	0.19%
2019/09/06	1	82.10	0	0.00	82.10	1	2,543	0.04%
2019/09/04	0	0.00	1	81.80	82.00	-1	2,365	-0.04%
2019/09/03	5	81.12	3	80.47	80.70	2	2,259	0.09%
2019/08/30	0	0.00	2	79.10	78.80	-2	1,958	-0.10%
2019/08/28	2	80.90	0	0.00	79.30	2	1,914	0.10%
2019/08/27	6	79.95	0	0.00	79.20	6	1,862	0.32%
2019/08/22	0.8	77.80	0	0.00	77.80	0.8	1,743	0.04%
2019/08/20	0	0.00	1	78.00	77.80	-1	1,728	-0.06%
2019/08/19	1	78.80	5	78.46	77.80	-4	1,724	-0.23%
2019/08/16	0	0.00	1	78.20	78.00	-1	1,719	-0.06%
2019/08/14	1	77.90	3	77.83	77.90	-2	1,708	-0.12%
2019/08/13	3	77.03	2	76.70	77.20	1	1,703	0.06%
2019/08/12	2	76.60	16.3	76.39	76.90	-14.3	1,729	-0.83%
2019/08/08	1	74.00	0	0.00	73.70	1	1,715	0.06%
2019/08/07	1	72.80	0	0.00	73.10	1	1,763	0.06%
2019/08/02	13	76.04	0	0.00	75.80	13	1,915	0.68%
2019/08/01	1	78.30	0	0.00	78.20	1	1,926	0.05%
2019/07/31	1	77.70	0	0.00	78.30	1	1,978	0.05%
2019/07/30	0	0.00	4	77.80	77.60	-4	2,021	-0.20%
2019/07/29	2	79.10	1	78.90	78.50	1	2,026	0.05%
2019/07/25	10	79.10	0	0.00	79.20	10	2,053	0.49%
2019/07/23	10	78.20	0	0.00	77.70	10	2,090	0.48%
2019/07/22	5	77.52	2	77.15	77.50	3	2,094	0.14%
2019/07/19	1	76.00	0	0.00	75.80	1	2,071	0.05%
2019/07/18	0	0.00	2	75.60	75.40	-2	2,088	-0.10%
2019/07/17	0	0.00	1	75.50	75.40	-1	2,123	-0.05%
2019/07/15	0	0.00	1	76.20	76.30	-1	2,201	-0.05%
2019/07/12	1	76.30	1	75.90	76.30	0	2,269	0.00%
2019/07/11	0	0.00	2	74.90	75.40	-2	2,337	-0.09%
2019/07/10	1	75.00	1	75.20	75.20	0	2,481	0.00%
2019/07/09	0	0.00	2	75.20	75.20	-2	2,571	-0.08%
2019/07/01	1	74.20	1	74.40	74.50	0	2,702	0.00%
2019/06/26	1	72.70	1	72.60	73.00	0	2,778	0.00%
2019/06/24	0	0.00	1	72.70	72.30	-1	2,766	-0.04%
2019/06/21	0	0.00	2	72.90	72.00	-2	2,805	-0.07%
2019/06/19	2	71.15	0	0.00	71.10	2	2,896	0.07%
2019/06/12	1	70.50	0	0.00	70.50	1	3,426	0.03%
2019/06/11	1	71.00	0	0.00	70.60	1	3,487	0.03%
2019/06/06	0	0.00	1	69.20	69.10	-1	3,513	-0.03%
2019/05/30	1	70.30	0	0.00	70.30	1	3,624	0.03%
2019/05/27	0	0.00	0.1	70.00	69.70	-0.1	3,743	0.00%
2019/05/22	1	70.00	0	0.00	70.40	1	3,843	0.03%
2019/05/20	0	0.00	2	67.50	67.50	-2	3,903	-0.05%
2019/05/17	99	68.75	0	0.00	68.50	99	3,911	2.53%
2019/05/14	3	67.30	0	0.00	69.30	3	3,919	0.08%
2019/05/13	4	71.10	0	0.00	70.20	4	3,910	0.10%
2019/05/10	8	74.11	44	75.82	73.50	-36	3,847	-0.94%
2019/05/09	5	76.70	7	76.49	75.80	-2	3,794	-0.05%
2019/05/08	10	77.67	18	77.57	77.50	-8	3,787	-0.21%
2019/05/07	4	78.55	3	78.90	78.70	1	3,763	0.03%
2019/05/06	24	79.49	4	80.45	79.50	20	3,772	0.53%
2019/05/03	42	81.47	0	0.00	81.10	42	3,773	1.11%
2019/04/30	2	78.60	8	80.00	80.00	-6	3,910	-0.15%
2019/04/29	8	78.86	11	79.15	78.60	-3	3,962	-0.08%
2019/04/26	12	80.05	9	80.40	80.00	3	3,981	0.08%
2019/04/25	7	81.27	0	0.00	80.80	7	3,983	0.18%
2019/04/24	3	81.53	3	81.20	80.80	0	4,000	0.00%
2019/04/23	17	81.29	17	81.04	81.10	0	4,027	0.00%
2019/04/22	12	82.04	0	0.00	81.80	12	4,006	0.30%
2019/04/18	16	80.39	7	80.89	80.10	9	3,974	0.23%
2019/04/17	40	82.89	1	82.50	82.00	39	3,968	0.98%
2019/04/16	7	82.84	4.5	83.14	83.40	2.5	3,921	0.06%
2019/04/15	3	80.77	7.4	82.26	82.80	-4.4	3,849	-0.11%
2019/04/12	0	0.00	1	80.20	79.90	-1	3,857	-0.03%
2019/04/11	7	81.00	7	80.69	79.90	0	3,945	0.00%
2019/04/10	6	81.33	5	81.06	80.90	1	4,001	0.02%
2019/04/09	6	81.80	5.5	81.69	81.60	0.5	4,012	0.01%
2019/04/08	0	0.00	1	81.30	81.50	-1	4,052	-0.02%
2019/04/03	3	80.63	2	80.70	80.60	1	4,051	0.02%
2019/04/02	4	81.30	0	0.00	81.10	4	4,059	0.10%
2019/04/01	2	83.30	5	82.22	82.00	-3	4,061	-0.07%
2019/03/29	1	80.60	1	80.70	81.00	0	3,987	0.00%
2019/03/28	2	80.70	4	80.40	80.50	-2	4,008	-0.05%
2019/03/27	4	81.20	2	80.80	80.90	2	4,039	0.05%
2019/03/26	8	82.69	6	81.97	81.60	2	4,075	0.05%
2019/03/25	3	80.50	4	81.60	82.10	-1	4,063	-0.02%
2019/03/22	4	83.43	4	83.04	81.70	0	4,118	0.00%
2019/03/21	5	82.84	2	83.10	82.80	3	4,101	0.07%
2019/03/20	5	82.14	8	82.71	82.80	-3	4,119	-0.07%
2019/03/19	7	81.89	3	81.53	81.70	4	4,097	0.10%
2019/03/18	0	0.00	5	80.84	81.60	-5	4,130	-0.12%
2019/03/15	2	76.80	0	0.00	76.50	2	3,954	0.05%
2019/03/14	5	76.94	4	77.40	76.70	1	3,935	0.03%
2019/03/12	2	78.95	0	0.00	78.70	2	3,938	0.05%
2019/03/07	0	0.00	1	78.30	77.70	-1	4,032	-0.02%
2019/03/06	1	77.80	1	78.10	78.10	0	4,069	0.00%
2019/03/05	1	79.00	0	0.00	77.40	1	4,202	0.02%
2019/03/04	2	78.95	2	79.40	78.70	0	4,188	0.00%
2019/02/27	2	78.65	0	0.00	78.60	2	4,145	0.05%
2019/02/26	0	0.00	1	78.80	78.80	-1	4,137	-0.02%
2019/02/21	1	77.70	0	0.00	77.60	1	4,007	0.02%
2019/02/20	2	77.15	2	77.20	77.30	0	3,990	0.00%
2019/02/19	0	0.00	232	77.31	77.20	-232	3,955	-5.87%	大賣/鉅額交易
2019/02/18	2	76.10	1	76.10	76.50	1	3,889	0.03%
2019/02/14	1	76.60	0	0.00	76.10	1	3,842	0.03%
2019/02/13	2	76.55	115	76.35	76.30	-113	3,813	-2.96%	大賣/鉅額交易
2019/01/30	3	74.90	1	75.10	75.40	2	3,703	0.05%
2019/01/25	4	75.53	0	0.00	75.60	4	3,646	0.11%
2019/01/24	2	76.45	0	0.00	76.50	2	3,606	0.06%
2019/01/22	1	75.60	1	77.90	75.50	0	3,566	0.00%
2019/01/21	3	77.23	0	0.00	77.50	3	3,489	0.09%
2019/01/15	1	80.80	0	0.00	81.00	1	3,446	0.03%
2019/01/11	2	79.75	0	0.00	79.60	2	3,413	0.06%
2019/01/07	4	82.83	0	0.00	82.00	4	3,293	0.12%
2019/01/04	21	82.14	4	83.35	83.10	17	3,226	0.53%
2019/01/03	6	82.00	3	81.00	82.20	3	3,165	0.09%
2019/01/02	3	81.67	5	82.16	80.90	-2	3,059	-0.07%
2018/12/28	5	79.60	0	0.00	79.90	5	2,974	0.17%
2018/12/27	0	0.00	1	79.90	79.00	-1	2,964	-0.03%
2018/12/26	1	77.40	0	0.00	77.10	1	2,902	0.03%
2018/12/21	7	78.61	9	77.08	77.90	-2	2,821	-0.07%
2018/12/20	11	78.75	9	78.62	78.40	2	2,799	0.07%
2018/12/19	9	79.90	9	79.97	78.80	0	2,767	0.00%
2018/12/18	3	79.30	3	79.20	78.60	0	2,707	0.00%
2018/12/17	9	81.86	7	80.30	79.10	2	2,711	0.07%
2018/12/14	16	80.56	15	80.50	80.90	1	2,682	0.04%
2018/12/13	8	80.35	6	80.10	80.00	2	2,665	0.08%
2018/12/12	0	0.00	2	79.90	80.50	-2	2,751	-0.07%
2018/12/11	5	78.72	4	79.80	80.50	1	2,727	0.04%
2018/12/06	1	74.90	0	0.00	74.20	1	2,591	0.04%
2018/12/05	1	77.10	0	0.00	76.80	1	2,574	0.04%
2018/12/04	1	78.50	0	0.00	78.30	1	2,572	0.04%
2018/12/03	1	79.00	4	79.62	79.50	-3	2,563	-0.12%
2018/11/29	1	77.20	0	0.00	77.00	1	2,526	0.04%
2018/11/28	4	76.00	4	77.03	77.50	0	2,469	0.00%
2018/11/27	0	0.00	1	72.50	73.60	-1	2,308	-0.04%
2018/11/23	0	0.00	6	71.40	71.10	-6	2,275	-0.26%
2018/11/21	0	0.00	3	74.40	73.80	-3	2,251	-0.13%
2018/11/20	1	73.80	0	0.00	74.00	1	2,246	0.04%
2018/11/19	0	0.00	1	74.70	74.70	-1	2,228	-0.04%
2018/11/15	1	73.00	0	0.00	73.90	1	2,186	0.05%
2018/11/14	6	73.70	0	0.00	72.80	6	2,188	0.27%
2018/11/13	1	72.40	0	0.00	73.20	1	2,206	0.05%
2018/11/09	1	74.20	7	73.69	73.50	-6	2,193	-0.27%
2018/11/08	0	0.00	1	74.00	73.90	-1	2,154	-0.05%
2018/11/06	8	74.28	2	73.55	71.50	6	2,124	0.28%
2018/11/02	2	71.65	0	0.00	72.80	2	2,116	0.09%
2018/10/31	0	0.00	1	71.60	72.00	-1	2,107	-0.05%
2018/10/30	0	0.00	0.1	69.00	68.80	-0.1	2,121	0.00%
2018/10/29	1	70.80	1	73.60	68.90	0	2,137	0.00%
2018/10/26	5	72.38	5	73.24	72.60	0	2,098	0.00%
2018/10/25	3	72.43	1	72.80	72.60	2	2,058	0.10%
2018/10/24	0	0.00	2	72.80	74.00	-2	2,031	-0.10%
2018/10/23	1	71.50	1	72.70	71.20	0	1,948	0.00%
2018/10/19	0	0.00	1	69.70	71.00	-1	1,922	-0.05%
2018/10/18	1	70.50	0	0.00	71.10	1	1,917	0.05%
2018/10/17	1	71.20	2	71.25	71.10	-1	1,931	-0.05%
2018/10/11	0	0.00	1	65.90	64.30	-1	1,976	-0.05%
2018/10/09	0	0.00	1	70.20	69.90	-1	1,985	-0.05%
2018/10/08	0	0.00	1	70.50	70.50	-1	1,986	-0.05%
2018/09/27	0	0.00	1	74.60	74.90	-1	2,000	-0.05%
2018/09/25	2	75.50	0	0.00	75.20	2	1,964	0.10%
2018/09/21	30	74.90	6	74.83	75.10	24	1,938	1.24%
2018/09/20	60	74.30	3	74.63	74.10	57	1,904	2.99%
2018/09/19	3	73.63	2	73.05	72.60	1	1,830	0.05%
2018/09/18	1	74.40	3	74.17	74.10	-2	1,753	-0.11%
2018/09/17	0	0.00	2	72.30	72.50	-2	1,596	-0.13%
2018/09/05	0	0.00	2	73.15	71.90	-2	1,384	-0.14%
2018/09/03	0	0.00	4	68.20	68.00	-4	1,313	-0.30%
2018/08/31	0	0.00	1	68.60	68.60	-1	1,349	-0.07%
2018/08/29	2	69.80	0	0.00	70.20	2	1,368	0.15%
2018/08/27	2	68.00	0	0.00	68.50	2	1,384	0.14%
2018/08/23	1	68.30	0	0.00	68.50	1	1,420	0.07%
2018/08/22	1	68.50	0	0.00	68.30	1	1,426	0.07%
2018/08/15	1	71.10	0	0.00	71.00	1	1,408	0.07%
2018/08/09	1	73.80	0	0.00	73.80	1	1,477	0.07%
2018/08/08	1	79.00	0	0.00	79.00	1	1,469	0.07%
2018/08/06	2	79.95	0	0.00	79.10	2	1,475	0.14%
2018/08/02	2	76.80	0	0.00	76.70	2	1,421	0.14%
2018/07/30	1	76.30	0	0.00	76.70	1	1,479	0.07%
2018/07/24	0	0.00	1	77.40	77.50	-1	1,467	-0.07%
2018/07/23	1	77.90	0	0.00	78.20	1	1,449	0.07%
2018/07/20	0	0.00	1	77.20	77.20	-1	1,449	-0.07%
2018/07/19	0	0.00	1	77.00	76.60	-1	1,439	-0.07%
2018/07/18	1	77.50	0	0.00	77.60	1	1,464	0.07%
2018/07/17	0	0.00	28	76.15	77.00	-28	1,424	-1.97%
2018/07/13	0	0.00	2	75.70	75.20	-2	1,491	-0.13%
2018/07/12	1	74.40	1	75.10	75.40	0	1,503	0.00%
2018/07/10	3	74.73	0	0.00	74.80	3	1,533	0.20%
2018/07/09	0	0.00	1	74.40	74.40	-1	1,534	-0.07%
2018/07/04	1	72.00	0	0.00	71.20	1	1,515	0.07%
2018/06/28	0	0.00	1	71.00	70.50	-1	1,564	-0.06%
2018/06/15	0	0.00	1	73.10	73.10	-1	1,633	-0.06%
2018/06/07	0	0.00	0	74.00	74.00	0	1,681	0.00%
2018/06/06	1	73.80	0	0.00	74.00	1	1,693	0.06%
2018/05/31	0	0.00	6	71.50	71.60	-6	1,710	-0.35%
2018/05/21	0	0.00	2	71.80	71.50	-2	1,742	-0.11%
2018/05/11	1	66.40	0	0.00	66.10	1	1,676	0.06%
2018/05/08	1	68.60	0	0.00	68.10	1	1,622	0.06%
2018/05/04	0	0.00	0	71.00	69.50	0	1,608	0.00%
2018/05/03	2	70.00	0	0.00	69.60	2	1,615	0.12%
2018/04/27	1	68.20	0	0.00	68.20	1	1,660	0.06%
2018/04/26	6	68.40	5	67.90	67.70	1	1,656	0.06%
2018/04/25	7	69.76	0	0.00	70.00	7	1,636	0.43%
2018/04/24	0	0.00	1	69.50	69.70	-1	1,633	-0.06%
2018/04/20	2	69.90	2	70.60	69.00	0	1,594	0.00%
2018/04/19	2	71.20	0	0.00	71.40	2	1,519	0.13%
2018/04/18	5	74.30	0	0.00	72.70	5	1,468	0.34%
2018/04/13	1	75.80	0	0.00	75.90	1	1,416	0.07%
2018/04/09	0	0.00	1	78.50	78.00	-1	1,468	-0.07%
2018/04/03	3	77.70	0	0.00	78.00	3	1,452	0.21%
2018/03/28	3	76.10	0	0.00	76.00	3	1,385	0.22%
2018/03/26	2	77.30	0	0.00	77.30	2	1,337	0.15%
2018/03/23	0	0.00	1	77.10	77.50	-1	1,326	-0.08%
2018/03/13	3	79.00	0	0.00	79.10	3	1,194	0.25%
2018/03/12	1	79.00	0	0.00	78.80	1	1,181	0.08%
2018/03/09	14	78.93	0	0.00	78.90	14	1,177	1.19%
2018/03/07	2	78.45	0	0.00	78.00	2	1,145	0.17%
2018/03/05	3	79.27	0	0.00	78.50	3	1,103	0.27%
2018/03/02	1	79.70	0	0.00	79.70	1	1,062	0.09%
2018/02/27	1	81.80	0	0.00	81.60	1	1,081	0.09%
2018/02/23	2	80.80	0	0.00	81.00	2	1,090	0.18%
2018/02/22	1	80.90	0	0.00	80.20	1	1,086	0.09%
2018/02/06	2	82.80	2	80.70	81.30	0	1,120	0.00%
2018/02/05	0	0.00	3	84.40	84.20	-3	1,104	-0.27%
2018/02/02	0	0.00	1	85.30	85.20	-1	1,111	-0.09%
2018/02/01	1	85.80	0	0.00	86.00	1	1,163	0.09%
2018/01/31	0	0.00	3	86.50	86.80	-3	1,158	-0.26%
2018/01/30	2	86.60	0	0.00	85.80	2	1,157	0.17%
2018/01/26	0	0.00	2	86.40	86.50	-2	1,156	-0.17%
2018/01/25	2	87.60	1	88.80	86.40	1	1,162	0.09%
2018/01/24	2	87.50	0	0.00	88.20	2	1,161	0.17%
2018/01/22	0	0.00	3	86.37	86.90	-3	1,140	-0.26%
2018/01/19	1	85.80	0	0.00	85.80	1	1,150	0.09%
2018/01/18	1	86.70	3	88.00	86.70	-2	1,151	-0.17%
2018/01/16	11.4	86.92	0	0.00	86.30	11.4	1,157	0.99%
2018/01/15	3	85.90	0	0.00	86.80	3	1,154	0.26%
2018/01/09	3	85.87	0	0.00	85.70	3	1,282	0.23%
2018/01/05	0	0.00	1	88.50	88.10	-1	1,283	-0.08%
2018/01/04	1	88.40	3	88.20	89.10	-2	1,282	-0.16%
2018/01/03	0	0.00	5	86.98	87.20	-5	1,247	-0.40%