創見 (2451)-凱基-台北券商分點個股進出

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

創見

(2451)

可現股當沖

股價
89.2
漲跌
▲0.1
漲幅
+0.11%
成交量
554張
產業
上市半導體類股
490人加入追蹤

立即追蹤
本地時間:14:30

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

創見 (2451)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	33	89.04	50	89.11	89.20	-17	918	-1.85%
2024/04/22	86.1	88.44	63	88.88	89.10	23.1	918	2.52%
2024/04/19	22	88.14	142	87.84	87.40	-120	900	-13.33%	大賣/鉅額交易
2024/04/18	34	89.92	39	90.06	90.50	-5	881	-0.57%
2024/04/17	37	90.22	38	90.55	90.40	-1	874	-0.11%
2024/04/16	162	90.40	101	90.25	90.00	61	869	7.02%	大買/大賣/
2024/04/15	24	93.63	125	93.56	92.80	-101	839	-12.04%	大賣/
2024/04/12	88	94.28	73	94.01	94.50	15	826	1.82%
2024/04/11	67	93.36	125	93.35	93.40	-58	808	-7.17%	大賣/
2024/04/10	201	94.01	75	94.29	94.00	126	795	15.85%	大買/鉅額交易
2024/04/09	69	92.95	136	92.79	93.50	-67	768	-8.71%	大賣/
2024/04/08	210	91.08	59	92.68	92.60	151	746	20.23%	大買/鉅額交易
2024/04/03	17	89.18	78	89.33	89.20	-61	704	-8.66%
2024/04/02	80	89.30	18	89.46	89.60	62	700	8.85%
2024/04/01	21	88.86	76	88.96	88.80	-55	693	-7.93%
2024/03/29	69	89.21	7	89.11	89.10	62	688	9.01%
2024/03/28	193	88.93	39	89.17	88.90	154	681	22.60%	大買/鉅額交易
2024/03/27	83	88.74	18	89.11	89.50	65	681	9.54%
2024/03/26	100	89.40	135	88.49	88.30	-35	681	-5.13%	大賣/
2024/03/25	71	89.73	90	89.12	88.70	-19	672	-2.83%
2024/03/22	60	88.83	144	89.38	88.70	-84	676	-12.42%	大賣/
2024/03/21	217	89.73	214.1	89.74	90.10	2.9	669	0.43%	大買/大賣/
2024/03/20	61	88.67	77	88.96	88.60	-16	657	-2.44%
2024/03/19	111	86.77	22	86.46	86.80	89	638	13.94%	大買/
2024/03/18	15	85.49	41	85.41	85.60	-26	626	-4.15%
2024/03/15	74	86.06	30	86.64	85.90	44	622	7.07%
2024/03/14	46	85.19	23	85.85	84.80	23	599	3.84%
2024/03/13	102	86.16	49	86.43	86.30	53	598	8.86%	大買/
2024/03/12	102.1	85.55	96	86.11	86.20	6.1	594	1.03%	大買/
2024/03/11	45	83.18	66	83.58	83.80	-21	557	-3.76%
2024/03/08	66	82.70	39	83.15	82.00	27	557	4.84%
2024/03/07	78	84.28	69	84.08	84.20	9	543	1.66%
2024/03/06	23	83.96	58	83.95	83.90	-35	535	-6.53%
2024/03/05	19	83.54	16	83.86	84.20	3	536	0.56%
2024/03/04	29	83.50	82	84.02	83.50	-53	531	-9.98%
2024/03/01	152	82.54	40	82.53	82.90	112	526	21.27%	大買/鉅額交易
2024/02/29	0	0.00	8	80.18	80.00	-8	511	-1.56%
2024/02/27	3	80.40	62	81.01	80.30	-59	514	-11.48%
2024/02/26	7	80.80	28	80.88	80.90	-21	526	-3.99%
2024/02/23	32	81.13	28	81.46	81.00	4	532	0.75%
2024/02/22	1	80.30	2	80.30	80.30	-1	554	-0.18%
2024/02/21	0	0.00	37	80.18	80.00	-37	604	-6.12%
2024/02/20	16	80.55	14	81.01	79.90	2	615	0.33%
2024/02/19	68	79.99	4	80.50	80.50	64	620	10.31%
2024/02/16	22	79.25	25	79.19	79.30	-3	637	-0.47%
2024/02/15	73	78.01	256	77.90	79.00	-183	643	-28.44%	大賣/鉅額交易
2024/02/05	10	77.77	68	77.98	77.90	-58	647	-8.96%
2024/02/02	0	0.00	15	78.99	78.70	-15	660	-2.27%
2024/02/01	9	79.03	24	79.33	79.00	-15	701	-2.14%
2024/01/31	0	0.00	40	79.01	78.80	-40	728	-5.49%
2024/01/30	20	79.57	22	79.56	79.60	-2	788	-0.25%
2024/01/29	5	79.10	11	79.23	79.70	-6	795	-0.75%
2024/01/26	3	78.93	24	79.03	79.30	-21	793	-2.65%
2024/01/25	2	78.90	41	78.84	79.00	-39	795	-4.90%
2024/01/24	15	78.45	38	78.73	78.90	-23	793	-2.90%
2024/01/23	19	78.01	17	77.96	78.20	2	794	0.25%
2024/01/22	11	77.91	14	77.98	77.60	-3	795	-0.38%
2024/01/19	24	77.26	21	77.44	77.80	3	792	0.38%
2024/01/18	4	77.18	30	77.07	76.90	-26	792	-3.28%
2024/01/17	15	77.58	81	77.33	77.00	-66	787	-8.38%
2024/01/16	42	77.98	49	78.04	77.90	-7	780	-0.90%
2024/01/15	11	79.02	13	79.00	79.20	-2	773	-0.26%
2024/01/12	2	79.10	58	79.13	78.70	-56	781	-7.17%
2024/01/11	219	79.10	36	79.04	79.20	183	782	23.39%	大買/鉅額交易
2024/01/10	5	78.70	36	79.04	79.00	-31	795	-3.90%
2024/01/09	13	78.12	10	78.14	78.00	3	801	0.37%
2024/01/08	14	78.73	61	78.44	78.20	-47	802	-5.86%
2024/01/05	12	78.88	35	78.70	78.50	-23	805	-2.86%
2024/01/04	7	78.66	34	78.84	78.70	-27	807	-3.35%
2024/01/03	23	78.78	126	78.75	78.80	-103	812	-12.68%	大賣/鉅額交易
2024/01/02	21	79.99	45	79.92	79.60	-24	806	-2.98%
2023/12/29	10	80.16	28	80.62	80.60	-18	804	-2.24%
2023/12/28	19	80.94	18	80.87	80.50	1	805	0.12%
2023/12/27	56	81.30	6	81.35	81.30	50	803	6.22%
2023/12/26	49	80.63	27	80.99	81.00	22	802	2.74%
2023/12/25	48	80.14	6	80.23	80.10	42	799	5.25%
2023/12/22	105	79.77	42	80.09	79.90	63	798	7.89%	大買/
2023/12/21	44	79.13	3	78.70	79.00	41	787	5.21%
2023/12/20	114	79.93	19	80.02	79.90	95	778	12.20%	大買/
2023/12/19	101	79.23	115.1	79.37	79.60	-14.1	773	-1.82%	大買/大賣/
2023/12/18	21	80.72	2	80.85	80.40	19	761	2.50%
2023/12/15	63	82.11	14	82.33	81.50	49	753	6.51%
2023/12/14	46	83.06	12	83.00	83.00	34	733	4.63%
2023/12/13	10	81.78	34	82.08	82.00	-24	724	-3.31%
2023/12/12	7	83.30	21	83.31	82.10	-14	724	-1.93%
2023/12/11	30	82.86	23.1	83.41	83.40	6.9	720	0.96%
2023/12/08	49	83.87	21	83.98	84.10	28	713	3.92%
2023/12/07	35	83.87	28	83.71	83.20	7	709	0.99%
2023/12/06	27	83.08	28	83.08	83.30	-1	699	-0.14%
2023/12/05	81	81.97	13	82.43	82.60	68	698	9.74%
2023/12/04	71	83.27	0	0.00	83.20	71	691	10.26%
2023/12/01	22	82.55	37	82.96	82.30	-15	689	-2.18%
2023/11/30	73.1	83.04	31	83.01	83.30	42.1	686	6.14%
2023/11/29	155	82.70	32	82.71	83.00	123	679	18.11%	大買/鉅額交易
2023/11/28	137	81.91	9	82.39	82.50	128	673	19.01%	大買/鉅額交易
2023/11/27	57	81.02	9	81.06	80.70	48	665	7.21%
2023/11/24	49	82.15	29	82.53	81.80	20	660	3.03%
2023/11/22	69	81.76	194	81.77	82.10	-125	637	-19.60%	大賣/鉅額交易
2023/11/21	220	81.97	178	82.03	82.00	42	629	6.68%	大買/大賣/
2023/11/20	388	81.59	236	81.77	80.50	152	601	25.26%	大買/大賣/鉅額交易
2023/11/17	140.1	81.35	25	81.46	81.10	115.1	550	20.91%	大買/鉅額交易
2023/11/16	36	81.61	31	81.78	81.40	5	538	0.93%
2023/11/15	224	81.65	73	81.75	81.90	151	530	28.44%	大買/鉅額交易
2023/11/14	94	80.92	24	81.06	81.20	70	511	13.69%
2023/11/13	98	79.99	64	80.43	80.60	34	503	6.75%
2023/11/10	135	80.56	45	80.10	80.60	90	489	18.39%	大買/
2023/11/09	185.1	80.48	160	80.95	80.80	25.1	475	5.28%	大買/大賣/
2023/11/08	147	79.29	114	79.52	79.30	33	438	7.53%	大買/大賣/
2023/11/07	236	78.59	147	78.98	79.40	89	413	21.51%	大買/大賣/
2023/11/06	161	75.66	9	75.87	76.00	152	352	43.06%	大買/鉅額交易
2023/11/03	34	75.01	19	75.14	75.20	15	341	4.40%
2023/11/02	2	74.90	25	75.05	75.00	-23	344	-6.68%
2023/11/01	38	73.93	17	74.21	74.80	21	343	6.12%
2023/10/31	31	73.55	17	73.82	73.40	14	343	4.08%
2023/10/30	18	73.78	22	74.31	74.30	-4	346	-1.15%
2023/10/27	0	0.00	15	73.53	73.40	-15	348	-4.30%
2023/10/26	0	0.00	50	73.76	73.50	-50	355	-14.08%
2023/10/25	2	74.60	32	74.76	74.80	-30	358	-8.38%
2023/10/24	11	74.52	19	74.89	75.00	-8	363	-2.20%
2023/10/23	1	74.80	8	74.75	74.50	-7	366	-1.91%
2023/10/20	0	0.00	134	74.46	75.20	-134	373	-35.90%	大賣/鉅額交易
2023/10/19	16	74.91	43	74.80	75.30	-27	373	-7.22%
2023/10/18	72	74.17	59	75.12	75.40	13	371	3.49%
2023/10/17	19	75.01	6	75.20	75.20	13	355	3.66%
2023/10/16	18	74.72	10	74.96	75.00	8	352	2.27%
2023/10/13	103	74.91	17	74.79	75.10	86	359	23.95%	大買/
2023/10/12	78	74.29	17	74.42	74.80	61	369	16.51%
2023/10/11	88	74.42	59	74.47	74.50	29	379	7.63%
2023/10/06	21	73.81	22	73.91	74.00	-1	378	-0.26%
2023/10/05	9	72.90	9	73.14	73.20	0	381	0.00%
2023/10/04	28	72.60	78	72.68	73.20	-50	386	-12.93%
2023/10/03	8	73.31	83	73.49	73.40	-75	397	-18.89%
2023/10/02	4	72.98	50	73.21	73.50	-46	406	-11.32%
2023/09/28	0	0.00	22	72.48	72.60	-22	455	-4.83%
2023/09/27	7	72.60	20	72.54	72.80	-13	511	-2.54%
2023/09/26	5	72.94	34	72.83	73.00	-29	529	-5.47%
2023/09/25	26	73.05	16	73.21	73.70	10	550	1.82%
2023/09/22	16	72.87	13	72.73	72.60	3	565	0.53%
2023/09/21	27	73.29	97	73.19	73.40	-70	568	-12.30%
2023/09/20	21	74.50	21	74.50	74.20	0	568	0.00%
2023/09/19	11	74.82	2	75.00	75.00	9	571	1.57%
2023/09/18	13	74.59	19	74.88	74.90	-6	576	-1.04%
2023/09/15	85	74.97	49	74.73	75.00	36	581	6.19%
2023/09/14	61	74.37	5	74.70	74.70	56	579	9.67%
2023/09/13	35	73.60	5	73.92	73.80	30	583	5.14%
2023/09/12	50	72.89	13	73.35	73.40	37	600	6.16%
2023/09/11	4	72.33	17	72.56	72.80	-13	619	-2.10%
2023/09/08	7	72.34	22	72.60	72.70	-15	640	-2.34%
2023/09/07	52	72.54	19	72.78	72.80	33	668	4.94%
2023/09/06	51	72.27	36	72.24	72.70	15	672	2.23%
2023/09/05	0	0.00	17	72.68	72.60	-17	682	-2.49%
2023/09/04	17	72.00	25	72.59	72.80	-8	687	-1.16%
2023/09/01	0	0.00	60	72.35	72.20	-60	694	-8.63%
2023/08/31	88	71.89	26	72.07	72.40	62	708	8.76%
2023/08/30	34	71.02	31	71.21	71.50	3	726	0.41%
2023/08/29	2	70.70	9	70.74	70.70	-7	769	-0.91%
2023/08/28	0	0.00	41.1	70.70	71.00	-41.1	798	-5.14%
2023/08/25	3	70.90	9	70.90	70.90	-6	875	-0.69%
2023/08/24	48	71.12	10	71.27	71.50	38	896	4.24%
2023/08/23	6	70.60	14	70.61	71.10	-8	905	-0.88%
2023/08/22	2	70.50	59	70.62	70.50	-57	913	-6.24%
2023/08/21	13	70.22	21	70.39	70.80	-8	917	-0.87%
2023/08/18	22	70.45	7	70.70	70.50	15	918	1.63%
2023/08/17	50.1	70.17	84	70.09	70.60	-33.9	917	-3.69%
2023/08/16	26	70.20	20	70.27	70.30	6	916	0.65%
2023/08/15	45	70.44	5	70.78	70.10	40	923	4.33%
2023/08/14	8	70.10	98	70.45	70.10	-90	928	-9.69%
2023/08/11	17	71.31	12	71.45	71.20	5	933	0.54%
2023/08/10	13	71.20	39	71.42	71.80	-26	934	-2.78%
2023/08/09	8	71.60	6	71.72	71.40	2	932	0.21%
2023/08/08	43	71.49	44	71.45	71.40	-1	932	-0.11%
2023/08/07	28	71.63	17	71.50	71.90	11	927	1.19%
2023/08/04	38	70.85	45	71.03	71.00	-7	929	-0.75%
2023/08/02	41	71.23	53	71.15	71.00	-12	927	-1.29%
2023/08/01	53	71.22	58	71.36	71.50	-5	926	-0.54%
2023/07/31	37	71.25	56	71.69	71.20	-19	923	-2.06%
2023/07/28	39	72.60	28	72.61	72.60	11	916	1.20%
2023/07/27	41	71.86	32	72.01	71.70	9	912	0.99%
2023/07/26	32	71.30	71	71.33	71.20	-39	906	-4.30%
2023/07/25	87	72.25	87	72.33	71.90	0	905	0.00%
2023/07/24	70	71.05	62	71.04	71.00	8	898	0.89%
2023/07/21	58	72.02	28	72.01	72.00	30	894	3.36%
2023/07/20	5	72.66	43	73.01	72.50	-38	896	-4.24%
2023/07/19	12	73.99	60	73.96	73.50	-48	896	-5.36%
2023/07/18	63	73.78	84	74.17	73.70	-21	895	-2.34%
2023/07/17	46	73.93	33	74.27	74.40	13	891	1.46%
2023/07/14	183	72.74	22	72.57	73.00	161	885	18.18%	大買/鉅額交易
2023/07/13	110	71.42	9	71.47	70.90	101	873	11.56%	大買/鉅額交易
2023/07/12	113	70.77	1	70.90	70.90	112	869	12.88%	大買/鉅額交易
2023/07/11	50	70.83	8	70.76	71.10	42	866	4.85%
2023/07/10	25	70.37	113	70.52	70.00	-88	863	-10.19%	大賣/
2023/07/07	44	70.57	79	70.78	71.50	-35	850	-4.12%
2023/07/06	1,070	72.92	338	71.87	71.50	732	840	87.07%	大買/大賣/鉅額交易
2023/07/05	208	79.16	514	79.06	78.70	-306	791	-38.66%	大買/大賣/鉅額交易
2023/07/04	37	78.69	425	78.91	78.80	-388	736	-52.71%	大賣/鉅額交易
2023/07/03	0	0.00	437	78.94	78.70	-437	721	-60.56%	大賣/鉅額交易
2023/06/30	143	78.19	36	78.24	78.40	107	703	15.20%	大買/鉅額交易
2023/06/29	84	77.61	33.3	77.61	77.80	50.7	692	7.32%
2023/06/28	55	77.15	16	77.09	77.20	39	687	5.67%
2023/06/27	21	77.07	116	77.18	77.10	-95	687	-13.82%	大賣/
2023/06/26	7	77.16	36	77.39	77.30	-29	683	-4.24%
2023/06/21	96	78.02	32	78.02	78.00	64	688	9.30%
2023/06/20	41	77.54	94	77.65	77.70	-53	689	-7.68%
2023/06/19	67.3	78.08	145	78.21	78.10	-77.7	690	-11.25%	大賣/
2023/06/16	107	79.02	171	78.82	78.80	-64	682	-9.38%	大買/大賣/
2023/06/15	55	78.51	122	78.78	79.00	-67	664	-10.09%	大賣/
2023/06/14	218	78.55	185	78.43	78.80	33	655	5.04%	大買/大賣/
2023/06/13	418	77.84	130	77.66	78.10	288	642	44.81%	大買/大賣/鉅額交易
2023/06/12	60	76.46	44	76.64	76.30	16	622	2.57%
2023/06/09	94	76.10	33	76.18	76.10	61	623	9.78%
2023/06/08	43	76.45	14	76.66	76.50	29	620	4.68%
2023/06/07	62	76.77	0	0.00	77.00	62	627	9.88%
2023/06/06	46	76.42	54	76.71	76.40	-8	624	-1.28%
2023/06/05	17	77.92	209	78.07	77.70	-192	617	-31.10%	大賣/鉅額交易
2023/06/02	139	78.32	150	78.32	78.70	-11	601	-1.83%	大買/大賣/
2023/06/01	163	77.07	143	77.10	77.50	20	567	3.52%	大買/大賣/
2023/05/31	240	76.88	254	77.59	77.00	-14	558	-2.51%	大買/大賣/
2023/05/30	113	74.57	43	74.72	74.80	70	487	14.36%	大買/
2023/05/29	101	73.65	38	73.95	73.80	63	477	13.20%	大買/
2023/05/26	39	73.22	23	73.14	73.30	16	476	3.36%
2023/05/25	25	73.16	37	72.92	73.20	-12	469	-2.56%
2023/05/24	7	73.10	24	72.85	73.10	-17	466	-3.64%
2023/05/23	23	72.90	27	72.78	73.00	-4	467	-0.86%
2023/05/22	56	73.16	6	73.10	73.10	50	467	10.69%
2023/05/19	102	72.92	17	72.95	73.00	85	463	18.32%	大買/
2023/05/18	40	72.59	51	72.65	72.60	-11	456	-2.41%
2023/05/17	145	72.05	21	72.19	72.40	124	448	27.64%	大買/鉅額交易
2023/05/16	94	71.62	2	71.50	71.50	92	439	20.94%
2023/05/15	1	71.40	9	71.20	71.40	-8	436	-1.83%
2023/05/12	1	70.60	30	71.16	71.30	-29	436	-6.65%
2023/05/11	2	71.00	28	71.00	71.00	-26	437	-5.94%
2023/05/10	5	71.06	28	71.03	71.50	-23	441	-5.21%
2023/05/09	8	70.83	8	70.95	71.30	0	441	0.00%
2023/05/08	22	70.30	9	71.14	70.90	13	441	2.94%
2023/05/05	21	71.23	19	71.21	71.20	2	438	0.46%
2023/05/04	1	71.20	16	71.30	71.40	-15	440	-3.40%
2023/05/03	7	71.34	18	71.41	71.50	-11	443	-2.48%
2023/05/02	4	71.40	3	71.40	71.50	1	446	0.22%
2023/04/28	1	71.10	39	71.05	71.00	-38	456	-8.33%
2023/04/27	11	71.09	29	71.02	71.20	-18	453	-3.97%
2023/04/26	13	70.20	27	70.34	70.70	-14	453	-3.09%
2023/04/25	7	70.54	19	70.27	70.10	-12	449	-2.67%
2023/04/24	47	70.73	13	71.18	70.50	34	445	7.64%
2023/04/21	27	70.60	23	70.58	70.80	4	442	0.90%
2023/04/20	40	70.82	10	70.70	70.60	30	437	6.86%
2023/04/19	0	0.00	33	71.55	71.00	-33	436	-7.55%
2023/04/18	0	0.00	26	72.30	72.30	-26	426	-6.10%
2023/04/17	1	72.70	3	72.73	72.40	-2	424	-0.47%
2023/04/14	30	73.08	1	73.00	73.00	29	421	6.89%
2023/04/13	57	73.06	16	73.03	73.00	41	418	9.79%
2023/04/12	2	73.20	5	73.50	73.10	-3	414	-0.72%
2023/04/11	18	73.16	16	73.53	73.40	2	416	0.48%
2023/04/10	0	0.00	29	73.25	73.10	-29	414	-7.00%
2023/04/07	4	73.38	16	73.63	73.50	-12	413	-2.90%
2023/04/06	46	73.04	9	73.48	73.50	37	410	9.01%
2023/03/31	62	73.33	1	73.60	73.10	61	412	14.78%
2023/03/30	42	72.89	9	72.96	73.00	33	406	8.11%
2023/03/29	20	72.60	16	72.54	72.50	4	406	0.98%
2023/03/28	7	72.49	51	72.54	72.60	-44	410	-10.72%
2023/03/27	18	73.06	28	73.23	72.80	-10	415	-2.41%
2023/03/24	35	73.32	11	72.69	73.50	24	420	5.71%
2023/03/23	58	72.49	15	72.60	72.60	43	409	10.51%
2023/03/22	80	72.00	10	71.90	71.90	70	402	17.38%
2023/03/21	69	71.57	6	71.90	71.90	63	397	15.86%
2023/03/20	0	0.00	12	71.53	71.60	-12	392	-3.06%
2023/03/17	79	71.11	4	71.60	71.60	75	390	19.20%
2023/03/16	13	70.22	147	70.65	70.20	-134	375	-35.69%	大賣/鉅額交易
2023/03/15	21	71.11	29	71.33	71.50	-8	367	-2.18%
2023/03/14	25	70.85	38	70.78	71.20	-13	360	-3.61%
2023/03/13	17	70.51	51	70.83	71.10	-34	353	-9.61%
2023/03/10	33	70.35	68	70.66	71.00	-35	346	-10.09%
2023/03/09	10	70.88	12	71.16	71.10	-2	339	-0.59%
2023/03/08	41	71.01	19	71.05	71.20	22	341	6.45%
2023/03/07	33	70.79	12	70.98	71.00	21	335	6.25%
2023/03/06	39	70.74	41	70.97	70.90	-2	331	-0.60%
2023/03/03	69.2	70.27	85	70.52	71.00	-15.8	320	-4.93%
2023/03/02	8	70.80	40	70.86	71.10	-32	303	-10.53%
2023/03/01	14	70.43	45	70.44	70.70	-31	296	-10.46%
2023/02/24	69	70.01	10	70.44	70.30	59	286	20.56%
2023/02/23	11	69.51	5	69.48	69.50	6	278	2.15%
2023/02/22	2	68.70	27	69.01	69.50	-25	278	-8.97%
2023/02/21	0	0.00	2	69.50	69.50	-2	281	-0.71%
2023/02/20	0	0.00	2	69.30	69.30	-2	282	-0.71%
2023/02/17	12	68.53	2	68.70	68.70	10	282	3.54%
2023/02/16	20	68.58	2	68.50	68.50	18	286	6.27%
2023/02/15	28	68.50	8	68.59	68.60	20	292	6.83%
2023/02/14	46	68.51	13	68.50	68.50	33	293	11.24%
2023/02/13	9	67.99	3	68.50	68.50	6	310	1.93%
2023/02/10	3	68.20	3	68.50	68.50	0	315	0.00%
2023/02/09	10	68.19	15	68.70	68.80	-5	319	-1.56%
2023/02/08	25	68.79	15	68.65	68.80	10	319	3.13%
2023/02/07	47	68.19	12	68.10	68.70	35	316	11.05%
2023/02/06	17	67.95	20	68.03	67.70	-3	312	-0.96%
2023/02/03	22	67.97	10	68.06	68.30	12	311	3.86%
2023/02/02	53	68.09	11	67.91	68.20	42	310	13.55%
2023/02/01	16	67.96	22	67.97	67.70	-6	308	-1.94%
2023/01/31	5	67.90	11	67.77	68.00	-6	307	-1.95%
2023/01/30	59	67.81	18	67.91	68.00	41	305	13.42%
2023/01/17	9	67.50	0	0.00	67.40	9	298	3.01%
2023/01/16	34	67.21	4	67.25	67.40	30	300	10.00%
2023/01/13	17	67.16	13	67.03	67.20	4	303	1.32%
2023/01/12	5	67.12	18	67.13	67.30	-13	322	-4.03%
2023/01/11	2	66.90	12	66.98	67.30	-10	325	-3.07%
2023/01/10	17	67.06	9	67.12	67.00	8	329	2.43%
2023/01/09	51	67.25	16	67.27	67.10	35	331	10.55%
2023/01/06	15	66.51	6	66.65	66.70	9	331	2.72%
2023/01/05	12	66.70	3	66.50	66.70	9	335	2.68%
2023/01/03	23	65.65	12	65.60	66.00	11	347	3.17%
2022/12/30	8	66.05	0	0.00	66.00	8	354	2.26%
2022/12/29	17	65.88	29	65.90	65.70	-12	357	-3.36%
2022/12/28	3	66.27	5	66.30	66.30	-2	356	-0.56%
2022/12/27	0	0.00	12	66.66	66.80	-12	356	-3.36%
2022/12/26	0	0.00	3	66.87	66.80	-3	356	-0.84%
2022/12/23	0	0.00	58	66.28	66.80	-58	359	-16.12%
2022/12/22	0	0.00	18	66.28	66.50	-18	358	-5.02%
2022/12/21	9	65.94	7	65.84	65.80	2	361	0.55%
2022/12/20	8	67.02	22	66.58	65.80	-14	360	-3.88%
2022/12/19	70	66.20	11	67.06	67.20	59	359	16.41%
2022/12/16	28	65.76	65	65.96	65.70	-37	349	-10.58%
2022/12/15	24	66.51	0	0.00	66.40	24	343	6.99%
2022/12/14	56	66.89	12	67.18	66.90	44	345	12.74%
2022/12/13	2	66.75	15	66.43	67.00	-13	341	-3.80%
2022/12/12	0	0.00	9	66.54	66.90	-9	342	-2.63%
2022/12/09	1	66.60	5	66.64	66.90	-4	352	-1.13%
2022/12/08	8	66.10	15	66.15	66.80	-7	354	-1.97%
2022/12/07	7	66.50	12	66.46	66.80	-5	356	-1.40%
2022/12/06	18	67.03	23	66.84	67.20	-5	354	-1.41%
2022/12/05	18	67.29	13	67.42	67.60	5	352	1.42%
2022/12/02	29	67.69	1	67.80	67.40	28	350	7.99%
2022/12/01	48	67.61	31	67.72	67.90	17	350	4.85%
2022/11/30	16	66.97	45	67.20	67.70	-29	346	-8.36%
2022/11/29	9	66.69	18	67.03	67.20	-9	338	-2.66%
2022/11/28	128	66.30	29	66.53	66.80	99	335	29.47%	大買/
2022/11/25	20	66.42	18	66.48	66.40	2	337	0.59%
2022/11/24	74	66.17	20	66.28	66.30	54	337	15.98%
2022/11/23	26	65.47	5	65.32	65.50	21	338	6.20%
2022/11/22	36	65.31	3	65.53	65.20	33	345	9.56%
2022/11/21	57	65.46	12	65.61	65.50	45	343	13.09%
2022/11/18	30	65.78	16	65.94	65.80	14	342	4.09%
2022/11/17	74	65.81	10	65.78	66.00	64	342	18.70%
2022/11/16	15	66.06	31	66.27	66.00	-16	339	-4.71%
2022/11/15	22	66.22	36	66.06	66.40	-14	338	-4.14%
2022/11/14	72	66.55	33	66.29	66.70	39	339	11.49%
2022/11/11	140	66.77	48	66.80	66.70	92	336	27.32%	大買/
2022/11/10	8	66.51	4	66.55	66.50	4	333	1.20%
2022/11/09	52	66.57	4	66.15	66.90	48	333	14.39%
2022/11/08	69	65.01	0	0.00	65.10	69	320	21.50%
2022/11/07	24	64.92	14	65.04	65.00	10	315	3.17%
2022/11/04	12	64.74	20	64.89	65.00	-8	311	-2.57%
2022/11/03	25	65.16	11	65.32	65.10	14	311	4.49%
2022/11/02	4	65.53	0	0.00	65.50	4	312	1.28%
2022/11/01	1	65.00	19	65.13	65.20	-18	317	-5.67%
2022/10/31	3	64.40	28	64.59	64.40	-25	330	-7.57%
2022/10/28	33	64.55	25	65.11	64.40	8	331	2.41%
2022/10/27	75	65.85	4	65.55	65.90	71	330	21.46%
2022/10/26	10	65.20	28	64.96	65.00	-18	333	-5.40%
2022/10/25	4	64.53	10	65.54	64.50	-6	334	-1.79%
2022/10/24	32	65.52	8	65.63	65.00	24	337	7.11%
2022/10/21	15	65.25	68	65.33	64.90	-53	339	-15.62%
2022/10/20	52	65.52	97	66.12	65.90	-45	334	-13.45%
2022/10/19	31	66.67	35	66.67	66.00	-4	315	-1.27%
2022/10/18	19	66.16	14	65.96	66.50	5	311	1.60%
2022/10/17	29	65.43	13	65.55	65.50	16	308	5.18%
2022/10/14	35	65.70	22	65.95	65.90	13	306	4.24%
2022/10/13	18	64.74	35	65.12	64.50	-17	306	-5.54%
2022/10/12	17	65.89	57	65.76	66.00	-40	304	-13.12%
2022/10/11	71	65.88	59	66.15	66.30	12	305	3.93%
2022/10/07	38	66.02	17	65.84	66.40	21	297	7.06%
2022/10/06	31	65.66	12	65.71	65.80	19	293	6.48%
2022/10/05	5	65.24	7	65.30	65.30	-2	292	-0.68%
2022/10/04	17	64.50	3	64.70	64.50	14	298	4.69%
2022/10/03	2	64.00	8	64.48	64.00	-6	301	-1.99%
2022/09/30	4	64.50	33	64.18	64.50	-29	309	-9.38%
2022/09/29	31	63.95	14	64.31	64.30	17	310	5.48%
2022/09/28	5	63.42	34	64.06	63.40	-29	315	-9.21%
2022/09/27	56	64.55	26	64.51	64.90	30	333	9.01%
2022/09/26	5	63.74	14	64.52	63.70	-9	377	-2.39%
2022/09/23	6	65.30	47	65.28	65.30	-41	397	-10.30%
2022/09/22	29	64.89	14	64.48	65.70	15	410	3.66%
2022/09/21	17	64.75	18	65.16	65.50	-1	415	-0.24%
2022/09/20	13	66.16	10	66.19	66.00	3	415	0.72%
2022/09/19	1	66.60	35	66.63	66.80	-34	418	-8.12%
2022/09/16	5	66.84	48	67.46	67.80	-43	421	-10.21%
2022/09/15	5	66.00	14	65.98	65.70	-9	415	-2.17%
2022/09/14	25	65.02	6	65.55	65.40	19	418	4.54%
2022/09/13	5	65.96	15	65.83	66.00	-10	422	-2.36%
2022/09/12	3	65.90	17	65.52	65.60	-14	436	-3.21%
2022/09/08	8	64.15	3	64.57	64.80	5	448	1.12%
2022/09/07	13	63.89	6	63.97	63.90	7	451	1.55%
2022/09/06	5	64.78	5	64.58	64.70	0	450	0.00%
2022/09/05	9	64.90	4	65.05	65.00	5	451	1.11%
2022/09/02	1	65.20	16.8	65.32	65.00	-15.8	456	-3.47%
2022/09/01	17	64.96	27.2	64.94	65.50	-10.2	457	-2.22%
2022/08/31	13	65.56	31	65.93	66.20	-18	451	-3.99%
2022/08/30	17	65.36	34	65.29	65.50	-17	449	-3.78%
2022/08/29	67	65.10	21	65.28	65.30	46	452	10.17%
2022/08/26	3	66.60	1	66.50	66.60	2	448	0.45%
2022/08/25	2	66.50	15	66.43	66.50	-13	450	-2.88%
2022/08/24	0	0.00	13	66.32	66.20	-13	453	-2.87%
2022/08/23	0	0.00	9	66.22	66.30	-9	456	-1.97%
2022/08/22	17	66.06	18	66.26	66.60	-1	459	-0.22%
2022/08/19	26	65.53	12	65.53	66.10	14	460	3.04%
2022/08/18	26	65.18	1	65.10	65.10	25	458	5.46%
2022/08/17	17	65.51	5	65.46	65.30	12	459	2.61%
2022/08/16	5	65.90	28	66.24	65.90	-23	458	-5.02%
2022/08/15	39	66.06	27	65.99	66.30	12	458	2.62%
2022/08/12	0	0.00	1	65.50	65.80	-1	455	-0.22%
2022/08/11	4	65.73	3	65.77	65.30	1	455	0.22%
2022/08/10	18	65.08	18	65.17	65.00	0	458	0.00%
2022/08/09	14	65.20	1	65.30	65.60	13	458	2.84%
2022/08/08	6	65.23	25	65.04	65.30	-19	458	-4.14%
2022/08/05	39	63.94	39	64.50	64.70	0	461	0.00%
2022/08/04	8	62.16	14	62.55	62.20	-6	456	-1.31%
2022/08/03	1	62.70	7	62.70	62.70	-6	459	-1.30%
2022/08/02	19	62.53	16	62.80	62.70	3	466	0.64%
2022/08/01	32	63.71	16	63.62	63.70	16	467	3.42%
2022/07/29	18	63.51	17	63.36	63.80	1	473	0.21%
2022/07/28	146	62.68	23	62.44	62.90	123	472	26.02%	大買/鉅額交易
2022/07/27	3	61.47	1	61.50	61.80	2	468	0.43%
2022/07/26	2	61.40	12	61.62	61.40	-10	470	-2.13%
2022/07/25	11	61.15	4	61.20	61.40	7	474	1.48%
2022/07/22	4	61.00	27	61.20	61.00	-23	481	-4.78%
2022/07/21	6	61.18	4	61.20	61.20	2	489	0.41%
2022/07/20	13	61.27	10	61.77	61.10	3	492	0.61%
2022/07/19	0	0.00	19	60.85	61.10	-19	503	-3.78%
2022/07/18	33	59.80	14	60.09	60.80	19	502	3.78%
2022/07/15	20	59.22	14	59.16	59.20	6	503	1.19%
2022/07/14	18	58.71	19	58.86	59.10	-1	510	-0.20%
2022/07/13	1	58.60	25	58.97	59.00	-24	512	-4.68%
2022/07/12	36	58.09	44	58.26	57.90	-8	514	-1.56%
2022/07/11	15	59.39	14	59.98	59.20	1	512	0.19%
2022/07/08	101	60.02	52	60.12	60.20	49	512	9.56%	大買/
2022/07/07	38	58.58	16	58.47	59.00	22	508	4.32%
2022/07/06	32	58.21	81	58.13	58.10	-49	512	-9.56%
2022/07/05	87	58.90	86	59.40	58.80	1	515	0.19%
2022/07/04	147	60.66	122	60.73	59.50	25	498	5.01%	大買/大賣/
2022/07/01	37.5	68.74	29	69.04	68.50	8.5	462	1.83%
2022/06/30	18	69.12	64	69.59	69.10	-46	444	-10.36%
2022/06/29	75	70.18	37	70.22	70.10	38	436	8.70%
2022/06/28	12	70.46	23	70.73	70.30	-11	433	-2.54%
2022/06/27	33	70.89	8	70.84	70.80	25	438	5.71%
2022/06/24	19	70.78	13	70.62	70.50	6	437	1.37%
2022/06/23	1	70.30	37	70.21	70.40	-36	440	-8.18%
2022/06/22	0	0.00	62	70.35	70.30	-62	443	-13.98%
2022/06/21	44	70.56	5	70.34	70.50	39	443	8.80%
2022/06/20	39	69.78	542	69.71	69.50	-503	444	-113.21%	大賣/鉅額交易
2022/06/17	17	69.99	46	70.52	69.90	-29	434	-6.67%
2022/06/16	4	70.70	38	71.18	70.70	-34	431	-7.88%
2022/06/15	28	71.36	27	71.29	71.40	1	457	0.22%
2022/06/14	35	70.81	41	70.69	71.10	-6	474	-1.26%
2022/06/13	4	70.83	68	70.71	70.60	-64	487	-13.14%
2022/06/10	1	71.70	10	71.24	71.50	-9	495	-1.82%
2022/06/09	5	71.94	13	71.94	71.80	-8	511	-1.56%
2022/06/08	0	0.00	11	72.07	72.10	-11	521	-2.11%
2022/06/07	4	71.90	203	71.67	71.90	-199	541	-36.72%	大賣/鉅額交易
2022/06/06	2	72.10	22	72.30	72.10	-20	551	-3.63%
2022/06/02	16	72.01	44	72.12	72.30	-28	575	-4.86%
2022/06/01	15	72.37	58	72.19	72.20	-43	616	-6.97%
2022/05/31	65	72.19	15	72.03	72.10	50	688	7.27%
2022/05/30	100	71.89	20	71.78	72.10	80	694	11.53%
2022/05/27	43	71.40	28	71.31	71.50	15	694	2.16%
2022/05/26	29	70.90	23	70.88	70.90	6	703	0.85%
2022/05/25	12	70.64	5	70.68	70.50	7	713	0.98%
2022/05/24	3	70.87	32	71.04	70.50	-29	732	-3.96%
2022/05/23	11	71.46	46	71.47	71.50	-35	734	-4.77%
2022/05/20	15	71.25	32	71.30	71.30	-17	739	-2.30%
2022/05/19	12	70.60	17	70.84	70.60	-5	748	-0.67%
2022/05/18	67	71.41	44	71.60	71.40	23	754	3.05%
2022/05/17	23	70.75	6	70.72	70.90	17	760	2.24%
2022/05/16	10	70.33	34	70.48	70.20	-24	764	-3.14%
2022/05/13	13	70.23	21	70.19	70.00	-8	764	-1.05%
2022/05/12	5	70.12	69	70.10	70.20	-64	762	-8.39%
2022/05/11	18	71.47	77	71.04	70.70	-59	756	-7.80%
2022/05/10	9	70.57	20	70.86	71.30	-11	755	-1.46%
2022/05/09	15	71.53	41	71.41	71.30	-26	751	-3.46%
2022/05/06	6.2	72.00	63	71.97	72.30	-56.8	752	-7.55%
2022/05/05	2	72.00	8	72.16	72.40	-6	749	-0.80%
2022/05/04	1	71.70	13	71.61	71.50	-12	748	-1.60%
2022/05/03	0	0.00	5	71.38	71.40	-5	757	-0.66%
2022/04/29	12	71.23	79	71.21	71.10	-67	763	-8.77%
2022/04/28	5	71.20	16	71.30	70.90	-11	765	-1.44%
2022/04/27	8	71.18	108	71.12	71.00	-100	760	-13.14%	大賣/
2022/04/26	5	71.84	52	71.88	71.70	-47	752	-6.24%
2022/04/25	9	71.62	98	71.66	71.70	-89	752	-11.83%
2022/04/22	7	72.81	50	72.82	72.70	-43	740	-5.81%
2022/04/21	2	72.90	76	72.92	73.10	-74	744	-9.94%
2022/04/20	16	73.48	11	72.69	72.10	5	745	0.67%
2022/04/19	26	72.98	19	72.94	72.80	7	741	0.94%
2022/04/18	0	0.00	69	72.22	72.60	-69	744	-9.27%
2022/04/15	9	72.98	51	72.40	72.20	-42	745	-5.63%
2022/04/14	6	73.00	36	73.22	73.00	-30	747	-4.02%
2022/04/13	33	72.70	32	73.09	73.30	1	749	0.13%
2022/04/12	12	72.15	9	72.18	72.00	3	766	0.39%
2022/04/11	0	0.00	60	72.77	72.50	-60	765	-7.84%
2022/04/07	3	73.97	50	73.70	73.00	-47	766	-6.13%
2022/04/06	10	73.95	44	74.21	74.10	-34	762	-4.46%
2022/04/01	65	73.99	40	74.01	74.20	25	770	3.24%
2022/03/31	0	0.00	43	74.68	74.40	-43	786	-5.47%
2022/03/30	17	74.66	7	74.53	74.60	10	806	1.24%
2022/03/29	0	0.00	1	74.20	74.00	-1	835	-0.12%
2022/03/28	29	73.40	14	74.05	74.00	15	864	1.73%
2022/03/25	5	74.20	19	74.28	74.20	-14	873	-1.60%
2022/03/23	45	74.79	6	74.80	74.80	39	929	4.20%
2022/03/22	75	74.63	0	0.00	74.60	75	938	7.99%
2022/03/21	64	74.47	10	74.64	74.70	54	938	5.75%
2022/03/18	123	75.20	13	75.70	74.40	110	938	11.72%	大買/鉅額交易
2022/03/17	113	75.19	32	75.12	75.20	81	915	8.85%	大買/
2022/03/16	54	74.56	82	74.44	74.50	-28	898	-3.12%
2022/03/15	4	74.48	1	74.80	74.40	3	884	0.34%
2022/03/14	73	74.67	5	74.80	74.80	68	876	7.76%
2022/03/11	31	74.25	10	74.40	74.20	21	861	2.44%
2022/03/10	114	73.99	88	74.11	74.40	26	854	3.04%	大買/
2022/03/09	107	73.11	74	72.90	73.40	33	838	3.94%	大買/
2022/03/08	48	72.67	71	72.26	72.00	-23	831	-2.76%
2022/03/07	68	73.50	239	73.59	73.10	-171	808	-21.16%	大賣/鉅額交易
2022/03/04	208	74.26	69	74.18	74.60	139	771	18.01%	大買/鉅額交易
2022/03/03	28	72.28	15	72.55	72.20	13	704	1.84%
2022/03/02	44	71.72	2	71.60	71.70	42	704	5.96%
2022/03/01	100	71.72	30	71.56	71.90	70	704	9.94%
2022/02/25	49	70.30	34	70.01	70.60	15	698	2.15%
2022/02/24	14	70.41	102	70.36	69.90	-88	706	-12.45%	大賣/
2022/02/23	14	71.37	15	71.51	71.60	-1	730	-0.14%
2022/02/22	3	72.10	62	71.71	71.30	-59	754	-7.82%
2022/02/21	51	72.17	5	72.28	72.30	46	756	6.08%
2022/02/18	50	71.59	1.1	71.25	71.70	48.9	751	6.50%
2022/02/17	29	71.75	40	71.90	71.40	-11	755	-1.46%
2022/02/16	81	71.39	21	71.06	71.70	60	770	7.79%
2022/02/15	20	70.86	36	70.77	70.70	-16	774	-2.07%
2022/02/14	21	70.93	46	70.95	70.80	-25	786	-3.18%
2022/02/11	0	0.00	30	71.64	71.70	-30	785	-3.82%
2022/02/10	4	71.73	8	72.06	71.70	-4	789	-0.51%
2022/02/09	30	71.73	20	71.65	72.00	10	799	1.25%
2022/02/08	15	71.59	7	71.60	71.40	8	806	0.99%
2022/02/07	60	70.30	19	70.04	70.40	41	805	5.09%
2022/01/26	3	69.90	44	69.79	69.90	-41	805	-5.09%
2022/01/25	7	69.61	131	69.61	69.60	-124	807	-15.35%	大賣/鉅額交易
2022/01/24	42	69.96	41.1	69.91	70.40	0.9	803	0.11%
2022/01/21	2	70.80	53	70.61	70.30	-51	799	-6.38%
2022/01/20	10	71.16	14	71.24	71.00	-4	799	-0.50%
2022/01/19	26	70.94	33	70.94	71.00	-7	799	-0.88%
2022/01/18	20	71.17	15	70.98	71.00	5	804	0.62%
2022/01/17	15	70.91	20.3	70.78	71.30	-5.3	802	-0.65%
2022/01/14	7	70.70	83	70.69	70.90	-76	800	-9.49%
2022/01/13	27	70.99	80	70.97	71.00	-53	803	-6.60%
2022/01/12	26	70.43	25	70.55	70.80	1	803	0.12%
2022/01/11	9	70.69	115	70.85	70.60	-106	803	-13.20%	大賣/鉅額交易
2022/01/10	41	70.85	88	70.86	70.90	-47	796	-5.90%
2022/01/07	34	71.32	30	71.04	70.90	4	796	0.50%
2022/01/06	41	71.17	40	71.53	71.60	1	792	0.13%
2022/01/05	48	71.32	43	71.65	71.20	5	792	0.63%
2022/01/04	17	72.26	10	72.33	72.40	7	775	0.90%
2022/01/03	36	73.43	69	73.01	72.40	-33	771	-4.28%
2021/12/30	85	73.10	18	73.23	73.10	67	770	8.69%
2021/12/29	101	72.71	13	73.08	73.00	88	766	11.48%	大買/
2021/12/28	101	73.20	49	73.79	73.00	52	768	6.77%	大買/
2021/12/27	123	73.59	12	73.99	73.80	111	760	14.59%	大買/鉅額交易
2021/12/24	42	73.89	72	74.20	73.80	-30	753	-3.98%
2021/12/23	199	73.75	75	73.90	73.90	124	732	16.92%	大買/鉅額交易
2021/12/22	103	74.05	149	74.15	72.80	-46	710	-6.48%	大買/大賣/
2021/12/21	57	73.21	70	73.09	73.10	-13	679	-1.91%
2021/12/20	113	72.98	92	72.97	72.90	21	665	3.16%	大買/
2021/12/17	62	72.44	143	72.72	72.60	-81	643	-12.58%	大賣/
2021/12/16	134	70.84	16	71.27	71.30	118	602	19.59%	大買/鉅額交易
2021/12/15	21	70.58	33	70.50	70.50	-12	595	-2.02%
2021/12/14	19	70.72	45	70.71	70.60	-26	611	-4.25%
2021/12/13	33	70.56	6	70.70	70.70	27	604	4.46%
2021/12/10	32	70.27	0	0.00	70.20	32	606	5.28%
2021/12/09	17	70.21	2	70.20	70.20	15	607	2.47%
2021/12/08	81	70.16	4	70.40	70.30	77	611	12.59%
2021/12/07	34	70.02	73	70.00	70.30	-39	610	-6.39%
2021/12/06	43	70.13	26	69.96	70.30	17	612	2.78%
2021/12/03	32	69.88	3	69.80	69.80	29	615	4.71%
2021/12/02	27	70.58	62	70.11	69.80	-35	618	-5.66%
2021/12/01	14	69.40	11	69.36	69.60	3	613	0.49%
2021/11/30	58	69.91	10	69.37	69.30	48	616	7.78%
2021/11/29	45	68.58	41	68.61	69.00	4	614	0.65%
2021/11/26	33	69.49	55	69.24	69.10	-22	622	-3.54%
2021/11/25	23	70.53	32	70.53	70.10	-9	619	-1.45%
2021/11/24	16	70.49	58	70.49	70.50	-42	619	-6.78%
2021/11/23	63	71.29	53	71.27	70.50	10	624	1.60%
2021/11/22	99	72.33	209	72.82	71.80	-110	612	-17.95%	大賣/鉅額交易
2021/11/19	40	71.78	48	71.81	71.10	-8	572	-1.40%
2021/11/18	79	70.49	19	70.51	70.60	60	549	10.91%
2021/11/17	54	69.67	5	70.10	70.10	49	547	8.95%
2021/11/16	54	69.27	5	69.70	69.00	49	549	8.92%
2021/11/15	116.9	69.47	20	69.59	69.00	96.9	551	17.56%	大買/
2021/11/12	95	69.84	23	70.05	70.00	72	538	13.37%
2021/11/11	106	69.60	54	69.92	68.60	52	538	9.66%	大買/
2021/11/10	25	69.99	31	70.15	70.00	-6	542	-1.11%
2021/11/09	44	69.82	23	69.91	70.00	21	639	3.29%
2021/11/08	53	69.86	62	69.95	70.00	-9	663	-1.36%
2021/11/05	159.1	68.86	32	68.63	69.00	127.1	693	18.34%	大買/鉅額交易
2021/11/04	40	68.19	40	68.34	68.20	0	718	0.00%
2021/11/03	55	67.93	5	67.86	68.10	50	755	6.62%
2021/11/02	23	68.02	48	68.13	68.00	-25	839	-2.98%
2021/11/01	58	67.76	15	67.83	67.80	43	862	4.98%
2021/10/29	16	67.54	50	67.44	67.50	-34	895	-3.79%
2021/10/28	57	67.87	10	67.86	67.80	47	898	5.23%
2021/10/27	46	68.11	8	67.99	68.10	38	912	4.17%
2021/10/26	21	68.19	12	68.10	68.10	9	915	0.98%
2021/10/25	35	67.75	9	67.78	67.90	26	917	2.83%
2021/10/22	4	67.75	4	67.63	67.60	0	931	0.00%
2021/10/21	28	67.74	60	68.04	68.20	-32	943	-3.39%
2021/10/20	27	67.30	10	67.47	67.60	17	942	1.80%
2021/10/19	62	66.65	6	66.90	67.00	56	948	5.91%
2021/10/18	11	66.66	12	66.75	66.60	-1	957	-0.10%
2021/10/15	38	66.57	7	66.57	66.70	31	978	3.17%
2021/10/14	26	65.64	24	65.74	65.60	2	984	0.20%
2021/10/13	16	66.20	39	65.85	65.60	-23	994	-2.31%
2021/10/12	32	66.25	23	66.38	66.10	9	1,002	0.90%
2021/10/08	24	67.39	7	67.40	67.10	17	1,006	1.69%
2021/10/07	28	66.97	38	67.03	67.10	-10	1,013	-0.99%
2021/10/06	12	66.53	30	66.43	66.80	-18	1,028	-1.75%
2021/10/05	82	65.86	34	65.70	66.30	48	1,039	4.62%
2021/10/04	10	66.01	65	65.82	66.00	-55	1,049	-5.24%
2021/10/01	23	66.36	51	66.12	66.10	-28	1,071	-2.61%
2021/09/30	10	66.93	28	66.87	67.10	-18	1,084	-1.66%
2021/09/29	14	67.26	37	66.96	66.80	-23	1,097	-2.10%
2021/09/28	15	67.94	19	67.88	67.90	-4	1,129	-0.35%
2021/09/27	32	68.13	0	0.00	67.90	32	1,156	2.77%
2021/09/24	47	68.32	4	68.10	68.10	43	1,183	3.63%
2021/09/23	24	67.90	7	68.04	68.00	17	1,201	1.41%
2021/09/22	12	67.31	45	67.16	67.30	-33	1,326	-2.49%
2021/09/17	42	68.03	17	68.10	68.10	25	1,395	1.79%
2021/09/16	31	67.55	6	67.80	67.80	25	1,386	1.80%
2021/09/15	10	67.53	2	67.70	67.30	8	1,399	0.57%
2021/09/14	26	67.90	9	67.89	67.90	17	1,407	1.21%
2021/09/13	8	68.08	16	67.99	67.90	-8	1,417	-0.56%
2021/09/10	47	68.13	4	68.58	68.60	43	1,430	3.01%
2021/09/09	34	67.69	3	67.77	67.60	31	1,467	2.11%
2021/09/08	51	68.31	43	68.48	67.70	8	1,470	0.54%
2021/09/07	89	68.67	31	68.89	68.80	58	1,478	3.92%
2021/09/06	35	69.77	53.3	69.78	69.20	-18.3	1,491	-1.22%
2021/09/03	65	69.81	18	70.51	69.80	47	1,496	3.14%
2021/09/02	19	70.03	16	70.50	69.80	3	1,504	0.20%
2021/09/01	84	70.55	43	70.55	70.80	41	1,517	2.70%
2021/08/31	28	69.64	5	70.04	69.40	23	1,510	1.52%
2021/08/30	22	69.79	24	69.80	69.70	-2	1,520	-0.13%
2021/08/27	70	69.35	32	69.72	69.40	38	1,527	2.49%
2021/08/26	85	68.72	41	68.58	69.00	44	1,528	2.88%
2021/08/25	77	68.62	13	68.68	68.70	64	1,545	4.14%
2021/08/24	26	67.82	31	68.15	68.20	-5	1,569	-0.32%
2021/08/23	33	67.75	0	0.00	68.00	33	1,580	2.09%
2021/08/20	28	66.82	24	67.14	66.70	4	1,587	0.25%
2021/08/19	44	67.43	86	67.32	67.10	-42	1,592	-2.64%
2021/08/18	35	67.85	46	67.60	68.20	-11	1,594	-0.69%
2021/08/17	29	67.53	52	67.41	67.60	-23	1,631	-1.41%
2021/08/16	37.1	67.18	186	67.20	67.20	-149	1,633	-9.12%	大賣/鉅額交易
2021/08/13	398	67.44	390	67.90	68.00	8	1,622	0.49%	大買/大賣/
2021/08/12	246	71.28	62	71.54	71.20	184	1,535	11.98%	大買/鉅額交易
2021/08/11	260	73.11	256	73.72	72.80	4	1,524	0.26%	大買/大賣/
2021/08/10	164	73.25	181	73.78	74.70	-17	1,528	-1.11%	大買/大賣/
2021/08/09	116	74.24	146.1	74.64	73.20	-30.1	1,544	-1.95%	大買/大賣/
2021/08/06	371	73.95	118	74.76	74.90	253	1,538	16.44%	大買/大賣/鉅額交易
2021/08/05	12	73.74	105	73.53	72.50	-93	1,495	-6.22%	大賣/
2021/08/04	80	72.19	30	73.05	73.10	50	1,550	3.22%
2021/08/03	6	70.67	9	70.71	70.80	-3	1,590	-0.19%
2021/08/02	106	70.38	14	70.67	70.70	92	1,612	5.71%	大買/
2021/07/30	27.1	70.51	7	70.11	70.00	20.1	1,641	1.22%
2021/07/29	39	69.99	12	70.08	70.30	27	1,681	1.61%
2021/07/28	29	69.93	85	69.90	69.80	-56	1,722	-3.25%
2021/07/27	31	71.00	18	71.04	70.90	13	1,819	0.71%
2021/07/26	40	70.98	13	71.00	70.90	27	1,889	1.43%
2021/07/23	8	70.78	63	71.02	70.80	-55	1,994	-2.76%
2021/07/22	37	71.31	19	71.48	71.10	18	2,088	0.86%
2021/07/21	1	70.40	77	70.84	70.70	-76	2,228	-3.41%
2021/07/20	4	71.28	20	71.63	71.30	-16	2,536	-0.63%
2021/07/19	0	0.00	70	71.83	71.80	-70	2,771	-2.53%
2021/07/16	98	72.39	22	72.46	72.60	76	2,962	2.57%
2021/07/15	39	72.17	12	72.09	72.20	27	3,092	0.87%
2021/07/14	27	71.69	40	71.93	72.00	-13	3,152	-0.41%
2021/07/13	58	72.46	49	72.62	72.10	9	3,276	0.27%
2021/07/12	18	72.73	49	72.31	72.30	-31	3,274	-0.95%
2021/07/09	58	71.68	53	71.79	72.40	5	3,277	0.15%
2021/07/08	10	72.10	81	72.21	71.80	-71	3,340	-2.13%
2021/07/07	18	71.94	43	71.66	71.50	-25	3,380	-0.74%
2021/07/06	10	71.82	59	72.00	71.80	-49	3,433	-1.43%
2021/07/05	103	72.62	141	72.87	72.60	-38	3,489	-1.09%	大買/大賣/
2021/07/02	82	72.97	66	72.84	73.30	16	3,584	0.44%
2021/07/01	37	73.42	117	72.86	72.70	-80	3,580	-2.23%	大賣/
2021/06/30	9	73.81	97	73.72	73.90	-88	3,603	-2.44%
2021/06/29	111	75.03	617	75.36	73.60	-506	3,600	-14.05%	大買/大賣/鉅額交易
2021/06/28	359	75.51	35	76.24	77.90	324	3,490	9.28%	大買/鉅額交易
2021/06/25	59	73.72	40	73.55	73.20	19	3,423	0.56%
2021/06/24	77	73.16	6	73.20	73.60	71	3,428	2.07%
2021/06/23	22	71.81	5	71.64	72.20	17	3,427	0.50%
2021/06/22	11	70.95	20	71.24	71.20	-9	3,460	-0.26%
2021/06/21	5	71.12	156	70.92	70.90	-151	3,500	-4.31%	大賣/鉅額交易
2021/06/18	136	73.09	169	74.07	72.00	-33	3,537	-0.93%	大買/大賣/
2021/06/17	39	72.18	42	72.21	72.80	-3	3,555	-0.08%
2021/06/16	31	72.95	75	72.83	72.60	-44	3,622	-1.21%
2021/06/15	91	73.48	39	73.25	73.70	52	3,629	1.43%
2021/06/11	42	72.64	160	72.32	72.30	-118	3,635	-3.25%	大賣/鉅額交易
2021/06/10	79	72.52	181	72.11	72.50	-102	3,631	-2.81%	大賣/鉅額交易
2021/06/09	180	70.93	51	71.18	71.70	129	3,631	3.55%	大買/鉅額交易
2021/06/08	78	71.85	108	71.78	71.90	-30	3,627	-0.83%	大賣/
2021/06/07	78	71.78	140	72.83	72.20	-62	3,640	-1.70%	大賣/
2021/06/04	27	72.89	40	72.83	73.30	-13	3,640	-0.36%
2021/06/03	33	72.95	31	72.80	72.80	2	3,643	0.05%
2021/06/02	73	72.31	71.5	72.82	72.20	1.5	3,655	0.04%
2021/06/01	139	73.10	58	72.83	73.30	81	3,642	2.22%	大買/
2021/05/31	56	71.11	18	70.95	70.90	38	3,636	1.04%
2021/05/28	24	71.21	125	71.18	71.20	-101	3,639	-2.78%	大賣/鉅額交易
2021/05/27	90	70.38	87	70.45	70.20	3	3,667	0.08%
2021/05/26	77	71.19	145	71.39	71.10	-68	3,669	-1.85%	大賣/
2021/05/25	236	72.68	173	72.69	72.20	63	3,668	1.72%	大買/大賣/
2021/05/24	39	70.24	44	69.51	69.80	-5	3,634	-0.14%
2021/05/21	71	69.35	64	69.42	69.50	7	3,635	0.19%
2021/05/20	105	69.01	198	68.81	68.60	-93	3,662	-2.54%	大買/大賣/
2021/05/19	156	68.96	152	69.02	69.40	4	3,669	0.11%	大買/大賣/
2021/05/18	313	69.06	433	68.31	69.30	-120	3,672	-3.27%	大買/大賣/鉅額交易
2021/05/17	305	65.96	402	66.45	66.50	-97	3,653	-2.66%	大買/大賣/
2021/05/14	332	69.43	446	69.45	69.40	-114	3,609	-3.16%	大買/大賣/鉅額交易
2021/05/13	178	68.54	680	68.76	68.50	-502	3,582	-14.01%	大買/大賣/鉅額交易
2021/05/12	929	69.10	466	69.37	69.10	463	3,548	13.05%	大買/大賣/鉅額交易
2021/05/11	446	72.63	827	72.69	71.50	-381	3,474	-10.96%	大買/大賣/鉅額交易
2021/05/10	334	76.67	105	77.06	77.00	229	3,403	6.73%	大買/大賣/鉅額交易
2021/05/07	261	75.62	207	76.27	76.30	54	3,390	1.59%	大買/大賣/
2021/05/06	452	73.31	552	73.69	72.90	-100	3,358	-2.98%	大買/大賣/
2021/05/05	555	75.32	226	76.04	74.10	329	3,323	9.90%	大買/大賣/鉅額交易
2021/05/04	1,094	75.70	440	75.62	75.50	654	3,286	19.90%	大買/大賣/鉅額交易
2021/05/03	349	79.24	344	80.33	79.20	5	3,195	0.16%	大買/大賣/
2021/04/29	560	78.05	527	80.16	80.50	33	3,133	1.05%	大買/大賣/
2021/04/28	580.5	79.42	700	80.17	78.80	-119.5	3,039	-3.93%	大買/大賣/鉅額交易
2021/04/27	707	82.66	771	82.86	80.60	-64	2,952	-2.17%	大買/大賣/
2021/04/26	649	87.25	675	88.29	86.10	-26	2,808	-0.93%	大買/大賣/
2021/04/23	759	81.52	656	80.50	84.30	103	2,499	4.12%	大買/大賣/鉅額交易
2021/04/22	558	80.48	575	80.61	78.80	-17	2,279	-0.75%	大買/大賣/
2021/04/21	579	78.23	256	78.86	80.40	323	2,094	15.42%	大買/大賣/鉅額交易
2021/04/20	158	76.87	182	76.63	76.60	-24	1,966	-1.22%	大買/大賣/
2021/04/19	291	74.74	301	74.77	75.60	-10	1,914	-0.52%	大買/大賣/
2021/04/16	96	71.08	29	71.14	71.10	67	1,797	3.73%
2021/04/15	42	71.08	69	71.04	71.00	-27	1,790	-1.51%
2021/04/14	173	71.71	259	72.64	71.00	-86	1,784	-4.82%	大買/大賣/
2021/04/13	188	71.59	90	71.35	71.40	98	1,722	5.69%	大買/
2021/04/12	174	71.44	340	71.79	71.40	-166	1,668	-9.95%	大買/大賣/鉅額交易
2021/04/09	175	70.03	142	70.02	70.20	33	1,613	2.05%	大買/大賣/
2021/04/08	292	68.80	252	69.10	69.90	40	1,548	2.58%	大買/大賣/
2021/04/07	31	66.14	25	66.42	66.40	6	1,422	0.42%
2021/04/06	82	66.26	78	66.78	66.40	4	1,408	0.28%
2021/04/01	77	65.40	22	65.36	65.40	55	1,373	4.01%
2021/03/31	57	65.17	18	65.13	65.30	39	1,366	2.85%
2021/03/30	27	65.10	18	65.04	65.30	9	1,369	0.66%
2021/03/29	22	65.15	23	65.06	65.20	-1	1,377	-0.07%
2021/03/26	78	64.52	33	64.57	64.60	45	1,383	3.25%
2021/03/25	178	63.73	33	63.52	63.80	145	1,395	10.39%	大買/鉅額交易
2021/03/24	230	63.61	19	63.89	63.60	211	1,381	15.27%	大買/鉅額交易
2021/03/23	35	63.79	52	64.19	63.70	-17	1,342	-1.27%
2021/03/22	42	64.16	139	64.72	64.00	-97	1,305	-7.43%	大賣/
2021/03/19	178	64.11	141	64.94	65.70	37	1,269	2.91%	大買/大賣/
2021/03/18	79	64.65	137	64.79	64.90	-58	1,204	-4.82%	大賣/
2021/03/17	32	64.54	195.5	64.71	64.40	-163.5	1,202	-13.60%	大賣/鉅額交易
2021/03/16	0	0.00	55	65.13	65.30	-55	1,206	-4.56%
2021/03/15	12	64.85	78	64.86	64.80	-66	1,227	-5.38%
2021/03/12	21	65.02	93	65.05	65.30	-72	1,246	-5.77%
2021/03/11	36	65.24	107	65.20	65.20	-71	1,270	-5.59%	大賣/
2021/03/10	18	64.28	57	64.28	64.50	-39	1,309	-2.98%
2021/03/09	17	64.62	36	64.65	64.80	-19	1,335	-1.42%
2021/03/08	30	65.10	0	0.00	65.00	30	1,430	2.10%
2021/03/05	24	65.09	7	65.07	65.20	17	1,436	1.18%
2021/03/04	12	65.63	40	65.83	65.60	-28	1,436	-1.95%
2021/03/03	87	66.54	38	66.51	66.60	49	1,429	3.43%
2021/03/02	80	66.61	26	66.37	66.40	54	1,419	3.80%
2021/02/26	1	65.60	101	65.18	65.40	-100	1,391	-7.19%	大賣/
2021/02/25	50	65.55	14	65.55	65.70	36	1,388	2.59%
2021/02/24	29	65.47	15	65.41	65.40	14	1,391	1.01%
2021/02/23	36	65.39	28	65.45	65.50	8	1,411	0.57%
2021/02/22	19	65.30	29	66.09	65.50	-10	1,412	-0.71%
2021/02/19	3	64.77	5	64.88	64.90	-2	1,382	-0.14%
2021/02/18	52	64.15	34	64.37	64.50	18	1,367	1.32%
2021/02/17	136	63.40	21	63.26	63.50	115	1,351	8.51%	大買/鉅額交易
2021/02/05	40	62.16	18	62.07	62.40	22	1,327	1.66%
2021/02/04	5	61.52	17	61.55	61.60	-12	1,324	-0.91%
2021/02/03	9	61.79	5	61.60	61.60	4	1,322	0.30%
2021/02/02	1	61.60	15	61.61	61.90	-14	1,318	-1.06%
2021/02/01	11	61.61	3	61.73	61.60	8	1,315	0.61%
2021/01/29	6	61.70	53	61.71	61.60	-47	1,318	-3.57%
2021/01/28	66	61.70	159	61.69	61.70	-93	1,309	-7.10%	大賣/
2021/01/27	2	62.20	17	62.11	62.10	-15	1,304	-1.15%
2021/01/26	0	0.00	20	62.25	62.20	-20	1,303	-1.53%
2021/01/25	13	62.80	31	62.00	62.80	-18	1,296	-1.39%
2021/01/22	2	62.40	18	62.08	62.00	-16	1,286	-1.24%
2021/01/21	7	62.40	57	62.59	62.40	-50	1,277	-3.91%
2021/01/20	29	62.70	87	63.00	62.80	-58	1,287	-4.51%
2021/01/19	6	63.55	3	63.33	63.60	3	1,276	0.24%
2021/01/18	9	62.99	15	63.31	63.30	-6	1,274	-0.47%
2021/01/15	12	63.93	17	63.57	63.70	-5	1,257	-0.40%
2021/01/14	5	63.88	6	63.80	64.10	-1	1,253	-0.08%
2021/01/13	72	64.08	45	63.91	63.90	27	1,239	2.18%
2021/01/12	3	64.30	0	0.00	64.00	3	1,228	0.24%
2021/01/11	22	64.30	13	64.22	64.30	9	1,217	0.74%
2021/01/08	6	64.40	11	64.44	64.30	-5	1,207	-0.41%
2021/01/07	2	64.60	29	64.62	64.70	-27	1,202	-2.25%
2021/01/06	13	64.80	30	64.86	64.40	-17	1,192	-1.43%
2021/01/05	54	65.26	22	65.35	65.30	32	1,179	2.71%
2021/01/04	25	65.63	12	66.27	66.00	13	1,175	1.11%
2020/12/31	17	65.09	5	65.20	65.00	12	1,158	1.04%
2020/12/30	200	65.00	30	65.14	65.20	170	1,161	14.63%	大買/鉅額交易
2020/12/29	13	64.84	8	65.40	65.00	5	1,155	0.43%
2020/12/28	39	65.15	30	65.06	65.20	9	1,151	0.78%
2020/12/25	16	64.09	37	64.28	64.30	-21	1,142	-1.84%
2020/12/24	48	63.68	1	63.80	63.20	47	1,134	4.14%
2020/12/23	19	63.20	1	63.60	63.20	18	1,121	1.61%
2020/12/22	5	63.56	0	0.00	63.20	5	1,111	0.45%
2020/12/21	33	64.05	29	64.49	63.90	4	1,098	0.36%
2020/12/18	27.1	64.22	104	65.18	65.20	-76.9	1,076	-7.14%	大賣/
2020/12/17	10	63.90	18	64.03	63.90	-8	1,048	-0.76%
2020/12/16	126	64.00	15	64.14	64.30	111	1,047	10.60%	大買/鉅額交易
2020/12/15	39	63.81	19	64.14	63.80	20	1,041	1.92%
2020/12/14	21	64.55	9	64.59	64.50	12	1,028	1.17%
2020/12/11	26	64.78	64	64.53	64.60	-38	1,025	-3.70%
2020/12/10	32	64.98	47	65.53	64.80	-15	1,012	-1.48%
2020/12/09	50	66.35	31	66.20	66.00	19	986	1.93%
2020/12/08	50	66.81	69	67.05	66.80	-19	962	-1.97%
2020/12/07	40	67.71	57	68.16	67.80	-17	934	-1.82%
2020/12/04	122	67.78	82	67.54	67.80	40	903	4.43%	大買/
2020/12/03	41	66.44	93	67.24	66.10	-52	852	-6.10%
2020/12/02	91	67.11	81	67.19	67.50	10	814	1.23%
2020/12/01	7	64.56	30	64.12	64.90	-23	711	-3.23%
2020/11/30	2	64.65	5	64.98	64.60	-3	693	-0.43%
2020/11/27	270	65.13	63	65.25	65.50	207	687	30.09%	大買/鉅額交易
2020/11/26	33	64.50	7	64.70	64.80	26	683	3.80%
2020/11/25	27	65.07	18	65.33	64.90	9	692	1.30%
2020/11/24	20	65.30	40	65.76	65.50	-20	681	-2.93%
2020/11/23	34	66.50	18	66.35	66.20	16	675	2.37%
2020/11/20	16	65.73	0	0.00	66.00	16	666	2.40%
2020/11/19	13	64.33	2	64.40	64.40	11	638	1.72%
2020/11/18	64	63.89	1	63.90	64.00	63	629	10.01%
2020/11/17	29	63.71	0	0.00	63.90	29	635	4.57%
2020/11/16	111	63.40	2.3	63.27	63.70	108.7	650	16.70%	大買/鉅額交易
2020/11/13	4	63.03	0	0.00	62.90	4	654	0.61%
2020/11/11	49	63.72	28	63.69	63.70	21	664	3.16%
2020/11/10	1	64.00	2	63.85	64.00	-1	666	-0.15%
2020/11/09	23	63.74	17	63.68	63.70	6	667	0.90%
2020/11/06	18	63.70	11	63.83	63.80	7	669	1.05%
2020/11/05	11	63.60	2	63.70	63.50	9	668	1.35%
2020/11/04	22	63.77	15	63.76	63.80	7	671	1.04%
2020/11/03	60	63.68	0	0.00	63.70	60	668	8.97%
2020/11/02	58	63.78	6	63.87	63.70	52	663	7.84%
2020/10/30	131	63.69	0	0.00	63.70	131	665	19.69%	大買/鉅額交易
2020/10/29	35	63.63	20	63.63	63.80	15	658	2.28%
2020/10/28	38	63.69	83	64.02	63.80	-45	654	-6.88%
2020/10/27	5	62.46	17	62.39	62.30	-12	631	-1.90%
2020/10/26	10	62.20	43	62.18	62.10	-33	632	-5.22%
2020/10/23	18	62.30	40	62.33	62.30	-22	631	-3.49%
2020/10/22	21	62.76	19	62.46	62.40	2	635	0.31%
2020/10/21	28	62.78	13	62.73	63.10	15	621	2.41%
2020/10/20	58	62.77	3	62.37	62.80	55	624	8.80%
2020/10/19	20	62.47	21	62.44	62.50	-1	630	-0.16%
2020/10/16	0	0.00	10	62.82	62.70	-10	632	-1.58%
2020/10/15	14	62.90	29	62.96	62.90	-15	635	-2.36%
2020/10/14	11	63.00	37	63.05	63.00	-26	633	-4.11%
2020/10/13	0	0.00	7	62.06	62.30	-7	629	-1.11%
2020/10/12	4	61.98	0	0.00	62.10	4	626	0.64%
2020/10/08	2	62.30	7	61.96	62.00	-5	623	-0.80%
2020/10/07	10	62.28	3	62.37	62.10	7	619	1.13%
2020/10/06	6	62.67	4	62.88	62.80	2	614	0.33%
2020/10/05	18	62.41	20	62.50	62.40	-2	617	-0.32%
2020/09/30	8	62.80	29	62.95	62.80	-21	629	-3.34%
2020/09/29	0	0.00	4	63.15	63.00	-4	633	-0.63%
2020/09/28	5	63.20	24	63.48	63.20	-19	638	-2.98%
2020/09/25	25	63.20	23	63.22	63.50	2	647	0.31%
2020/09/24	1	63.20	20	63.42	63.20	-19	652	-2.91%
2020/09/23	0	0.00	7	63.70	63.40	-7	678	-1.03%
2020/09/22	1	63.20	1	63.30	63.20	0	729	0.00%
2020/09/21	43	63.66	20	63.42	63.40	23	736	3.12%
2020/09/18	28	63.69	0	0.00	63.50	28	758	3.69%
2020/09/17	6	63.98	0	0.00	64.00	6	770	0.78%
2020/09/16	0	0.00	1	64.30	64.00	-1	792	-0.13%
2020/09/15	27	64.27	0	0.00	64.10	27	815	3.31%
2020/09/14	9	64.46	0	0.00	64.30	9	846	1.06%
2020/09/11	13	64.68	7	65.00	64.60	6	858	0.70%
2020/09/10	3	65.17	0	0.00	65.20	3	867	0.35%
2020/09/09	6	65.20	16	65.01	65.00	-10	878	-1.14%
2020/09/08	0	0.00	15	65.08	65.10	-15	884	-1.70%
2020/09/07	24	64.44	5	64.58	64.50	19	886	2.14%
2020/09/04	0	0.00	9	64.39	64.40	-9	904	-0.99%
2020/09/03	7	64.60	0	0.00	64.50	7	918	0.76%
2020/09/02	0	0.00	2	64.40	64.30	-2	920	-0.22%
2020/09/01	6	65.07	11	65.29	65.00	-5	927	-0.54%
2020/08/31	43	64.91	21	65.23	65.90	22	927	2.37%
2020/08/28	14	63.83	6	64.03	63.80	8	929	0.86%
2020/08/27	5	63.90	3	63.87	64.00	2	942	0.21%
2020/08/26	2	63.90	3	63.97	64.00	-1	945	-0.11%
2020/08/25	6	64.15	2	64.20	64.10	4	946	0.42%
2020/08/24	0	0.00	11	64.65	64.50	-11	951	-1.16%
2020/08/21	24	64.71	42	64.46	64.70	-18	958	-1.88%
2020/08/20	4	64.00	22	63.63	64.00	-18	957	-1.88%
2020/08/19	30	64.15	1	64.40	64.10	29	954	3.04%
2020/08/18	2	64.30	6	64.25	64.40	-4	956	-0.42%
2020/08/17	1	64.40	2	64.45	64.40	-1	972	-0.10%
2020/08/14	0	0.00	2	64.70	64.70	-2	969	-0.21%
2020/08/13	6	65.00	12	64.96	65.00	-6	967	-0.62%
2020/08/12	1	65.20	12	65.10	65.20	-11	965	-1.14%
2020/08/11	0	0.00	1	65.20	65.20	-1	965	-0.10%
2020/08/10	11	65.60	13	65.48	65.60	-2	965	-0.21%
2020/08/05	0	0.00	7	66.60	66.60	-7	973	-0.72%
2020/08/04	0	0.00	26	66.49	66.60	-26	983	-2.64%
2020/08/03	0	0.00	6	66.15	66.20	-6	999	-0.60%
2020/07/31	6	65.90	0	0.00	66.00	6	1,006	0.60%
2020/07/30	3	65.87	5	66.02	65.80	-2	1,011	-0.20%
2020/07/29	6	65.80	1	65.70	65.70	5	1,022	0.49%
2020/07/28	9	66.03	4	66.35	65.60	5	1,031	0.48%
2020/07/27	1	66.50	3	66.97	66.50	-2	1,041	-0.19%
2020/07/24	0	0.00	11	67.66	67.10	-11	1,052	-1.05%
2020/07/23	6	67.60	8	68.05	68.10	-2	1,053	-0.19%
2020/07/22	4	67.80	3	67.60	67.60	1	1,055	0.09%
2020/07/21	31	67.89	0	0.00	67.70	31	1,059	2.93%
2020/07/20	16	67.74	0	0.00	67.80	16	1,062	1.51%
2020/07/17	49	68.41	5	68.30	68.20	44	1,072	4.10%
2020/07/16	54	68.57	5	68.68	68.30	49	1,102	4.45%
2020/07/15	91	68.19	9	68.08	68.50	82	1,144	7.16%
2020/07/14	7	68.23	0	0.00	68.10	7	1,171	0.60%
2020/07/13	11	68.15	7	68.10	68.10	4	1,182	0.34%
2020/07/10	9	68.28	4	67.88	68.20	5	1,200	0.42%
2020/07/09	0	0.00	28	68.89	68.60	-28	1,204	-2.33%
2020/07/08	0	0.00	32	69.01	69.30	-32	1,190	-2.69%
2020/07/07	3	69.10	33	69.11	69.00	-30	1,183	-2.54%
2020/07/06	18	69.61	37	69.27	69.30	-19	1,198	-1.59%
2020/07/03	2	69.60	73	69.34	69.20	-71	1,201	-5.91%
2020/07/02	350	69.99	460	69.87	69.60	-110	1,202	-9.15%	大買/大賣/鉅額交易
2020/07/01	423	72.36	362	72.37	73.50	61	1,174	5.20%	大買/大賣/
2020/06/30	17	71.60	9	71.77	72.00	8	1,125	0.71%
2020/06/29	3	71.03	67	71.13	71.00	-64	1,123	-5.69%
2020/06/24	2	71.20	32	71.33	71.50	-30	1,100	-2.73%
2020/06/23	8	71.25	7	71.60	71.10	1	1,086	0.09%
2020/06/22	0	0.00	16	71.55	71.70	-16	1,062	-1.51%
2020/06/19	30	71.68	20	72.38	71.60	10	1,049	0.95%
2020/06/18	1	72.50	20	72.76	72.60	-19	1,018	-1.87%
2020/06/17	9	72.69	17	72.78	73.10	-8	1,017	-0.79%
2020/06/16	14	72.11	9	72.02	72.50	5	1,031	0.48%
2020/06/15	36	70.98	14	70.98	70.70	22	1,046	2.10%
2020/06/12	18	70.46	5	70.02	70.70	13	1,055	1.23%
2020/06/11	23	72.03	9	71.69	71.10	14	1,079	1.30%
2020/06/10	62	71.94	10	71.50	72.20	52	1,077	4.83%
2020/06/09	6	72.30	4	72.90	72.30	2	1,095	0.18%
2020/06/08	7	73.07	11	72.83	72.90	-4	1,120	-0.36%
2020/06/05	4	73.20	10	73.37	73.20	-6	1,119	-0.54%
2020/06/04	8	72.94	16	72.69	73.30	-8	1,133	-0.71%
2020/06/03	30	71.96	12	72.03	72.10	18	1,138	1.58%
2020/06/02	27	71.49	0	0.00	71.50	27	1,130	2.39%
2020/06/01	90	71.10	4	71.30	71.30	86	1,127	7.63%
2020/05/29	40	70.59	7	70.90	70.30	33	1,123	2.94%
2020/05/28	4	70.73	20	71.60	70.70	-16	1,130	-1.42%
2020/05/27	3	71.40	21	71.24	71.40	-18	1,138	-1.58%
2020/05/26	1	71.60	5	71.54	71.40	-4	1,144	-0.35%
2020/05/25	32	70.48	15	70.23	70.90	17	1,134	1.50%
2020/05/22	25	70.31	63	70.42	70.10	-38	1,127	-3.37%
2020/05/21	23	70.01	41	70.04	69.90	-18	1,111	-1.62%
2020/05/20	33	69.69	13	69.61	69.80	20	1,110	1.80%
2020/05/19	0	0.00	2	69.25	69.50	-2	1,104	-0.18%
2020/05/18	1	68.60	14	68.86	68.60	-13	1,106	-1.18%
2020/05/15	0	0.00	3	69.20	69.00	-3	1,103	-0.27%
2020/05/14	1	69.80	13	69.76	69.20	-12	1,099	-1.09%
2020/05/13	5	69.70	10	69.51	69.70	-5	1,099	-0.45%
2020/05/12	0	0.00	2	69.85	69.60	-2	1,097	-0.18%
2020/05/11	0	0.00	6	69.80	70.10	-6	1,103	-0.54%
2020/05/08	0	0.00	11	69.92	70.20	-11	1,091	-1.01%
2020/05/07	5	69.02	1	69.00	69.20	4	1,087	0.37%
2020/05/06	5	69.20	0	0.00	69.00	5	1,120	0.45%
2020/05/05	7	69.51	0	0.00	69.10	7	1,125	0.62%
2020/05/04	5	69.40	0	0.00	69.70	5	1,126	0.44%
2020/04/30	17	70.31	17	70.26	70.60	0	1,139	0.00%
2020/04/29	2	70.10	5	70.14	70.10	-3	1,176	-0.25%
2020/04/28	7	69.40	2	69.60	69.80	5	1,214	0.41%
2020/04/24	3	69.80	3	69.27	69.40	0	1,234	0.00%
2020/04/23	7	68.71	2	69.00	68.60	5	1,236	0.40%
2020/04/22	8	67.95	7	68.00	68.50	1	1,229	0.08%
2020/04/21	19	69.57	17	69.69	68.60	2	1,219	0.16%
2020/04/20	18	71.31	24	71.56	70.80	-6	1,189	-0.50%
2020/04/17	14	69.90	4	69.23	69.90	10	1,150	0.87%
2020/04/16	0	0.00	6	68.73	68.70	-6	1,120	-0.54%
2020/04/15	58	69.43	8	69.33	69.30	50	1,113	4.49%
2020/04/14	68	69.21	3	68.90	69.50	65	1,110	5.85%
2020/04/13	0	0.00	3	68.60	68.50	-3	1,103	-0.27%
2020/04/10	9	68.40	3	68.70	68.80	6	1,107	0.54%
2020/04/09	7	69.14	211	68.47	68.50	-204	1,113	-18.32%	大賣/鉅額交易
2020/04/08	0	0.00	11	70.10	69.50	-11	1,094	-1.00%
2020/04/07	24	68.21	12	68.97	68.70	12	1,082	1.11%
2020/04/06	46	67.09	13	67.12	67.30	33	1,073	3.07%
2020/04/01	3	66.90	3	67.00	66.70	0	1,090	0.00%
2020/03/31	9	66.70	17	66.74	66.50	-8	1,096	-0.73%
2020/03/30	9	66.49	21	66.83	66.90	-12	1,092	-1.10%
2020/03/27	5	69.34	17	69.00	68.30	-12	1,099	-1.09%
2020/03/26	7	68.47	11	68.79	69.50	-4	1,105	-0.36%
2020/03/25	8	69.46	26	69.33	68.30	-18	1,120	-1.61%
2020/03/24	5	67.46	10	68.08	68.00	-5	1,116	-0.45%
2020/03/23	13	66.34	47	66.70	66.30	-34	1,128	-3.01%
2020/03/20	137	66.39	21	70.17	66.10	116	1,141	10.16%	大買/鉅額交易
2020/03/19	21	66.35	26	66.97	69.20	-5	1,122	-0.45%
2020/03/18	70	68.04	47	68.03	67.80	23	1,105	2.08%
2020/03/17	29	69.68	23	70.73	67.80	6	1,094	0.55%
2020/03/16	11	73.98	27	74.37	73.00	-16	1,080	-1.48%
2020/03/13	21	72.93	167	73.39	75.00	-146	1,064	-13.71%	大賣/鉅額交易
2020/03/12	6	75.07	55	75.68	76.40	-49	1,032	-4.75%
2020/03/11	7	76.39	6	76.83	76.00	1	1,015	0.10%
2020/03/10	13	76.79	13	77.05	76.40	0	1,027	0.00%
2020/03/09	21	79.56	13	79.52	77.80	8	1,008	0.79%
2020/03/06	15	79.55	21	79.55	79.40	-6	990	-0.61%
2020/03/05	4	79.78	8	80.25	79.40	-4	987	-0.40%
2020/03/04	4	79.08	2	79.45	79.30	2	988	0.20%
2020/03/03	21	79.73	12	79.75	80.00	9	988	0.91%
2020/03/02	28	78.09	10	78.04	78.00	18	983	1.83%
2020/02/27	5	78.30	9	78.57	78.10	-4	980	-0.41%
2020/02/26	6	78.30	12	77.78	78.60	-6	974	-0.62%
2020/02/25	4	77.73	45	77.87	77.80	-41	976	-4.20%
2020/02/24	3	78.43	25	78.38	78.00	-22	981	-2.24%
2020/02/21	4	78.33	16	78.85	78.20	-12	985	-1.22%
2020/02/20	2	79.45	2.8	79.61	79.50	-0.8	994	-0.08%
2020/02/19	16	79.66	9	79.64	79.50	7	1,013	0.69%
2020/02/18	8	79.45	10	79.57	79.90	-2	1,051	-0.19%
2020/02/17	4	80.70	1	81.00	80.30	3	1,071	0.28%
2020/02/14	3	80.90	3	81.63	80.80	0	1,108	0.00%
2020/02/13	3	81.00	5	81.64	80.60	-2	1,107	-0.18%
2020/02/12	7	80.44	9	80.86	80.90	-2	1,113	-0.18%
2020/02/11	7	78.91	12	78.89	79.10	-5	1,109	-0.45%
2020/02/10	25	78.17	20	78.73	79.00	5	1,108	0.45%
2020/02/07	27	81.68	35	81.41	79.00	-8	1,096	-0.73%
2020/02/06	6	80.57	6	81.42	82.50	0	1,053	0.00%
2020/02/05	6	80.43	11	80.82	80.00	-5	1,041	-0.48%
2020/02/04	11	81.52	16	81.54	80.80	-5	1,026	-0.49%
2020/02/03	27	80.86	25	81.14	83.00	2	1,001	0.20%
2020/01/31	23	79.41	37	80.12	81.00	-14	944	-1.48%
2020/01/30	15	75.17	19	75.75	76.90	-4	891	-0.45%
2020/01/20	1	77.60	2	78.55	78.20	-1	861	-0.12%
2020/01/17	1	78.50	4	78.08	78.50	-3	858	-0.35%
2020/01/16	0	0.00	1	77.40	77.90	-1	855	-0.12%
2020/01/14	0	0.00	14	77.36	77.50	-14	880	-1.59%
2020/01/13	0	0.00	3	77.67	77.90	-3	881	-0.34%
2020/01/10	4	77.40	3	77.10	77.50	1	890	0.11%
2020/01/09	0	0.00	2	78.05	77.50	-2	891	-0.22%
2020/01/08	9	76.96	13	77.02	77.30	-4	885	-0.45%
2020/01/06	0	0.00	6	74.90	75.10	-6	868	-0.69%
2020/01/03	8	76.68	1	76.00	76.00	7	866	0.81%
2020/01/02	0	0.00	61	77.78	77.50	-61	862	-7.07%
2019/12/30	2	77.70	1	78.00	78.00	1	860	0.12%
2019/12/27	17	78.04	5	79.14	78.00	12	853	1.41%
2019/12/26	6	78.07	1	78.50	78.20	5	828	0.60%
2019/12/25	6	77.32	1	77.30	77.50	5	818	0.61%
2019/12/24	5	77.68	3	77.50	77.20	2	813	0.25%
2019/12/23	6	76.97	3	77.17	77.70	3	799	0.38%
2019/12/20	5	76.94	4	77.38	77.80	1	781	0.13%
2019/12/19	9	78.23	1	77.60	78.00	8	764	1.05%
2019/12/18	10	77.62	8	77.65	77.70	2	758	0.26%
2019/12/17	18	77.53	6	77.62	77.70	12	747	1.60%
2019/12/16	3	76.10	0	0.00	75.70	3	718	0.42%
2019/12/13	2	75.20	5	75.56	75.50	-3	713	-0.42%
2019/12/12	3	75.57	3	76.50	75.80	0	702	0.00%
2019/12/11	5	75.42	54	75.60	76.00	-49	693	-7.07%
2019/12/10	4	74.43	0	0.00	75.20	4	676	0.59%
2019/12/09	1	75.10	0	0.00	74.20	1	671	0.15%
2019/12/06	0	0.00	14	74.68	75.50	-14	667	-2.10%
2019/12/05	3	73.70	1	73.00	74.80	2	649	0.31%
2019/12/02	0	0.00	2	72.25	72.20	-2	619	-0.32%
2019/11/29	5	71.68	1	71.70	71.50	4	614	0.65%
2019/11/28	12	71.77	0	0.00	71.70	12	609	1.97%
2019/11/27	8	72.13	4	71.85	71.90	4	606	0.66%
2019/11/26	3	73.03	7	72.86	72.50	-4	593	-0.67%
2019/11/25	7	72.61	0	0.00	73.00	7	575	1.22%
2019/11/22	5	72.64	4	72.70	72.70	1	565	0.18%
2019/11/21	0	0.00	2	73.80	73.60	-2	555	-0.36%
2019/11/20	27	73.98	1	74.10	73.80	26	545	4.76%
2019/11/19	3	74.50	2	74.60	74.80	1	533	0.19%
2019/11/18	25	75.09	8	74.41	74.50	17	518	3.28%
2019/11/15	615	74.44	7.2	72.89	74.80	607.8	497	122.22%	大買/鉅額交易
2019/11/14	74	71.45	5	71.10	71.60	69	456	15.10%
2019/11/13	35	70.18	53	70.00	70.30	-18	430	-4.18%
2019/11/12	34	68.48	5	68.30	67.90	29	389	7.44%
2019/11/11	11	67.85	2	67.75	68.50	9	384	2.34%
2019/11/08	32	68.38	2	68.00	68.20	30	373	8.04%
2019/11/07	0	0.00	5	66.90	66.90	-5	360	-1.39%
2019/10/31	2	66.15	0	0.00	66.10	2	368	0.54%
2019/10/30	1	66.40	0	0.00	66.60	1	367	0.27%
2019/10/29	6	66.50	2	66.70	66.70	4	370	1.08%
2019/10/28	2	66.60	0	0.00	66.50	2	369	0.54%
2019/10/25	0	0.00	2	66.80	67.10	-2	373	-0.54%
2019/10/24	0	0.00	3	66.73	66.90	-3	368	-0.81%
2019/10/23	1	66.60	2	66.80	66.10	-1	363	-0.28%
2019/10/17	2	64.55	0	0.00	64.50	2	326	0.61%
2019/10/16	50	64.87	0	0.00	64.80	50	321	15.54%
2019/10/15	65	64.88	0	0.00	65.00	65	322	20.15%
2019/10/14	35	65.11	0	0.00	65.10	35	322	10.84%
2019/10/09	1	65.80	0	0.00	65.80	1	320	0.31%
2019/10/07	2	65.90	27	65.57	65.90	-25	317	-7.88%
2019/10/04	0	0.00	1	64.40	64.30	-1	312	-0.32%
2019/10/03	0	0.00	1	64.20	64.60	-1	317	-0.31%
2019/10/02	0	0.00	1	64.40	64.30	-1	320	-0.31%
2019/10/01	0	0.00	1	64.60	64.70	-1	324	-0.31%
2019/09/27	1	64.40	0	0.00	64.40	1	328	0.30%
2019/09/26	0	0.00	20	64.89	64.80	-20	353	-5.66%
2019/09/24	0	0.00	2	65.65	65.50	-2	381	-0.52%
2019/09/23	0	0.00	1	64.70	64.80	-1	383	-0.26%
2019/09/19	0	0.00	2	65.25	65.20	-2	377	-0.53%
2019/09/18	76	65.36	6	65.22	65.30	70	384	18.18%
2019/09/16	4	65.48	0	0.00	65.40	4	393	1.02%
2019/09/12	29	65.59	0	0.00	65.80	29	394	7.36%
2019/09/10	0	0.00	44	66.14	66.00	-44	393	-11.19%
2019/09/09	0	0.00	1	66.30	66.50	-1	393	-0.25%
2019/09/06	1	65.90	0	0.00	65.90	1	391	0.26%
2019/09/05	2	66.05	0	0.00	66.00	2	388	0.51%
2019/09/04	3	65.83	5	66.00	66.10	-2	386	-0.52%
2019/09/03	3	65.57	11	65.78	66.00	-8	385	-2.08%
2019/09/02	2	65.65	5	65.74	65.60	-3	385	-0.78%
2019/08/30	7	65.87	0.1	66.40	65.90	6.9	387	1.78%
2019/08/28	2	66.15	0	0.00	66.20	2	387	0.52%
2019/08/27	2	66.20	0	0.00	66.30	2	388	0.51%
2019/08/26	0	0.00	34	65.99	65.90	-34	393	-8.64%
2019/08/23	1	66.00	1	66.50	66.50	0	395	0.00%
2019/08/22	6	65.75	0	0.00	66.00	6	398	1.51%
2019/08/21	43	66.09	0	0.00	65.80	43	402	10.70%
2019/08/19	6	65.35	0	0.00	65.80	6	411	1.46%
2019/08/16	1	65.20	0	0.00	65.50	1	415	0.24%
2019/08/15	1	65.70	4	65.48	65.40	-3	416	-0.72%
2019/08/14	0	0.00	3	66.13	66.00	-3	421	-0.71%
2019/08/13	1	66.00	13	66.38	66.60	-12	422	-2.84%
2019/08/12	4	66.05	16	66.05	66.00	-12	427	-2.81%
2019/08/08	1	66.30	0	0.00	66.40	1	428	0.23%
2019/08/07	0	0.00	6	65.90	66.00	-6	430	-1.39%
2019/08/06	12	64.70	3	64.57	65.00	9	437	2.06%
2019/08/05	9	65.58	5	65.80	65.50	4	436	0.92%
2019/08/02	1	67.00	0	0.00	66.40	1	437	0.23%
2019/08/01	0	0.00	1	67.20	67.40	-1	436	-0.23%
2019/07/31	1	67.70	0	0.00	68.00	1	436	0.23%
2019/07/30	1	67.50	0	0.00	67.80	1	435	0.23%
2019/07/25	2	66.90	0	0.00	67.50	2	434	0.46%
2019/07/24	6	67.13	0	0.00	66.90	6	434	1.38%
2019/07/22	0	0.00	6	67.18	67.00	-6	428	-1.40%
2019/07/19	0	0.00	13	66.91	67.40	-13	439	-2.96%
2019/07/18	0	0.00	7	67.24	67.00	-7	441	-1.58%
2019/07/17	43	67.34	56	67.33	67.30	-13	443	-2.93%
2019/07/16	0	0.00	1	67.80	67.60	-1	444	-0.22%
2019/07/15	0	0.00	11	67.94	68.00	-11	442	-2.49%
2019/07/12	1	67.80	13	68.25	67.70	-12	443	-2.71%
2019/07/11	40.1	68.32	29	68.53	68.10	11.1	442	2.51%
2019/07/10	2	68.60	26	68.97	68.60	-24	439	-5.46%
2019/07/09	4	68.10	36	68.27	68.70	-32	438	-7.30%
2019/07/08	0	0.00	9	67.96	67.70	-9	433	-2.08%
2019/07/05	4	67.73	0	0.00	67.80	4	436	0.92%
2019/07/04	4	67.65	0	0.00	67.50	4	434	0.92%
2019/07/03	325	66.80	231	66.86	67.70	94	434	21.63%	大買/大賣/
2019/07/02	66	71.30	127	71.56	71.30	-61	412	-14.79%	大賣/
2019/07/01	114	71.79	108	71.80	71.70	6	395	1.52%	大買/大賣/
2019/06/28	106	71.80	106	71.80	71.60	0	387	0.00%	大買/大賣/
2019/06/27	45	71.13	9	71.21	71.30	36	384	9.37%
2019/06/26	12	70.31	15	70.11	70.90	-3	390	-0.77%
2019/06/25	24	70.42	6	70.40	69.80	18	402	4.47%
2019/06/24	45	70.64	0	0.00	70.20	45	398	11.30%
2019/06/21	11	71.11	2	71.25	70.80	9	396	2.27%
2019/06/20	8	71.24	14	71.27	71.20	-6	389	-1.54%
2019/06/19	16	71.34	14	71.44	71.20	2	392	0.51%
2019/06/18	1	70.50	0	0.00	71.10	1	396	0.25%
2019/06/17	50	70.61	2	71.40	69.90	48	401	11.96%
2019/06/14	1	71.40	14	71.71	71.30	-13	403	-3.22%
2019/06/13	0	0.00	25	71.12	71.20	-25	405	-6.17%
2019/06/12	0	0.00	11	70.99	71.10	-11	411	-2.67%
2019/06/11	8	71.13	1	70.90	70.90	7	414	1.69%
2019/06/10	13	71.99	0	0.00	71.70	13	418	3.11%
2019/06/06	16	71.78	8	71.53	71.70	8	425	1.88%
2019/06/05	10	71.34	0	0.00	71.30	10	435	2.30%
2019/06/04	21	71.32	11	71.46	71.50	10	439	2.27%
2019/06/03	7	71.69	0	0.00	71.70	7	440	1.59%
2019/05/31	12	71.96	0	0.00	71.70	12	442	2.71%
2019/05/30	30	71.76	2	71.80	71.70	28	439	6.38%
2019/05/29	9	71.09	1	71.20	70.90	8	438	1.83%
2019/05/28	41	70.97	0	0.00	70.50	41	436	9.40%
2019/05/27	1	71.50	1	71.70	71.70	0	435	0.00%
2019/05/24	0	0.00	1	71.50	71.50	-1	431	-0.23%
2019/05/23	3	70.37	7	70.80	70.80	-4	427	-0.94%
2019/05/22	0	0.00	12	70.32	70.40	-12	422	-2.84%
2019/05/21	1	70.20	16.2	70.22	70.20	-15.2	423	-3.60%
2019/05/20	1	69.90	2	69.90	69.80	-1	419	-0.24%
2019/05/17	0	0.00	4	69.53	69.40	-4	418	-0.96%
2019/05/16	2	68.80	6	68.67	68.80	-4	414	-0.97%
2019/05/10	0	0.00	3	69.13	69.20	-3	406	-0.74%
2019/05/08	0	0.00	51	69.50	69.80	-51	401	-12.69%
2019/05/07	1	69.60	11	69.70	69.90	-10	402	-2.49%
2019/05/06	0	0.00	56	69.68	69.50	-56	401	-13.94%
2019/04/30	0	0.00	1	70.40	70.00	-1	398	-0.25%
2019/04/29	4	70.50	25	70.51	70.30	-21	395	-5.31%
2019/04/25	11	70.55	0	0.00	70.90	11	400	2.75%
2019/04/22	2	70.00	0	0.00	70.00	2	399	0.50%
2019/04/19	1	69.50	1	69.50	69.60	0	400	0.00%
2019/04/18	1	69.70	10	69.50	69.40	-9	399	-2.25%
2019/04/17	60	69.85	0	0.00	69.90	60	406	14.76%
2019/04/16	1	69.50	0	0.00	69.90	1	403	0.25%
2019/04/15	0	0.00	9	69.50	69.60	-9	401	-2.24%
2019/04/12	0	0.00	26	69.70	69.70	-26	402	-6.46%
2019/04/11	1	70.00	0	0.00	69.70	1	405	0.25%
2019/04/10	2	69.95	0	0.00	70.00	2	400	0.50%
2019/04/09	3	69.90	0	0.00	70.00	3	404	0.74%
2019/04/08	3	70.20	3	69.83	70.30	0	406	0.00%
2019/04/03	2	69.70	15	69.65	69.60	-13	405	-3.20%
2019/04/02	6	69.75	7	69.71	69.80	-1	408	-0.24%
2019/04/01	0	0.00	3	69.70	69.70	-3	409	-0.73%
2019/03/29	2	70.00	7	69.91	70.00	-5	404	-1.24%
2019/03/28	5	70.24	1	70.20	70.30	4	401	1.00%
2019/03/27	11	69.55	0	0.00	69.60	11	386	2.85%
2019/03/26	1	69.50	0	0.00	69.50	1	389	0.26%
2019/03/25	0	0.00	1	69.10	69.20	-1	391	-0.26%
2019/03/22	10	69.40	1	69.40	69.50	9	393	2.29%
2019/03/21	19	69.27	3	69.20	69.10	16	390	4.10%
2019/03/20	32	69.50	0	0.00	69.50	32	385	8.30%
2019/03/19	7	69.50	5	69.40	69.50	2	381	0.52%
2019/03/18	21	69.50	4	69.43	69.40	17	376	4.51%
2019/03/15	1	69.30	20	69.33	69.30	-19	376	-5.05%
2019/03/14	0	0.00	18	69.32	69.20	-18	369	-4.87%
2019/03/13	0	0.00	8	69.25	69.10	-8	378	-2.11%
2019/03/12	2	69.35	0	0.00	69.40	2	376	0.53%
2019/03/11	8	68.75	0	0.00	69.30	8	376	2.13%
2019/03/08	3	68.23	0	0.00	68.30	3	373	0.80%
2019/03/07	1	68.30	6	68.27	68.00	-5	373	-1.34%
2019/03/06	4	68.25	0	0.00	68.30	4	375	1.07%
2019/03/05	5	68.46	2	68.60	68.60	3	374	0.80%
2019/03/04	5	68.58	2	68.65	68.40	3	375	0.80%
2019/02/27	2	68.65	0	0.00	68.80	2	374	0.53%
2019/02/26	4	68.60	0	0.00	68.90	4	372	1.07%
2019/02/25	34	68.04	1	67.90	68.60	33	370	8.90%
2019/02/22	4	68.30	1	67.90	68.10	3	372	0.81%
2019/02/21	6	68.53	0	0.00	68.50	6	371	1.62%
2019/02/20	41	68.33	2	68.40	68.50	39	372	10.48%
2019/02/19	19	67.99	0	0.00	68.10	19	372	5.11%
2019/02/18	8	67.88	0	0.00	67.90	8	377	2.12%
2019/02/15	6	67.73	2	67.80	67.80	4	379	1.05%
2019/02/14	10	67.27	1	67.60	67.80	9	381	2.36%
2019/02/13	10	67.06	0	0.00	67.10	10	378	2.64%
2019/02/12	3	66.87	4	66.90	66.90	-1	378	-0.26%
2019/02/11	10	66.94	1	66.40	67.00	9	377	2.38%
2019/01/30	14	66.41	0	0.00	66.30	14	371	3.77%
2019/01/29	31	66.35	0	0.00	66.50	31	371	8.35%
2019/01/28	16	66.34	2	66.20	66.40	14	372	3.76%
2019/01/25	2	66.25	0	0.00	66.30	2	372	0.54%
2019/01/24	0	0.00	4	66.10	66.10	-4	374	-1.07%
2019/01/23	0	0.00	7	66.50	66.50	-7	381	-1.84%
2019/01/22	0	0.00	3	65.70	65.50	-3	387	-0.77%
2019/01/21	1	66.00	0	0.00	66.00	1	396	0.25%
2019/01/18	0	0.00	3	65.60	66.00	-3	401	-0.75%
2019/01/17	6	65.12	0	0.00	65.70	6	401	1.50%
2019/01/16	4	64.75	0	0.00	64.70	4	397	1.01%
2019/01/15	8	64.85	0	0.00	65.10	8	398	2.01%
2019/01/14	3	65.20	0	0.00	65.10	3	399	0.75%
2019/01/11	4	65.98	7	66.14	65.50	-3	404	-0.74%
2019/01/10	0	0.00	2	67.00	66.90	-2	403	-0.50%
2019/01/09	16	67.10	0	0.00	67.80	16	404	3.96%
2019/01/04	12	66.60	19	66.71	66.90	-7	416	-1.68%
2019/01/03	1	66.90	10	66.75	67.00	-9	440	-2.04%
2019/01/02	3	66.50	4	66.88	66.80	-1	449	-0.22%
2018/12/28	0	0.00	4	65.88	66.80	-4	460	-0.87%
2018/12/27	0	0.00	7	65.69	65.70	-7	463	-1.51%
2018/12/26	12	64.99	1	65.10	65.60	11	465	2.36%
2018/12/25	11	64.75	2	65.55	64.40	9	466	1.93%
2018/12/24	10	65.22	9	65.60	64.80	1	464	0.22%
2018/12/22	2	65.10	0	0.00	65.40	2	463	0.43%
2018/12/21	3	64.60	0	0.00	64.60	3	470	0.64%
2018/12/20	2	65.50	0	0.00	65.30	2	469	0.43%
2018/12/19	0	0.00	1	66.00	66.20	-1	473	-0.21%
2018/12/18	1	66.60	1	67.10	66.50	0	470	0.00%
2018/12/17	0	0.00	1	67.20	66.50	-1	470	-0.21%
2018/12/14	2	67.60	8	67.45	67.50	-6	468	-1.28%
2018/12/13	0	0.00	5	67.82	68.00	-5	472	-1.06%
2018/12/12	0	0.00	2	67.75	67.90	-2	473	-0.42%
2018/12/11	1	68.20	4	67.83	67.60	-3	474	-0.63%
2018/12/10	1	67.70	0	0.00	68.20	1	477	0.21%
2018/12/07	0	0.00	6	67.63	67.40	-6	482	-1.24%
2018/12/06	1	67.40	38	67.46	67.40	-37	492	-7.51%
2018/12/05	0	0.00	18	68.22	68.40	-18	517	-3.48%
2018/12/04	11	68.97	22	69.01	69.00	-11	520	-2.11%
2018/12/03	8	69.18	4	69.55	70.00	4	519	0.77%
2018/11/30	13	68.30	0.2	68.90	68.20	12.8	510	2.52%
2018/11/29	5	69.82	3.6	70.03	69.60	1.4	505	0.28%
2018/11/28	12	69.43	1	69.40	69.80	11	502	2.19%
2018/11/27	3	69.30	10	69.46	69.20	-7	501	-1.40%
2018/11/26	37	70.28	5	70.18	69.30	32	501	6.38%
2018/11/23	3	69.77	23	69.86	69.90	-20	501	-3.99%
2018/11/22	2	70.20	15	70.29	70.40	-13	503	-2.58%
2018/11/21	2	70.15	24	70.08	70.00	-22	502	-4.38%
2018/11/20	0	0.00	4	69.80	69.70	-4	499	-0.80%
2018/11/19	0	0.00	3	70.13	70.40	-3	499	-0.60%
2018/11/16	3	69.27	0	0.00	69.50	3	498	0.60%
2018/11/15	4	68.83	0	0.00	69.00	4	500	0.80%
2018/11/14	43	68.36	0	0.00	68.30	43	496	8.66%
2018/11/13	4	66.95	27	66.84	66.70	-23	493	-4.66%
2018/11/12	11	67.46	4	67.60	67.60	7	491	1.42%
2018/11/09	14	67.06	13	67.40	67.50	1	495	0.20%
2018/11/08	8	68.40	3	68.30	68.30	5	495	1.01%
2018/11/07	12	67.63	4	67.60	67.70	8	495	1.61%
2018/11/06	0	0.00	15	67.89	67.70	-15	504	-2.97%
2018/11/05	17	66.68	6	67.28	67.80	11	504	2.18%
2018/11/02	20	65.86	0	0.00	66.00	20	499	4.01%
2018/11/01	28	64.81	3	64.63	65.40	25	496	5.04%
2018/10/31	29	64.00	3	64.13	64.60	26	493	5.27%
2018/10/30	43	63.69	1	63.90	64.10	42	487	8.62%
2018/10/29	0	0.00	3	63.73	63.90	-3	480	-0.62%
2018/10/26	6	65.20	7	65.01	65.40	-1	475	-0.21%
2018/10/25	12	65.68	8	65.88	65.50	4	472	0.85%
2018/10/24	25	66.35	12	66.44	66.50	13	473	2.74%
2018/10/23	6	66.40	1	66.10	66.60	5	473	1.06%
2018/10/22	7	66.06	0	0.00	65.70	7	469	1.49%
2018/10/19	1	66.30	26.5	66.67	66.70	-25.5	460	-5.53%
2018/10/18	0	0.00	22	66.38	66.20	-22	450	-4.88%
2018/10/17	0	0.00	2	66.50	66.40	-2	447	-0.45%
2018/10/16	7	66.50	1	66.50	66.40	6	445	1.35%
2018/10/15	14	66.89	24	66.81	66.50	-10	440	-2.27%
2018/10/12	1	66.90	75	65.98	67.10	-74	433	-17.05%
2018/10/11	27	66.46	9	66.64	66.60	18	426	4.22%
2018/10/09	2	67.90	13	67.97	67.70	-11	401	-2.74%
2018/10/08	0	0.00	1	68.70	68.00	-1	389	-0.26%
2018/10/04	0	0.00	23	68.31	68.40	-23	370	-6.21%
2018/10/03	1	69.50	1	69.20	69.20	0	367	0.00%
2018/09/28	3	70.20	0	0.00	70.00	3	373	0.80%
2018/09/27	7	69.94	0	0.00	70.20	7	378	1.85%
2018/09/19	43	70.94	0	0.00	71.00	43	438	9.81%
2018/09/18	0	0.00	4	71.28	70.50	-4	438	-0.91%
2018/09/17	0	0.00	1	71.70	71.20	-1	440	-0.23%
2018/09/14	0	0.00	2	71.65	71.60	-2	447	-0.45%
2018/09/13	0	0.00	14	68.86	71.30	-14	464	-3.01%
2018/09/12	1	68.30	12	68.80	68.70	-11	471	-2.33%
2018/09/11	3	67.27	6	67.70	68.70	-3	480	-0.62%
2018/09/10	1	72.50	3	71.87	72.00	-2	477	-0.42%
2018/09/07	4	73.10	0	0.00	72.90	4	537	0.74%
2018/09/06	6	74.07	1	74.40	73.90	5	532	0.94%
2018/09/05	1	74.60	0	0.00	74.40	1	535	0.19%
2018/09/04	0	0.00	3	74.93	74.90	-3	543	-0.55%
2018/09/03	2	74.35	0	0.00	74.90	2	546	0.37%
2018/08/31	1	74.50	0	0.00	74.30	1	552	0.18%
2018/08/27	0	0.00	2	74.00	74.20	-2	581	-0.34%
2018/08/24	0	0.00	2	74.30	74.30	-2	582	-0.34%
2018/08/23	3	74.23	0	0.00	74.40	3	588	0.51%
2018/08/22	7	74.57	2	74.50	74.40	5	592	0.84%
2018/08/21	0	0.00	8	74.64	75.00	-8	591	-1.35%
2018/08/20	0	0.00	3	74.73	74.90	-3	590	-0.51%
2018/08/17	2	74.95	0	0.00	74.90	2	589	0.34%
2018/08/16	1	74.70	5	74.60	75.00	-4	589	-0.68%
2018/08/15	9	75.80	0	0.00	75.60	9	586	1.53%
2018/08/14	8	76.28	0	0.00	76.20	8	588	1.36%
2018/08/13	12	76.41	0	0.00	76.60	12	586	2.05%
2018/08/10	2	78.00	4	77.93	77.30	-2	580	-0.34%
2018/08/09	1	78.00	4	78.03	77.90	-3	579	-0.52%
2018/08/08	6	78.07	1	77.80	78.10	5	581	0.86%
2018/08/07	8	77.35	0	0.00	77.70	8	582	1.37%
2018/08/06	3	77.37	0	0.00	77.40	3	582	0.51%
2018/08/03	2	77.10	3	77.30	77.10	-1	582	-0.17%
2018/08/02	5	77.10	2	77.10	77.00	3	585	0.51%
2018/08/01	9	77.39	1	77.50	77.50	8	582	1.37%
2018/07/31	1	77.70	1	77.60	77.50	0	580	0.00%
2018/07/30	3	78.40	1	78.10	78.10	2	576	0.35%
2018/07/27	1	78.20	0	0.00	78.20	1	578	0.17%
2018/07/25	3	78.53	3	78.40	78.40	0	587	0.00%
2018/07/23	0	0.00	1	78.90	78.50	-1	590	-0.17%
2018/07/18	28	79.21	0	0.00	79.50	28	605	4.62%
2018/07/17	3	77.60	1	77.90	77.70	2	604	0.33%
2018/07/13	17	77.54	2	77.50	77.70	15	612	2.45%
2018/07/12	3	77.40	3	77.60	77.20	0	618	0.00%
2018/07/11	1	77.40	0	0.00	77.00	1	634	0.16%
2018/07/10	13	77.88	2	77.90	78.80	11	644	1.71%
2018/07/09	3	76.47	3	76.80	76.70	0	646	0.00%
2018/07/06	10	77.02	4	76.98	77.20	6	644	0.93%
2018/07/05	3	78.57	0	0.00	78.50	3	639	0.47%
2018/07/04	662	78.50	594	78.51	79.00	68	640	10.61%	大買/大賣/
2018/07/03	202	84.70	233	84.68	84.10	-31	630	-4.91%	大買/大賣/
2018/07/02	201	85.49	219	85.50	84.70	-18	620	-2.90%	大買/大賣/
2018/06/29	197	84.61	217	84.61	84.60	-20	612	-3.26%	大買/大賣/
2018/06/28	7	84.84	3	85.27	84.60	4	604	0.66%
2018/06/27	2	85.60	9	85.61	85.50	-7	602	-1.16%
2018/06/26	1	85.10	10	85.51	85.70	-9	601	-1.50%
2018/06/25	6	85.72	0	0.00	85.70	6	605	0.99%
2018/06/22	0	0.00	1	86.40	86.80	-1	603	-0.17%
2018/06/21	4	87.65	2	87.65	87.10	2	590	0.34%
2018/06/20	13	87.34	17	86.64	87.80	-4	593	-0.67%
2018/06/19	12	88.25	19	88.11	87.60	-7	585	-1.19%
2018/06/15	1	84.50	7	84.99	88.00	-6	559	-1.07%
2018/06/14	0	0.00	3	85.27	84.90	-3	498	-0.60%
2018/06/13	0	86.00	12	86.16	85.20	-12	500	-2.40%
2018/06/12	8	84.94	12	85.06	85.70	-4	517	-0.77%
2018/06/11	4	85.60	1	85.40	85.50	3	515	0.58%
2018/06/08	3	86.40	2	86.35	86.00	1	516	0.19%
2018/06/04	7	86.90	21	86.29	86.90	-14	556	-2.52%
2018/06/01	0	0.00	2	85.55	85.60	-2	540	-0.37%
2018/05/31	0	0.00	13	85.82	85.90	-13	542	-2.40%
2018/05/30	4	84.80	5	85.16	84.80	-1	539	-0.19%
2018/05/29	0	0.00	4	85.55	85.70	-4	536	-0.75%
2018/05/28	0	0.00	4	85.50	85.80	-4	537	-0.74%
2018/05/25	0	0.00	4	85.20	85.10	-4	543	-0.74%
2018/05/24	0	0.00	5	85.12	85.00	-5	554	-0.90%
2018/05/23	1	85.00	6	84.60	84.90	-5	556	-0.90%
2018/05/22	0	0.00	18	84.49	84.40	-18	557	-3.23%
2018/05/21	1	84.30	9	84.24	84.30	-8	555	-1.44%
2018/05/18	0	0.00	12	83.94	83.60	-12	557	-2.15%
2018/05/17	0	0.00	6	83.60	83.70	-6	564	-1.06%
2018/05/16	0	0.00	6	83.37	83.10	-6	565	-1.06%
2018/05/15	0	0.00	6	83.23	83.20	-6	570	-1.05%
2018/05/14	0	0.00	5	83.08	83.50	-5	593	-0.84%
2018/05/11	0	0.00	8	83.00	83.20	-8	597	-1.34%
2018/05/10	0	0.00	8	83.13	83.00	-8	597	-1.34%
2018/05/09	0	0.00	7	83.61	83.60	-7	596	-1.17%
2018/05/08	0	0.00	6	83.27	83.70	-6	601	-1.00%
2018/05/07	0	0.00	6	83.17	83.30	-6	603	-0.99%
2018/05/04	0	0.00	8	82.90	82.90	-8	604	-1.32%
2018/05/03	0	0.00	3	84.47	83.40	-3	607	-0.49%
2018/05/02	0	0.00	3	84.23	84.00	-3	611	-0.49%
2018/04/30	0	0.00	5	83.30	83.70	-5	612	-0.82%
2018/04/27	0	0.00	1	83.30	83.40	-1	613	-0.16%
2018/04/26	1	83.70	2	83.70	83.30	-1	626	-0.16%
2018/04/25	0	0.00	11	83.69	83.80	-11	630	-1.75%
2018/04/24	3	83.53	10	84.04	84.00	-7	631	-1.11%
2018/04/23	3	84.43	1	84.30	84.40	2	634	0.32%
2018/04/20	0	0.00	1	84.20	84.30	-1	638	-0.16%
2018/04/19	1	84.60	8	84.56	84.80	-7	639	-1.09%
2018/04/18	4	84.50	2	84.90	84.50	2	640	0.31%
2018/04/17	9	84.39	104	84.40	84.10	-95	652	-14.57%	大賣/
2018/04/16	1	85.70	46	85.74	85.00	-45	639	-7.04%
2018/04/13	2	86.20	4	86.58	86.40	-2	631	-0.32%
2018/04/12	2	86.35	3	86.33	86.50	-1	634	-0.16%
2018/04/11	2	86.65	1	87.20	86.80	1	638	0.16%
2018/04/10	3	87.27	6	87.70	87.10	-3	635	-0.47%
2018/04/09	4	87.30	1	87.10	87.90	3	635	0.47%
2018/04/03	1	86.00	3	86.23	86.60	-2	625	-0.32%
2018/04/02	1	86.30	7	86.30	86.10	-6	621	-0.97%
2018/03/30	1	86.10	3	86.57	86.50	-2	620	-0.32%
2018/03/29	1	85.50	0	0.00	86.00	1	620	0.16%
2018/03/28	4	85.33	0	0.00	85.20	4	621	0.64%
2018/03/27	3	86.07	3	86.03	85.70	0	616	0.00%
2018/03/26	0	0.00	1	85.60	85.50	-1	615	-0.16%
2018/03/23	7	83.70	1	83.40	85.10	6	617	0.97%
2018/03/22	3	84.70	1	85.30	84.50	2	623	0.32%
2018/03/21	9	85.42	1	85.30	85.20	8	627	1.27%
2018/03/20	1	85.40	2	85.45	85.60	-1	686	-0.15%
2018/03/19	6	85.57	1	85.40	85.90	5	708	0.71%
2018/03/16	27	84.96	1	85.40	84.90	26	728	3.57%
2018/03/15	5	85.84	0	0.00	85.80	5	724	0.69%
2018/03/14	2	86.10	2	86.15	86.10	0	727	0.00%
2018/03/13	2	86.30	2	86.20	86.30	0	760	0.00%
2018/03/12	4	86.13	2	86.40	86.00	2	775	0.26%
2018/03/09	8	86.09	4	86.15	86.00	4	779	0.51%
2018/03/08	1	84.00	0	0.00	83.80	1	769	0.13%
2018/03/07	2	83.50	4	83.60	83.30	-2	791	-0.25%
2018/03/06	0	0.00	2	83.85	83.30	-2	817	-0.24%
2018/03/05	2	83.60	1	83.30	83.20	1	1,223	0.08%
2018/03/02	4	83.93	0	0.00	83.90	4	1,247	0.32%
2018/02/27	2	84.60	1	84.30	84.80	1	1,311	0.08%
2018/02/23	0	0.00	2	83.95	83.90	-2	1,338	-0.15%
2018/02/22	5	82.86	1	83.40	83.40	4	1,358	0.29%
2018/02/21	0	0.00	1	82.80	82.90	-1	1,381	-0.07%
2018/02/12	10	81.90	1	81.80	81.90	9	1,404	0.64%
2018/02/09	11	81.08	0	0.00	81.20	11	1,426	0.77%
2018/02/08	1	81.70	0	0.00	81.90	1	1,436	0.07%
2018/02/07	3	82.33	23	82.35	82.00	-20	1,462	-1.37%
2018/02/06	22	81.40	0	0.00	81.70	22	1,490	1.48%
2018/02/05	10	84.24	0	0.00	84.10	10	1,493	0.67%
2018/02/02	12	84.50	0	0.00	84.40	12	1,509	0.79%
2018/02/01	7	84.83	3	84.80	84.50	4	1,520	0.26%
2018/01/31	3	84.33	1	84.20	84.30	2	1,526	0.13%
2018/01/30	0	0.00	3	84.87	84.70	-3	1,529	-0.20%
2018/01/29	1	84.70	0	0.00	84.80	1	1,537	0.07%
2018/01/26	4	85.10	0	0.00	84.80	4	1,546	0.26%
2018/01/25	2	85.00	3	85.03	84.90	-1	1,549	-0.06%
2018/01/24	13	84.56	2	84.20	84.80	11	1,549	0.71%
2018/01/23	1	84.20	3	84.43	84.30	-2	1,552	-0.13%
2018/01/22	15	84.42	1	84.10	84.50	14	1,555	0.90%
2018/01/19	6	83.53	0	0.00	83.80	6	1,554	0.39%
2018/01/18	3	83.47	0	0.00	83.30	3	1,559	0.19%
2018/01/17	64	83.35	1	83.40	83.40	63	1,564	4.03%
2018/01/16	17	82.86	0	0.00	83.00	17	1,568	1.08%
2018/01/15	8	82.63	1	82.60	82.50	7	1,569	0.45%
2018/01/12	16	82.41	3	82.40	82.20	13	1,583	0.82%
2018/01/11	23	82.33	7	82.24	82.70	16	1,584	1.01%
2018/01/10	4	83.48	19	83.54	83.60	-15	1,578	-0.95%
2018/01/09	10	83.50	5	83.54	83.70	5	1,594	0.31%
2018/01/05	26	83.37	0	0.00	83.20	26	1,608	1.62%
2018/01/04	22	82.91	2	82.70	82.70	20	1,613	1.24%
2018/01/03	16	82.75	0	0.00	82.70	16	1,628	0.98%
2018/01/02	0	0.00	4	82.93	82.90	-4	1,629	-0.25%