啟碁 (6285)-兆豐-天母券商分點個股進出

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
147.5
漲跌
▲0.5
漲幅
+0.34%
成交量
2,555張
產業
上市通信網路類股
1057人加入追蹤

立即追蹤
本地時間:13:30

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

啟碁 (6285)籌碼相關－兆豐-天母券商分點個股進出

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

兆豐-天母券商分點個股進出
兆豐-天母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
2024/04/24	0	0.00	2	149.75	150.50	-2	7,496	-0.03%
2024/04/22	2	145.75	1	144.00	144.00	1	7,597	0.01%
2024/04/17	5	147.40	1	150.00	146.50	4	7,501	0.05%
2024/04/16	13	150.04	6	148.50	149.50	7	7,463	0.09%
2024/04/15	0	0.00	1	153.00	152.50	-1	7,438	-0.01%
2024/04/11	0	0.00	2	156.00	156.00	-2	7,396	-0.03%
2024/04/09	2	158.25	0	0.00	156.50	2	7,438	0.03%
2024/04/08	0	0.00	0.1	157.50	157.50	-0.1	7,469	0.00%
2024/04/02	0	0.00	0.3	155.75	157.50	-0.3	7,565	0.00%
2024/04/01	0	0.00	1.2	155.94	155.50	-1.2	7,568	-0.02%
2024/03/29	0.1	151.75	1.1	155.95	155.00	-1	7,680	-0.01%
2024/03/28	0.3	154.90	0.1	156.25	154.50	0.2	7,549	0.00%
2024/03/27	0.1	149.50	1.2	154.48	156.00	-1.1	7,564	-0.01%
2024/03/26	0.3	151.57	0	0.00	149.50	0.3	7,667	0.00%
2024/03/25	1.1	152.11	0	0.00	151.50	1.1	7,776	0.01%
2024/03/22	0.2	154.33	0	0.00	154.00	0.2	7,977	0.00%
2024/03/21	3	155.33	0	0.00	153.50	3	8,085	0.04%
2024/03/20	10.1	161.00	10	161.50	157.50	0.1	8,114	0.00%
2024/03/19	0	0.00	0.1	160.50	161.00	-0.1	8,335	0.00%
2024/03/18	0.1	155.50	0	0.00	157.50	0.1	8,815	0.00%
2024/03/15	0	0.00	1	157.50	154.50	-1	9,454	-0.01%
2024/03/14	2	157.00	4	159.50	155.50	-2	9,679	-0.02%
2024/03/13	0.1	154.00	1	155.00	156.00	-0.9	9,453	-0.01%
2024/03/12	0	0.00	2	149.25	150.00	-2	9,228	-0.02%
2024/03/11	1	142.00	1	143.00	143.00	0	9,176	0.00%
2024/03/08	3	144.50	0	148.00	143.50	3	9,265	0.03%
2024/03/07	1	151.50	0	0.00	150.00	1	9,434	0.01%
2024/03/06	0	0.00	0.1	156.50	154.50	-0.1	9,335	0.00%
2024/03/05	0.2	157.50	1	157.00	157.00	-0.8	9,277	-0.01%
2024/03/04	5	155.50	0	0.00	156.50	5	9,228	0.05%
2024/02/27	0	0.00	1	153.00	153.00	-1	9,163	-0.01%
2024/02/26	3	157.83	1	159.00	156.00	2	9,082	0.02%
2024/02/23	0	158.50	0.1	159.50	156.00	-0.1	9,025	0.00%
2024/02/22	0.1	152.50	1.1	149.55	156.50	-1	8,926	-0.01%
2024/02/15	0	0.00	41	142.15	141.50	-41	8,689	-0.47%
2024/02/05	2	141.25	0	0.00	141.50	2	8,698	0.02%
2024/01/31	12	143.00	0	0.00	143.00	12	8,922	0.13%
2024/01/29	0	0.00	1	146.00	146.00	-1	9,093	-0.01%
2024/01/26	2	144.25	0	0.00	144.50	2	9,440	0.02%
2024/01/25	40	145.75	2	145.50	145.50	38	9,529	0.40%
2024/01/24	0	0.00	1	147.50	146.50	-1	9,653	-0.01%
2024/01/23	2.1	148.98	1	149.00	148.50	1.1	9,692	0.01%
2024/01/22	3	145.67	0	0.00	143.50	3	9,638	0.03%
2024/01/19	13	143.38	10	145.00	143.00	3	9,513	0.03%
2024/01/18	10	148.00	0	0.00	150.00	10	9,211	0.11%
2024/01/16	0	0.00	2.1	154.52	156.50	-2.1	9,180	-0.02%
2024/01/15	2.1	152.98	1	153.00	152.50	1.1	9,096	0.01%
2024/01/12	1	150.00	0	0.00	148.50	1	9,105	0.01%
2024/01/11	1	151.00	0	0.00	150.00	1	9,118	0.01%
2024/01/08	1	151.00	0	0.00	151.50	1	9,230	0.01%
2023/12/29	10	158.50	10	156.50	156.00	0	9,585	0.00%
2023/12/28	0	0.00	1	160.00	159.00	-1	9,660	-0.01%
2023/12/27	2	157.00	2	158.00	158.50	0	9,767	0.00%
2023/12/26	3	157.33	3	158.00	157.50	0	9,812	0.00%
2023/12/22	1	156.00	1	156.50	153.00	0	9,851	0.00%
2023/12/21	1	155.00	3.1	152.61	152.00	-2.1	9,821	-0.02%
2023/12/19	2	157.50	0	0.00	157.00	2	9,785	0.02%
2023/12/18	12	163.21	1	163.00	164.00	11	9,908	0.11%
2023/12/14	38	167.04	39	166.85	167.50	-1	10,063	-0.01%
2023/12/13	3	167.67	28.5	168.63	167.00	-25.5	9,718	-0.26%
2023/12/12	17	157.38	22	158.27	155.50	-5	9,115	-0.05%
2023/12/11	7	146.29	13.8	148.19	149.50	-6.8	8,624	-0.08%
2023/12/08	5	140.50	9	139.94	140.50	-4	8,481	-0.05%
2023/12/07	6	138.00	0	0.00	136.50	6	8,494	0.07%
2023/12/06	1	138.50	2	139.50	138.00	-1	8,719	-0.01%
2023/12/05	3.3	139.26	2.1	138.24	139.50	1.2	8,880	0.01%
2023/12/04	3	142.33	3	142.00	139.50	0	9,074	0.00%
2023/12/01	0	0.00	2	138.00	136.50	-2	9,253	-0.02%
2023/11/30	1	138.00	1	136.50	136.50	0	9,334	0.00%
2023/11/29	0.1	138.00	20	138.00	138.00	-19.9	9,383	-0.21%
2023/11/28	0	0.00	34	136.50	136.50	-34	9,572	-0.36%
2023/11/27	3	132.17	1	134.00	133.00	2	9,809	0.02%
2023/11/22	2	141.00	8	142.75	143.00	-6	10,299	-0.06%
2023/11/21	1.1	142.09	2.1	141.81	143.00	-1	10,447	-0.01%
2023/11/16	0	0.00	1	139.00	139.00	-1	11,374	-0.01%
2023/11/15	3.1	138.48	0	0.00	136.00	3.1	11,832	0.03%
2023/11/14	0	0.00	0.1	139.00	138.00	-0.1	12,056	0.00%
2023/11/09	3	138.50	1	141.50	137.00	2	12,633	0.02%
2023/11/08	2	137.75	2	139.75	139.00	0	12,625	0.00%
2023/11/07	1	137.50	1	138.50	138.00	0	12,873	0.00%
2023/11/06	1	139.00	0	0.00	138.50	1	13,040	0.01%
2023/11/03	4	137.63	20.1	138.13	139.00	-16.1	13,068	-0.12%
2023/11/02	0	0.00	15.1	135.50	135.50	-15.1	13,063	-0.12%
2023/11/01	6	122.67	6	121.25	123.50	0	13,255	0.00%
2023/10/31	3	128.83	1	130.50	127.50	2	13,408	0.01%
2023/10/30	3	132.83	3	132.00	132.00	0	14,000	0.00%
2023/10/27	2	129.00	0	0.00	129.00	2	14,755	0.01%
2023/10/25	1	128.50	6	131.17	132.50	-5	15,221	-0.03%
2023/10/24	1	126.50	1	127.00	128.00	0	15,214	0.00%
2023/10/23	1.1	125.09	1	126.00	125.50	0.1	15,297	0.00%
2023/10/20	1	124.50	1	127.00	126.00	0	15,468	0.00%
2023/10/18	4.1	126.02	2	128.50	126.00	2.1	15,792	0.01%
2023/10/17	0	0.00	1	132.00	130.00	-1	15,881	-0.01%
2023/10/16	1.1	130.18	0	0.00	130.00	1.1	16,291	0.01%
2023/10/13	8.1	136.44	0.1	137.50	135.50	8	16,830	0.05%
2023/10/12	1.1	133.00	3	133.00	133.00	-2	17,006	-0.01%
2023/10/11	3	128.33	0	0.00	128.00	3	17,182	0.02%
2023/10/05	1	130.50	0	0.00	130.00	1	18,185	0.01%
2023/10/03	3.1	131.87	2	136.50	133.00	1.1	19,190	0.01%
2023/10/02	1	138.00	1	139.00	137.00	0	19,328	0.00%
2023/09/27	2	135.75	0	0.00	137.00	2	20,119	0.01%
2023/09/26	4.1	140.96	0	0.00	139.00	4.1	20,268	0.02%
2023/09/22	15	139.07	11	138.95	139.00	4	20,672	0.02%
2023/09/21	27.7	139.69	8	140.88	138.00	19.7	20,718	0.10%
2023/09/20	32	147.17	3	149.17	148.00	29	20,613	0.14%
2023/09/19	12.3	151.52	34	153.81	154.00	-21.7	20,440	-0.11%
2023/09/18	0	0.00	30	148.33	147.00	-30	20,130	-0.15%
2023/09/15	1	146.00	10	147.50	147.00	-9	20,113	-0.04%
2023/09/14	11	143.91	4	145.75	146.50	7	20,058	0.03%
2023/09/13	3	138.33	2	139.00	140.00	1	19,997	0.01%
2023/09/12	2	140.25	0	0.00	142.00	2	19,843	0.01%
2023/09/11	8	144.94	6	142.58	142.00	2	19,768	0.01%
2023/09/08	1	141.50	0	0.00	143.00	1	19,591	0.01%
2023/09/07	1	142.00	1	143.50	142.00	0	19,493	0.00%
2023/09/06	0	0.00	18	140.36	140.50	-18	19,252	-0.09%
2023/09/05	2	133.00	0	0.00	132.00	2	18,930	0.01%
2023/09/04	0	0.00	1	128.50	130.00	-1	19,147	-0.01%
2023/09/01	2	132.25	0	0.00	129.50	2	19,178	0.01%
2023/08/31	6	134.25	5	134.30	134.00	1	19,038	0.01%
2023/08/30	2	130.75	4	131.25	131.00	-2	18,829	-0.01%
2023/08/29	3	130.17	1.3	131.04	130.50	1.8	18,716	0.01%
2023/08/28	2	127.50	1	130.00	128.00	1	18,495	0.01%
2023/08/25	1.1	123.50	0	0.00	128.00	1.1	18,358	0.01%
2023/08/24	1	133.50	2.1	130.14	127.50	-1.1	18,178	-0.01%
2023/08/23	2.1	125.10	15	126.87	127.00	-12.9	17,756	-0.07%
2023/08/22	0	0.00	7	123.79	123.00	-7	17,452	-0.04%
2023/08/21	15	125.30	27.1	123.77	124.00	-12.1	17,223	-0.07%
2023/08/18	21.1	120.17	8	119.00	117.50	13.1	16,720	0.08%
2023/08/17	2	122.50	16.1	121.46	123.00	-14.1	16,510	-0.09%
2023/08/15	0	0.00	1	117.50	117.50	-1	16,085	-0.01%
2023/08/14	2	118.00	1	118.99	118.00	1	16,066	0.01%
2023/08/11	4	118.75	6	119.67	119.00	-2	16,117	-0.01%
2023/08/10	2	117.25	0	0.00	115.50	2	15,880	0.01%
2023/08/09	1.1	117.50	0	0.00	118.00	1.1	15,674	0.01%
2023/08/08	4	118.88	10.2	118.50	118.00	-6.2	15,831	-0.04%
2023/08/07	4	119.75	7	119.00	120.50	-3	15,971	-0.02%
2023/08/04	1	112.50	4	116.88	118.00	-3	15,753	-0.02%
2023/08/02	25.2	118.13	3	114.18	113.50	22.2	15,506	0.14%
2023/08/01	4	117.63	26.4	118.17	120.00	-22.4	14,885	-0.15%
2023/07/31	15	112.34	11	112.64	111.50	4	14,092	0.03%
2023/07/28	1	109.00	0	0.00	109.50	1	13,660	0.01%
2023/07/27	0.1	108.50	0	0.00	108.00	0.1	13,657	0.00%
2023/07/26	4	107.00	0	0.00	107.50	4	13,667	0.03%
2023/07/25	4	109.00	1	109.00	109.00	3	13,617	0.02%
2023/07/24	3.1	109.48	0	0.00	112.00	3.1	13,484	0.02%
2023/07/21	2.1	108.90	0	0.00	109.00	2.1	13,341	0.02%
2023/07/20	5	110.20	1	109.50	109.00	4	13,231	0.03%
2023/07/19	1.1	115.00	0	0.00	110.00	1.1	13,099	0.01%
2023/07/18	4.1	120.93	1	123.00	117.00	3.1	12,825	0.02%
2023/07/17	5.2	117.37	1	117.50	118.00	4.2	12,373	0.03%
2023/07/14	16	116.94	12.2	117.19	117.00	3.8	12,227	0.03%
2023/07/13	6	118.67	5	118.90	115.50	1	12,008	0.01%
2023/07/12	24	115.46	6	115.33	116.00	18	11,570	0.16%
2023/07/11	6	118.08	10.1	117.70	121.00	-4.1	11,305	-0.04%
2023/07/10	2	113.75	13	113.85	113.00	-11	10,783	-0.10%
2023/07/07	13.2	108.19	6	108.58	107.00	7.2	10,256	0.07%
2023/07/06	3	107.00	10	107.55	107.50	-7	10,042	-0.07%
2023/07/05	7	106.86	20	109.90	106.00	-13	9,920	-0.13%
2023/07/04	2	100.25	11.1	102.75	103.50	-9.1	9,357	-0.10%
2023/07/03	2.1	99.10	15.2	98.64	102.50	-13.1	9,283	-0.14%
2023/06/30	8	95.46	1	95.60	95.30	7	9,204	0.08%
2023/06/29	4.2	97.01	4.1	96.44	96.50	0.1	9,636	0.00%
2023/06/28	3.1	95.52	4.2	96.12	94.30	-1.1	9,437	-0.01%
2023/06/27	4	92.88	0	0.00	92.60	4	9,333	0.04%
2023/06/26	3	93.63	0.5	93.80	93.30	2.5	9,400	0.03%
2023/06/21	4	94.53	1	94.10	94.20	3	9,396	0.03%
2023/06/20	1.5	94.93	2	95.10	95.10	-0.5	9,327	-0.01%
2023/06/19	13.2	95.50	6.4	95.08	95.60	6.8	9,248	0.07%
2023/06/16	1.4	93.94	2.4	93.88	94.00	-1	9,060	-0.01%
2023/06/15	0	0.00	5	92.70	92.60	-5	8,933	-0.06%
2023/06/14	6	91.95	1.1	92.37	92.50	4.9	8,870	0.06%
2023/06/13	1	91.60	60	91.04	91.80	-59	8,846	-0.67%
2023/06/12	1.1	91.03	1	92.10	91.00	0.1	8,776	0.00%
2023/06/08	73	92.80	2	93.40	90.00	71	8,604	0.83%
2023/06/07	0	0.00	1	90.00	90.10	-1	8,341	-0.01%
2023/06/05	1	88.70	0	0.00	88.50	1	8,349	0.01%
2023/06/02	0	0.00	1	87.80	88.50	-1	8,443	-0.01%
2023/06/01	0	0.00	1	88.40	88.30	-1	8,382	-0.01%
2023/05/31	1.2	88.13	0	0.00	87.50	1.2	8,357	0.01%
2023/05/29	1	87.30	7	87.23	87.50	-6	8,284	-0.07%
2023/05/26	3	86.00	0	0.00	86.00	3	8,246	0.04%
2023/05/25	0	0.00	10	85.22	85.50	-10	8,211	-0.12%
2023/05/24	0	0.00	4	85.45	85.40	-4	8,184	-0.05%
2023/05/23	3	85.17	0	0.00	84.80	3	8,214	0.04%
2023/05/22	0	0.00	1	84.90	85.20	-1	8,177	-0.01%
2023/05/19	1	84.20	1	84.10	84.10	0	8,144	0.00%
2023/05/18	2	84.00	1	84.70	84.30	1	8,123	0.01%
2023/05/17	4	84.05	0	0.00	84.10	4	8,018	0.05%
2023/05/16	0.2	86.10	0	0.00	86.60	0.2	7,848	0.00%
2023/05/15	2	84.15	4	84.30	84.40	-2	7,823	-0.03%
2023/05/12	9	83.69	3	82.30	84.10	6	7,828	0.08%
2023/05/11	8	86.45	1	85.80	85.80	7	7,519	0.09%
2023/05/10	10	95.30	8	96.60	95.30	2	7,054	0.03%
2023/05/09	10	95.64	16	95.43	95.80	-6	7,014	-0.09%
2023/05/05	0	0.00	0.4	95.40	95.30	-0.4	6,981	-0.01%
2023/05/03	0	0.00	5	95.52	94.70	-5	7,062	-0.07%
2023/05/02	11.4	95.43	0.2	95.50	94.90	11.2	7,062	0.16%
2023/04/28	6	92.88	3	92.80	92.40	3	7,018	0.04%
2023/04/27	2	90.65	2	91.10	90.90	0	6,958	0.00%
2023/04/26	0	91.20	0	0.00	91.30	0	6,898	0.00%
2023/04/25	6	90.07	3	90.50	90.00	3	6,846	0.04%
2023/04/24	3.3	92.32	1	92.60	92.30	2.3	6,757	0.03%
2023/04/21	2	93.25	1	96.10	92.50	1	6,713	0.01%
2023/04/20	5.2	98.09	0	0.00	97.10	5.2	6,542	0.08%
2023/04/19	6	100.30	7	100.67	100.50	-1	6,415	-0.02%
2023/04/18	6	99.05	6	99.07	97.70	0	6,253	0.00%
2023/04/17	2	98.55	0	0.00	98.60	2	6,160	0.03%
2023/04/14	3	98.73	8	99.25	99.20	-5	5,981	-0.08%
2023/04/13	11.2	96.63	0	0.00	95.90	11.2	5,721	0.20%
2023/04/12	2	98.25	0	0.00	98.50	2	5,627	0.04%
2023/04/11	3	98.60	0	0.00	98.40	3	5,599	0.05%
2023/04/10	12.1	98.42	2	98.55	99.30	10.1	5,571	0.18%
2023/04/07	0.1	100.50	1	100.00	99.90	-0.9	5,358	-0.02%
2023/04/06	10	101.00	2	101.00	101.00	8	5,321	0.15%
2023/03/31	3.1	103.44	3	103.00	103.50	0.1	5,153	0.00%
2023/03/30	8	99.30	23	99.91	103.50	-15	4,796	-0.31%
2023/03/29	0	0.00	36	94.17	94.40	-36	4,239	-0.85%
2023/03/28	1	91.10	23	91.30	91.70	-22	4,164	-0.53%
2023/03/27	0	0.00	77	90.74	92.80	-77	3,977	-1.94%
2023/03/24	60	89.99	2.5	90.06	89.60	57.5	3,857	1.49%
2023/03/23	0	0.00	20.1	89.18	89.60	-20.1	3,839	-0.52%
2023/03/22	20	88.35	0	0.00	88.50	20	3,836	0.52%
2023/03/21	0	0.00	1	87.80	88.00	-1	3,876	-0.03%
2023/03/20	1	86.70	0	0.00	87.10	1	3,888	0.03%
2023/03/16	0.1	86.30	0	0.00	86.00	0.1	4,090	0.00%
2023/03/15	26	88.56	13	88.69	88.50	13	4,156	0.31%
2023/03/13	2.3	86.18	0	0.00	88.20	2.3	4,439	0.05%
2023/03/10	2	87.40	0	0.00	86.50	2	4,534	0.04%
2023/03/09	20	89.73	8	90.38	88.40	12	4,924	0.24%
2023/03/08	0	0.00	10	90.06	88.70	-10	4,935	-0.20%
2023/03/07	3	89.50	22	88.86	89.40	-19	4,936	-0.38%
2023/03/06	0	0.00	4	87.30	87.30	-4	4,812	-0.08%
2023/03/01	3	82.37	0	0.00	84.30	3	5,100	0.06%
2023/02/23	1	83.90	2	84.30	84.30	-1	5,084	-0.02%
2023/02/22	4	84.03	5	84.00	84.20	-1	5,100	-0.02%
2023/02/21	6	85.07	2	85.20	85.20	4	5,137	0.08%
2023/02/20	2	86.50	0	0.00	86.30	2	5,182	0.04%
2023/02/16	2	87.40	3	87.80	87.60	-1	5,321	-0.02%
2023/02/15	6	86.30	0	0.00	86.30	6	5,661	0.11%
2023/02/14	0	0.00	2	86.80	86.70	-2	6,298	-0.03%
2023/02/13	2.1	83.53	3	86.20	86.20	-0.9	6,363	-0.01%
2023/02/10	1	83.60	0	0.00	83.30	1	6,404	0.02%
2023/02/08	0	0.00	4	86.50	85.70	-4	6,498	-0.06%
2023/02/06	0	0.00	4	85.50	85.50	-4	6,724	-0.06%
2023/02/03	0	0.00	5	85.80	85.30	-5	6,729	-0.07%
2023/02/02	0	0.00	9	85.17	85.50	-9	6,701	-0.13%
2023/02/01	4	82.13	0	0.00	83.50	4	6,641	0.06%
2023/01/30	1	82.10	2	82.20	82.20	-1	6,619	-0.02%
2023/01/16	0	0.00	8	81.70	81.90	-8	6,761	-0.12%
2023/01/13	1	82.20	0	0.00	81.20	1	6,870	0.01%
2023/01/05	5	79.50	0	0.00	79.60	5	7,464	0.07%
2023/01/04	2	80.80	2	80.65	80.40	0	7,506	0.00%
2022/12/30	10	78.60	1	78.70	78.40	9	7,604	0.12%
2022/12/29	1	77.30	0	0.00	77.70	1	7,659	0.01%
2022/12/28	20	79.03	1	79.80	78.30	19	7,795	0.24%
2022/12/26	3	80.53	0	0.00	81.00	3	7,780	0.04%
2022/12/23	11	81.10	0	0.00	80.80	11	7,818	0.14%
2022/12/22	2	83.00	0	0.00	82.70	2	7,859	0.03%
2022/12/20	23	82.53	0	0.00	81.60	23	8,097	0.28%
2022/12/16	1	84.74	0	0.00	84.80	1	8,167	0.01%
2022/12/13	1	85.20	0	0.00	85.00	1	8,287	0.01%
2022/12/09	1	86.70	0	0.00	86.70	1	8,287	0.01%
2022/12/07	1	89.20	0	0.00	88.10	1	8,222	0.01%
2022/12/06	1.1	89.63	0	0.00	89.60	1.1	8,345	0.01%
2022/12/05	2	93.20	1	94.60	91.60	1	8,468	0.01%
2022/12/02	1	93.60	10	91.60	92.20	-9	8,278	-0.11%
2022/12/01	6.2	90.42	8.1	89.81	92.10	-1.9	8,166	-0.02%
2022/11/30	0	0.00	1	85.80	86.30	-1	7,734	-0.01%
2022/11/29	0	0.00	4	86.05	85.70	-4	7,663	-0.05%
2022/11/28	1	85.00	1	84.80	84.70	0	7,567	0.00%
2022/11/25	1	84.50	0	0.00	84.00	1	7,572	0.01%
2022/11/23	3.1	85.47	6	85.28	86.00	-2.9	7,435	-0.04%
2022/11/18	1	83.10	0	0.00	82.10	1	7,399	0.01%
2022/11/17	0	0.00	1	82.60	82.30	-1	7,376	-0.01%
2022/11/16	13	81.05	1	81.50	81.00	12	7,310	0.16%
2022/11/11	3	83.50	0	0.00	82.60	3	7,216	0.04%
2022/11/10	7	86.60	32	89.54	84.60	-25	6,871	-0.36%
2022/11/09	6	85.42	7	86.19	84.60	-1	6,211	-0.02%
2022/11/08	5	83.44	3	83.83	82.80	2	6,123	0.03%
2022/11/07	2	86.75	5	85.86	85.40	-3	6,095	-0.05%
2022/11/04	2	82.95	0	0.00	83.70	2	6,190	0.03%
2022/11/03	22	85.55	29	86.67	83.70	-7	6,417	-0.11%
2022/11/02	0	0.00	1	84.00	84.00	-1	6,263	-0.02%
2022/11/01	1	84.20	1	83.70	84.30	0	6,499	0.00%
2022/10/31	1	83.10	1	82.50	83.70	0	6,804	0.00%
2022/10/26	0	0.00	2	80.85	81.80	-2	7,080	-0.03%
2022/10/25	5	79.60	0	0.00	81.40	5	6,995	0.07%
2022/10/24	1	83.70	1	84.50	83.30	0	6,903	0.00%
2022/10/21	2	82.60	1	84.20	81.80	1	6,871	0.01%
2022/10/20	31	84.50	39	83.67	85.00	-8	6,801	-0.12%
2022/10/19	17	84.85	14	84.82	84.00	3	6,709	0.04%
2022/10/18	32	85.58	32	85.58	84.70	0	6,676	0.00%
2022/10/17	25	83.89	16	83.80	85.00	9	6,586	0.14%
2022/10/14	9	87.40	16	87.91	87.60	-7	6,479	-0.11%
2022/10/13	5	85.32	7	85.77	83.40	-2	6,250	-0.03%
2022/10/12	4	86.10	1	85.50	86.40	3	6,183	0.05%
2022/10/11	3	84.80	12	86.43	85.00	-9	6,170	-0.15%
2022/10/07	0	0.00	4	87.20	87.60	-4	6,194	-0.06%
2022/10/06	11	87.48	7	87.36	87.50	4	6,207	0.06%
2022/10/05	14	87.88	32	87.37	87.00	-18	6,160	-0.29%
2022/10/04	15	84.63	5	84.66	84.80	10	5,993	0.17%
2022/09/30	14	80.47	8	80.51	81.80	6	5,947	0.10%
2022/09/29	21	83.24	23	82.50	82.10	-2	5,908	-0.03%
2022/09/28	13	81.79	7	84.19	81.00	6	5,829	0.10%
2022/09/27	16	83.98	28	84.70	86.10	-12	5,690	-0.21%
2022/09/23	1	83.50	2	85.90	83.20	-1	5,512	-0.02%
2022/09/22	3	85.73	2	86.10	86.80	1	5,445	0.02%
2022/09/21	0	0.00	2	85.15	84.30	-2	5,353	-0.04%
2022/09/20	2	85.20	0	0.00	85.60	2	5,336	0.04%
2022/09/19	5	81.74	2	82.05	82.60	3	5,269	0.06%
2022/09/16	1	83.90	0	0.00	83.70	1	5,295	0.02%
2022/09/15	3	85.53	1	86.10	84.20	2	5,277	0.04%
2022/09/14	3	84.43	0	0.00	85.00	3	5,221	0.06%
2022/09/13	7	86.50	2	87.25	85.90	5	5,147	0.10%
2022/09/12	5	87.78	31	88.15	89.10	-26	4,901	-0.53%
2022/09/08	1	83.90	2	84.55	83.20	-1	4,660	-0.02%
2022/09/07	0	0.00	1	82.80	83.00	-1	4,680	-0.02%
2022/09/06	2	81.70	10	80.90	81.30	-8	4,681	-0.17%
2022/09/05	2	84.65	2	84.75	82.80	0	4,673	0.00%
2022/09/02	1	85.00	1	83.90	83.50	0	4,635	0.00%
2022/09/01	1	83.40	4	84.02	83.80	-3	4,627	-0.06%
2022/08/31	1	85.00	0	0.00	85.00	1	4,615	0.02%
2022/08/30	0	0.00	3	84.47	84.40	-3	4,586	-0.07%
2022/08/29	2	80.85	0	0.00	82.60	2	4,552	0.04%
2022/08/26	5	84.40	0	0.00	83.80	5	4,518	0.11%
2022/08/25	12	84.17	7	84.43	84.70	5	4,434	0.11%
2022/08/24	1	81.30	0	0.00	82.20	1	4,300	0.02%
2022/08/22	2	80.90	13	81.52	81.30	-11	4,234	-0.26%
2022/08/19	1	82.90	14	83.09	82.20	-13	4,177	-0.31%
2022/08/18	18	83.07	15	83.67	84.20	3	4,096	0.07%
2022/08/17	6	82.00	2	81.90	82.40	4	3,962	0.10%
2022/08/16	1	81.00	3	81.00	81.20	-2	3,910	-0.05%
2022/08/15	0	0.00	1	80.60	80.90	-1	3,887	-0.03%
2022/08/12	0	0.00	1	81.10	81.30	-1	3,845	-0.03%
2022/08/11	1	80.80	5	82.48	81.50	-4	3,784	-0.11%
2022/08/10	1	81.90	7	82.04	82.20	-6	3,609	-0.17%
2022/08/09	1	80.90	3	81.07	81.00	-2	3,343	-0.06%
2022/08/08	6	79.93	7	80.34	80.90	-1	3,214	-0.03%
2022/08/05	1	78.10	4	77.18	79.00	-3	2,992	-0.10%
2022/08/04	2	75.95	4.2	75.60	76.20	-2.2	2,710	-0.08%
2022/08/03	0	0.00	1	73.30	72.90	-1	2,402	-0.04%
2022/08/02	1	73.50	0	0.00	73.90	1	2,482	0.04%
2022/08/01	0	0.00	2	74.35	74.40	-2	2,535	-0.08%
2022/07/28	0	0.00	1	73.20	73.40	-1	2,877	-0.03%
2022/07/27	1	72.80	0	0.00	73.50	1	2,887	0.03%
2022/07/21	1	72.80	1	71.60	72.90	0	3,243	0.00%
2022/07/20	1	73.30	4	72.48	72.60	-3	3,436	-0.09%
2022/07/19	2	71.80	0	0.00	72.00	2	3,482	0.06%
2022/07/18	0	0.00	2	72.00	71.90	-2	3,588	-0.06%
2022/07/15	0	0.00	5	72.00	69.90	-5	3,598	-0.14%
2022/07/14	0	0.00	2	67.35	70.20	-2	3,534	-0.06%
2022/07/13	1	66.30	0	0.00	65.70	1	3,460	0.03%
2022/07/08	1	69.50	0	0.00	69.20	1	3,387	0.03%
2022/07/01	1	64.98	1	66.50	63.80	0	3,295	0.00%
2022/06/30	0	0.00	2	69.30	69.20	-2	3,249	-0.06%
2022/06/27	1.2	70.12	0	0.00	70.30	1.2	3,197	0.04%
2022/06/24	0	0.00	2	70.60	69.90	-2	3,162	-0.06%
2022/06/23	2.1	68.90	1	69.20	69.20	1.1	3,077	0.03%
2022/06/22	2	68.85	2	68.65	68.40	0	3,059	0.00%
2022/06/20	0	0.00	1	67.30	66.10	-1	3,017	-0.03%
2022/06/15	0	0.00	59	67.73	68.50	-59	2,925	-2.02%
2022/06/14	58	66.85	0	0.00	67.30	58	2,866	2.02%
2022/06/10	0	0.00	5	67.20	66.90	-5	2,838	-0.18%
2022/06/09	5	66.20	5	66.60	66.90	0	2,818	0.00%
2022/05/30	2	64.00	0	0.00	64.20	2	2,756	0.07%
2022/05/20	0	0.00	89	62.70	62.50	-89	2,714	-3.28%
2022/05/18	5	63.00	0	0.00	63.80	5	2,675	0.19%
2022/05/13	89	64.86	0	0.00	64.90	89	2,589	3.44%
2022/05/12	35	63.79	35	63.99	63.80	0	2,565	0.00%
2022/05/10	1	60.80	0	0.00	62.70	1	2,476	0.04%
2022/05/06	9	66.14	7	65.80	65.60	2	2,317	0.09%
2022/05/05	2	72.10	2	70.80	70.10	0	2,151	0.00%
2022/04/29	0.1	76.70	5	77.00	76.70	-4.9	1,867	-0.26%
2022/04/28	10	75.80	10	75.65	75.60	0	1,810	0.00%
2022/04/27	5	75.00	1	76.00	75.00	4	1,731	0.23%
2022/04/26	2	77.05	2	76.70	76.30	0	1,662	0.00%
2022/04/25	0	0.00	6	77.02	76.90	-6	1,434	-0.42%
2022/04/22	0	0.00	11	76.61	77.10	-11	1,353	-0.81%
2022/04/21	0	0.00	10	75.20	75.90	-10	1,245	-0.80%
2022/04/20	10	73.17	50	73.76	74.10	-40	1,182	-3.38%
2022/04/14	1	72.20	0	0.00	72.70	1	1,216	0.08%
2022/04/12	0	0.00	2	71.20	71.30	-2	1,258	-0.16%
2022/04/11	2	72.10	2	74.00	71.80	0	1,281	0.00%
2022/04/08	27	72.84	15	73.10	72.10	12	1,286	0.93%
2022/04/01	10	71.50	10	71.70	71.90	0	1,418	0.00%
2022/03/30	15	71.57	15	71.65	71.80	0	1,531	0.00%
2022/03/28	10	70.80	10	70.95	71.00	0	1,536	0.00%
2022/03/25	20	71.70	21	71.88	71.50	-1	1,554	-0.06%
2022/02/07	1	70.50	1	71.20	71.70	0	3,126	0.00%
2022/01/25	1	70.00	0	0.00	70.00	1	3,443	0.03%
2022/01/24	1	68.50	0	0.00	69.90	1	3,521	0.03%
2022/01/20	0	0.00	1	71.80	71.60	-1	3,622	-0.03%
2022/01/17	10	74.60	10	74.80	74.90	0	3,841	0.00%
2022/01/13	3	74.00	0	0.00	74.40	3	3,864	0.08%
2022/01/12	1	74.00	1	73.90	74.50	0	3,863	0.00%
2022/01/11	3	73.93	0	0.00	73.70	3	3,865	0.08%
2022/01/06	0	0.00	20	75.48	75.20	-20	3,801	-0.53%
2022/01/05	2	75.70	0	0.00	75.60	2	3,797	0.05%
2022/01/04	6	76.00	60	76.21	76.00	-54	3,787	-1.43%
2022/01/03	10	77.10	0	0.00	77.00	10	3,788	0.26%
2021/12/30	24	77.85	4	77.90	78.00	20	3,799	0.53%
2021/12/29	10	76.60	1	76.60	77.30	9	3,762	0.24%
2021/12/28	54.1	77.38	42	77.51	76.80	12.1	3,765	0.32%
2021/12/27	37	77.58	8	77.88	77.70	29	3,700	0.78%
2021/12/24	9	75.70	9	75.67	75.70	0	3,647	0.00%
2021/12/22	6	75.30	6	75.10	75.10	0	3,673	0.00%
2021/12/21	3	75.30	3	75.00	75.10	0	3,732	0.00%
2021/12/20	5	75.04	5	75.00	74.80	0	3,823	0.00%
2021/12/16	5	78.70	9	77.27	77.30	-4	3,896	-0.10%
2021/12/15	6	76.90	16.1	78.15	78.00	-10.1	3,940	-0.26%
2021/12/14	5.1	76.68	5	76.38	76.20	0.1	3,805	0.00%
2021/12/13	6	75.20	4	75.40	75.40	2	3,715	0.05%
2021/12/10	6	74.90	6	74.60	75.00	0	3,698	0.00%
2021/12/09	9	75.38	5	74.30	74.80	4	3,690	0.11%
2021/12/02	0	0.00	3	73.40	73.20	-3	3,588	-0.08%
2021/12/01	0	0.00	4	73.90	74.20	-4	3,562	-0.11%
2021/11/29	3	74.60	0	0.00	74.60	3	3,537	0.08%
2021/11/26	0	0.00	3	74.70	75.00	-3	3,520	-0.09%
2021/11/25	4	75.90	1	76.20	76.00	3	3,504	0.09%
2021/11/24	7	74.80	7	74.60	75.20	0	3,505	0.00%
2021/11/23	0	0.00	5	76.00	75.10	-5	3,493	-0.14%
2021/11/22	0	0.00	2	76.90	77.00	-2	3,466	-0.06%
2021/11/18	2	75.70	0	0.00	76.10	2	3,398	0.06%
2021/11/17	8	76.49	6	76.50	75.80	2	3,382	0.06%
2021/11/16	3	77.20	2.1	76.87	76.80	0.9	3,371	0.03%
2021/11/15	20.1	75.70	13	76.19	75.70	7.1	3,290	0.22%
2021/11/12	9	75.10	9	74.20	74.50	0	3,234	0.00%
2021/11/11	21	75.86	15	75.63	74.90	6	3,182	0.19%
2021/11/10	1	78.60	1	78.80	78.80	0	3,037	0.00%
2021/11/08	2	77.10	5	77.20	77.50	-3	2,964	-0.10%
2021/11/05	2	79.75	0	0.00	79.50	2	2,890	0.07%
2021/11/04	5	79.40	3.2	78.60	79.90	1.8	2,813	0.06%
2021/11/03	4.1	78.68	10	79.15	78.20	-5.9	2,662	-0.22%
2021/11/02	2	77.55	2	77.20	76.00	0	2,444	0.00%
2021/11/01	2.1	78.76	4	78.95	78.60	-1.9	2,366	-0.08%
2021/10/29	0	0.00	4	78.00	77.50	-4	2,283	-0.18%
2021/10/28	0	0.00	4	77.15	77.50	-4	2,244	-0.18%
2021/10/27	0	0.00	6	76.72	77.30	-6	2,157	-0.28%
2021/10/26	4	74.80	13	75.23	75.00	-9	2,023	-0.44%
2021/10/25	20	74.45	13.1	74.75	74.90	6.9	2,002	0.34%
2021/10/22	0.1	72.40	1	72.40	72.40	-0.9	1,976	-0.05%
2021/10/21	2	70.70	0	0.00	70.50	2	2,003	0.10%
2021/10/20	6	70.50	0	0.00	70.20	6	2,048	0.29%
2021/10/19	5	70.20	0	0.00	70.20	5	2,094	0.24%
2021/10/07	1	73.40	1	73.50	73.50	0	3,125	0.00%
2021/10/04	0	0.00	2	71.30	70.20	-2	3,370	-0.06%
2021/10/01	1	70.80	0	0.00	70.60	1	3,394	0.03%
2021/09/30	2	72.90	0	0.00	73.10	2	3,391	0.06%
2021/09/28	1	73.30	16	72.94	72.90	-15	3,470	-0.43%
2021/09/24	5	74.46	0.2	75.20	74.40	4.8	3,447	0.14%
2021/09/23	2	73.90	2.1	74.42	74.20	-0.1	3,508	0.00%
2021/09/22	10.1	73.36	1	74.00	74.90	9.1	3,634	0.25%
2021/09/17	4	70.95	0	0.00	72.50	4	3,556	0.11%
2021/09/16	2	70.70	0	0.00	70.50	2	3,562	0.06%
2021/09/14	1	70.00	0	0.00	70.60	1	3,567	0.03%
2021/09/10	1	69.80	0	0.00	69.70	1	3,579	0.03%
2021/08/31	5	72.66	5.1	72.20	72.40	-0.1	3,594	0.00%
2021/08/30	2.1	72.50	2.2	71.76	71.90	-0.1	3,588	0.00%
2021/08/23	0.1	69.20	1	70.00	70.50	-0.9	3,582	-0.03%
2021/08/20	0	0.00	161	68.34	67.80	-161	3,572	-4.51%	大賣/鉅額交易
2021/08/06	2	72.50	0	0.00	72.50	2	3,490	0.06%
2021/08/04	1	74.90	0	0.00	74.20	1	3,582	0.03%
2021/08/03	10	73.13	0	0.00	73.30	10	3,616	0.28%
2021/08/02	3	74.03	0	0.00	74.00	3	3,588	0.08%
2021/07/30	8	74.48	3	74.43	74.20	5	3,582	0.14%
2021/07/29	1	76.10	0	0.00	76.00	1	3,604	0.03%
2021/07/28	2	74.70	3	74.50	76.10	-1	3,565	-0.03%
2021/07/27	1	78.30	20	78.70	77.60	-19	3,546	-0.54%
2021/07/26	1	79.80	2	79.90	79.10	-1	3,527	-0.03%
2021/07/23	3	79.50	2	78.60	78.60	1	3,487	0.03%
2021/07/22	0	0.00	2	79.20	79.10	-2	3,545	-0.06%
2021/07/21	56	77.11	6	77.72	76.90	50	3,547	1.41%
2021/07/20	6	79.53	1	80.00	79.10	5	3,441	0.15%
2021/07/19	8	80.06	7	80.10	80.50	1	3,404	0.03%
2021/07/16	3	79.87	7	80.44	79.80	-4	3,355	-0.12%
2021/07/15	3	79.03	9	79.28	78.80	-6	3,200	-0.19%
2021/07/14	20	78.98	11.4	79.13	79.00	8.6	3,035	0.28%
2021/07/13	21.4	77.96	8	77.26	77.00	13.4	2,727	0.49%
2021/07/12	1	74.50	0	0.00	74.70	1	2,556	0.04%
2021/07/09	2	74.20	0	0.00	74.80	2	2,564	0.08%
2021/07/08	1	76.70	0	0.00	75.70	1	2,555	0.04%
2021/07/07	6	75.95	0	0.00	76.30	6	2,540	0.24%
2021/07/06	0	0.00	15	75.35	75.10	-15	2,539	-0.59%
2021/07/05	1	77.00	1	77.00	76.80	0	2,552	0.00%
2021/07/02	16	76.21	0	0.00	76.20	16	2,501	0.64%
2021/07/01	0	0.00	15	75.70	75.40	-15	2,448	-0.61%
2021/06/30	2	75.55	1	75.90	76.00	1	2,421	0.04%
2021/06/29	15	74.57	3	75.07	76.00	12	2,314	0.52%
2021/06/28	0	0.00	1	72.00	72.00	-1	2,112	-0.05%
2021/06/24	0	0.00	1	68.80	68.90	-1	2,059	-0.05%
2021/06/15	0	0.00	2	66.90	67.40	-2	2,275	-0.09%
2021/06/10	2	69.20	0	0.00	69.40	2	2,301	0.09%
2021/06/03	2	66.80	0	0.00	66.60	2	2,363	0.08%
2021/05/25	0	0.00	1	65.00	65.00	-1	2,537	-0.04%
2021/05/18	8	62.10	2	62.40	63.10	6	2,714	0.22%
2021/05/12	0	0.00	4	61.70	62.20	-4	2,669	-0.15%
2021/05/06	2	69.85	2	69.55	68.80	0	2,607	0.00%
2021/05/05	1	70.10	0	0.00	70.10	1	2,577	0.04%
2021/05/04	15	70.59	4	70.90	70.70	11	2,596	0.42%
2021/05/03	2	73.00	0	0.00	72.20	2	2,631	0.08%
2021/04/29	0	0.00	6	74.80	74.40	-6	2,619	-0.23%
2021/04/28	12	76.43	3	76.03	75.90	9	2,652	0.34%
2021/04/27	44	75.06	10	74.70	75.10	34	2,598	1.31%
2021/04/23	11	71.71	0	0.00	72.00	11	2,577	0.43%
2021/04/22	9	72.70	1	73.60	72.70	8	2,565	0.31%
2021/04/21	4	74.80	0	0.00	74.20	4	2,530	0.16%
2021/04/19	1	75.00	0	0.00	74.90	1	2,604	0.04%
2021/04/16	0	0.00	1	76.00	75.00	-1	2,702	-0.04%
2021/04/14	5	74.18	0	0.00	74.70	5	2,659	0.19%
2021/04/13	1	76.10	0	0.00	74.80	1	2,693	0.04%
2021/04/12	0	0.00	50	75.72	75.80	-50	2,727	-1.83%
2021/04/09	1	77.10	0	0.00	76.20	1	2,928	0.03%
2021/04/08	2	76.00	1	76.10	75.80	1	2,908	0.03%
2021/04/07	1	75.30	0	0.00	75.70	1	2,908	0.03%
2021/04/06	0	0.00	151	74.02	73.90	-151	2,893	-5.22%	大賣/鉅額交易
2021/03/31	1	74.20	0	0.00	74.50	1	2,914	0.03%
2021/03/22	3	73.07	0	0.00	73.30	3	2,998	0.10%
2021/03/19	2	73.80	0	0.00	74.00	2	3,033	0.07%
2021/03/18	4	73.90	0	0.00	74.90	4	3,033	0.13%
2021/03/16	1	75.20	1	75.10	75.20	0	3,058	0.00%
2021/03/11	1	75.40	0	0.00	75.50	1	3,192	0.03%
2021/03/03	1	75.40	0	0.00	75.60	1	3,350	0.03%
2021/02/26	2	76.80	0	0.00	76.30	2	3,451	0.06%
2021/02/25	1	78.30	0	0.00	78.20	1	3,576	0.03%
2021/02/24	0	0.00	3	79.87	78.50	-3	3,639	-0.08%
2021/02/23	152	78.83	0	0.00	78.10	152	3,625	4.19%	大買/鉅額交易
2021/02/19	0	0.00	1	78.70	79.00	-1	3,640	-0.03%
2021/02/18	200	78.37	0	0.00	78.90	200	3,663	5.46%	大買/鉅額交易
2021/02/03	1	75.10	0	0.00	75.30	1	3,991	0.03%
2021/02/01	1	74.60	0	0.00	75.00	1	4,173	0.02%
2021/01/29	1	76.20	0	0.00	75.80	1	4,196	0.02%
2021/01/27	1	75.90	0	0.00	76.40	1	4,221	0.02%
2021/01/25	1	75.10	1	78.50	78.00	0	4,216	0.00%
2021/01/21	2	74.50	0	0.00	74.40	2	4,165	0.05%
2021/01/20	6	75.17	1	76.00	75.30	5	4,152	0.12%
2021/01/19	1	76.30	10	76.47	76.70	-9	4,161	-0.22%
2021/01/18	2	76.40	0	0.00	76.40	2	4,152	0.05%
2021/01/14	1	78.30	7	78.53	78.60	-6	4,119	-0.15%
2021/01/13	1	78.80	2	78.40	78.40	-1	4,163	-0.02%
2021/01/12	1	79.80	1	81.70	78.90	0	4,152	0.00%
2021/01/11	3	80.20	2	81.20	80.70	1	4,179	0.02%
2021/01/08	1	78.20	0	0.00	78.30	1	4,273	0.02%
2021/01/07	4	79.20	13	79.20	79.00	-9	4,425	-0.20%
2021/01/06	6	80.57	21	79.80	78.80	-15	4,420	-0.34%
2021/01/05	2	80.10	8	80.63	80.40	-6	4,365	-0.14%
2021/01/04	34.1	82.71	6	83.05	81.50	28.1	4,336	0.65%
2020/12/24	1	77.60	0	0.00	77.30	1	4,104	0.02%
2020/12/23	1	77.10	0	0.00	77.60	1	4,157	0.02%
2020/12/21	1	76.00	0	0.00	77.00	1	4,341	0.02%
2020/12/18	12	78.01	0	0.00	77.20	12	4,464	0.27%
2020/12/17	0.1	78.50	5	77.90	78.70	-4.9	4,486	-0.11%
2020/12/16	0	0.00	2	76.40	77.30	-2	4,524	-0.04%
2020/12/15	2	75.95	0	0.00	75.90	2	4,621	0.04%
2020/12/14	1	78.30	0	0.00	78.20	1	4,839	0.02%
2020/12/11	1	76.00	0	0.00	78.10	1	4,859	0.02%
2020/12/09	1	79.50	0	0.00	79.50	1	4,860	0.02%
2020/12/08	1	79.30	0	0.00	79.50	1	4,881	0.02%
2020/12/07	3	79.20	0	0.00	80.00	3	4,946	0.06%
2020/12/04	0	0.00	4	80.20	80.90	-4	4,942	-0.08%
2020/12/03	3	81.10	0	0.00	81.50	3	4,982	0.06%
2020/12/02	1	83.40	16	82.18	83.40	-15	5,117	-0.29%
2020/12/01	1	82.10	0	0.00	82.30	1	5,187	0.02%
2020/11/30	1	82.90	4	84.18	82.70	-3	5,368	-0.06%
2020/11/26	0	0.00	0.8	83.50	83.30	-0.8	6,032	-0.01%
2020/11/25	3	83.70	0	0.00	83.10	3	6,291	0.05%
2020/11/24	0	0.00	3	84.43	84.60	-3	6,492	-0.05%
2020/11/23	1	83.20	6	83.00	83.10	-5	6,702	-0.07%
2020/11/20	2	81.50	0	0.00	82.10	2	6,788	0.03%
2020/11/19	15	80.83	0	0.00	81.80	15	7,057	0.21%
2020/11/18	0	0.00	1	80.30	80.30	-1	7,306	-0.01%
2020/11/17	1	80.90	0	0.00	80.20	1	7,399	0.01%
2020/11/16	0	0.00	2	81.40	80.80	-2	7,421	-0.03%
2020/11/13	0	0.00	10	81.72	81.80	-10	7,428	-0.13%
2020/11/12	11	82.19	0	0.00	80.80	11	7,519	0.15%
2020/11/11	5	83.14	3.2	82.41	82.00	1.8	7,531	0.02%
2020/11/10	5	81.60	6	81.52	81.00	-1	7,296	-0.01%
2020/11/06	1	79.30	0	0.00	79.30	1	7,165	0.01%
2020/11/05	0	0.00	1	79.00	78.70	-1	7,157	-0.01%
2020/11/04	0.1	78.50	1	78.40	78.80	-0.9	7,140	-0.01%
2020/11/03	0.1	77.50	1	77.10	76.60	-0.9	7,096	-0.01%
2020/10/27	0	0.00	2	76.40	78.50	-2	6,982	-0.03%
2020/10/26	1	76.10	0	0.00	76.10	1	6,938	0.01%
2020/10/23	0	0.00	2	77.60	77.60	-2	6,913	-0.03%
2020/10/22	5	77.40	5	76.70	77.40	0	6,931	0.00%
2020/10/21	1	77.70	10	78.71	78.10	-9	6,890	-0.13%
2020/10/20	7	80.07	3	80.30	79.90	4	6,834	0.06%
2020/10/19	12	80.93	4	81.63	80.90	8	6,801	0.12%
2020/10/16	5	82.00	5	80.64	79.70	0	6,727	0.00%
2020/10/15	3	78.50	7	78.23	80.10	-4	6,535	-0.06%
2020/10/14	0	0.00	1	75.50	74.90	-1	6,360	-0.02%
2020/10/08	1	77.50	0	0.00	76.60	1	6,367	0.02%
2020/10/05	1	76.40	0	0.00	76.60	1	6,387	0.02%
2020/09/30	0	0.00	1	75.50	76.40	-1	6,386	-0.02%
2020/09/29	1	76.20	0	0.00	76.00	1	6,397	0.02%
2020/09/28	1	74.90	20	76.65	77.00	-19	6,451	-0.29%
2020/09/25	12	74.88	35	75.70	74.60	-23	6,478	-0.35%
2020/09/24	2	76.65	1	77.70	76.60	1	6,380	0.02%
2020/09/23	3	78.53	1	79.10	78.30	2	6,315	0.03%
2020/09/22	1	81.70	15	83.00	81.30	-14	6,232	-0.22%
2020/09/21	10	82.70	3	83.00	82.80	7	6,183	0.11%
2020/09/18	32	83.20	3	83.30	82.70	29	6,137	0.47%
2020/09/17	23	83.07	19	83.33	83.90	4	6,020	0.07%
2020/09/16	0	0.00	7	80.51	80.10	-7	5,739	-0.12%
2020/09/15	1	80.20	0	0.00	80.50	1	5,706	0.02%
2020/09/14	0	0.00	3.1	79.59	79.40	-3.1	5,699	-0.05%
2020/09/11	11	79.65	11	78.81	79.90	0	5,627	0.00%
2020/09/10	8	79.51	7	79.90	79.00	1	5,567	0.02%
2020/09/09	4	79.95	1	79.20	80.70	3	5,474	0.05%
2020/09/08	8	80.11	206	79.93	80.20	-198	5,407	-3.66%	大賣/鉅額交易
2020/09/07	17	81.02	16	80.13	79.40	1	5,325	0.02%
2020/09/04	6	82.08	5	82.20	82.70	1	5,167	0.02%
2020/09/03	7	83.96	6	83.53	83.90	1	5,049	0.02%
2020/09/02	8	85.11	17	85.48	85.10	-9	4,860	-0.19%
2020/09/01	70	82.15	18	84.31	82.50	52	4,625	1.12%
2020/08/31	22	81.92	29	82.15	82.50	-7	4,152	-0.17%
2020/08/28	24	78.31	14	80.05	79.60	10	3,880	0.26%
2020/08/27	70	78.30	15	78.38	79.00	55	3,587	1.53%
2020/08/26	50	75.60	1	75.80	75.80	49	3,223	1.52%
2020/08/25	5	75.52	24	76.50	75.00	-19	3,051	-0.62%
2020/08/24	5	72.64	15	74.66	74.00	-10	2,725	-0.37%
2020/08/21	1	69.80	3	70.20	69.70	-2	2,459	-0.08%
2020/08/20	1	66.00	1	65.20	65.80	0	2,365	0.00%
2020/08/19	51	67.81	0	0.00	67.70	51	2,285	2.23%
2020/08/18	50	69.30	0	0.00	69.40	50	2,198	2.27%
2020/08/17	2	69.40	0	0.00	69.40	2	2,076	0.10%
2020/08/13	0	0.00	4	67.30	67.10	-4	2,008	-0.20%
2020/08/12	1	66.70	0	0.00	67.10	1	1,986	0.05%
2020/08/11	2	65.10	2	65.60	66.10	0	1,959	0.00%
2020/08/06	0	0.00	1	65.10	65.40	-1	1,978	-0.05%
2020/07/30	1	64.30	0	0.00	64.20	1	2,053	0.05%
2020/07/16	0	0.00	1	66.00	66.50	-1	2,076	-0.05%
2020/07/14	1	68.00	0	0.00	68.00	1	2,079	0.05%
2020/07/06	6	69.50	0	0.00	69.50	6	2,043	0.29%
2020/07/03	0	0.00	4.2	66.90	67.00	-4.2	2,054	-0.20%
2020/07/01	0	0.00	3	66.20	66.40	-3	2,071	-0.14%
2020/06/29	4	62.50	0	0.00	62.40	4	2,124	0.19%
2020/06/24	1	63.60	1	63.30	63.30	0	2,110	0.00%
2020/06/22	0	0.00	1	64.40	64.50	-1	2,130	-0.05%
2020/06/18	1	63.60	0	0.00	63.50	1	2,109	0.05%
2020/06/15	3	63.40	0	0.00	62.20	3	2,214	0.14%
2020/06/04	0	0.00	1	65.80	66.30	-1	2,422	-0.04%
2020/06/03	6	65.10	5	64.90	65.40	1	2,409	0.04%
2020/06/02	11	65.51	0	0.00	64.50	11	2,399	0.46%
2020/05/22	1	63.20	0	0.00	62.50	1	2,439	0.04%
2020/05/19	0	0.00	1	63.30	63.20	-1	2,467	-0.04%
2020/05/14	1	62.30	1	63.40	62.30	0	2,428	0.00%
2020/05/11	1	65.60	1	63.30	65.60	0	2,366	0.00%
2020/05/08	2	62.20	3	62.53	62.00	-1	2,319	-0.04%
2020/05/07	1	62.90	2	62.80	62.40	-1	2,310	-0.04%
2020/05/06	0	0.00	2	62.10	61.70	-2	2,310	-0.09%
2020/05/05	1	62.30	0	0.00	62.40	1	2,314	0.04%
2020/04/30	1	62.00	10	62.30	62.40	-9	2,316	-0.39%
2020/04/29	10	61.92	0	0.00	61.90	10	2,322	0.43%
2020/04/21	2	57.80	0	0.00	57.80	2	2,299	0.09%
2020/04/20	3	59.47	4	59.60	60.50	-1	2,277	-0.04%
2020/04/17	2	60.45	3	62.10	60.20	-1	2,266	-0.04%
2020/04/14	3	60.00	0	0.00	60.10	3	2,184	0.14%
2020/04/09	0	0.00	3	61.37	59.00	-3	2,195	-0.14%
2020/04/08	5	57.46	1	58.90	58.80	4	2,147	0.19%
2020/04/07	0	0.00	4	55.33	55.60	-4	2,060	-0.19%
2020/04/06	1	54.10	0	0.00	54.20	1	2,008	0.05%
2020/04/01	5	54.74	2	55.15	54.20	3	1,992	0.15%
2020/03/31	0	0.00	1	52.10	52.30	-1	1,894	-0.05%
2020/03/30	1	49.70	1	50.60	51.00	0	1,870	0.00%
2020/03/27	1	51.30	1	52.00	51.30	0	1,859	0.00%
2020/03/26	3	51.57	0	0.00	51.50	3	1,842	0.16%
2020/03/25	1	51.30	2	52.15	52.00	-1	1,876	-0.05%
2020/03/24	0	0.00	1	48.50	48.30	-1	1,852	-0.05%
2020/03/20	0	0.00	2	48.95	49.05	-2	1,842	-0.11%
2020/03/19	0	0.00	7	47.85	45.10	-7	1,806	-0.39%
2020/03/17	0	0.00	1	53.50	52.10	-1	1,719	-0.06%
2020/03/13	3	55.20	0	0.00	57.60	3	1,672	0.18%
2020/03/12	5	62.04	0	0.00	60.80	5	1,588	0.31%
2020/03/09	1	68.50	0	0.00	68.20	1	1,545	0.06%
2020/02/26	7	69.06	0	0.00	69.00	7	1,602	0.44%
2020/02/25	7	69.00	0	0.00	69.10	7	1,570	0.45%
2020/02/06	0	0.00	3	72.00	72.00	-3	1,835	-0.16%
2020/02/03	1	68.60	0	0.00	68.90	1	2,110	0.05%
2020/01/31	1	70.80	0	0.00	70.70	1	2,123	0.05%
2020/01/30	7	70.43	1	71.30	70.10	6	2,168	0.28%
2020/01/20	0	0.00	3	75.40	75.50	-3	2,169	-0.14%
2020/01/17	3	76.03	3	76.00	75.60	0	2,197	0.00%
2020/01/10	0	0.00	1	74.50	74.30	-1	2,268	-0.04%
2020/01/08	2	73.75	0	0.00	73.60	2	2,281	0.09%
2020/01/07	3	74.20	0	0.00	74.50	3	2,273	0.13%
2019/12/20	0	0.00	1	76.10	76.10	-1	2,385	-0.04%
2019/12/18	2	75.65	0	0.00	75.60	2	2,390	0.08%
2019/12/16	6	74.53	0.1	74.60	74.60	5.9	2,422	0.25%
2019/12/09	0	0.00	5	74.80	74.70	-5	2,588	-0.19%
2019/12/06	1	75.50	0	0.00	75.50	1	2,605	0.04%
2019/12/05	5	76.30	0	0.00	75.80	5	2,656	0.19%
2019/12/04	1	73.90	0	0.00	74.00	1	2,687	0.04%
2019/11/28	0	0.00	4	75.60	75.10	-4	3,153	-0.13%
2019/11/27	1	74.90	0	0.00	74.90	1	3,158	0.03%
2019/11/19	4	75.10	0	0.00	75.20	4	3,326	0.12%
2019/11/15	1	74.60	0	0.00	74.10	1	3,322	0.03%
2019/11/11	8	74.35	0	0.00	73.60	8	3,397	0.24%
2019/11/07	4	74.70	0	0.00	74.50	4	3,402	0.12%
2019/11/01	1	76.30	0	0.00	74.90	1	3,263	0.03%
2019/10/31	3	77.00	0	0.00	76.00	3	3,189	0.09%
2019/10/29	2	77.35	1	78.40	77.60	1	3,051	0.03%
2019/10/25	2	80.10	0	0.00	80.10	2	2,977	0.07%
2019/10/14	0	0.00	1	82.30	81.00	-1	2,958	-0.03%
2019/10/09	1	80.20	1	80.10	81.00	0	2,945	0.00%
2019/10/08	6	81.40	0	0.00	80.60	6	2,935	0.20%
2019/10/07	1	83.20	1	83.00	81.90	0	2,919	0.00%
2019/10/04	0	0.00	2	81.80	81.90	-2	2,893	-0.07%
2019/10/03	1	82.00	0	0.00	82.00	1	2,895	0.03%
2019/10/01	1	82.00	0	0.00	82.30	1	2,883	0.03%
2019/09/27	1	81.50	2	81.50	81.60	-1	2,870	-0.03%
2019/09/26	2	83.60	0	0.00	83.30	2	2,833	0.07%
2019/09/25	0	0.00	2	83.30	83.80	-2	2,796	-0.07%
2019/09/24	0	0.00	7	83.56	83.00	-7	2,801	-0.25%
2019/09/23	5	83.70	12	83.19	82.80	-7	2,766	-0.25%
2019/09/20	0	0.00	1	83.20	83.00	-1	2,772	-0.04%
2019/09/19	7	82.64	0.1	82.70	82.80	6.9	2,758	0.25%
2019/09/18	0	0.00	1	82.00	81.90	-1	2,777	-0.04%
2019/09/17	2	82.70	0	0.00	81.20	2	2,728	0.07%
2019/09/16	1	82.00	0	0.00	81.80	1	2,666	0.04%
2019/09/12	0	0.00	2	81.70	81.80	-2	2,675	-0.07%
2019/09/10	0	0.00	11	81.54	81.30	-11	2,650	-0.41%
2019/09/09	12	82.88	1	81.10	81.50	11	2,612	0.42%
2019/09/05	6	81.52	0	0.00	81.90	6	2,451	0.24%
2019/09/03	0	0.00	3	81.60	80.70	-3	2,259	-0.13%
2019/08/28	0	0.00	3	80.80	79.30	-3	1,914	-0.16%
2019/08/27	7	79.11	6	79.70	79.20	1	1,862	0.05%
2019/08/26	1	77.00	0	0.00	77.00	1	1,752	0.06%
2019/08/23	5	77.38	0	0.00	77.80	5	1,743	0.29%
2019/08/16	0	0.00	2	78.40	78.00	-2	1,719	-0.12%
2019/08/14	0	0.00	1	77.60	77.90	-1	1,708	-0.06%
2019/08/13	0	0.00	1	76.90	77.20	-1	1,703	-0.06%
2019/08/08	20	73.30	1	73.70	73.70	19	1,715	1.11%
2019/08/02	1	77.00	0	0.00	75.80	1	1,915	0.05%
2019/07/26	0	0.00	1	79.00	79.00	-1	2,048	-0.05%
2019/07/22	0.1	77.50	0	0.00	77.50	0.1	2,094	0.00%
2019/07/15	12	75.88	0	0.00	76.30	12	2,201	0.55%
2019/07/09	0	0.00	1	75.50	75.20	-1	2,571	-0.04%
2019/07/02	0	0.00	8	74.54	74.70	-8	2,677	-0.30%
2019/06/25	5	73.20	0	0.00	72.90	5	2,776	0.18%
2019/06/24	0	0.00	0.1	72.30	72.30	-0.1	2,766	0.00%
2019/06/21	0	0.00	1	72.90	72.00	-1	2,805	-0.04%
2019/06/20	2	72.60	0	0.00	72.40	2	2,813	0.07%
2019/06/18	3	70.00	0	0.00	70.00	3	2,936	0.10%
2019/06/12	0	0.00	1	70.60	70.50	-1	3,426	-0.03%
2019/06/03	2	69.65	3	69.63	69.60	-1	3,580	-0.03%
2019/05/31	1	70.80	0	0.00	70.80	1	3,592	0.03%
2019/05/30	0	0.00	1	70.50	70.30	-1	3,624	-0.03%
2019/05/29	0	0.00	1	69.70	70.10	-1	3,673	-0.03%
2019/05/28	1	68.60	0	0.00	68.60	1	3,689	0.03%
2019/05/27	3	69.70	0	0.00	69.70	3	3,743	0.08%
2019/05/21	0	0.00	2	68.10	69.50	-2	3,853	-0.05%
2019/05/15	3	68.80	1	69.40	69.20	2	3,886	0.05%
2019/05/14	2	67.50	2	68.60	69.30	0	3,919	0.00%
2019/05/10	1	73.60	0	0.00	73.50	1	3,847	0.03%
2019/05/09	1	76.00	0	0.00	75.80	1	3,794	0.03%
2019/05/07	2	78.40	5	78.50	78.70	-3	3,763	-0.08%
2019/05/06	1	79.50	0	0.00	79.50	1	3,772	0.03%
2019/05/03	0	0.00	1	81.40	81.10	-1	3,773	-0.03%
2019/05/02	0	0.00	2	80.20	80.50	-2	3,808	-0.05%
2019/04/30	0	0.00	1	80.00	80.00	-1	3,910	-0.03%
2019/04/29	2	78.50	0	0.00	78.60	2	3,962	0.05%
2019/04/26	1	79.90	0	0.00	80.00	1	3,981	0.03%
2019/04/25	2.1	80.90	0	0.00	80.80	2.1	3,983	0.05%
2019/04/24	0	0.00	2	80.90	80.80	-2	4,000	-0.05%
2019/04/19	3	80.50	0	0.00	80.40	3	3,969	0.08%
2019/04/18	1	80.10	4	80.70	80.10	-3	3,974	-0.08%
2019/04/17	1	82.80	0	0.00	82.00	1	3,968	0.03%
2019/04/16	7	83.33	0	0.00	83.40	7	3,921	0.18%
2019/04/15	0	0.00	2	81.45	82.80	-2	3,849	-0.05%
2019/04/12	1	80.40	0	0.00	79.90	1	3,857	0.03%
2019/04/10	0	0.00	0.2	81.00	80.90	-0.2	4,001	-0.01%
2019/04/03	2	80.45	0	0.00	80.60	2	4,051	0.05%
2019/04/02	1	81.10	0	0.00	81.10	1	4,059	0.02%
2019/04/01	1	82.00	2	83.40	82.00	-1	4,061	-0.02%
2019/03/27	1	80.80	1	81.30	80.90	0	4,039	0.00%
2019/03/25	1	80.10	0	0.00	82.10	1	4,063	0.02%
2019/03/22	4	81.78	13	83.89	81.70	-9	4,118	-0.22%
2019/03/21	0	0.00	1	83.60	82.80	-1	4,101	-0.02%
2019/03/20	13	83.00	2	82.75	82.80	11	4,119	0.27%
2019/03/19	1	82.20	0	0.00	81.70	1	4,097	0.02%
2019/03/18	7	81.37	5	81.02	81.60	2	4,130	0.05%
2019/03/14	2.9	77.60	7	77.06	76.70	-4.1	3,935	-0.10%
2019/03/11	2	78.20	5	78.96	78.80	-3	3,943	-0.08%
2019/03/07	0	0.00	3	78.30	77.70	-3	4,032	-0.07%
2019/03/05	1	77.30	0	0.00	77.40	1	4,202	0.02%
2019/03/04	0	0.00	1	79.00	78.70	-1	4,188	-0.02%
2019/02/26	1	78.70	1	78.60	78.80	0	4,137	0.00%
2019/02/21	1	77.70	0	0.00	77.60	1	4,007	0.02%
2019/02/19	2	77.50	1	77.10	77.20	1	3,955	0.03%
2019/02/18	0	0.00	1	76.10	76.50	-1	3,889	-0.03%
2019/02/15	2	76.15	0	0.00	75.40	2	3,863	0.05%
2019/02/13	1	76.50	1	77.10	76.30	0	3,813	0.00%
2019/02/12	4	75.40	0	0.00	75.70	4	3,760	0.11%
2019/02/11	1	76.10	6	76.87	76.30	-5	3,724	-0.13%
2019/01/30	4	75.48	4	76.05	75.40	0	3,703	0.00%
2019/01/29	10	75.03	0	0.00	74.70	10	3,688	0.27%
2019/01/25	5	75.60	2	75.85	75.60	3	3,646	0.08%
2019/01/24	1	77.10	0	0.00	76.50	1	3,606	0.03%
2019/01/23	1	76.40	0	0.00	77.30	1	3,604	0.03%
2019/01/22	2	76.50	8	76.40	75.50	-6	3,566	-0.17%
2019/01/21	0	0.00	1	77.80	77.50	-1	3,489	-0.03%
2019/01/18	2	78.70	0	0.00	78.70	2	3,424	0.06%
2019/01/17	0	0.00	1	79.70	79.40	-1	3,394	-0.03%
2019/01/15	1	82.00	1	81.50	81.00	0	3,446	0.00%
2019/01/11	0	0.00	3	79.80	79.60	-3	3,413	-0.09%
2019/01/09	1	80.60	0	0.00	80.60	1	3,377	0.03%
2019/01/07	6	82.67	8	83.03	82.00	-2	3,293	-0.06%
2019/01/04	3	83.40	0	0.00	83.10	3	3,226	0.09%
2019/01/03	13	82.59	5	82.06	82.20	8	3,165	0.25%
2019/01/02	5	82.02	3	82.40	80.90	2	3,059	0.07%
2018/12/28	5	79.82	5	79.50	79.90	0	2,974	0.00%
2018/12/22	1	77.70	0	0.00	78.10	1	2,792	0.04%
2018/12/21	1	76.90	1	78.60	77.90	0	2,821	0.00%
2018/12/20	0.8	78.20	1	78.30	78.40	-0.2	2,799	-0.01%
2018/12/17	0	0.00	11	81.55	79.10	-11	2,711	-0.41%
2018/12/14	8	80.80	0	0.00	80.90	8	2,682	0.30%
2018/12/13	1	80.00	2	81.50	80.00	-1	2,665	-0.04%
2018/12/11	0	0.00	8	79.50	80.50	-8	2,727	-0.29%
2018/12/06	0	0.00	2	74.20	74.20	-2	2,591	-0.08%
2018/12/05	1	76.50	2	76.75	76.80	-1	2,574	-0.04%
2018/12/04	1	78.50	2	79.30	78.30	-1	2,572	-0.04%
2018/12/03	1	79.00	6	79.28	79.50	-5	2,563	-0.20%
2018/11/30	4	76.68	7	76.96	77.00	-3	2,500	-0.12%
2018/11/29	0	0.00	6	78.50	77.00	-6	2,526	-0.24%
2018/11/28	10	76.90	5	77.66	77.50	5	2,469	0.20%
2018/11/27	0	0.00	1	72.70	73.60	-1	2,308	-0.04%
2018/11/26	1	72.30	1	72.00	72.20	0	2,279	0.00%
2018/11/23	1	72.20	2.1	72.00	71.10	-1.1	2,275	-0.05%
2018/11/22	4	73.58	2	73.30	73.00	2	2,257	0.09%
2018/11/21	4	74.20	0	0.00	73.80	4	2,251	0.18%
2018/11/20	3	75.40	3	74.80	74.00	0	2,246	0.00%
2018/11/12	3	73.73	0	0.00	73.30	3	2,190	0.14%
2018/10/30	1	67.60	2	68.45	68.80	-1	2,121	-0.05%
2018/10/26	0	0.00	1	74.00	72.60	-1	2,098	-0.05%
2018/10/25	1	73.00	0	0.00	72.60	1	2,058	0.05%
2018/10/19	1	68.70	1	71.00	71.00	0	1,922	0.00%
2018/10/17	0	0.00	1	71.30	71.10	-1	1,931	-0.05%
2018/10/11	2	63.85	2	66.00	64.30	0	1,976	0.00%
2018/10/08	0	0.00	1	70.00	70.50	-1	1,986	-0.05%
2018/10/03	0	0.00	2	72.60	72.70	-2	1,991	-0.10%
2018/10/02	1	74.10	2	74.10	74.10	-1	1,991	-0.05%
2018/10/01	0	0.00	2	74.20	74.20	-2	2,005	-0.10%
2018/09/28	1	75.70	0	0.00	74.10	1	2,032	0.05%
2018/09/25	1	74.70	3	75.43	75.20	-2	1,964	-0.10%
2018/09/21	2	74.65	2	75.15	75.10	0	1,938	0.00%
2018/09/20	4	74.85	6	74.52	74.10	-2	1,904	-0.10%
2018/09/19	1	73.50	12	74.30	72.60	-11	1,830	-0.60%
2018/09/18	44	74.33	30	74.50	74.10	14	1,753	0.80%
2018/09/12	1	70.20	1	68.50	69.00	0	1,486	0.00%
2018/09/10	2	71.20	4	71.13	69.20	-2	1,457	-0.14%
2018/09/07	2	71.00	0	0.00	70.80	2	1,430	0.14%
2018/08/22	0	0.00	3	68.40	68.30	-3	1,426	-0.21%
2018/08/06	2	79.15	2	80.10	79.10	0	1,475	0.00%
2018/07/25	0	0.00	1	75.60	75.50	-1	1,485	-0.07%
2018/07/18	1	77.60	0	0.00	77.60	1	1,464	0.07%
2018/07/17	1	74.60	8	76.41	77.00	-7	1,424	-0.49%
2018/07/13	0	0.00	2	75.70	75.20	-2	1,491	-0.13%
2018/07/12	0	0.00	4	75.40	75.40	-4	1,503	-0.27%
2018/07/09	0	0.00	1	74.40	74.40	-1	1,534	-0.07%
2018/06/28	1	70.90	0	0.00	70.50	1	1,564	0.06%
2018/06/12	1	73.20	0	0.00	73.70	1	1,682	0.06%
2018/06/11	1	74.70	5	74.10	74.00	-4	1,694	-0.24%
2018/06/08	4	75.20	1	75.00	74.50	3	1,697	0.18%
2018/06/07	0	0.00	2	73.50	74.00	-2	1,681	-0.12%
2018/06/05	2	73.50	3	74.70	73.60	-1	1,711	-0.06%
2018/06/01	2	72.80	0	0.00	72.80	2	1,727	0.12%
2018/05/30	0	0.00	1	70.60	70.50	-1	1,748	-0.06%
2018/05/25	1	70.90	0	0.00	71.50	1	1,784	0.06%
2018/05/23	2	70.40	0	0.00	70.10	2	1,784	0.11%
2018/05/22	2	69.80	0	0.00	69.70	2	1,782	0.11%
2018/05/11	1	66.00	0	0.00	66.10	1	1,676	0.06%
2018/05/02	0	0.00	3	70.53	70.40	-3	1,636	-0.18%
2018/04/26	5	68.20	0	0.00	67.70	5	1,656	0.30%
2018/04/20	2	70.20	0	0.00	69.00	2	1,594	0.13%
2018/04/19	1	72.00	0	0.00	71.40	1	1,519	0.07%
2018/04/18	1	72.80	1	74.20	72.70	0	1,468	0.00%
2018/04/17	5	73.36	0	0.00	73.50	5	1,453	0.34%
2018/04/16	2	74.85	0	0.00	74.80	2	1,423	0.14%
2018/04/13	4	75.93	0	0.00	75.90	4	1,416	0.28%
2018/04/10	3	77.00	0	0.00	76.60	3	1,465	0.20%
2018/03/26	0	0.00	1	77.30	77.30	-1	1,337	-0.07%
2018/03/23	1	76.70	15	77.10	77.50	-14	1,326	-1.06%
2018/03/22	0	0.00	1	78.40	78.30	-1	1,314	-0.08%
2018/03/21	0	0.00	1	78.90	78.70	-1	1,292	-0.08%
2018/03/16	15	80.30	0	0.00	79.80	15	1,259	1.19%
2018/03/12	1	78.90	0	0.00	78.80	1	1,181	0.08%
2018/03/05	1	78.80	0	0.00	78.50	1	1,103	0.09%
2018/03/01	1	80.10	0	0.00	80.10	1	1,068	0.09%
2018/02/26	2	81.40	0	0.00	81.30	2	1,080	0.19%
2018/02/06	0	0.00	5	83.10	81.30	-5	1,120	-0.45%
2018/01/31	1	85.90	0	0.00	86.80	1	1,158	0.09%
2018/01/30	4	86.45	0	0.00	85.80	4	1,157	0.35%