啟碁 (6285)-凱基-高雄券商分點個股進出

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
150.5
漲跌
▲3.0
漲幅
+2.03%
成交量
2,292張
產業
上市通信網路類股
1056人加入追蹤

立即追蹤
本地時間:14:30

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

啟碁 (6285)籌碼相關－凱基-高雄券商分點個股進出

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-高雄券商分點個股進出
凱基-高雄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
2024/04/29	2.1	150.00	0	0.00	150.50	2.1	6,984	0.03%
2024/04/26	0	148.50	3	149.00	147.50	-3	7,128	-0.04%
2024/04/25	3	147.50	0	0.00	147.00	3	7,463	0.04%
2024/04/24	0	0.00	8	149.31	150.50	-8	7,496	-0.11%
2024/04/23	1	145.50	0	0.00	144.00	1	7,528	0.01%
2024/04/22	9.3	145.28	0	0.00	144.00	9.3	7,597	0.12%
2024/04/19	3.1	146.73	2	149.25	147.00	1.1	7,575	0.01%
2024/04/17	3.1	147.50	3	150.00	146.50	0.1	7,501	0.00%
2024/04/16	1	148.00	0	0.00	149.50	1	7,463	0.01%
2024/04/15	0	0.00	3	153.33	152.50	-3	7,438	-0.04%
2024/04/12	0.1	156.32	0	0.00	154.50	0.1	7,427	0.00%
2024/04/11	0.3	155.85	1	157.00	156.00	-0.7	7,396	-0.01%
2024/04/10	1	157.00	0	0.00	156.50	1	7,416	0.01%
2024/04/09	1.3	155.62	0	0.00	156.50	1.3	7,438	0.02%
2024/04/08	2	158.50	4	157.38	157.50	-2	7,469	-0.03%
2024/04/03	1	155.00	1	157.50	157.50	0	7,497	0.00%
2024/04/02	2	156.50	8.6	157.46	157.50	-6.6	7,565	-0.09%
2024/04/01	3	155.33	0.9	155.50	155.50	2.1	7,568	0.03%
2024/03/29	1	155.00	2	153.50	155.00	-1	7,680	-0.01%
2024/03/28	2	155.75	12.3	156.96	154.50	-10.3	7,549	-0.14%
2024/03/27	16	149.84	5.7	153.82	156.00	10.3	7,564	0.14%
2024/03/26	3.3	149.24	0	0.00	149.50	3.3	7,667	0.04%
2024/03/25	12	151.79	0	0.00	151.50	12	7,776	0.15%
2024/03/22	2	154.00	14.2	153.07	154.00	-12.2	7,977	-0.15%
2024/03/21	35	154.81	3	155.17	153.50	32	8,085	0.40%
2024/03/20	2	162.00	2	163.00	157.50	0	8,114	0.00%
2024/03/19	1	160.00	30	160.67	161.00	-29	8,335	-0.35%
2024/03/18	2.3	155.91	2	156.50	157.50	0.3	8,815	0.00%
2024/03/15	10.1	157.57	3	155.17	154.50	7.1	9,454	0.08%
2024/03/14	37	158.64	12	160.96	155.50	25	9,679	0.26%
2024/03/13	0	156.00	7.2	155.59	156.00	-7.2	9,453	-0.08%
2024/03/12	3.1	148.98	3	150.00	150.00	0.1	9,228	0.00%
2024/03/11	4	143.88	14	143.00	143.00	-10	9,176	-0.11%
2024/03/08	5.3	144.13	2.1	148.49	143.50	3.2	9,265	0.03%
2024/03/07	1.1	150.98	0	0.00	150.00	1.1	9,434	0.01%
2024/03/06	6	157.09	3	156.50	154.50	3	9,335	0.03%
2024/03/05	1.1	156.47	1	157.00	157.00	0.1	9,277	0.00%
2024/03/04	3.1	155.72	1	155.50	156.50	2.1	9,228	0.02%
2024/03/01	15	153.93	2	154.50	152.50	13	9,124	0.14%
2024/02/29	0	0.00	2	153.75	153.50	-2	9,171	-0.02%
2024/02/27	1	156.94	11	159.00	153.00	-10	9,163	-0.11%
2024/02/26	2.3	157.34	1	159.00	156.00	1.3	9,082	0.01%
2024/02/23	5.4	156.29	3.1	159.18	156.00	2.3	9,025	0.03%
2024/02/22	2.2	153.43	42.2	153.95	156.50	-40	8,926	-0.45%
2024/02/21	0.2	146.78	1	145.50	146.00	-0.8	8,662	-0.01%
2024/02/20	5.1	147.00	1.1	148.43	145.50	4	8,678	0.05%
2024/02/19	3.1	146.68	23	146.59	147.00	-19.9	8,706	-0.23%
2024/02/16	1	142.03	0.2	142.00	143.00	0.8	8,673	0.01%
2024/02/15	0.2	142.45	0	0.00	141.50	0.2	8,689	0.00%
2024/02/05	6.1	141.51	0	0.00	141.50	6.1	8,698	0.07%
2024/02/02	1	142.00	0.5	143.87	144.00	0.5	8,721	0.01%
2024/02/01	0.1	144.00	2	144.00	144.00	-1.9	8,882	-0.02%
2024/01/31	6	143.00	0	0.00	143.00	6	8,922	0.07%
2024/01/30	0.2	145.00	2	144.75	144.00	-1.8	8,981	-0.02%
2024/01/29	0.1	147.00	0	0.00	146.00	0.1	9,093	0.00%
2024/01/26	9	144.67	0	0.00	144.50	9	9,440	0.10%
2024/01/25	4.1	145.27	1	145.50	145.50	3.1	9,529	0.03%
2024/01/24	1	149.00	4	146.88	146.50	-3	9,653	-0.03%
2024/01/23	3.1	148.96	20	148.40	148.50	-16.9	9,692	-0.17%
2024/01/22	12.1	143.06	3	143.50	143.50	9.1	9,638	0.09%
2024/01/19	25.5	143.72	0	0.00	143.00	25.5	9,513	0.27%
2024/01/18	11.2	149.49	3	149.99	150.00	8.1	9,211	0.09%
2024/01/17	7.1	156.23	10	155.15	151.50	-2.9	9,237	-0.03%
2024/01/16	4.1	154.01	2	155.50	156.50	2.1	9,180	0.02%
2024/01/15	0.1	151.00	0	0.00	152.50	0.1	9,096	0.00%
2024/01/12	7.2	148.76	0	0.00	148.50	7.2	9,105	0.08%
2024/01/11	5	150.00	35	150.43	150.00	-30	9,118	-0.33%
2024/01/10	0	0.00	24	149.88	149.50	-24	9,189	-0.26%
2024/01/09	0.2	151.50	30	155.00	151.00	-29.8	9,200	-0.32%
2024/01/08	6.2	152.01	60	152.50	151.50	-53.8	9,230	-0.58%
2024/01/05	0.1	153.50	10	153.50	152.50	-9.9	9,354	-0.11%
2024/01/04	6.2	153.97	0	0.00	152.50	6.2	9,493	0.06%
2024/01/03	1.3	155.16	0	0.00	155.00	1.3	9,529	0.01%
2024/01/02	1	156.53	21	156.98	157.50	-20	9,552	-0.21%
2023/12/29	0	0.00	50	158.20	156.00	-50	9,585	-0.52%
2023/12/28	3	158.54	91	159.79	159.00	-88	9,660	-0.91%
2023/12/27	0	0.00	4.3	157.54	158.50	-4.3	9,767	-0.04%
2023/12/26	2	156.02	15	156.27	157.50	-13	9,812	-0.13%
2023/12/25	1.9	153.81	1	152.50	152.50	0.9	9,759	0.01%
2023/12/22	3.5	153.71	20.5	155.11	153.00	-17	9,851	-0.17%
2023/12/21	4.2	151.92	1	151.50	152.00	3.2	9,821	0.03%
2023/12/20	1.5	157.83	1.5	156.35	156.50	0	9,718	0.00%
2023/12/19	2.1	158.64	4	158.88	157.00	-1.9	9,785	-0.02%
2023/12/18	0	0.00	0	165.00	164.00	0	9,908	0.00%
2023/12/15	1.2	167.33	2	165.25	165.50	-0.8	9,963	-0.01%
2023/12/14	5.1	170.46	5.2	168.22	167.50	0	10,063	0.00%
2023/12/13	25	163.90	76.9	165.21	167.00	-51.9	9,718	-0.53%
2023/12/12	11.1	157.94	29.4	157.41	155.50	-18.3	9,115	-0.20%
2023/12/11	23.1	150.23	66.2	147.42	149.50	-43	8,624	-0.50%
2023/12/08	0	0.00	1.5	139.54	140.50	-1.5	8,481	-0.02%
2023/12/07	0	0.00	0.1	138.00	136.50	-0.1	8,494	0.00%
2023/12/06	2	138.25	0	0.00	138.00	2	8,719	0.02%
2023/12/05	7	136.57	364	138.00	139.50	-357	8,880	-4.02%	大賣/鉅額交易
2023/12/04	12	139.92	13	142.85	139.50	-1	9,074	-0.01%
2023/11/30	0	0.00	3	136.50	136.50	-3	9,334	-0.03%
2023/11/29	3	138.17	1	136.50	138.00	2	9,383	0.02%
2023/11/28	1	136.00	1	136.50	136.50	0	9,572	0.00%
2023/11/27	6	133.00	17	133.71	133.00	-11	9,809	-0.11%
2023/11/24	6	137.00	0	0.00	136.50	6	9,961	0.06%
2023/11/22	2	142.73	2	142.75	143.00	0	10,299	0.00%
2023/11/21	8.1	143.36	11	142.41	143.00	-3	10,447	-0.03%
2023/11/17	1	136.52	0.1	138.00	136.50	0.9	11,114	0.01%
2023/11/16	0	0.00	3.1	138.98	139.00	-3.1	11,374	-0.03%
2023/11/15	1.1	136.57	0	0.00	136.00	1.1	11,832	0.01%
2023/11/14	1	138.00	1	138.00	138.00	0	12,056	0.00%
2023/11/13	0	0.00	3	138.33	138.00	-3	12,445	-0.02%
2023/11/10	0	0.00	9	138.72	137.00	-9	12,513	-0.07%
2023/11/09	6	139.17	3	139.33	137.00	3	12,633	0.02%
2023/11/08	3	137.00	4	137.88	139.00	-1	12,625	-0.01%
2023/11/07	2	137.00	3	137.50	138.00	-1	12,873	-0.01%
2023/11/06	4	140.13	2	141.25	138.50	2	13,040	0.02%
2023/11/03	6	136.91	5	136.40	139.00	1	13,068	0.01%
2023/11/02	1	131.50	11	135.14	135.50	-10	13,063	-0.08%
2023/11/01	11	122.50	0	0.00	123.50	11	13,255	0.08%
2023/10/31	2	131.25	1	133.50	127.50	1	13,408	0.01%
2023/10/30	5	132.20	0.1	131.00	132.00	4.9	14,000	0.03%
2023/10/27	4.1	129.62	0	0.00	129.00	4.1	14,755	0.03%
2023/10/26	0	0.00	2	130.00	129.50	-2	15,216	-0.01%
2023/10/25	1.1	133.05	3	132.50	132.50	-1.9	15,221	-0.01%
2023/10/23	0.1	126.00	0	0.00	125.50	0.1	15,297	0.00%
2023/10/20	0.1	126.50	0	0.00	126.00	0.1	15,468	0.00%
2023/10/18	2.1	127.49	1	128.50	126.00	1.1	15,792	0.01%
2023/10/16	6	132.67	1	130.50	130.00	5	16,291	0.03%
2023/10/13	2	135.25	4	135.25	135.50	-2	16,830	-0.01%
2023/10/12	2	132.50	4	132.63	133.00	-2	17,006	-0.01%
2023/10/11	2.1	129.94	8	130.50	128.00	-5.9	17,182	-0.03%
2023/10/06	4	130.50	2	130.00	130.00	2	17,736	0.01%
2023/10/05	6	131.33	5	131.30	130.00	1	18,185	0.01%
2023/10/04	9.1	130.40	11	130.91	130.50	-1.9	18,717	-0.01%
2023/10/03	6.2	134.01	6	134.42	133.00	0.2	19,190	0.00%
2023/10/02	1.1	138.96	26.2	137.03	137.00	-25.1	19,328	-0.13%
2023/09/28	1	138.00	2.5	138.08	138.00	-1.5	19,577	-0.01%
2023/09/27	14.1	136.74	5	136.80	137.00	9.1	20,119	0.05%
2023/09/26	4.1	139.89	3	140.50	139.00	1.1	20,268	0.01%
2023/09/25	3	140.50	3.1	141.61	141.00	-0.1	20,610	0.00%
2023/09/22	21.2	139.40	2	139.50	139.00	19.2	20,672	0.09%
2023/09/21	5.6	140.88	2.5	141.80	138.00	3.1	20,718	0.01%
2023/09/20	6.2	148.93	8	150.31	148.00	-1.8	20,613	-0.01%
2023/09/19	8	152.13	12	151.50	154.00	-4	20,440	-0.02%
2023/09/18	2	146.00	1	146.53	147.00	1	20,130	0.00%
2023/09/15	2.3	147.43	3	147.17	147.00	-0.7	20,113	0.00%
2023/09/14	18	145.03	20	144.33	146.50	-2	20,058	-0.01%
2023/09/13	15	138.97	29	138.64	140.00	-14	19,997	-0.07%
2023/09/12	2	141.00	2	142.50	142.00	0	19,843	0.00%
2023/09/11	6	143.58	6	143.25	142.00	0	19,768	0.00%
2023/09/08	2	139.75	3.1	141.03	143.00	-1	19,591	-0.01%
2023/09/07	6	142.50	4	141.63	142.00	2	19,493	0.01%
2023/09/06	18	138.97	13	138.23	140.50	5	19,252	0.03%
2023/09/05	2	130.50	13	132.46	132.00	-11	18,930	-0.06%
2023/09/04	1	129.00	2	130.50	130.00	-1	19,147	-0.01%
2023/09/01	6	130.92	1	132.50	129.50	5	19,178	0.03%
2023/08/31	5	133.50	8.5	134.42	134.00	-3.5	19,038	-0.02%
2023/08/30	0	0.00	6.3	130.71	131.00	-6.3	18,829	-0.03%
2023/08/29	24	130.44	17	130.38	130.50	7	18,716	0.04%
2023/08/28	5.3	128.90	4.1	127.77	128.00	1.2	18,495	0.01%
2023/08/25	4.1	127.05	12	127.71	128.00	-7.9	18,358	-0.04%
2023/08/24	24	129.44	16.2	131.83	127.50	7.8	18,178	0.04%
2023/08/23	5.9	126.78	18	126.47	127.00	-12.1	17,756	-0.07%
2023/08/22	29.3	124.09	13.1	123.61	123.00	16.2	17,452	0.09%
2023/08/21	32.1	125.41	35.2	124.79	124.00	-3.1	17,223	-0.02%
2023/08/18	2.2	119.77	8	122.38	117.50	-5.8	16,720	-0.03%
2023/08/17	8	122.25	9	121.11	123.00	-1	16,510	-0.01%
2023/08/15	21.1	117.12	19	117.42	117.50	2.1	16,085	0.01%
2023/08/14	21	118.52	14	117.75	118.00	7	16,066	0.04%
2023/08/11	6	118.58	14.2	119.12	119.00	-8.2	16,117	-0.05%
2023/08/10	8.1	115.86	5	115.80	115.50	3.1	15,880	0.02%
2023/08/09	0	0.00	3	118.00	118.00	-3	15,674	-0.02%
2023/08/08	16.2	119.80	11	119.14	118.00	5.2	15,831	0.03%
2023/08/07	13.2	118.62	11.3	120.19	120.50	1.9	15,971	0.01%
2023/08/04	6	116.83	16.2	116.26	118.00	-10.1	15,753	-0.06%
2023/08/02	35.1	117.22	8	113.19	113.50	27.1	15,506	0.17%
2023/08/01	30	120.27	72	118.21	120.00	-42	14,885	-0.28%
2023/07/31	29.1	113.17	6	112.08	111.50	23.1	14,092	0.16%
2023/07/28	4	107.38	0	0.00	109.50	4	13,660	0.03%
2023/07/27	10	108.40	7	108.64	108.00	3	13,657	0.02%
2023/07/26	1	107.50	22	109.34	107.50	-21	13,667	-0.15%
2023/07/25	27.4	109.64	3	109.67	109.00	24.4	13,617	0.18%
2023/07/24	7	111.64	5	112.00	112.00	2	13,484	0.01%
2023/07/21	5	107.70	9.1	107.08	109.00	-4.1	13,341	-0.03%
2023/07/20	4	111.38	1	111.50	109.00	3	13,231	0.02%
2023/07/19	7.1	114.25	27.2	111.81	110.00	-20.2	13,099	-0.15%
2023/07/18	27.1	120.69	20	118.30	117.00	7.1	12,825	0.06%
2023/07/17	19.1	117.46	18	117.67	118.00	1.1	12,373	0.01%
2023/07/14	9	117.22	8	116.94	117.00	1	12,227	0.01%
2023/07/13	31	120.29	54	119.39	115.50	-23	12,008	-0.19%
2023/07/12	43	117.52	114	115.80	116.00	-71	11,570	-0.61%	大賣/
2023/07/11	69	119.67	13	118.89	121.00	56	11,305	0.50%
2023/07/10	88.1	114.38	41.1	112.71	113.00	47	10,783	0.44%
2023/07/07	6	108.42	10	108.25	107.00	-4	10,256	-0.04%
2023/07/06	16	107.03	11.2	107.79	107.50	4.8	10,042	0.05%
2023/07/05	18.1	107.66	18.2	107.67	106.00	-0.1	9,920	0.00%
2023/07/04	2	100.00	3.1	102.19	103.50	-1.1	9,357	-0.01%
2023/07/03	11	102.64	19.1	101.16	102.50	-8	9,283	-0.09%
2023/06/30	1	95.20	1	95.30	95.30	0	9,204	0.00%
2023/06/29	3	98.10	53.1	97.63	96.50	-50.1	9,636	-0.52%
2023/06/28	20	95.46	91	96.15	94.30	-71	9,437	-0.75%
2023/06/27	0.1	92.67	1	92.80	92.60	-1	9,333	-0.01%
2023/06/26	0	0.00	1	93.40	93.30	-1	9,400	-0.01%
2023/06/21	2	94.35	30	94.50	94.20	-28	9,396	-0.30%
2023/06/20	10	94.30	11.1	95.78	95.10	-1.1	9,327	-0.01%
2023/06/19	3	95.37	32.1	95.61	95.60	-29.1	9,248	-0.31%
2023/06/16	4	93.90	106	94.00	94.00	-102	9,060	-1.13%	大賣/鉅額交易
2023/06/15	0.2	92.60	1	92.31	92.60	-0.8	8,933	-0.01%
2023/06/14	1.1	92.47	5	92.32	92.50	-3.9	8,870	-0.04%
2023/06/13	52	92.07	3	91.57	91.80	49	8,846	0.55%
2023/06/12	2	91.90	2	90.95	91.00	0	8,776	0.00%
2023/06/09	3	90.64	2	90.55	90.30	1	8,679	0.01%
2023/06/08	10.3	92.18	13	91.58	90.00	-2.7	8,604	-0.03%
2023/06/07	2	88.95	0	0.00	90.10	2	8,341	0.02%
2023/06/06	0.3	87.64	2	87.60	87.40	-1.7	8,317	-0.02%
2023/06/05	0.2	88.80	0	0.00	88.50	0.2	8,349	0.00%
2023/06/02	0.1	88.70	2	88.70	88.50	-2	8,443	-0.02%
2023/05/31	2.1	88.05	15	88.13	87.50	-13	8,357	-0.15%
2023/05/30	0.2	87.15	0	0.00	87.30	0.2	8,287	0.00%
2023/05/29	0.1	87.80	5	87.70	87.50	-5	8,284	-0.06%
2023/05/26	2.1	85.61	27	85.61	86.00	-25	8,246	-0.30%
2023/05/25	24.1	85.89	1	85.30	85.50	23.1	8,211	0.28%
2023/05/24	0	0.00	1	85.20	85.40	-1	8,184	-0.01%
2023/05/23	0	0.00	6	85.40	84.80	-6	8,214	-0.07%
2023/05/22	1	85.20	0	0.00	85.20	1	8,177	0.01%
2023/05/19	4.1	84.21	0	0.00	84.10	4.1	8,144	0.05%
2023/05/18	14	84.18	10	84.50	84.30	4	8,123	0.05%
2023/05/17	62.1	84.10	10	84.30	84.10	52.1	8,018	0.65%
2023/05/16	5	85.98	0	0.00	86.60	5	7,848	0.06%
2023/05/12	21.2	82.47	1	84.50	84.10	20.2	7,828	0.26%
2023/05/11	22	88.08	15	89.73	85.80	7	7,519	0.09%
2023/05/10	20	96.25	0	0.00	95.30	20	7,054	0.28%
2023/05/09	0.1	95.77	5	95.80	95.80	-4.9	7,014	-0.07%
2023/05/08	9.1	96.63	0	0.00	97.00	9.1	6,966	0.13%
2023/05/05	0	0.00	1	95.80	95.30	-1	6,981	-0.01%
2023/05/03	1	95.00	1	95.80	94.70	0	7,062	0.00%
2023/05/02	12	94.76	0	0.00	94.90	12	7,062	0.17%
2023/04/28	3	92.23	3	92.40	92.40	0	7,018	0.00%
2023/04/26	4	91.23	3	90.93	91.30	1	6,898	0.01%
2023/04/25	3	89.87	0	0.00	90.00	3	6,846	0.04%
2023/04/24	7	92.64	1	92.30	92.30	6	6,757	0.09%
2023/04/21	6.2	94.95	40	94.22	92.50	-33.8	6,713	-0.50%
2023/04/20	6	97.50	1	98.50	97.10	5	6,542	0.08%
2023/04/19	16.1	99.97	20	100.25	100.50	-3.9	6,415	-0.06%
2023/04/18	1.1	99.45	2	97.70	97.70	-0.9	6,253	-0.01%
2023/04/17	17	98.91	1	99.80	98.60	16	6,160	0.26%
2023/04/14	57.2	98.69	13	99.60	99.20	44.2	5,981	0.74%
2023/04/13	12	96.38	0	0.00	95.90	12	5,721	0.21%
2023/04/12	10	98.65	0	0.00	98.50	10	5,627	0.18%
2023/04/11	9	99.12	1	100.00	98.40	8	5,599	0.14%
2023/04/10	10	99.08	2.3	99.45	99.30	7.7	5,571	0.14%
2023/04/07	0.2	101.00	0	0.00	99.90	0.2	5,358	0.00%
2023/04/06	6	103.17	5.1	101.79	101.00	0.9	5,321	0.02%
2023/03/31	26	102.37	17.1	103.44	103.50	8.9	5,153	0.17%
2023/03/30	47	100.39	27.7	101.43	103.50	19.3	4,796	0.40%
2023/03/29	1	94.10	6	93.43	94.40	-5	4,239	-0.12%
2023/03/28	103	93.66	1	91.70	91.70	102	4,164	2.45%	大買/鉅額交易
2023/03/27	36.1	91.42	15	92.01	92.80	21.1	3,977	0.53%
2023/03/24	0	0.00	1	90.30	89.60	-1	3,857	-0.03%
2023/03/23	1	88.50	1	89.40	89.60	0	3,839	0.00%
2023/03/16	1	86.00	0	0.00	86.00	1	4,090	0.02%
2023/03/15	0	0.00	2	88.50	88.50	-2	4,156	-0.05%
2023/03/13	0.3	86.60	0	0.00	88.20	0.3	4,439	0.01%
2023/03/10	5.1	87.78	5	86.90	86.50	0.1	4,534	0.00%
2023/03/09	2.2	89.51	16	89.88	88.40	-13.9	4,924	-0.28%
2023/03/08	1	89.00	1	88.70	88.70	0	4,935	0.00%
2023/03/07	10	89.24	10	89.44	89.40	0	4,936	0.00%
2023/03/06	0.2	86.00	2	87.35	87.30	-1.9	4,812	-0.04%
2023/03/03	1.1	85.37	1	85.10	85.00	0.1	4,828	0.00%
2023/03/01	3	83.74	0	0.00	84.30	3	5,100	0.06%
2023/02/24	0	0.00	2	85.30	84.40	-2	5,098	-0.04%
2023/02/23	11	84.00	2	84.40	84.30	9	5,084	0.18%
2023/02/22	6	83.90	0	0.00	84.20	6	5,100	0.12%
2023/02/21	1	85.20	0	0.00	85.20	1	5,137	0.02%
2023/02/20	6.2	86.67	2	86.50	86.30	4.2	5,182	0.08%
2023/02/17	1	87.20	0	0.00	87.60	1	5,220	0.02%
2023/02/16	2.1	87.80	0	0.00	87.60	2.1	5,321	0.04%
2023/02/15	1	87.50	4	86.30	86.30	-3	5,661	-0.05%
2023/02/14	4	86.35	5	86.54	86.70	-1	6,298	-0.02%
2023/02/13	1	84.20	0	0.00	86.20	1	6,363	0.02%
2023/02/10	3.1	83.89	6	84.60	83.30	-3	6,404	-0.05%
2023/02/09	1.1	85.46	4	85.20	85.20	-2.9	6,464	-0.04%
2023/02/08	2	86.55	0	0.00	85.70	2	6,498	0.03%
2023/02/07	0	0.00	1	86.00	86.00	-1	6,765	-0.01%
2023/02/06	0.1	85.40	1	85.40	85.50	-0.9	6,724	-0.01%
2023/02/03	0.1	85.30	4	84.80	85.30	-3.9	6,729	-0.06%
2023/02/02	2.2	84.66	5	85.00	85.50	-2.8	6,701	-0.04%
2023/02/01	6	81.98	4	83.50	83.50	2	6,641	0.03%
2023/01/31	1.3	81.57	1	82.00	81.60	0.3	6,592	0.00%
2023/01/30	0	0.00	1	82.70	82.20	-1	6,619	-0.02%
2023/01/17	0.3	81.80	0	0.00	81.60	0.3	6,709	0.00%
2023/01/13	0.1	81.50	0	0.00	81.20	0.1	6,870	0.00%
2023/01/12	0.1	81.80	0	0.00	82.00	0.1	6,968	0.00%
2023/01/09	0.1	81.50	0	0.00	81.20	0.1	7,201	0.00%
2023/01/05	0.2	80.60	0	0.00	79.60	0.2	7,464	0.00%
2023/01/03	0.2	79.30	1	78.60	78.90	-0.8	7,557	-0.01%
2022/12/30	0.1	78.70	0	0.00	78.40	0.1	7,604	0.00%
2022/12/29	1	77.60	0	0.00	77.70	1	7,659	0.01%
2022/12/28	5.5	79.04	4	77.88	78.30	1.5	7,795	0.02%
2022/12/23	2	81.10	0	0.00	80.80	2	7,818	0.03%
2022/12/21	4	82.60	1	82.50	82.50	3	7,983	0.04%
2022/12/20	0	0.00	1	82.40	81.60	-1	8,097	-0.01%
2022/12/19	4	83.80	0	0.00	83.90	4	8,108	0.05%
2022/12/16	2	85.00	0	0.00	84.80	2	8,167	0.02%
2022/12/13	0	0.00	3	85.93	85.00	-3	8,287	-0.04%
2022/12/07	1	87.00	2	87.60	88.10	-1	8,222	-0.01%
2022/12/06	1	90.00	22	90.62	89.60	-21	8,345	-0.25%
2022/12/05	6	94.07	4	92.73	91.60	2	8,468	0.02%
2022/12/02	5	92.58	0	0.00	92.20	5	8,278	0.06%
2022/12/01	12	89.53	58	90.32	92.10	-46	8,166	-0.56%
2022/11/30	2	86.45	1	86.10	86.30	1	7,734	0.01%
2022/11/29	3	85.67	4	86.03	85.70	-1	7,663	-0.01%
2022/11/28	1	84.70	0.3	84.90	84.70	0.7	7,567	0.01%
2022/11/25	11	85.15	5	85.48	84.00	6	7,572	0.08%
2022/11/24	10	85.82	2	85.35	85.50	8	7,515	0.11%
2022/11/23	5	84.60	9	85.26	86.00	-4	7,435	-0.05%
2022/11/22	2	82.05	2	83.00	82.90	0	7,289	0.00%
2022/11/21	2	83.00	1	82.80	82.70	1	7,304	0.01%
2022/11/18	16	83.05	21	83.30	82.10	-5	7,399	-0.07%
2022/11/17	21.3	82.24	5	82.30	82.30	16.3	7,376	0.22%
2022/11/16	23	81.55	16	80.60	81.00	7	7,310	0.10%
2022/11/15	2	81.85	16	81.91	81.80	-14	7,232	-0.19%
2022/11/14	3	82.13	3	83.13	82.40	0	7,210	0.00%
2022/11/11	34	86.11	5	83.60	82.60	29	7,216	0.40%
2022/11/10	36	87.34	32	86.93	84.60	4	6,871	0.06%
2022/11/09	2	85.95	2	84.95	84.60	0	6,211	0.00%
2022/11/07	5	84.28	2	85.75	85.40	3	6,095	0.05%
2022/11/04	1	83.30	0	0.00	83.70	1	6,190	0.02%
2022/11/03	2	86.75	4	87.10	83.70	-2	6,417	-0.03%
2022/11/02	3	84.07	2	83.85	84.00	1	6,263	0.02%
2022/11/01	3	84.07	5	84.28	84.30	-2	6,499	-0.03%
2022/10/31	1	82.90	2	83.20	83.70	-1	6,804	-0.01%
2022/10/28	2	82.70	0	0.00	81.50	2	7,129	0.03%
2022/10/27	1	81.90	1	82.20	84.10	0	7,101	0.00%
2022/10/26	1	80.40	2	80.50	81.80	-1	7,080	-0.01%
2022/10/25	4	80.53	4	81.45	81.40	0	6,995	0.00%
2022/10/21	5	82.78	1	81.70	81.80	4	6,871	0.06%
2022/10/20	4	84.83	1	85.30	85.00	3	6,801	0.04%
2022/10/19	2	84.95	2	84.65	84.00	0	6,709	0.00%
2022/10/18	5	86.04	5	85.50	84.70	0	6,676	0.00%
2022/10/17	24	84.30	11	83.05	85.00	13	6,586	0.20%
2022/10/14	25	87.33	47	88.14	87.60	-22	6,479	-0.34%
2022/10/13	1	86.40	0	0.00	83.40	1	6,250	0.02%
2022/10/11	1	84.90	4	85.05	85.00	-3	6,170	-0.05%
2022/10/07	0	0.00	2	87.90	87.60	-2	6,194	-0.03%
2022/10/06	0	0.00	3	87.03	87.50	-3	6,207	-0.05%
2022/10/05	3	88.13	13.5	88.17	87.00	-10.5	6,160	-0.17%
2022/10/04	3	84.67	5	84.52	84.80	-2	5,993	-0.03%
2022/10/03	2	81.50	1	82.30	82.00	1	5,935	0.02%
2022/09/30	1	80.30	4	79.48	81.80	-3	5,947	-0.05%
2022/09/28	22	82.18	24	82.04	81.00	-2	5,829	-0.03%
2022/09/27	2	85.75	21	85.47	86.10	-19	5,690	-0.33%
2022/09/26	1	81.40	0	0.00	80.40	1	5,545	0.02%
2022/09/23	8	83.14	0	0.00	83.20	8	5,512	0.15%
2022/09/22	1	83.50	1	85.80	86.80	0	5,445	0.00%
2022/09/20	0	0.00	2	84.40	85.60	-2	5,336	-0.04%
2022/09/19	2	82.80	1	82.70	82.60	1	5,269	0.02%
2022/09/16	3	84.27	3	84.70	83.70	0	5,295	0.00%
2022/09/15	0	0.00	2	85.80	84.20	-2	5,277	-0.04%
2022/09/14	7	84.54	1	84.60	85.00	6	5,221	0.11%
2022/09/13	23	86.92	0	0.00	85.90	23	5,147	0.45%
2022/09/12	8	87.40	16.1	86.90	89.10	-8.1	4,901	-0.17%
2022/09/08	0	0.00	1	83.20	83.20	-1	4,660	-0.02%
2022/09/05	3	85.20	4	83.13	82.80	-1	4,673	-0.02%
2022/09/02	1	83.70	1.2	84.09	83.50	-0.2	4,635	0.00%
2022/09/01	1	83.50	1	83.80	83.80	0	4,627	0.00%
2022/08/31	1	84.40	1	84.40	85.00	0	4,615	0.00%
2022/08/30	2	83.25	1	83.70	84.40	1	4,586	0.02%
2022/08/29	1	81.30	4	81.28	82.60	-3	4,552	-0.07%
2022/08/26	2	84.35	4	84.63	83.80	-2	4,518	-0.04%
2022/08/25	7	84.17	7	84.84	84.70	0	4,434	0.00%
2022/08/23	2	80.75	12	80.38	80.60	-10	4,256	-0.23%
2022/08/22	14	80.99	3	81.17	81.30	11	4,234	0.26%
2022/08/19	3	83.83	1	83.00	82.20	2	4,177	0.05%
2022/08/18	1	83.60	7.2	84.02	84.20	-6.2	4,096	-0.15%
2022/08/17	1	81.20	1	81.90	82.40	0	3,962	0.00%
2022/08/16	7	81.13	2	81.00	81.20	5	3,910	0.13%
2022/08/15	1	81.40	1	80.70	80.90	0	3,887	0.00%
2022/08/12	2	81.20	0	0.00	81.30	2	3,845	0.05%
2022/08/11	15.1	82.13	14	81.94	81.50	1.1	3,784	0.03%
2022/08/10	22	82.59	24	82.90	82.20	-2	3,609	-0.06%
2022/08/09	4	81.10	5.2	80.87	81.00	-1.1	3,343	-0.03%
2022/08/08	24.1	80.52	26	80.41	80.90	-1.9	3,214	-0.06%
2022/08/05	7	77.89	16	76.99	79.00	-9	2,992	-0.30%
2022/08/04	9	75.58	67	75.45	76.20	-58	2,710	-2.14%
2022/08/03	1	73.30	0	0.00	72.90	1	2,402	0.04%
2022/08/01	1	74.80	2	74.35	74.40	-1	2,535	-0.04%
2022/07/29	0	0.00	7	74.57	75.00	-7	2,702	-0.26%
2022/07/27	0	0.00	6	73.47	73.50	-6	2,887	-0.21%
2022/07/26	2	72.50	5	72.22	72.70	-3	2,920	-0.10%
2022/07/25	0	0.00	1	72.60	72.70	-1	3,014	-0.03%
2022/07/22	0.2	72.10	0	0.00	72.50	0.2	3,124	0.00%
2022/07/21	33	71.52	0	0.00	72.90	33	3,243	1.02%
2022/07/20	1	72.50	0	0.00	72.60	1	3,436	0.03%
2022/07/18	0	0.00	4	71.53	71.90	-4	3,588	-0.11%
2022/07/15	5.1	71.47	15	71.03	69.90	-9.9	3,598	-0.28%
2022/07/14	1	70.60	4	69.65	70.20	-3	3,534	-0.08%
2022/07/13	0	0.00	1	66.10	65.70	-1	3,460	-0.03%
2022/07/12	15	67.40	0	0.00	67.20	15	3,425	0.44%
2022/07/11	1	70.50	2	70.30	68.60	-1	3,402	-0.03%
2022/07/07	1	65.00	1	66.70	68.90	0	3,343	0.00%
2022/07/05	1	63.00	0	0.00	63.70	1	3,305	0.03%
2022/06/28	1	70.90	0	0.00	70.60	1	3,210	0.03%
2022/06/27	0	0.00	11	70.30	70.30	-11	3,197	-0.34%
2022/06/24	2	70.35	0	0.00	69.90	2	3,162	0.06%
2022/06/23	1	69.00	0	0.00	69.20	1	3,077	0.03%
2022/06/16	0	0.00	2	68.50	67.80	-2	2,982	-0.07%
2022/06/15	0	0.00	2	68.50	68.50	-2	2,925	-0.07%
2022/06/14	0	0.00	4	66.53	67.30	-4	2,866	-0.14%
2022/06/13	1	65.70	3	65.80	65.60	-2	2,842	-0.07%
2022/06/10	6	67.28	0	0.00	66.90	6	2,838	0.21%
2022/06/09	0	0.00	5	66.26	66.90	-5	2,818	-0.18%
2022/06/07	3	64.50	0	0.00	64.60	3	2,771	0.11%
2022/06/06	2	65.10	0	0.00	65.30	2	2,761	0.07%
2022/05/30	6	64.08	0	0.00	64.20	6	2,756	0.22%
2022/05/27	0	0.00	1	63.10	63.10	-1	2,738	-0.04%
2022/05/26	0	0.00	1	62.20	62.30	-1	2,737	-0.04%
2022/05/23	0	0.00	3	63.67	63.70	-3	2,731	-0.11%
2022/05/20	2	62.60	0	0.00	62.50	2	2,714	0.07%
2022/05/18	0.2	63.30	0	0.00	63.80	0.2	2,675	0.01%
2022/05/17	1	63.40	2	63.50	63.50	-1	2,629	-0.04%
2022/05/16	1	64.20	2	63.95	63.90	-1	2,607	-0.04%
2022/05/13	2	64.25	2	64.65	64.90	0	2,589	0.00%
2022/05/12	1	63.60	1	64.60	63.80	0	2,565	0.00%
2022/05/11	2	63.00	2	63.50	62.80	0	2,521	0.00%
2022/05/10	5	62.02	4	62.38	62.70	1	2,476	0.04%
2022/05/09	3	63.87	1	64.60	63.00	2	2,394	0.08%
2022/05/06	23.7	66.69	10	65.78	65.60	13.7	2,317	0.59%
2022/05/05	19.3	72.75	19	71.12	70.10	0.3	2,151	0.01%
2022/05/04	0	0.00	6	75.93	75.20	-6	1,937	-0.31%
2022/05/03	4	76.43	2	76.90	76.00	2	1,921	0.10%
2022/04/29	0	0.00	7	76.59	76.70	-7	1,867	-0.37%
2022/04/28	12	75.76	15	75.75	75.60	-3	1,810	-0.17%
2022/04/27	9	75.48	2	76.35	75.00	7	1,731	0.40%
2022/04/26	25	77.02	7	77.94	76.30	18	1,662	1.08%
2022/04/25	2	76.90	1	76.90	76.90	1	1,434	0.07%
2022/04/22	15	76.70	4.2	76.65	77.10	10.8	1,353	0.80%
2022/04/21	3	74.10	4	75.15	75.90	-1	1,245	-0.08%
2022/04/20	1	73.80	2	73.70	74.10	-1	1,182	-0.09%
2022/04/19	0	0.00	1	72.40	71.90	-1	1,144	-0.09%
2022/04/11	1	73.70	0	0.00	71.80	1	1,281	0.08%
2022/04/07	2	71.40	0	0.00	70.80	2	1,313	0.15%
2022/04/06	0	0.00	2	71.90	71.80	-2	1,333	-0.15%
2022/03/30	1	72.40	0	0.00	71.80	1	1,531	0.07%
2022/03/24	1	70.90	0	0.00	71.50	1	1,572	0.06%
2022/03/23	0	0.00	2	70.70	71.00	-2	1,611	-0.12%
2022/03/21	2	70.10	0	0.00	70.20	2	1,849	0.11%
2022/03/16	1	68.00	0	0.00	68.20	1	1,960	0.05%
2022/03/14	0	0.00	26	69.87	69.90	-26	2,022	-1.29%
2022/03/10	1	69.60	0	0.00	69.90	1	2,060	0.05%
2022/03/08	20	68.45	90	67.69	67.80	-70	2,101	-3.33%
2022/02/24	1	72.10	3	70.67	70.20	-2	2,202	-0.09%
2022/02/23	0	0.00	1	72.50	72.50	-1	2,231	-0.04%
2022/02/17	0	0.00	2	73.55	73.70	-2	2,401	-0.08%
2022/02/16	1	73.30	0	0.00	73.30	1	2,462	0.04%
2022/02/15	0	0.00	1	72.60	72.40	-1	2,522	-0.04%
2022/02/14	0	0.00	92	72.90	73.10	-92	2,694	-3.41%
2022/02/08	67	72.47	1	72.30	72.60	66	2,953	2.23%
2022/02/07	25	71.30	0	0.00	71.70	25	3,126	0.80%
2022/01/26	0	0.00	1	69.80	70.10	-1	3,360	-0.03%
2022/01/25	1	69.80	0	0.00	70.00	1	3,443	0.03%
2022/01/21	2	69.90	0	0.00	69.90	2	3,579	0.06%
2022/01/20	0	0.00	1	71.90	71.60	-1	3,622	-0.03%
2022/01/19	4	72.77	5	72.96	72.60	-1	3,750	-0.03%
2022/01/18	1	75.30	0	0.00	75.10	1	3,754	0.03%
2022/01/14	1	73.60	0	0.00	73.90	1	3,854	0.03%
2022/01/13	0	0.00	2	73.80	74.40	-2	3,864	-0.05%
2022/01/11	4	74.43	1	73.70	73.70	3	3,865	0.08%
2022/01/07	0	0.00	14	74.55	74.10	-14	3,836	-0.36%
2022/01/06	14	75.60	0	0.00	75.20	14	3,801	0.37%
2022/01/05	3	75.57	0	0.00	75.60	3	3,797	0.08%
2022/01/04	1	76.10	1	76.50	76.00	0	3,787	0.00%
2021/12/30	0	0.00	3	77.83	78.00	-3	3,799	-0.08%
2021/12/29	2	76.55	0	0.00	77.30	2	3,762	0.05%
2021/12/28	14	77.14	1	77.30	76.80	13	3,765	0.35%
2021/12/27	5	77.80	1	77.70	77.70	4	3,700	0.11%
2021/12/24	0	0.00	1	75.50	75.70	-1	3,647	-0.03%
2021/12/21	1	75.00	0	0.00	75.10	1	3,732	0.03%
2021/12/17	0	0.00	1	77.10	75.50	-1	3,850	-0.03%
2021/12/16	1	77.60	4	78.25	77.30	-3	3,896	-0.08%
2021/12/15	8	78.05	4	77.80	78.00	4	3,940	0.10%
2021/12/14	7	76.56	8	76.45	76.20	-1	3,805	-0.03%
2021/12/13	1	75.20	0	0.00	75.40	1	3,715	0.03%
2021/12/09	1	74.60	1	75.30	74.80	0	3,690	0.00%
2021/12/07	1	73.20	1	73.70	72.90	0	3,615	0.00%
2021/12/03	0	0.00	2	73.05	73.20	-2	3,594	-0.06%
2021/12/02	1.5	73.23	0	0.00	73.20	1.5	3,588	0.04%
2021/12/01	0.3	73.50	1	74.20	74.20	-0.7	3,562	-0.02%
2021/11/30	1	75.30	1	75.40	74.30	0	3,547	0.00%
2021/11/23	0.5	75.57	0	0.00	75.10	0.5	3,493	0.01%
2021/11/22	0	0.00	2	77.40	77.00	-2	3,466	-0.06%
2021/11/19	5	75.50	1	75.60	75.80	4	3,419	0.12%
2021/11/18	1	76.50	0	0.00	76.10	1	3,398	0.03%
2021/11/17	0	0.00	1	77.10	75.80	-1	3,382	-0.03%
2021/11/16	1	76.00	1	77.10	76.80	0	3,371	0.00%
2021/11/15	2	75.10	0	0.00	75.70	2	3,290	0.06%
2021/11/12	0	0.00	5	74.40	74.50	-5	3,234	-0.15%
2021/11/11	6	75.75	2	76.15	74.90	4	3,182	0.13%
2021/11/10	2	78.40	2	78.05	78.80	0	3,037	0.00%
2021/11/09	2	78.65	38	79.00	79.00	-36	3,011	-1.20%
2021/11/08	1	77.10	3	77.10	77.50	-2	2,964	-0.07%
2021/11/05	2	78.90	5	79.30	79.50	-3	2,890	-0.10%
2021/11/04	4	79.50	2	79.00	79.90	2	2,813	0.07%
2021/11/03	41	79.66	5	78.54	78.20	36	2,662	1.35%
2021/11/01	0	0.00	6	78.98	78.60	-6	2,366	-0.25%
2021/10/29	0	0.00	8	77.15	77.50	-8	2,283	-0.35%
2021/10/28	2	77.70	3	77.37	77.50	-1	2,244	-0.04%
2021/10/27	12	76.53	14	76.61	77.30	-2	2,157	-0.09%
2021/10/26	5	75.00	8	75.39	75.00	-3	2,023	-0.15%
2021/10/25	8	74.61	1	74.10	74.90	7	2,002	0.35%
2021/10/18	0	0.00	7	70.00	70.00	-7	2,161	-0.32%
2021/10/13	0	0.00	1	70.40	70.40	-1	2,500	-0.04%
2021/10/12	0	0.00	8	71.30	71.10	-8	2,657	-0.30%
2021/10/08	0	0.00	5	74.30	74.30	-5	2,827	-0.18%
2021/10/07	0	0.00	1	72.70	73.50	-1	3,125	-0.03%
2021/10/05	1	71.90	16	70.45	72.00	-15	3,346	-0.45%
2021/10/04	2	70.40	0	0.00	70.20	2	3,370	0.06%
2021/10/01	17	70.95	1	70.60	70.60	16	3,394	0.47%
2021/09/29	7	72.00	1	72.30	72.10	6	3,414	0.18%
2021/09/28	12	73.03	2	73.70	72.90	10	3,470	0.29%
2021/09/27	4	75.58	1	74.30	74.30	3	3,501	0.09%
2021/09/23	4	74.13	4	74.08	74.20	0	3,508	0.00%
2021/09/22	14	72.25	1	74.20	74.90	13	3,634	0.36%
2021/09/17	4	72.18	0	0.00	72.50	4	3,556	0.11%
2021/09/01	2	71.40	0	0.00	71.40	2	3,611	0.06%
2021/08/31	1	72.00	0	0.00	72.40	1	3,594	0.03%
2021/08/24	0	0.00	1	70.90	70.00	-1	3,580	-0.03%
2021/08/23	1	70.50	5	70.30	70.50	-4	3,582	-0.11%
2021/08/19	0	0.00	1	68.80	68.10	-1	3,555	-0.03%
2021/08/18	0	0.00	8	69.80	69.80	-8	3,546	-0.23%
2021/08/16	1	68.00	21	68.22	69.50	-20	3,534	-0.57%
2021/08/13	1	70.40	0	0.00	70.50	1	3,510	0.03%
2021/08/12	0	0.00	5	71.30	71.20	-5	3,504	-0.14%
2021/08/11	5	72.60	5	72.30	72.20	0	3,500	0.00%
2021/08/09	1	72.30	13	72.10	72.00	-12	3,502	-0.34%
2021/08/05	0	0.00	1	74.00	73.30	-1	3,506	-0.03%
2021/08/03	3	73.57	0	0.00	73.30	3	3,616	0.08%
2021/08/02	0	0.00	0.3	74.10	74.00	-0.3	3,588	-0.01%
2021/07/30	2	75.00	0	0.00	74.20	2	3,582	0.06%
2021/07/28	5.5	75.64	0	0.00	76.10	5.5	3,565	0.15%
2021/07/26	1	79.60	2	79.80	79.10	-1	3,527	-0.03%
2021/07/23	1	79.00	56	78.61	78.60	-55	3,487	-1.58%
2021/07/22	13	78.45	16	79.20	79.10	-3	3,545	-0.08%
2021/07/21	9.5	79.32	3	77.27	76.90	6.6	3,547	0.18%
2021/07/20	15	79.20	2	79.90	79.10	13	3,441	0.38%
2021/07/19	1	79.50	0	0.00	80.50	1	3,404	0.03%
2021/07/16	96.2	79.65	11	80.81	79.80	85.2	3,355	2.54%
2021/07/15	63.7	80.00	26.4	79.14	78.80	37.3	3,200	1.17%
2021/07/14	30.1	78.40	15	78.94	79.00	15.1	3,035	0.50%
2021/07/13	16	77.02	7	77.89	77.00	9	2,727	0.33%
2021/07/12	6.2	74.39	0	0.00	74.70	6.2	2,556	0.24%
2021/07/09	0.3	74.50	1	74.10	74.80	-0.7	2,564	-0.03%
2021/07/08	1	75.80	0	0.00	75.70	1	2,555	0.04%
2021/07/07	0	0.00	1	76.00	76.30	-1	2,540	-0.04%
2021/07/06	7.5	75.88	1	76.50	75.10	6.5	2,539	0.26%
2021/07/05	5	76.72	4.2	76.62	76.80	0.8	2,552	0.03%
2021/07/02	5	76.46	4	76.80	76.20	1	2,501	0.04%
2021/07/01	1	75.90	7	75.67	75.40	-6	2,448	-0.25%
2021/06/30	7.4	75.98	2	76.30	76.00	5.4	2,421	0.22%
2021/06/29	11	75.34	21	75.55	76.00	-10	2,314	-0.43%
2021/06/28	1	71.80	5	71.84	72.00	-4	2,112	-0.19%
2021/06/25	0	0.00	3	70.33	70.30	-3	2,080	-0.14%
2021/06/23	0	0.00	1	68.20	68.30	-1	2,070	-0.05%
2021/06/22	4	66.75	3	66.80	66.90	1	2,077	0.05%
2021/06/21	1	67.70	0	0.00	67.00	1	2,087	0.05%
2021/06/02	1	66.50	0	0.00	66.90	1	2,384	0.04%
2021/05/21	2	63.45	2	63.80	63.90	0	2,631	0.00%
2021/05/19	2	62.30	0	0.00	62.50	2	2,681	0.07%
2021/05/13	1	60.30	0	0.00	63.80	1	2,705	0.04%
2021/05/11	3	67.17	0	0.00	66.70	3	2,602	0.12%
2021/05/10	3	69.60	0	0.00	69.00	3	2,582	0.12%
2021/05/07	0	0.00	1	70.40	70.40	-1	2,586	-0.04%
2021/05/06	4	69.05	0	0.00	68.80	4	2,607	0.15%
2021/05/04	8	71.33	0	0.00	70.70	8	2,596	0.31%
2021/05/03	12	72.94	5	72.50	72.20	7	2,631	0.27%
2021/04/29	0	0.00	5	74.40	74.40	-5	2,619	-0.19%
2021/04/28	11	76.28	11	76.45	75.90	0	2,652	0.00%
2021/04/27	8	74.33	5	74.92	75.10	3	2,598	0.12%
2021/04/26	2	72.20	1	72.30	72.30	1	2,558	0.04%
2021/04/23	2	71.55	0	0.00	72.00	2	2,577	0.08%
2021/04/22	2	73.05	5	72.00	72.70	-3	2,565	-0.12%
2021/04/21	0	0.00	5	74.40	74.20	-5	2,530	-0.20%
2021/04/20	2	74.65	27	74.71	74.60	-25	2,572	-0.97%
2021/04/19	1	75.10	1	74.90	74.90	0	2,604	0.00%
2021/04/16	1	75.00	7	75.09	75.00	-6	2,702	-0.22%
2021/04/15	6	73.62	0	0.00	73.70	6	2,689	0.22%
2021/04/14	7	74.80	0	0.00	74.70	7	2,659	0.26%
2021/04/13	5	76.10	0	0.00	74.80	5	2,693	0.19%
2021/04/12	1	76.20	1	76.60	75.80	0	2,727	0.00%
2021/04/09	6.6	76.50	15	76.51	76.20	-8.4	2,928	-0.29%
2021/04/08	1	76.00	1	75.90	75.80	0	2,908	0.00%
2021/04/07	3	74.83	5	75.60	75.70	-2	2,908	-0.07%
2021/04/06	3	74.17	0	0.00	73.90	3	2,893	0.10%
2021/04/01	2	74.50	0	0.00	74.50	2	2,889	0.07%
2021/03/30	8	74.26	1	74.10	74.40	7	2,909	0.24%
2021/03/29	1	74.10	40	74.29	74.00	-39	2,924	-1.33%
2021/03/26	7	74.04	30	73.97	73.90	-23	2,933	-0.78%
2021/03/25	1	73.20	0	0.00	74.00	1	2,942	0.03%
2021/03/24	2	73.50	0	0.00	73.40	2	2,968	0.07%
2021/03/23	0	0.00	5	73.54	73.00	-5	2,993	-0.17%
2021/03/22	2	73.35	22	73.32	73.30	-20	2,998	-0.67%
2021/03/19	4	74.03	7	74.10	74.00	-3	3,033	-0.10%
2021/03/18	23	74.19	5	74.70	74.90	18	3,033	0.59%
2021/03/17	1	75.00	0	0.00	74.90	1	3,001	0.03%
2021/03/16	1	75.10	0	0.00	75.20	1	3,058	0.03%
2021/03/15	3.2	75.22	0	0.00	75.20	3.2	3,091	0.10%
2021/03/12	0	0.00	5	75.40	75.50	-5	3,116	-0.16%
2021/03/11	0	0.00	1	75.50	75.50	-1	3,192	-0.03%
2021/03/10	1	74.80	0	0.00	74.80	1	3,229	0.03%
2021/03/09	0	0.00	10	74.65	75.00	-10	3,261	-0.31%
2021/03/08	0	0.00	5	74.90	75.10	-5	3,303	-0.15%
2021/03/05	6	74.57	5	74.80	74.80	1	3,315	0.03%
2021/03/04	6	75.03	0	0.00	75.00	6	3,344	0.18%
2021/03/02	1	75.60	0.2	76.00	75.50	0.8	3,374	0.02%
2021/02/26	7	76.27	5	76.60	76.30	2	3,451	0.06%
2021/02/25	1	79.30	1	78.30	78.20	0	3,576	0.00%
2021/02/24	18	78.76	7	79.61	78.50	11	3,639	0.30%
2021/02/23	1	78.40	0	0.00	78.10	1	3,625	0.03%
2021/02/22	1.4	79.44	0	0.00	78.60	1.4	3,641	0.04%
2021/02/19	1	78.70	0	0.00	79.00	1	3,640	0.03%
2021/02/18	0.2	79.00	0	0.00	78.90	0.2	3,663	0.01%
2021/02/05	1	75.90	3	75.70	75.70	-2	3,707	-0.05%
2021/02/04	3	76.20	0	0.00	76.30	3	3,762	0.08%
2021/02/02	1.6	75.35	0	0.00	75.20	1.6	4,143	0.04%
2021/01/29	1	75.60	0	0.00	75.80	1	4,196	0.02%
2021/01/28	11	76.55	11	76.14	76.10	0	4,200	0.00%
2021/01/27	2	75.70	0	0.00	76.40	2	4,221	0.05%
2021/01/26	2	76.20	0	0.00	76.20	2	4,228	0.05%
2021/01/25	6	75.97	6	77.15	78.00	0	4,216	0.00%
2021/01/22	7.2	74.78	0	0.00	75.10	7.2	4,158	0.17%
2021/01/21	0	0.00	1	74.60	74.40	-1	4,165	-0.02%
2021/01/20	2	75.30	1	75.50	75.30	1	4,152	0.02%
2021/01/18	4	76.20	0	0.00	76.40	4	4,152	0.10%
2021/01/15	7	77.80	0	0.00	77.20	7	4,118	0.17%
2021/01/14	4	78.43	5	78.50	78.60	-1	4,119	-0.02%
2021/01/13	1	78.30	0	0.00	78.40	1	4,163	0.02%
2021/01/12	20	79.95	0	0.00	78.90	20	4,152	0.48%
2021/01/11	37	80.17	9	81.00	80.70	28	4,179	0.67%
2021/01/08	1	78.20	0	0.00	78.30	1	4,273	0.02%
2021/01/07	40	79.30	0	0.00	79.00	40	4,425	0.90%
2021/01/06	5	79.20	0	0.00	78.80	5	4,420	0.11%
2021/01/05	0	0.00	1	80.00	80.40	-1	4,365	-0.02%
2021/01/04	4	82.28	3	82.57	81.50	1	4,336	0.02%
2020/12/31	7	77.21	4	77.37	77.70	3	4,127	0.07%
2020/12/30	5	77.20	5	77.70	77.70	0	4,112	0.00%
2020/12/29	2	77.00	0	0.00	78.10	2	4,109	0.05%
2020/12/28	2	77.50	0	0.00	77.80	2	4,111	0.05%
2020/12/25	5	77.00	0	0.00	77.00	5	4,118	0.12%
2020/12/23	0	0.00	1	76.50	77.60	-1	4,157	-0.02%
2020/12/18	0	0.00	6	77.00	77.20	-6	4,464	-0.13%
2020/12/17	6	78.30	0	0.00	78.70	6	4,486	0.13%
2020/12/15	1	77.50	1	76.10	75.90	0	4,621	0.00%
2020/12/14	5	78.20	5	78.68	78.20	0	4,839	0.00%
2020/12/11	1	75.90	3	77.63	78.10	-2	4,859	-0.04%
2020/12/10	2	77.85	0	0.00	77.50	2	4,866	0.04%
2020/12/09	1	79.50	2	79.30	79.50	-1	4,860	-0.02%
2020/12/08	6	80.30	4	79.40	79.50	2	4,881	0.04%
2020/12/07	1	79.00	0	0.00	80.00	1	4,946	0.02%
2020/12/04	0	0.00	0	80.90	80.90	0	4,942	0.00%
2020/11/26	0	0.00	1	83.90	83.30	-1	6,032	-0.02%
2020/11/25	2	85.05	2	83.55	83.10	0	6,291	0.00%
2020/11/24	1	85.20	6	84.83	84.60	-5	6,492	-0.08%
2020/11/23	1	83.50	3	83.53	83.10	-2	6,702	-0.03%
2020/11/20	6	82.17	8	81.88	82.10	-2	6,788	-0.03%
2020/11/18	1	80.30	0	0.00	80.30	1	7,306	0.01%
2020/11/17	0	0.00	1	81.40	80.20	-1	7,399	-0.01%
2020/11/16	1.2	81.25	0	0.00	80.80	1.2	7,421	0.02%
2020/11/13	0	0.00	3	81.90	81.80	-3	7,428	-0.04%
2020/11/11	7	82.26	10	83.21	82.00	-3	7,531	-0.04%
2020/11/10	0	0.00	11	80.78	81.00	-11	7,296	-0.15%
2020/11/09	0	0.00	1	80.00	79.40	-1	7,174	-0.01%
2020/11/06	2	79.00	3	79.73	79.30	-1	7,165	-0.01%
2020/11/04	0	0.00	2	78.45	78.80	-2	7,140	-0.03%
2020/11/03	2	77.00	0	0.00	76.60	2	7,096	0.03%
2020/11/02	1	74.50	0	0.00	74.60	1	7,073	0.01%
2020/10/30	5	76.10	0	0.00	75.50	5	7,062	0.07%
2020/10/29	1	76.00	0	0.00	76.80	1	7,040	0.01%
2020/10/28	1	76.20	0	0.00	76.20	1	7,014	0.01%
2020/10/27	0	0.00	3	77.90	78.50	-3	6,982	-0.04%
2020/10/26	2	76.00	0	0.00	76.10	2	6,938	0.03%
2020/10/22	2	76.50	0	0.00	77.40	2	6,931	0.03%
2020/10/21	3	78.33	1	79.30	78.10	2	6,890	0.03%
2020/10/20	1	80.00	0	0.00	79.90	1	6,834	0.01%
2020/10/19	0	0.00	2	81.70	80.90	-2	6,801	-0.03%
2020/10/16	12	81.83	10	80.24	79.70	2	6,727	0.03%
2020/10/15	1	77.60	9	79.50	80.10	-8	6,535	-0.12%
2020/10/08	0	0.00	1	76.70	76.60	-1	6,367	-0.02%
2020/10/07	1	77.70	1	77.70	77.70	0	6,387	0.00%
2020/10/06	1	77.30	0	0.00	77.40	1	6,384	0.02%
2020/09/30	0	0.00	5	76.50	76.40	-5	6,386	-0.08%
2020/09/28	5	77.00	11	76.98	77.00	-6	6,451	-0.09%
2020/09/25	3	74.60	0	0.00	74.60	3	6,478	0.05%
2020/09/24	6	76.43	1	77.80	76.60	5	6,380	0.08%
2020/09/23	6	78.97	3	79.63	78.30	3	6,315	0.05%
2020/09/22	2	81.80	0	0.00	81.30	2	6,232	0.03%
2020/09/21	5	82.94	5	82.80	82.80	0	6,183	0.00%
2020/09/18	13	82.92	6	83.35	82.70	7	6,137	0.11%
2020/09/17	11	83.12	26	82.66	83.90	-15	6,020	-0.25%
2020/09/15	15	80.10	0	0.00	80.50	15	5,706	0.26%
2020/09/14	3	79.63	2	80.10	79.40	1	5,699	0.02%
2020/09/10	2	80.70	0	0.00	79.00	2	5,567	0.04%
2020/09/09	10	78.25	0	0.00	80.70	10	5,474	0.18%
2020/09/08	5	79.40	0.2	80.20	80.20	4.8	5,407	0.09%
2020/09/07	21	79.50	2	79.50	79.40	19	5,325	0.36%
2020/09/04	0	0.00	21	81.82	82.70	-21	5,167	-0.41%
2020/09/03	3	83.83	12.6	84.73	83.90	-9.6	5,049	-0.19%
2020/09/02	7	84.81	44.1	84.62	85.10	-37.1	4,860	-0.76%
2020/09/01	33	83.20	32	83.56	82.50	1	4,625	0.02%
2020/08/31	18	82.64	13	82.30	82.50	5	4,152	0.12%
2020/08/28	8	79.68	7	79.60	79.60	1	3,880	0.03%
2020/08/27	1	77.90	3	78.20	79.00	-2	3,587	-0.06%
2020/08/26	1	75.00	13	76.01	75.80	-12	3,223	-0.37%
2020/08/25	24	74.05	11	74.35	75.00	13	3,051	0.43%
2020/08/24	4	73.43	11	73.71	74.00	-7	2,725	-0.26%
2020/08/21	4	67.10	1	69.70	69.70	3	2,459	0.12%
2020/08/20	2	65.95	1	65.70	65.80	1	2,365	0.04%
2020/08/19	1	67.90	7	67.86	67.70	-6	2,285	-0.26%
2020/08/18	7	69.73	3	71.00	69.40	4	2,198	0.18%
2020/08/14	1	67.40	0	0.00	67.40	1	2,008	0.05%
2020/08/12	3	67.10	19	66.27	67.10	-16	1,986	-0.81%
2020/08/11	15	66.09	2	65.95	66.10	13	1,959	0.66%
2020/08/07	3	65.57	10	65.52	65.60	-7	1,959	-0.36%
2020/08/05	1	64.90	5	65.10	65.20	-4	2,005	-0.20%
2020/08/04	0	0.00	2	64.20	64.00	-2	2,042	-0.10%
2020/08/03	0	0.00	1	64.00	63.80	-1	2,058	-0.05%
2020/07/31	1	64.10	0	0.00	64.30	1	2,070	0.05%
2020/07/29	4	62.70	0	0.00	62.60	4	2,038	0.20%
2020/07/28	4	63.33	1	63.30	62.50	3	2,038	0.15%
2020/07/24	5	64.30	0	0.00	63.30	5	2,042	0.24%
2020/07/23	0	0.00	2	65.00	65.10	-2	2,035	-0.10%
2020/07/21	0	0.00	5	65.50	65.00	-5	2,035	-0.25%
2020/07/20	0	0.00	1	64.90	64.90	-1	2,045	-0.05%
2020/07/15	0	0.00	10	65.80	65.90	-10	2,070	-0.48%
2020/07/14	1	68.00	0	0.00	68.00	1	2,079	0.05%
2020/07/13	1	69.20	5	68.70	68.70	-4	2,052	-0.19%
2020/07/10	0	0.00	2	68.90	69.10	-2	2,071	-0.10%
2020/07/08	6	70.30	1	69.90	70.70	5	2,059	0.24%
2020/07/07	3	70.13	4	70.10	70.40	-1	2,043	-0.05%
2020/07/06	4	69.70	1	69.80	69.50	3	2,043	0.15%
2020/07/03	10	66.85	0	0.00	67.00	10	2,054	0.49%
2020/07/02	7	66.59	1	66.20	66.90	6	2,083	0.29%
2020/07/01	0	0.00	8	66.45	66.40	-8	2,071	-0.39%
2020/06/29	0	0.00	10	62.00	62.40	-10	2,124	-0.47%
2020/06/24	0	0.00	1	63.20	63.30	-1	2,110	-0.05%
2020/06/22	3	64.33	0	0.00	64.50	3	2,130	0.14%
2020/06/19	1	63.60	0	0.00	63.60	1	2,145	0.05%
2020/06/17	21	63.53	1	63.40	63.20	20	2,119	0.94%
2020/06/15	0	0.00	1	63.30	62.20	-1	2,214	-0.05%
2020/06/12	0	0.00	8	62.68	63.20	-8	2,240	-0.36%
2020/06/09	0	0.00	17	66.67	66.80	-17	2,355	-0.72%
2020/06/05	0	0.00	6	67.07	66.60	-6	2,432	-0.25%
2020/06/02	26	65.14	20	64.60	64.50	6	2,399	0.25%
2020/06/01	0	0.00	1	64.00	64.30	-1	2,387	-0.04%
2020/05/28	2	64.60	3	64.70	63.90	-1	2,379	-0.04%
2020/05/27	0	0.00	7	63.59	64.00	-7	2,367	-0.30%
2020/05/26	1	62.50	2	62.85	62.40	-1	2,363	-0.04%
2020/05/25	1	61.80	0	0.00	62.40	1	2,391	0.04%
2020/05/21	1	63.00	2	63.45	63.90	-1	2,472	-0.04%
2020/05/20	7	62.80	0	0.00	62.60	7	2,470	0.28%
2020/05/18	3	62.33	0	0.00	62.10	3	2,457	0.12%
2020/05/15	12	62.79	10	62.00	61.80	2	2,449	0.08%
2020/05/14	6	62.62	2	62.60	62.30	4	2,428	0.16%
2020/05/13	1	63.80	0	0.00	63.80	1	2,413	0.04%
2020/05/12	5	64.86	0	0.00	64.40	5	2,399	0.21%
2020/05/11	0	0.00	2	64.40	65.60	-2	2,366	-0.08%
2020/05/05	2	62.20	2	61.60	62.40	0	2,314	0.00%
2020/04/30	10	62.10	7	61.91	62.40	3	2,316	0.13%
2020/04/29	1	62.00	1	62.10	61.90	0	2,322	0.00%
2020/04/28	0	0.00	2	61.00	61.50	-2	2,313	-0.09%
2020/04/27	1	60.30	2	60.65	60.00	-1	2,351	-0.04%
2020/04/24	6	59.10	0	0.00	59.00	6	2,337	0.26%
2020/04/23	3	59.67	0	0.00	59.30	3	2,344	0.13%
2020/04/22	0	0.00	1	58.30	58.80	-1	2,318	-0.04%
2020/04/21	21	57.98	2	59.60	57.80	19	2,299	0.83%
2020/04/20	0	0.00	2	60.15	60.50	-2	2,277	-0.09%
2020/04/17	4	61.68	0	0.00	60.20	4	2,266	0.18%
2020/04/16	2	61.05	1	61.60	61.50	1	2,224	0.04%
2020/04/15	2	61.80	0	0.00	61.50	2	2,208	0.09%
2020/04/14	10	60.25	11	60.54	60.10	-1	2,184	-0.05%
2020/04/10	0	0.00	1	60.00	60.00	-1	2,179	-0.05%
2020/04/09	3	60.17	8	59.58	59.00	-5	2,195	-0.23%
2020/04/08	4	58.33	5	58.66	58.80	-1	2,147	-0.05%
2020/04/07	3	55.93	2	55.55	55.60	1	2,060	0.05%
2020/04/06	1	53.40	0	0.00	54.20	1	2,008	0.05%
2020/04/01	8	54.99	2	54.60	54.20	6	1,992	0.30%
2020/03/31	1	52.00	0	0.00	52.30	1	1,894	0.05%
2020/03/30	0	0.00	1	50.10	51.00	-1	1,870	-0.05%
2020/03/26	3	51.90	1	50.90	51.50	2	1,842	0.11%
2020/03/25	11	52.06	1	51.30	52.00	10	1,876	0.53%
2020/03/24	2	48.40	0	0.00	48.30	2	1,852	0.11%
2020/03/23	1	46.10	0	0.00	46.10	1	1,856	0.05%
2020/03/19	0	0.00	1	45.80	45.10	-1	1,806	-0.06%
2020/03/17	0	0.00	12	52.10	52.10	-12	1,719	-0.70%
2020/03/16	0	0.00	9	57.62	55.50	-9	1,688	-0.53%
2020/03/13	2	55.05	2	54.90	57.60	0	1,672	0.00%
2020/03/12	3	62.00	0	0.00	60.80	3	1,588	0.19%
2020/03/10	7	67.50	1	67.60	68.00	6	1,551	0.39%
2020/03/09	1	69.50	4	69.20	68.20	-3	1,545	-0.19%
2020/03/05	0	0.00	2	70.10	70.60	-2	1,562	-0.13%
2020/03/04	12	68.87	2	68.90	69.10	10	1,559	0.64%
2020/03/03	1	69.60	0	0.00	69.10	1	1,583	0.06%
2020/03/02	1	67.90	1	69.40	68.80	0	1,592	0.00%
2020/02/27	2	68.70	0	0.00	69.00	2	1,603	0.12%
2020/02/26	5	69.10	0	0.00	69.00	5	1,602	0.31%
2020/02/25	5	69.04	2	68.90	69.10	3	1,570	0.19%
2020/02/24	3	69.83	0	0.00	69.50	3	1,523	0.20%
2020/02/21	4	71.55	0	0.00	71.50	4	1,503	0.27%
2020/02/20	0	0.00	3	72.07	72.20	-3	1,529	-0.20%
2020/02/19	2	71.80	0	0.00	71.90	2	1,536	0.13%
2020/02/13	1	72.30	1	72.90	72.40	0	1,579	0.00%
2020/02/12	0	0.00	1	72.30	72.20	-1	1,610	-0.06%
2020/02/07	5	71.30	0	0.00	71.10	5	1,783	0.28%
2020/02/06	0	0.00	1	72.10	72.00	-1	1,835	-0.06%
2020/02/05	1	70.90	0	0.00	71.00	1	1,894	0.05%
2020/02/04	0	0.00	2	69.80	70.30	-2	2,001	-0.10%
2020/02/03	2	68.70	0	0.00	68.90	2	2,110	0.09%
2020/01/31	1	70.80	0	0.00	70.70	1	2,123	0.05%
2020/01/30	7	71.21	1	70.20	70.10	6	2,168	0.28%
2020/01/20	1	75.50	0	0.00	75.50	1	2,169	0.05%
2020/01/07	0	0.00	50	74.19	74.50	-50	2,273	-2.20%
2020/01/06	8	75.18	437	74.45	74.30	-429	2,279	-18.82%	大賣/鉅額交易
2020/01/03	3	76.40	0	0.00	75.70	3	2,275	0.13%
2020/01/02	5	75.80	0	0.00	76.30	5	2,264	0.22%
2019/12/31	55	75.51	0	0.00	75.50	55	2,270	2.42%
2019/12/30	1	75.90	56	75.38	75.50	-55	2,270	-2.42%
2019/12/27	0	0.00	8	76.20	75.90	-8	2,268	-0.35%
2019/12/26	2	76.10	2	75.80	75.80	0	2,268	0.00%
2019/12/23	2	75.60	0	0.00	75.30	2	2,369	0.08%
2019/12/20	0	0.00	4	76.20	76.10	-4	2,385	-0.17%
2019/12/18	44	75.62	14	75.74	75.60	30	2,390	1.26%
2019/12/16	50	74.52	0	0.00	74.60	50	2,422	2.06%
2019/12/13	35	74.79	85	74.61	74.60	-50	2,467	-2.03%
2019/12/12	3	75.10	38	74.65	74.80	-35	2,567	-1.36%
2019/12/10	0	0.00	4	75.03	75.10	-4	2,576	-0.16%
2019/12/09	1	75.00	0	0.00	74.70	1	2,588	0.04%
2019/12/06	1	75.40	1	75.70	75.50	0	2,605	0.00%
2019/12/05	11	75.15	11	75.95	75.80	0	2,656	0.00%
2019/12/04	1	74.00	0	0.00	74.00	1	2,687	0.04%
2019/12/03	0	0.00	0	74.60	74.20	0	2,770	0.00%
2019/12/02	0	0.00	22	74.02	74.50	-22	2,878	-0.76%
2019/11/29	1	74.90	0	0.00	75.00	1	3,123	0.03%
2019/11/28	7	75.33	2	75.15	75.10	5	3,153	0.16%
2019/11/27	9	75.02	0	0.00	74.90	9	3,158	0.28%
2019/11/26	0	0.00	7	74.99	75.20	-7	3,164	-0.22%
2019/11/25	8	75.01	0	0.00	74.90	8	3,207	0.25%
2019/11/21	7	74.76	1	74.60	75.10	6	3,321	0.18%
2019/11/20	8	75.20	9	75.10	75.10	-1	3,336	-0.03%
2019/11/19	1	75.10	0	0.00	75.20	1	3,326	0.03%
2019/11/18	0	0.00	10	74.40	74.30	-10	3,307	-0.30%
2019/11/14	0	0.00	1	74.80	74.40	-1	3,332	-0.03%
2019/11/13	11	75.02	10	75.20	75.10	1	3,341	0.03%
2019/11/12	0	0.00	1	74.00	74.20	-1	3,370	-0.03%
2019/11/11	6	74.87	6	73.80	73.60	0	3,397	0.00%
2019/11/08	0	0.00	2	75.20	75.00	-2	3,389	-0.06%
2019/11/07	4	75.73	3	75.80	74.50	1	3,402	0.03%
2019/11/06	14	75.45	22	75.75	75.80	-8	3,349	-0.24%
2019/11/05	19	74.59	15	74.47	74.50	4	3,319	0.12%
2019/11/04	18	74.67	10	74.55	74.40	8	3,306	0.24%
2019/11/01	24	75.25	15	74.90	74.90	9	3,263	0.28%
2019/10/31	33	76.94	21	76.19	76.00	12	3,189	0.38%
2019/10/30	13	77.54	10	77.60	78.10	3	3,079	0.10%
2019/10/29	4	78.00	6	77.73	77.60	-2	3,051	-0.07%
2019/10/28	2	78.40	3	78.37	78.60	-1	3,016	-0.03%
2019/10/25	1	80.10	0	0.00	80.10	1	2,977	0.03%
2019/10/22	1	81.00	0	0.00	80.60	1	2,996	0.03%
2019/10/21	0	0.00	6	81.20	80.80	-6	3,002	-0.20%
2019/10/18	1	81.30	0	0.00	81.00	1	3,026	0.03%
2019/10/08	8	81.24	3	80.80	80.60	5	2,935	0.17%
2019/10/07	101	82.99	0	0.00	81.90	101	2,919	3.46%	大買/鉅額交易
2019/10/04	213	82.05	5	82.00	81.90	208	2,893	7.19%	大買/鉅額交易
2019/10/03	191	82.19	9	81.80	82.00	182	2,895	6.29%	大買/鉅額交易
2019/09/27	0	0.00	7	81.77	81.60	-7	2,870	-0.24%
2019/09/26	0	0.00	4	83.90	83.30	-4	2,833	-0.14%
2019/09/25	4	82.90	4	83.25	83.80	0	2,796	0.00%
2019/09/24	14	83.91	2	84.20	83.00	12	2,801	0.43%
2019/09/20	6	83.25	5	82.96	83.00	1	2,772	0.04%
2019/09/19	0	0.00	2	82.80	82.80	-2	2,758	-0.07%
2019/09/18	0	0.00	2	81.85	81.90	-2	2,777	-0.07%
2019/09/17	1	82.00	0	0.00	81.20	1	2,728	0.04%
2019/09/16	1	81.90	4	81.50	81.80	-3	2,666	-0.11%
2019/09/11	0	0.00	7	81.79	81.50	-7	2,670	-0.26%
2019/09/10	10	81.75	5	81.60	81.30	5	2,650	0.19%
2019/09/09	12	81.43	12	81.54	81.50	0	2,612	0.00%
2019/09/06	9	82.10	5	82.30	82.10	4	2,543	0.16%
2019/09/05	26	81.71	18	82.00	81.90	8	2,451	0.33%
2019/09/04	1	81.30	31	81.72	82.00	-30	2,365	-1.27%
2019/09/03	17	80.42	16	81.01	80.70	1	2,259	0.04%
2019/09/02	2	78.35	0	0.00	79.00	2	1,996	0.10%
2019/08/29	12	78.80	12	79.55	78.80	0	1,932	0.00%
2019/08/28	35	80.03	54	79.95	79.30	-19	1,914	-0.99%
2019/08/27	46	79.75	7	79.79	79.20	39	1,862	2.09%
2019/08/23	2	77.00	0	0.00	77.80	2	1,743	0.11%
2019/08/22	0	0.00	3	78.50	77.80	-3	1,743	-0.17%
2019/08/20	2	78.20	2	78.25	77.80	0	1,728	0.00%
2019/08/19	0	0.00	4	78.10	77.80	-4	1,724	-0.23%
2019/08/16	0	0.00	1	78.10	78.00	-1	1,719	-0.06%
2019/08/15	1	78.00	1	78.30	77.90	0	1,728	0.00%
2019/08/14	0	0.00	7	77.83	77.90	-7	1,708	-0.41%
2019/08/13	1	77.00	22	76.83	77.20	-21	1,703	-1.23%
2019/08/12	21	77.12	7	77.00	76.90	14	1,729	0.81%
2019/08/07	1	73.10	0	0.00	73.10	1	1,763	0.06%
2019/08/06	1	72.90	2	74.65	74.80	-1	1,788	-0.06%
2019/08/05	2	75.90	9	75.30	75.10	-7	1,838	-0.38%
2019/08/02	11	76.40	60	76.15	75.80	-49	1,915	-2.56%
2019/08/01	3	77.93	0	0.00	78.20	3	1,926	0.16%
2019/07/30	0	0.00	5	77.90	77.60	-5	2,021	-0.25%
2019/07/29	10	78.80	0	0.00	78.50	10	2,026	0.49%
2019/07/26	22	79.21	0	0.00	79.00	22	2,048	1.07%
2019/07/24	2	78.70	1	79.00	78.80	1	2,081	0.05%
2019/07/23	31	77.99	0	0.00	77.70	31	2,090	1.48%
2019/07/22	0	0.00	9	77.39	77.50	-9	2,094	-0.43%
2019/07/16	0	0.00	5	76.90	76.30	-5	2,181	-0.23%
2019/07/12	1	76.10	0	0.00	76.30	1	2,269	0.04%
2019/07/10	16	75.20	14	75.30	75.20	2	2,481	0.08%
2019/07/08	0	0.00	2	74.50	74.50	-2	2,582	-0.08%
2019/07/05	1	74.60	0	0.00	74.50	1	2,613	0.04%
2019/07/03	2	74.20	0	0.00	74.00	2	2,657	0.08%
2019/07/02	0	0.00	5	74.70	74.70	-5	2,677	-0.19%
2019/07/01	0	0.00	30	74.50	74.50	-30	2,702	-1.11%
2019/06/27	0	0.00	5	73.00	73.60	-5	2,782	-0.18%
2019/06/25	31	73.55	3	73.90	72.90	28	2,776	1.01%
2019/06/21	0	0.00	1	73.10	72.00	-1	2,805	-0.04%
2019/06/19	1	70.80	0	0.00	71.10	1	2,896	0.03%
2019/06/14	5	70.70	0	0.00	70.50	5	3,155	0.16%
2019/06/13	1	70.70	1	70.30	70.70	0	3,380	0.00%
2019/06/12	1	70.60	0	0.00	70.50	1	3,426	0.03%
2019/06/11	0	0.00	1	71.00	70.60	-1	3,487	-0.03%
2019/06/06	2	69.35	2	69.10	69.10	0	3,513	0.00%
2019/06/05	3	70.07	0	0.00	69.60	3	3,537	0.08%
2019/06/03	1	69.70	0	0.00	69.60	1	3,580	0.03%
2019/05/31	0	0.00	1	70.80	70.80	-1	3,592	-0.03%
2019/05/23	4	69.78	1	69.90	70.10	3	3,829	0.08%
2019/05/21	0	0.00	2	67.50	69.50	-2	3,853	-0.05%
2019/05/20	1	67.30	0	0.00	67.50	1	3,903	0.03%
2019/05/17	0	0.00	20	68.30	68.50	-20	3,911	-0.51%
2019/05/15	2	68.50	0	0.00	69.20	2	3,886	0.05%
2019/05/14	2	69.00	0	0.00	69.30	2	3,919	0.05%
2019/05/13	3	71.00	11	71.00	70.20	-8	3,910	-0.20%
2019/05/10	4	74.10	15	73.80	73.50	-11	3,847	-0.29%
2019/05/09	5	75.80	1	75.90	75.80	4	3,794	0.11%
2019/05/08	0	0.00	1	77.50	77.50	-1	3,787	-0.03%
2019/05/07	2	78.70	8	78.90	78.70	-6	3,763	-0.16%
2019/05/06	0	0.00	2	79.50	79.50	-2	3,772	-0.05%
2019/05/03	2	81.60	2	81.45	81.10	0	3,773	0.00%
2019/04/30	16	79.23	0	0.00	80.00	16	3,910	0.41%
2019/04/29	5	78.98	5	78.58	78.60	0	3,962	0.00%
2019/04/26	1	80.00	28	80.00	80.00	-27	3,981	-0.68%
2019/04/25	1	81.30	32	80.90	80.80	-31	3,983	-0.78%
2019/04/24	9	81.00	3	81.00	80.80	6	4,000	0.15%
2019/04/23	0	0.00	5	82.70	81.10	-5	4,027	-0.12%
2019/04/22	7	82.39	0	0.00	81.80	7	4,006	0.17%
2019/04/19	6	80.47	0	0.00	80.40	6	3,969	0.15%
2019/04/18	1	80.90	0	0.00	80.10	1	3,974	0.03%
2019/04/17	14	82.69	0	0.00	82.00	14	3,968	0.35%
2019/04/16	7	83.23	0	0.00	83.40	7	3,921	0.18%
2019/04/15	4	81.25	4	82.55	82.80	0	3,849	0.00%
2019/04/12	3	79.60	1	80.20	79.90	2	3,857	0.05%
2019/04/11	2	80.00	14	79.87	79.90	-12	3,945	-0.30%
2019/04/10	0	0.00	1	81.20	80.90	-1	4,001	-0.02%
2019/04/09	0	0.00	4	81.60	81.60	-4	4,012	-0.10%
2019/04/08	0	0.00	4	81.45	81.50	-4	4,052	-0.10%
2019/04/03	1	80.50	0	0.00	80.60	1	4,051	0.02%
2019/04/02	2	81.05	1	81.60	81.10	1	4,059	0.02%
2019/04/01	5	82.34	3	83.17	82.00	2	4,061	0.05%
2019/03/28	0	0.00	1	81.30	80.50	-1	4,008	-0.02%
2019/03/27	8	81.10	0	0.00	80.90	8	4,039	0.20%
2019/03/25	1	80.60	0	0.00	82.10	1	4,063	0.02%
2019/03/22	1	81.70	11	83.56	81.70	-10	4,118	-0.24%
2019/03/21	5	82.70	0	0.00	82.80	5	4,101	0.12%
2019/03/20	5	82.60	0	0.00	82.80	5	4,119	0.12%
2019/03/19	19	81.50	18	81.93	81.70	1	4,097	0.02%
2019/03/18	1	77.70	2	82.20	81.60	-1	4,130	-0.02%
2019/03/12	7	79.40	7	78.70	78.70	0	3,938	0.00%
2019/03/08	2	76.80	0	0.00	78.20	2	4,004	0.05%
2019/03/07	0	0.00	1	78.40	77.70	-1	4,032	-0.02%
2019/03/06	0	0.00	10	78.10	78.10	-10	4,069	-0.25%
2019/03/05	10	77.40	0	0.00	77.40	10	4,202	0.24%
2019/02/26	6	78.80	8	79.35	78.80	-2	4,137	-0.05%
2019/02/22	0	0.00	1.1	77.29	77.10	-1.1	4,000	-0.03%
2019/02/21	0	0.00	3	77.60	77.60	-3	4,007	-0.07%
2019/02/20	7	77.30	8	77.56	77.30	-1	3,990	-0.03%
2019/02/19	7	77.51	5	77.90	77.20	2	3,955	0.05%
2019/02/15	0	0.00	3	75.50	75.40	-3	3,863	-0.08%
2019/02/14	1	76.40	0	0.00	76.10	1	3,842	0.03%
2019/02/13	1	76.30	0	0.00	76.30	1	3,813	0.03%
2019/02/12	3	75.40	1	75.40	75.70	2	3,760	0.05%
2019/01/30	0	0.00	6	76.05	75.40	-6	3,703	-0.16%
2019/01/29	10	75.34	0	0.00	74.70	10	3,688	0.27%
2019/01/28	6	75.70	12	76.53	76.20	-6	3,652	-0.16%
2019/01/25	6	76.57	0	0.00	75.60	6	3,646	0.16%
2019/01/22	6	76.53	6	75.50	75.50	0	3,566	0.00%
2019/01/18	0	0.00	3	78.27	78.70	-3	3,424	-0.09%
2019/01/16	2	80.60	0	0.00	80.60	2	3,450	0.06%
2019/01/15	1	81.20	0	0.00	81.00	1	3,446	0.03%
2019/01/11	0	0.00	3	79.70	79.60	-3	3,413	-0.09%
2019/01/10	4	81.10	4	80.55	80.60	0	3,390	0.00%
2019/01/08	3	81.67	3	81.90	82.50	0	3,328	0.00%
2019/01/03	2	81.80	2	82.25	82.20	0	3,165	0.00%
2019/01/02	3	82.57	1	81.30	80.90	2	3,059	0.07%
2018/12/26	4	77.80	4	78.30	77.10	0	2,902	0.00%
2018/12/25	0	0.00	1	78.80	78.10	-1	2,887	-0.04%
2018/12/24	14	80.16	21	80.20	80.50	-7	2,843	-0.25%
2018/12/22	1	77.50	3	77.93	78.10	-2	2,792	-0.07%
2018/12/21	8	78.18	7	78.34	77.90	1	2,821	0.04%
2018/12/20	2	78.50	3	78.80	78.40	-1	2,799	-0.04%
2018/12/18	15	78.70	15	79.31	78.60	0	2,707	0.00%
2018/12/17	2	81.20	1	82.60	79.10	1	2,711	0.04%
2018/12/14	22	79.86	0	0.00	80.90	22	2,682	0.82%
2018/12/13	4	79.98	1	81.30	80.00	3	2,665	0.11%
2018/12/12	14	80.69	15	80.89	80.50	-1	2,751	-0.04%
2018/12/11	2	78.60	6.1	79.93	80.50	-4.1	2,727	-0.15%
2018/12/10	40	77.80	1.1	77.02	77.30	38.9	2,619	1.49%
2018/12/07	5	76.00	4	76.50	76.40	1	2,597	0.04%
2018/12/06	1	74.30	0	0.00	74.20	1	2,591	0.04%
2018/12/03	3	79.40	4	79.25	79.50	-1	2,563	-0.04%
2018/11/29	0	0.00	1	78.20	77.00	-1	2,526	-0.04%
2018/11/28	5	76.80	9	77.02	77.50	-4	2,469	-0.16%
2018/11/27	1	72.70	1	73.50	73.60	0	2,308	0.00%
2018/11/23	2	71.65	1	71.30	71.10	1	2,275	0.04%
2018/11/21	0	0.00	1	74.30	73.80	-1	2,251	-0.04%
2018/11/20	1	74.20	1	74.70	74.00	0	2,246	0.00%
2018/11/19	2	74.70	4	74.53	74.70	-2	2,228	-0.09%
2018/11/16	2	74.10	1	73.60	73.40	1	2,196	0.05%
2018/11/12	0	0.00	1	73.50	73.30	-1	2,190	-0.05%
2018/11/09	2	74.35	0	0.00	73.50	2	2,193	0.09%
2018/11/07	0	0.00	1	72.10	73.20	-1	2,125	-0.05%
2018/11/06	3	74.03	4	74.05	71.50	-1	2,124	-0.05%
2018/11/05	0	0.00	1	73.00	73.00	-1	2,099	-0.05%
2018/11/02	1	72.60	0	0.00	72.80	1	2,116	0.05%
2018/10/31	0	0.00	2	71.50	72.00	-2	2,107	-0.09%
2018/10/30	2	68.35	2	68.55	68.80	0	2,121	0.00%
2018/10/29	2	68.80	0	0.00	68.90	2	2,137	0.09%
2018/10/26	0	0.00	1	73.80	72.60	-1	2,098	-0.05%
2018/10/25	2	72.10	3	73.20	72.60	-1	2,058	-0.05%
2018/10/24	0	0.00	1	74.10	74.00	-1	2,031	-0.05%
2018/10/19	0	0.00	1	71.00	71.00	-1	1,922	-0.05%
2018/10/18	0	0.00	2	70.40	71.10	-2	1,917	-0.10%
2018/10/12	5	67.10	7	66.57	67.50	-2	1,939	-0.10%
2018/10/11	1	64.30	1	66.20	64.30	0	1,976	0.00%
2018/10/09	2	69.95	0	0.00	69.90	2	1,985	0.10%
2018/10/08	2	70.00	2	70.60	70.50	0	1,986	0.00%
2018/10/05	2	69.70	0	0.00	70.00	2	1,991	0.10%
2018/10/03	1	73.40	0	0.00	72.70	1	1,991	0.05%
2018/10/02	0	0.00	5	74.20	74.10	-5	1,991	-0.25%
2018/09/28	18	75.07	15	74.86	74.10	3	2,032	0.15%
2018/09/27	0	0.00	3	74.40	74.90	-3	2,000	-0.15%
2018/09/26	3	74.70	12	74.99	73.40	-9	1,980	-0.45%
2018/09/25	15	75.20	0	0.00	75.20	15	1,964	0.76%
2018/09/21	32	75.11	38	75.08	75.10	-6	1,938	-0.31%
2018/09/20	10	74.19	17	74.34	74.10	-7	1,904	-0.37%
2018/09/19	28	72.73	16	74.03	72.60	12	1,830	0.66%
2018/09/18	2	74.25	8	73.86	74.10	-6	1,753	-0.34%
2018/09/17	1	72.50	10	72.60	72.50	-9	1,596	-0.56%
2018/09/13	18	68.44	0	0.00	68.10	18	1,496	1.20%
2018/09/10	0	0.00	5	71.30	69.20	-5	1,457	-0.34%
2018/09/07	1	71.80	14	71.16	70.80	-13	1,430	-0.91%
2018/09/06	3	72.00	0	0.00	71.80	3	1,407	0.21%
2018/09/05	5	71.40	1	72.10	71.90	4	1,384	0.29%
2018/09/03	1	68.30	0	0.00	68.00	1	1,313	0.08%
2018/08/29	1	69.30	0	0.00	70.20	1	1,368	0.07%
2018/08/23	0	0.00	2	68.30	68.50	-2	1,420	-0.14%
2018/08/16	1	70.30	0	0.00	70.00	1	1,403	0.07%
2018/08/13	1	72.00	1	71.20	72.00	0	1,495	0.00%
2018/08/10	2	74.50	0	0.00	73.90	2	1,479	0.14%
2018/08/08	3	78.90	0	0.00	79.00	3	1,469	0.20%
2018/07/27	1	76.00	1	76.00	76.90	0	1,476	0.00%
2018/07/24	1	77.30	0	0.00	77.50	1	1,467	0.07%
2018/07/18	4	78.30	4	77.55	77.60	0	1,464	0.00%
2018/07/13	10	75.80	0	0.00	75.20	10	1,491	0.67%
2018/07/06	0	0.00	2	73.00	73.90	-2	1,524	-0.13%
2018/06/21	1	72.80	0	0.00	72.30	1	1,626	0.06%
2018/06/19	0	0.00	1	74.20	73.80	-1	1,641	-0.06%
2018/06/15	1	73.00	0	0.00	73.10	1	1,633	0.06%
2018/06/14	0	0.00	1	73.60	73.50	-1	1,642	-0.06%
2018/06/13	0	0.00	1	73.90	73.90	-1	1,650	-0.06%
2018/06/11	1	74.00	1	74.10	74.00	0	1,694	0.00%
2018/06/07	1	73.40	0	0.00	74.00	1	1,681	0.06%
2018/06/04	0	0.00	11	73.85	73.90	-11	1,713	-0.64%
2018/06/01	0	0.00	1	72.40	72.80	-1	1,727	-0.06%
2018/05/30	0	0.00	1	70.80	70.50	-1	1,748	-0.06%
2018/05/28	11	71.90	11	72.00	71.90	0	1,781	0.00%
2018/05/25	1	71.50	0	0.00	71.50	1	1,784	0.06%
2018/05/22	10	69.70	0	0.00	69.70	10	1,782	0.56%
2018/05/21	0	0.00	5	70.46	71.50	-5	1,742	-0.29%
2018/05/18	0	0.00	30	67.78	68.00	-30	1,704	-1.76%
2018/05/16	30	67.60	0	0.00	66.90	30	1,707	1.76%
2018/05/15	0	0.00	20	66.45	67.90	-20	1,690	-1.18%
2018/05/14	20	66.20	0	0.00	66.10	20	1,692	1.18%
2018/05/11	0	0.00	1	65.90	66.10	-1	1,676	-0.06%
2018/05/10	1	67.30	0	0.00	66.00	1	1,672	0.06%
2018/05/08	2	68.50	0	0.00	68.10	2	1,622	0.12%
2018/04/30	1	68.20	1	68.70	69.80	0	1,648	0.00%
2018/04/24	1	69.10	1	69.40	69.70	0	1,633	0.00%
2018/04/23	1	69.00	1	69.50	69.50	0	1,602	0.00%
2018/04/20	3	70.20	1	69.40	69.00	2	1,594	0.13%
2018/04/19	6	71.48	0	0.00	71.40	6	1,519	0.39%
2018/04/18	2	73.00	0	0.00	72.70	2	1,468	0.14%
2018/04/17	3	73.77	0	0.00	73.50	3	1,453	0.21%
2018/04/03	3	77.50	0	0.00	78.00	3	1,452	0.21%
2018/03/30	1	76.50	0	0.00	76.40	1	1,397	0.07%
2018/03/23	1	77.30	0	0.00	77.50	1	1,326	0.08%
2018/03/21	2	78.70	0	0.00	78.70	2	1,292	0.15%
2018/03/20	1	78.70	0	0.00	78.70	1	1,287	0.08%
2018/03/19	0	0.00	47	79.74	79.40	-47	1,273	-3.69%
2018/03/16	47	80.29	5	80.20	79.80	42	1,259	3.33%
2018/03/05	1	78.50	0	0.00	78.50	1	1,103	0.09%
2018/03/02	5	79.70	0	0.00	79.70	5	1,062	0.47%
2018/02/27	10	81.90	10	81.70	81.60	0	1,081	0.00%
2018/02/22	1	79.90	0	0.00	80.20	1	1,086	0.09%
2018/02/12	5	80.40	0	0.00	80.30	5	1,084	0.46%
2018/02/09	10	79.00	0	0.00	80.80	10	1,091	0.92%
2018/02/01	12	86.00	0	0.00	86.00	12	1,163	1.03%
2018/01/29	0	0.00	1	87.30	86.60	-1	1,152	-0.09%
2018/01/26	0	0.00	36	86.37	86.50	-36	1,156	-3.11%
2018/01/25	0	0.00	2	87.30	86.40	-2	1,162	-0.17%
2018/01/24	0	0.00	13	87.64	88.20	-13	1,161	-1.12%
2018/01/23	10	87.90	0	0.00	86.90	10	1,152	0.87%
2018/01/22	11	86.18	0	0.00	86.90	11	1,140	0.96%
2018/01/19	31	86.57	5	86.60	85.80	26	1,150	2.26%
2018/01/18	4	87.25	0	0.00	86.70	4	1,151	0.35%
2018/01/08	0	0.00	1	88.40	87.90	-1	1,285	-0.08%
2018/01/04	1	87.90	0	0.00	89.10	1	1,282	0.08%