啟碁 (6285)-華南永昌-敦南券商分點個股進出

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
153.0
漲跌
▼1.5
漲幅
-0.97%
成交量
2,789張
產業
上市通信網路類股
1054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－華南永昌-敦南券商分點個股進出

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

華南永昌-敦南券商分點個股進出
華南永昌-敦南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
2024/05/07	1	153.00	0	0.00	153.00	1	6,846	0.01%
2024/05/03	1	152.00	0	0.00	152.00	1	6,839	0.01%
2024/05/02	0	0.00	1	152.00	152.50	-1	6,840	-0.01%
2024/04/30	1	151.00	0	0.00	150.50	1	6,869	0.01%
2024/04/29	0	0.00	1	150.00	150.50	-1	6,984	-0.01%
2024/04/26	0	0.00	2.1	148.90	147.50	-2.1	7,128	-0.03%
2024/04/24	0	0.00	1	150.00	150.50	-1	7,496	-0.01%
2024/04/23	0	0.00	1	144.00	144.00	-1	7,528	-0.01%
2024/04/19	6	149.33	11	146.41	147.00	-5	7,575	-0.07%
2024/04/18	5	147.00	1	148.00	148.00	4	7,514	0.05%
2024/04/17	1	147.00	0	0.00	146.50	1	7,501	0.01%
2024/04/16	1	148.00	2	148.50	149.50	-1	7,463	-0.01%
2024/04/12	1	155.50	0	0.00	154.50	1	7,427	0.01%
2024/04/02	0	0.00	1	156.50	157.50	-1	7,565	-0.01%
2024/03/28	0	0.00	1	156.50	154.50	-1	7,549	-0.01%
2024/03/27	1	156.00	1	155.00	156.00	0	7,564	0.00%
2024/03/26	1.1	152.21	1	152.00	149.50	0.1	7,667	0.00%
2024/03/25	1	152.00	1	153.50	151.50	0	7,776	0.00%
2024/03/22	1	154.50	5	154.60	154.00	-4	7,977	-0.05%
2024/03/21	1	154.50	0.2	154.00	153.50	0.8	8,085	0.01%
2024/03/20	2.2	161.55	2	164.50	157.50	0.2	8,114	0.00%
2024/03/19	11	160.77	13	160.35	161.00	-2	8,335	-0.02%
2024/03/18	1	157.50	3	154.50	157.50	-2	8,815	-0.02%
2024/03/15	1	153.50	1	155.50	154.50	0	9,454	0.00%
2024/03/14	17	157.76	12	155.13	155.50	5	9,679	0.05%
2024/03/13	10	155.50	10.1	155.05	156.00	-0.1	9,453	0.00%
2024/03/12	2	147.00	1	150.00	150.00	1	9,228	0.01%
2024/03/11	5	142.50	0	0.00	143.00	5	9,176	0.05%
2024/03/08	5	144.00	2	144.50	143.50	3	9,265	0.03%
2024/03/07	2	153.25	1	150.50	150.00	1	9,434	0.01%
2024/03/06	4.1	157.98	1	155.50	154.50	3.1	9,335	0.03%
2024/03/05	1	156.00	0	0.00	157.00	1	9,277	0.01%
2024/03/04	1	157.00	3	156.67	156.50	-2	9,228	-0.02%
2024/02/29	1	153.00	1	153.50	153.50	0	9,171	0.00%
2024/02/27	2	154.25	2	153.00	153.00	0	9,163	0.00%
2024/02/26	0	0.00	0.1	157.50	156.00	-0.1	9,082	0.00%
2024/02/23	2.1	157.30	1	156.00	156.00	1.1	9,025	0.01%
2024/02/22	4	153.13	5	151.60	156.50	-1	8,926	-0.01%
2024/02/21	1	147.00	1	146.00	146.00	0	8,662	0.00%
2024/02/20	1	148.50	1	146.00	145.50	0	8,678	0.00%
2024/02/19	0	0.00	8	145.06	147.00	-8	8,706	-0.09%
2024/02/16	0	0.00	0.5	142.06	143.00	-0.5	8,673	-0.01%
2024/02/15	1	142.50	0.1	142.50	141.50	0.9	8,689	0.01%
2024/02/05	9	141.50	0	0.00	141.50	9	8,698	0.10%
2024/02/02	1	143.00	0	0.00	144.00	1	8,721	0.01%
2024/02/01	1	143.00	2	143.00	144.00	-1	8,882	-0.01%
2024/01/31	2	144.00	1	142.50	143.00	1	8,922	0.01%
2024/01/30	0	0.00	0	145.00	144.00	0	8,981	0.00%
2024/01/25	0	146.00	0	0.00	145.50	0	9,529	0.00%
2024/01/23	1.1	147.09	0	0.00	148.50	1.1	9,692	0.01%
2024/01/22	20	145.80	19	146.66	143.50	1	9,638	0.01%
2024/01/19	16	145.65	11	145.23	143.00	5	9,513	0.05%
2024/01/18	1	151.00	1	151.50	150.00	0	9,211	0.00%
2024/01/16	0	0.00	7	154.50	156.50	-7	9,180	-0.08%
2024/01/15	7	152.64	0	0.00	152.50	7	9,096	0.08%
2024/01/12	0	149.50	1	150.50	148.50	-1	9,105	-0.01%
2024/01/11	0	0.00	4	151.00	150.00	-4	9,118	-0.04%
2024/01/10	4.1	148.00	2	150.00	149.50	2.1	9,189	0.02%
2024/01/08	2	152.25	2	152.75	151.50	0	9,230	0.00%
2024/01/04	1	152.50	0	0.00	152.50	1	9,493	0.01%
2024/01/02	1	157.00	0	0.00	157.50	1	9,552	0.01%
2023/12/27	4	157.75	2	158.00	158.50	2	9,767	0.02%
2023/12/25	0	0.00	1	154.00	152.50	-1	9,759	-0.01%
2023/12/22	7.8	155.15	8.1	154.82	153.00	-0.3	9,851	0.00%
2023/12/21	2	153.25	0	0.00	152.00	2	9,821	0.02%
2023/12/20	0.2	156.42	0	0.00	156.50	0.2	9,718	0.00%
2023/12/19	1	158.49	7	160.71	157.00	-6	9,785	-0.06%
2023/12/18	2	165.50	3	165.17	164.00	-1	9,908	-0.01%
2023/12/15	6	165.67	1	166.00	165.50	5	9,963	0.05%
2023/12/14	8	166.00	5	167.20	167.50	3	10,063	0.03%
2023/12/13	8	163.19	14.4	164.20	167.00	-6.4	9,718	-0.07%
2023/12/12	40	157.94	42	158.24	155.50	-2	9,115	-0.02%
2023/12/11	0	0.00	7	148.21	149.50	-7	8,624	-0.08%
2023/12/08	1	140.50	6	140.92	140.50	-5	8,481	-0.06%
2023/12/07	0	137.00	0	0.00	136.50	0	8,494	0.00%
2023/12/06	5	138.40	0	0.00	138.00	5	8,719	0.06%
2023/12/05	0	139.00	0.1	139.00	139.50	-0.1	8,880	0.00%
2023/12/04	5.1	142.29	7	140.86	139.50	-2	9,074	-0.02%
2023/12/01	0	0.00	1	136.00	136.50	-1	9,253	-0.01%
2023/11/28	0	0.00	6	136.50	136.50	-6	9,572	-0.06%
2023/11/27	2	134.50	1	133.00	133.00	1	9,809	0.01%
2023/11/22	1	141.50	0	0.00	143.00	1	10,299	0.01%
2023/11/21	0	0.00	6	143.00	143.00	-6	10,447	-0.06%
2023/11/20	0	0.00	5	137.50	138.00	-5	10,759	-0.05%
2023/11/17	1	137.50	1	137.00	136.50	0	11,114	0.00%
2023/11/16	0	0.00	1	138.00	139.00	-1	11,374	-0.01%
2023/11/09	11	140.41	0	0.00	137.00	11	12,633	0.09%
2023/11/08	0	0.00	7	138.86	139.00	-7	12,625	-0.06%
2023/11/07	1	137.00	0	0.00	138.00	1	12,873	0.01%
2023/11/06	4	140.50	0	0.00	138.50	4	13,040	0.03%
2023/11/03	3	137.33	2.1	137.33	139.00	0.9	13,068	0.01%
2023/11/02	0	0.00	3	134.67	135.50	-3	13,063	-0.02%
2023/11/01	3	121.33	0	0.00	123.50	3	13,255	0.02%
2023/10/31	3	131.00	0	0.00	127.50	3	13,408	0.02%
2023/10/30	0	0.00	1	132.50	132.00	-1	14,000	-0.01%
2023/10/27	0	0.00	1	129.00	129.00	-1	14,755	-0.01%
2023/10/26	1.1	130.52	1	129.50	129.50	0.1	15,216	0.00%
2023/10/25	1.1	132.05	4	132.75	132.50	-3	15,221	-0.02%
2023/10/24	2	128.00	0	0.00	128.00	2	15,214	0.01%
2023/10/18	2	126.75	1	128.50	126.00	1	15,792	0.01%
2023/10/16	1	130.50	0	0.00	130.00	1	16,291	0.01%
2023/10/13	0	0.00	1	134.50	135.50	-1	16,830	-0.01%
2023/10/12	0	0.00	1	132.47	133.00	-1	17,006	-0.01%
2023/10/06	2	129.75	0	0.00	130.00	2	17,736	0.01%
2023/10/04	12	130.13	13	130.15	130.50	-1	18,717	-0.01%
2023/10/03	16	134.25	16	133.94	133.00	0	19,190	0.00%
2023/10/02	7	137.21	0	0.00	137.00	7	19,328	0.04%
2023/09/28	1	138.00	3	138.50	138.00	-2	19,577	-0.01%
2023/09/27	8	137.00	8	135.75	137.00	0	20,119	0.00%
2023/09/26	0	0.00	1	139.00	139.00	-1	20,268	0.00%
2023/09/25	3	141.50	2	141.00	141.00	1	20,610	0.00%
2023/09/22	1	137.50	6	139.08	139.00	-5	20,672	-0.02%
2023/09/21	25	138.92	21	140.07	138.00	4	20,718	0.02%
2023/09/20	88	149.92	57	149.05	148.00	31	20,613	0.15%
2023/09/19	18	151.94	23	152.48	154.00	-5	20,440	-0.02%
2023/09/18	16	147.69	15	147.33	147.00	1	20,130	0.00%
2023/09/14	1	144.00	10	145.10	146.50	-9	20,058	-0.04%
2023/09/13	6	138.25	1	138.50	140.00	5	19,997	0.03%
2023/09/11	21	144.07	25	144.58	142.00	-4	19,768	-0.02%
2023/09/08	16	140.34	13	141.08	143.00	3	19,591	0.02%
2023/09/07	57	141.92	53	141.92	142.00	4	19,493	0.02%
2023/09/06	26	138.56	27	138.19	140.50	-1	19,252	-0.01%
2023/09/04	0	0.00	0	130.50	130.00	0	19,147	0.00%
2023/09/01	2	132.23	0	0.00	129.50	2	19,178	0.01%
2023/08/31	1	133.50	1	133.00	134.00	0	19,038	0.00%
2023/08/30	9	129.72	6	130.25	131.00	3	18,829	0.02%
2023/08/29	18	131.50	15	130.83	130.50	3	18,716	0.02%
2023/08/28	3	128.67	2	127.50	128.00	1	18,495	0.01%
2023/08/25	3	125.83	21	128.21	128.00	-18	18,358	-0.10%
2023/08/24	39	130.82	39	131.24	127.50	0	18,178	0.00%
2023/08/23	31	127.06	47	127.65	127.00	-16	17,756	-0.09%
2023/08/22	18	123.83	7	124.79	123.00	11	17,452	0.06%
2023/08/21	23	123.52	20	123.35	124.00	3	17,223	0.02%
2023/08/18	9	117.61	0	0.00	117.50	9	16,720	0.05%
2023/08/17	16	120.03	22	120.93	123.00	-6	16,510	-0.04%
2023/08/16	4	118.50	3	118.50	118.50	1	16,129	0.01%
2023/08/15	6	116.92	2	117.25	117.50	4	16,085	0.02%
2023/08/14	2	117.50	3	117.67	118.00	-1	16,066	-0.01%
2023/08/11	3	119.00	3	119.83	119.00	0	16,117	0.00%
2023/08/10	1	118.50	4	117.75	115.50	-3	15,880	-0.02%
2023/08/09	1	117.00	2	117.75	118.00	-1	15,674	-0.01%
2023/08/08	12	121.67	16	119.66	118.00	-4	15,831	-0.03%
2023/08/07	3	118.49	3	119.33	120.50	0	15,971	0.00%
2023/08/04	11	116.46	11	116.18	118.00	0	15,753	0.00%
2023/08/02	7	116.93	2	115.75	113.50	5	15,506	0.03%
2023/08/01	36	118.25	52	118.56	120.00	-16	14,885	-0.11%
2023/07/31	27	113.24	25	113.58	111.50	2	14,092	0.01%
2023/07/28	1	108.00	0	0.00	109.50	1	13,660	0.01%
2023/07/27	0	0.00	1	108.50	108.00	-1	13,657	-0.01%
2023/07/26	0	0.00	5	108.50	107.50	-5	13,667	-0.04%
2023/07/25	0	0.00	7	111.14	109.00	-7	13,617	-0.05%
2023/07/24	17	112.15	11	110.32	112.00	6	13,484	0.04%
2023/07/21	3	108.67	1	106.50	109.00	2	13,341	0.01%
2023/07/20	0	110.50	0	0.00	109.00	0	13,231	0.00%
2023/07/19	6	112.17	4	111.50	110.00	2	13,099	0.02%
2023/07/18	36	120.33	49	120.14	117.00	-13	12,825	-0.10%
2023/07/17	10	117.50	8	118.25	118.00	2	12,373	0.02%
2023/07/14	10	117.15	5	118.20	117.00	5	12,227	0.04%
2023/07/13	23	119.50	12	119.58	115.50	11	12,008	0.09%
2023/07/12	21	116.29	14	116.11	116.00	7	11,570	0.06%
2023/07/11	16	118.34	28	117.95	121.00	-12	11,305	-0.11%
2023/07/10	12	110.00	16	111.00	113.00	-4	10,783	-0.04%
2023/07/07	6	108.25	2	108.00	107.00	4	10,256	0.04%
2023/07/06	10	106.85	10.1	107.41	107.50	-0.1	10,042	0.00%
2023/07/05	95	107.83	99	106.55	106.00	-4	9,920	-0.04%
2023/07/04	9	101.22	2	100.50	103.50	7	9,357	0.07%
2023/07/03	6	99.42	6	100.27	102.50	0	9,283	0.00%
2023/06/30	10	95.80	0	95.70	95.30	10	9,204	0.11%
2023/06/29	16	97.55	15	96.47	96.50	1	9,636	0.01%
2023/06/28	15	95.71	21	96.14	94.30	-6	9,437	-0.06%
2023/06/27	12	92.98	13	93.56	92.60	-1	9,333	-0.01%
2023/06/26	1	94.20	1	93.50	93.30	0	9,400	0.00%
2023/06/21	1	94.30	0	0.00	94.20	1	9,396	0.01%
2023/06/20	0.6	95.00	1	95.00	95.10	-0.4	9,327	0.00%
2023/06/19	6	95.08	10	95.15	95.60	-4	9,248	-0.04%
2023/06/16	3	92.90	3	93.57	94.00	0	9,060	0.00%
2023/06/15	0	0.00	1	92.60	92.60	-1	8,933	-0.01%
2023/06/14	1	92.50	2	92.30	92.50	-1	8,870	-0.01%
2023/06/12	7	90.77	5	91.00	91.00	2	8,776	0.02%
2023/06/09	2	90.85	6	91.13	90.30	-4	8,679	-0.05%
2023/06/08	18	92.15	14	91.32	90.00	4	8,604	0.05%
2023/06/07	0	0.00	2	89.05	90.10	-2	8,341	-0.02%
2023/06/06	0	0.00	1	87.60	87.40	-1	8,317	-0.01%
2023/06/05	0	0.00	1	88.60	88.50	-1	8,349	-0.01%
2023/06/02	0	0.00	7	88.27	88.50	-7	8,443	-0.08%
2023/05/31	6	87.95	0	0.00	87.50	6	8,357	0.07%
2023/05/30	0	0.00	1	87.60	87.30	-1	8,287	-0.01%
2023/05/29	1	87.40	1	87.20	87.50	0	8,284	0.00%
2023/05/26	1	85.70	0	0.00	86.00	1	8,246	0.01%
2023/05/25	3	85.90	0	0.00	85.50	3	8,211	0.04%
2023/05/24	2	85.40	0	0.00	85.40	2	8,184	0.02%
2023/05/22	0	0.00	6	84.33	85.20	-6	8,177	-0.07%
2023/05/19	0	0.00	22	84.24	84.10	-22	8,144	-0.27%
2023/05/17	7	84.21	2	84.30	84.10	5	8,018	0.06%
2023/05/16	2	86.30	0	0.00	86.60	2	7,848	0.03%
2023/05/12	10	83.05	11	82.86	84.10	-1	7,828	-0.01%
2023/05/11	13	89.87	11	87.51	85.80	2	7,519	0.03%
2023/05/09	4	95.63	1	95.60	95.80	3	7,014	0.04%
2023/05/05	1	95.00	1	95.30	95.30	0	6,981	0.00%
2023/05/03	30	95.48	30	95.00	94.70	0	7,062	0.00%
2023/05/02	4	95.10	1	95.30	94.90	3	7,062	0.04%
2023/04/26	1	91.21	1	90.80	91.30	0	6,898	0.00%
2023/04/25	2	90.15	7	90.74	90.00	-5	6,846	-0.07%
2023/04/24	2	91.85	4	92.30	92.30	-2	6,757	-0.03%
2023/04/21	16	94.61	22	93.68	92.50	-6	6,713	-0.09%
2023/04/20	29	97.73	27	97.23	97.10	2	6,542	0.03%
2023/04/19	8	99.54	11	99.99	100.50	-3	6,415	-0.05%
2023/04/18	22	98.61	4	98.75	97.70	18	6,253	0.29%
2023/04/17	16	98.89	14	99.86	98.60	2	6,160	0.03%
2023/04/14	21	99.20	19	99.27	99.20	2	5,981	0.03%
2023/04/13	0	0.00	1	96.30	95.90	-1	5,721	-0.02%
2023/04/12	1	98.60	1	98.30	98.50	0	5,627	0.00%
2023/04/11	5	99.26	8	98.20	98.40	-3	5,599	-0.05%
2023/04/10	6	99.28	0	0.00	99.30	6	5,571	0.11%
2023/04/07	3	101.00	5	100.00	99.90	-2	5,358	-0.04%
2023/04/06	5	102.90	1	102.50	101.00	4	5,321	0.08%
2023/03/31	7	103.29	3	103.67	103.50	4	5,153	0.08%
2023/03/30	6	99.83	11	99.52	103.50	-5	4,796	-0.10%
2023/03/29	5	92.40	1	93.40	94.40	4	4,239	0.09%
2023/03/28	1	92.80	2	94.80	91.70	-1	4,164	-0.02%
2023/03/27	8	92.15	2	91.60	92.80	6	3,977	0.15%
2023/03/23	0	0.00	1	88.40	89.60	-1	3,839	-0.03%
2023/03/21	1	88.00	0	0.00	88.00	1	3,876	0.03%
2023/03/17	1	86.60	0	0.00	86.60	1	4,046	0.02%
2023/03/13	5	87.20	5	87.80	88.20	0	4,439	0.00%
2023/03/08	1	88.90	0	0.00	88.70	1	4,935	0.02%
2023/03/07	0	0.00	1	88.10	89.40	-1	4,936	-0.02%
2023/03/03	0	0.00	3	85.37	85.00	-3	4,828	-0.06%
2023/03/01	1	82.30	1	82.30	84.30	0	5,100	0.00%
2023/02/22	1	83.90	6	84.40	84.20	-5	5,100	-0.10%
2023/02/21	1	85.20	8	85.08	85.20	-7	5,137	-0.14%
2023/02/20	8	87.09	0	0.00	86.30	8	5,182	0.15%
2023/02/17	0	0.00	5	87.30	87.60	-5	5,220	-0.10%
2023/02/16	5	87.30	0.4	87.50	87.60	4.6	5,321	0.09%
2023/02/15	6	86.05	1.3	86.76	86.30	4.7	5,661	0.08%
2023/02/14	1	87.10	1.3	86.75	86.70	-0.3	6,298	0.00%
2023/02/13	2	86.15	0	0.00	86.20	2	6,363	0.03%
2023/02/10	2	84.00	0	0.00	83.30	2	6,404	0.03%
2023/02/09	0	0.00	2	84.85	85.20	-2	6,464	-0.03%
2023/02/08	2	86.50	0	0.00	85.70	2	6,498	0.03%
2023/02/07	2	85.50	0	0.00	86.00	2	6,765	0.03%
2023/02/06	1	85.40	0	0.00	85.50	1	6,724	0.01%
2023/02/03	4	85.53	0	0.00	85.30	4	6,729	0.06%
2023/02/02	2	84.65	2	84.20	85.50	0	6,701	0.00%
2023/02/01	0	0.00	0.5	83.00	83.50	-0.5	6,641	-0.01%
2023/01/30	0	0.00	9	82.40	82.20	-9	6,619	-0.14%
2023/01/12	0	0.00	2	82.20	82.00	-2	6,968	-0.03%
2023/01/11	0	0.00	3	81.90	81.80	-3	6,995	-0.04%
2023/01/05	0	0.00	2	81.20	79.60	-2	7,464	-0.03%
2023/01/04	2	80.40	0	0.00	80.40	2	7,506	0.03%
2022/12/30	3	78.40	0	0.00	78.40	3	7,604	0.04%
2022/12/28	1.2	78.11	0	0.00	78.30	1.2	7,795	0.02%
2022/12/26	1	81.10	0	0.00	81.00	1	7,780	0.01%
2022/12/23	2	81.20	0	0.00	80.80	2	7,818	0.03%
2022/12/22	0.1	83.10	0	0.00	82.70	0.1	7,859	0.00%
2022/12/20	0.1	82.90	0	0.00	81.60	0.1	8,097	0.00%
2022/12/19	0.1	84.20	0	0.00	83.90	0.1	8,108	0.00%
2022/12/13	0.1	85.55	0	0.00	85.00	0.1	8,287	0.00%
2022/12/09	0	0.00	8	88.15	86.70	-8	8,287	-0.10%
2022/12/08	1	88.50	1	89.50	89.80	0	8,206	0.00%
2022/12/07	7	89.77	0	0.00	88.10	7	8,222	0.09%
2022/12/06	0	0.00	7	90.31	89.60	-7	8,345	-0.08%
2022/12/05	0	0.00	1	91.90	91.60	-1	8,468	-0.01%
2022/12/02	3	92.27	3	91.73	92.20	0	8,278	0.00%
2022/12/01	20	88.90	1	91.70	92.10	19	8,166	0.23%
2022/11/30	0	0.00	2	85.60	86.30	-2	7,734	-0.03%
2022/11/29	2	85.70	0	0.00	85.70	2	7,663	0.03%
2022/11/25	1	84.60	1	85.10	84.00	0	7,572	0.00%
2022/11/24	18	85.87	3	86.30	85.50	15	7,515	0.20%
2022/11/23	4	85.85	1	83.90	86.00	3	7,435	0.04%
2022/11/22	1	81.70	0	0.00	82.90	1	7,289	0.01%
2022/11/21	0	0.00	3	83.30	82.70	-3	7,304	-0.04%
2022/11/18	0	0.00	2	82.80	82.10	-2	7,399	-0.03%
2022/11/16	2	80.80	0	0.00	81.00	2	7,310	0.03%
2022/11/11	13	84.56	11	85.53	82.60	2	7,216	0.03%
2022/11/10	31	85.88	38	86.47	84.60	-7	6,871	-0.10%
2022/11/09	10	84.90	0	0.00	84.60	10	6,211	0.16%
2022/10/25	1	80.20	1	79.80	81.40	0	6,995	0.00%
2022/10/17	2	83.80	2	83.55	85.00	0	6,586	0.00%
2022/10/11	0	0.00	1	84.40	85.00	-1	6,170	-0.02%
2022/10/07	1	87.80	1	87.30	87.60	0	6,194	0.00%
2022/09/30	1	79.00	1	81.40	81.80	0	5,947	0.00%
2022/09/29	1	83.00	3	83.93	82.10	-2	5,908	-0.03%
2022/09/28	3	82.60	1	86.20	81.00	2	5,829	0.03%
2022/09/27	0	0.00	3	84.00	86.10	-3	5,690	-0.05%
2022/09/23	1	83.70	1	85.70	83.20	0	5,512	0.00%
2022/09/22	0	0.00	1	86.20	86.80	-1	5,445	-0.02%
2022/09/19	0	0.00	2	82.25	82.60	-2	5,269	-0.04%
2022/09/16	6	83.83	6	83.97	83.70	0	5,295	0.00%
2022/09/14	5	84.74	4	84.38	85.00	1	5,221	0.02%
2022/09/13	9	86.77	9	86.73	85.90	0	5,147	0.00%
2022/09/12	2	87.35	0	0.00	89.10	2	4,901	0.04%
2022/09/08	30	84.73	2	83.70	83.20	28	4,660	0.60%
2022/09/06	1	81.70	0	0.00	81.30	1	4,681	0.02%
2022/09/05	1	82.80	0	0.00	82.80	1	4,673	0.02%
2022/09/02	0	0.00	2	84.00	83.50	-2	4,635	-0.04%
2022/08/31	0	0.00	1	84.60	85.00	-1	4,615	-0.02%
2022/08/30	0	0.00	6	83.65	84.40	-6	4,586	-0.13%
2022/08/29	2	81.00	0	0.00	82.60	2	4,552	0.04%
2022/08/26	1	83.80	0	0.00	83.80	1	4,518	0.02%
2022/08/25	0	0.00	2	83.80	84.70	-2	4,434	-0.05%
2022/08/22	1	80.80	0	0.00	81.30	1	4,234	0.02%
2022/08/19	2	82.95	7	82.60	82.20	-5	4,177	-0.12%
2022/08/18	0	0.00	4	84.00	84.20	-4	4,096	-0.10%
2022/08/17	2	82.20	4	82.10	82.40	-2	3,962	-0.05%
2022/08/16	0	0.00	1	80.70	81.20	-1	3,910	-0.03%
2022/08/12	1	81.20	0	0.00	81.30	1	3,845	0.03%
2022/08/11	2	81.75	2	81.45	81.50	0	3,784	0.00%
2022/08/10	5	82.68	6	81.87	82.20	-1	3,609	-0.03%
2022/08/09	10	81.00	3	81.07	81.00	7	3,343	0.21%
2022/08/08	3	79.97	6	80.45	80.90	-3	3,214	-0.09%
2022/08/05	5	79.22	15	76.94	79.00	-10	2,992	-0.33%
2022/08/04	5	75.74	5	76.18	76.20	0	2,710	0.00%
2022/08/03	0	0.00	1	73.40	72.90	-1	2,402	-0.04%
2022/08/01	1	75.00	0	0.00	74.40	1	2,535	0.04%
2022/07/28	0	0.00	25	73.06	73.40	-25	2,877	-0.87%
2022/07/27	5	72.90	7	73.14	73.50	-2	2,887	-0.07%
2022/07/22	24	72.32	0	0.00	72.50	24	3,124	0.77%
2022/07/21	10	71.60	10	72.25	72.90	0	3,243	0.00%
2022/07/20	0	0.00	20	72.50	72.60	-20	3,436	-0.58%
2022/07/19	3	71.70	3	72.00	72.00	0	3,482	0.00%
2022/07/18	10	71.65	0	0.00	71.90	10	3,588	0.28%
2022/07/15	1	72.10	2	71.60	69.90	-1	3,598	-0.03%
2022/07/14	0	0.00	10	69.00	70.20	-10	3,534	-0.28%
2022/07/13	14	65.29	4	65.70	65.70	10	3,460	0.29%
2022/07/08	1	70.20	3	69.67	69.20	-2	3,387	-0.06%
2022/07/07	1	65.50	2	66.10	68.90	-1	3,343	-0.03%
2022/07/01	2	64.50	0	0.00	63.80	2	3,295	0.06%
2022/06/27	1	70.00	1	70.10	70.30	0	3,197	0.00%
2022/06/24	1	71.60	1	71.00	69.90	0	3,162	0.00%
2022/06/22	0	0.00	1	69.20	68.40	-1	3,059	-0.03%
2022/06/20	1	67.00	1	67.80	66.10	0	3,017	0.00%
2022/06/17	2	67.55	0	0.00	67.60	2	3,004	0.07%
2022/06/16	10	68.85	13	70.02	67.80	-3	2,982	-0.10%
2022/06/15	1	68.10	2	68.20	68.50	-1	2,925	-0.03%
2022/06/14	1	66.20	0	0.00	67.30	1	2,866	0.03%
2022/06/06	1	64.90	0	0.00	65.30	1	2,761	0.04%
2022/06/02	2	64.30	0	0.00	64.60	2	2,770	0.07%
2022/06/01	3	64.20	0	0.00	64.30	3	2,777	0.11%
2022/05/24	1	62.60	0	0.00	62.50	1	2,747	0.04%
2022/05/19	1	63.00	0	0.00	63.20	1	2,691	0.04%
2022/05/10	1	62.80	1	61.60	62.70	0	2,476	0.00%
2022/05/09	0	0.00	2	63.80	63.00	-2	2,394	-0.08%
2022/05/06	3	66.40	2	66.40	65.60	1	2,317	0.04%
2022/05/05	3	70.67	1	73.30	70.10	2	2,151	0.09%
2022/05/04	4	76.00	10	75.90	75.20	-6	1,937	-0.31%
2022/05/03	2	77.00	3	77.60	76.00	-1	1,921	-0.05%
2022/04/29	5	77.12	2	76.70	76.70	3	1,867	0.16%
2022/04/28	2	76.20	3	75.90	75.60	-1	1,810	-0.06%
2022/04/27	1	76.70	0	0.00	75.00	1	1,731	0.06%
2022/04/26	14	76.79	14	77.75	76.30	0	1,662	0.00%
2022/04/25	9	75.87	2	76.50	76.90	7	1,434	0.49%
2022/04/22	1	76.90	0	0.00	77.10	1	1,353	0.07%
2022/04/21	1	74.30	0	0.00	75.90	1	1,245	0.08%
2022/04/19	0	0.00	5	72.20	71.90	-5	1,144	-0.44%
2022/04/11	0	0.00	1	72.50	71.80	-1	1,281	-0.08%
2022/04/08	0	0.00	1	72.80	72.10	-1	1,286	-0.08%
2022/04/07	0	0.00	1	72.20	70.80	-1	1,313	-0.08%
2022/04/01	0	0.00	0.2	71.80	71.90	-0.2	1,418	-0.01%
2022/03/31	1	71.50	2	71.80	71.60	-1	1,513	-0.07%
2022/03/30	0	0.00	2	72.25	71.80	-2	1,531	-0.13%
2022/03/10	2	69.90	0	0.00	69.90	2	2,060	0.10%
2022/02/25	0	0.00	2	70.60	70.60	-2	2,177	-0.09%
2022/02/24	0	0.00	18	70.60	70.20	-18	2,202	-0.82%
2022/02/21	10	73.10	0	0.00	73.10	10	2,279	0.44%
2022/02/10	0	0.00	1	73.90	73.90	-1	2,779	-0.04%
2022/02/09	0	0.00	1	73.60	73.60	-1	2,866	-0.03%
2022/02/07	0	0.00	4	71.35	71.70	-4	3,126	-0.13%
2022/01/26	7	69.60	0	0.00	70.10	7	3,360	0.21%
2022/01/25	0	0.00	10	70.50	70.00	-10	3,443	-0.29%
2022/01/24	9	69.66	6	68.90	69.90	3	3,521	0.09%
2022/01/21	4	70.28	10	70.90	69.90	-6	3,579	-0.17%
2022/01/20	10	71.90	0	0.00	71.60	10	3,622	0.28%
2022/01/19	2	72.75	0	0.00	72.60	2	3,750	0.05%
2022/01/18	0	0.00	10	75.30	75.10	-10	3,754	-0.27%
2022/01/17	10	74.74	0	0.00	74.90	10	3,841	0.26%
2022/01/13	1	73.50	0	0.00	74.40	1	3,864	0.03%
2022/01/11	2	73.90	0	0.00	73.70	2	3,865	0.05%
2022/01/10	0	0.00	3	74.40	74.40	-3	3,855	-0.08%
2022/01/07	0	0.00	1	74.50	74.10	-1	3,836	-0.03%
2022/01/05	1	75.50	0	0.00	75.60	1	3,797	0.03%
2022/01/04	0	0.00	3	76.60	76.00	-3	3,787	-0.08%
2022/01/03	3	78.13	1	78.60	77.00	2	3,788	0.05%
2021/12/30	0	0.00	2	77.60	78.00	-2	3,799	-0.05%
2021/12/28	6	77.33	0	0.00	76.80	6	3,765	0.16%
2021/12/27	10	77.30	0	0.00	77.70	10	3,700	0.27%
2021/12/16	3	77.50	0	0.00	77.30	3	3,896	0.08%
2021/12/15	5	76.90	9	78.30	78.00	-4	3,940	-0.10%
2021/12/14	2	76.40	1	75.90	76.20	1	3,805	0.03%
2021/12/09	5	74.96	0	0.00	74.80	5	3,690	0.14%
2021/12/06	0	0.00	5	72.30	72.90	-5	3,604	-0.14%
2021/12/02	1	73.10	10	73.75	73.20	-9	3,588	-0.25%
2021/11/26	10	74.80	6	74.70	75.00	4	3,520	0.11%
2021/11/17	5	76.40	0	0.00	75.80	5	3,382	0.15%
2021/11/16	5	77.50	0	0.00	76.80	5	3,371	0.15%
2021/11/11	18	75.76	4	75.77	74.90	14	3,182	0.44%
2021/11/08	0	0.00	10	76.89	77.50	-10	2,964	-0.34%
2021/11/05	0	0.00	16	78.79	79.50	-16	2,890	-0.55%
2021/11/04	31	79.89	7	79.43	79.90	24	2,813	0.85%
2021/11/03	8	78.96	4	78.20	78.20	4	2,662	0.15%
2021/11/02	0	0.00	15	77.85	76.00	-15	2,444	-0.61%
2021/10/29	1	77.20	6	77.83	77.50	-5	2,283	-0.22%
2021/10/28	1	76.90	1	77.50	77.50	0	2,244	0.00%
2021/10/27	0	0.00	5	76.72	77.30	-5	2,157	-0.23%
2021/10/25	1	74.40	3	74.70	74.90	-2	2,002	-0.10%
2021/10/05	1	72.00	1	69.50	72.00	0	3,346	0.00%
2021/09/28	3	72.50	0	0.00	72.90	3	3,470	0.09%
2021/09/27	7	76.27	6	74.90	74.30	1	3,501	0.03%
2021/09/23	2	74.10	3	74.30	74.20	-1	3,508	-0.03%
2021/09/22	3	74.17	0	0.00	74.90	3	3,634	0.08%
2021/09/15	0	0.00	2	70.10	70.10	-2	3,556	-0.06%
2021/09/06	0	0.00	1	70.70	70.70	-1	3,574	-0.03%
2021/08/26	0	0.00	0.1	70.90	70.70	-0.1	3,566	0.00%
2021/08/24	0	0.00	2	70.40	70.00	-2	3,580	-0.06%
2021/08/23	1	69.00	0	0.00	70.50	1	3,582	0.03%
2021/08/20	2	68.30	0	0.00	67.80	2	3,572	0.06%
2021/08/19	0	0.00	1	68.60	68.10	-1	3,555	-0.03%
2021/08/18	2	69.45	4	68.38	69.80	-2	3,546	-0.06%
2021/08/17	0	0.00	2	69.45	69.50	-2	3,543	-0.06%
2021/08/16	2	68.60	10	68.99	69.50	-8	3,534	-0.23%
2021/08/13	0	0.00	0.1	70.70	70.50	-0.1	3,510	0.00%
2021/08/11	1	71.30	1	72.10	72.20	0	3,500	0.00%
2021/08/10	2	71.60	0	0.00	72.90	2	3,491	0.06%
2021/08/09	0	0.00	3	72.20	72.00	-3	3,502	-0.09%
2021/08/05	1	73.50	0	0.00	73.30	1	3,506	0.03%
2021/08/04	1	74.30	0	0.00	74.20	1	3,582	0.03%
2021/07/30	0	0.00	2	74.50	74.20	-2	3,582	-0.06%
2021/07/29	2	76.10	2	77.10	76.00	0	3,604	0.00%
2021/07/28	2	76.60	2	76.10	76.10	0	3,565	0.00%
2021/07/27	2	77.90	1	78.30	77.60	1	3,546	0.03%
2021/07/26	21	79.69	3	79.13	79.10	18	3,527	0.51%
2021/07/23	5	78.80	5	79.80	78.60	0	3,487	0.00%
2021/07/22	1	77.90	0	0.00	79.10	1	3,545	0.03%
2021/07/21	2	77.15	1	77.00	76.90	1	3,547	0.03%
2021/07/20	2	78.90	2	79.10	79.10	0	3,441	0.00%
2021/07/19	1	80.80	0	0.00	80.50	1	3,404	0.03%
2021/07/16	1	80.00	20	80.20	79.80	-19	3,355	-0.57%
2021/07/15	8.1	79.27	4	79.25	78.80	4.1	3,200	0.13%
2021/07/14	33	79.07	6	78.98	79.00	27	3,035	0.89%
2021/07/13	1	76.20	6	77.00	77.00	-5	2,727	-0.18%
2021/07/05	2	76.80	2	76.65	76.80	0	2,552	0.00%
2021/07/02	4	76.40	2	76.00	76.20	2	2,501	0.08%
2021/07/01	0	0.00	1	75.60	75.40	-1	2,448	-0.04%
2021/06/30	4	76.45	6	75.90	76.00	-2	2,421	-0.08%
2021/06/29	4	75.30	0	0.00	76.00	4	2,314	0.17%
2021/06/28	0	0.00	1	71.00	72.00	-1	2,112	-0.05%
2021/06/25	1	70.40	0	0.00	70.30	1	2,080	0.05%
2021/06/24	0	0.00	0.2	68.90	68.90	-0.2	2,059	-0.01%
2021/06/18	1	67.80	0	0.00	68.60	1	2,109	0.05%
2021/06/17	1	67.90	0	0.00	67.90	1	2,137	0.05%
2021/06/11	0.2	68.10	0	0.00	67.80	0.2	2,299	0.01%
2021/05/21	1	65.00	1	65.10	63.90	0	2,631	0.00%
2021/05/17	1	59.50	2	61.70	61.00	-1	2,733	-0.04%
2021/05/13	0	0.00	44	62.38	63.80	-44	2,705	-1.63%
2021/05/12	1.5	61.23	0	0.00	62.20	1.5	2,669	0.06%
2021/05/11	1	66.00	0	0.00	66.70	1	2,602	0.04%
2021/05/10	0	0.00	10	70.30	69.00	-10	2,582	-0.39%
2021/05/07	0	0.00	16	70.26	70.40	-16	2,586	-0.62%
2021/05/06	0	0.00	30	69.00	68.80	-30	2,607	-1.15%
2021/05/03	0	0.00	5	73.08	72.20	-5	2,631	-0.19%
2021/04/29	0.5	75.20	0	0.00	74.40	0.5	2,619	0.02%
2021/04/28	5	76.56	1	76.40	75.90	4	2,652	0.15%
2021/04/27	4	74.60	0	0.00	75.10	4	2,598	0.15%
2021/04/26	0	0.00	3	72.30	72.30	-3	2,558	-0.12%
2021/04/23	1	71.60	0	0.00	72.00	1	2,577	0.04%
2021/04/19	0	0.00	0.1	75.00	74.90	-0.1	2,604	0.00%
2021/04/13	0	0.00	1	75.80	74.80	-1	2,693	-0.04%
2021/04/12	0	0.00	1	76.40	75.80	-1	2,727	-0.04%
2021/04/08	2	76.10	3	75.90	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	1	73.90	0	0.00	73.90	1	2,893	0.03%
2021/03/25	0	0.00	1	73.50	74.00	-1	2,942	-0.03%
2021/03/24	1	73.40	1	73.40	73.40	0	2,968	0.00%
2021/03/22	0	0.00	1	73.50	73.30	-1	2,998	-0.03%
2021/03/12	0	0.00	1	75.50	75.50	-1	3,116	-0.03%
2021/03/08	0	0.00	1	75.00	75.10	-1	3,303	-0.03%
2021/03/04	3	75.10	0	0.00	75.00	3	3,344	0.09%
2021/03/03	0	0.00	0.3	76.00	75.60	-0.3	3,350	-0.01%
2021/03/02	1	76.60	0	0.00	75.50	1	3,374	0.03%
2021/02/24	3	79.27	8	79.00	78.50	-5	3,639	-0.14%
2021/02/23	1	78.10	1	78.10	78.10	0	3,625	0.00%
2021/02/22	3	78.60	0	0.00	78.60	3	3,641	0.08%
2021/02/18	3	78.00	0	0.00	78.90	3	3,663	0.08%
2021/02/04	1	76.40	0	0.00	76.30	1	3,762	0.03%
2021/01/29	0	0.00	2	76.00	75.80	-2	4,196	-0.05%
2021/01/21	1	75.10	0	0.00	74.40	1	4,165	0.02%
2021/01/14	1	79.00	2	78.30	78.60	-1	4,119	-0.02%
2021/01/13	2	78.30	0	0.00	78.40	2	4,163	0.05%
2021/01/12	0	0.00	1	81.50	78.90	-1	4,152	-0.02%
2021/01/11	101	80.91	2	80.60	80.70	99	4,179	2.37%	大買/
2021/01/08	2	78.15	0	0.00	78.30	2	4,273	0.05%
2021/01/07	9	79.09	0	0.00	79.00	9	4,425	0.20%
2021/01/05	5	80.38	0	0.00	80.40	5	4,365	0.11%
2021/01/04	9	82.86	15	82.77	81.50	-6	4,336	-0.14%
2020/12/23	0	0.00	1	77.50	77.60	-1	4,157	-0.02%
2020/12/18	0	0.00	0.5	77.30	77.20	-0.5	4,464	-0.01%
2020/12/15	3	76.13	0	0.00	75.90	3	4,621	0.06%
2020/12/11	1	76.50	0	0.00	78.10	1	4,859	0.02%
2020/12/10	4	78.33	0	0.00	77.50	4	4,866	0.08%
2020/12/08	0	0.00	18	79.50	79.50	-18	4,881	-0.37%
2020/12/04	0	0.00	2	81.45	80.90	-2	4,942	-0.04%
2020/12/03	7	82.64	0	0.00	81.50	7	4,982	0.14%
2020/12/02	2	83.80	0	0.00	83.40	2	5,117	0.04%
2020/12/01	6	82.20	2	81.60	82.30	4	5,187	0.08%
2020/11/30	0	0.00	0.2	82.60	82.70	-0.2	5,368	0.00%
2020/11/26	4	83.35	0	0.00	83.30	4	6,032	0.07%
2020/11/25	6	85.10	7	85.00	83.10	-1	6,291	-0.02%
2020/11/24	8	84.44	5	83.68	84.60	3	6,492	0.05%
2020/11/23	3	82.83	3	82.80	83.10	0	6,702	0.00%
2020/11/20	0	0.00	4	81.20	82.10	-4	6,788	-0.06%
2020/11/19	3	81.83	0	0.00	81.80	3	7,057	0.04%
2020/11/17	2	80.95	0.2	81.41	80.20	1.8	7,399	0.02%
2020/11/16	7	81.13	2	81.00	80.80	5	7,421	0.07%
2020/11/13	0.3	81.20	10	80.02	81.80	-9.7	7,428	-0.13%
2020/11/12	0.1	80.70	0	0.00	80.80	0.1	7,519	0.00%
2020/11/11	11	82.50	3	83.27	82.00	8	7,531	0.11%
2020/11/10	3	81.40	6	81.10	81.00	-3	7,296	-0.04%
2020/11/09	0	0.00	1	79.30	79.40	-1	7,174	-0.01%
2020/11/06	2	79.75	2.1	79.68	79.30	-0.1	7,165	0.00%
2020/11/04	2	78.00	0	0.00	78.80	2	7,140	0.03%
2020/11/03	1	76.10	2	76.45	76.60	-1	7,096	-0.01%
2020/11/02	1	74.50	0	0.00	74.60	1	7,073	0.01%
2020/10/30	1	75.51	0	0.00	75.50	1	7,062	0.01%
2020/10/28	5	76.24	2	77.30	76.20	3	7,014	0.04%
2020/10/27	2	75.80	2	77.95	78.50	0	6,982	0.00%
2020/10/23	0	0.00	2	77.40	77.60	-2	6,913	-0.03%
2020/10/22	2	76.70	2	76.20	77.40	0	6,931	0.00%
2020/10/21	0	0.00	21	79.22	78.10	-21	6,890	-0.30%
2020/10/19	21	80.99	5	80.86	80.90	16	6,801	0.24%
2020/10/16	6	79.85	7	80.96	79.70	-1	6,727	-0.01%
2020/10/15	6	79.60	7	77.80	80.10	-1	6,535	-0.02%
2020/10/13	0	0.00	1	75.60	75.60	-1	6,355	-0.02%
2020/10/12	0	0.00	1	77.40	76.30	-1	6,359	-0.02%
2020/10/08	3	76.70	4	77.10	76.60	-1	6,367	-0.02%
2020/09/25	2	75.40	2.2	74.55	74.60	-0.2	6,478	0.00%
2020/09/23	17	78.32	17	79.43	78.30	0	6,315	0.00%
2020/09/22	0	0.00	1	81.70	81.30	-1	6,232	-0.02%
2020/09/21	1	83.10	0	0.00	82.80	1	6,183	0.02%
2020/09/18	14	82.91	22	82.93	82.70	-8	6,137	-0.13%
2020/09/17	26	82.73	20	82.83	83.90	6	6,020	0.10%
2020/09/16	1	80.20	0	0.00	80.10	1	5,739	0.02%
2020/09/15	5	80.22	0	0.00	80.50	5	5,706	0.09%
2020/09/14	6	80.30	6	79.50	79.40	0	5,699	0.00%
2020/09/10	0	0.00	1	80.80	79.00	-1	5,567	-0.02%
2020/09/09	5	79.66	5	79.18	80.70	0	5,474	0.00%
2020/09/08	1	80.20	2	80.10	80.20	-1	5,407	-0.02%
2020/09/07	3	80.60	0	0.00	79.40	3	5,325	0.06%
2020/09/03	0	0.00	1	84.70	83.90	-1	5,049	-0.02%
2020/09/02	22	85.18	25	85.24	85.10	-3	4,860	-0.06%
2020/09/01	11	83.97	30	83.77	82.50	-19	4,625	-0.41%
2020/08/31	2	81.85	4	82.60	82.50	-2	4,152	-0.05%
2020/08/28	8	79.70	8	79.70	79.60	0	3,880	0.00%
2020/08/27	1	78.50	6	78.15	79.00	-5	3,587	-0.14%
2020/08/26	6	75.95	11	75.97	75.80	-5	3,223	-0.16%
2020/08/25	22	74.44	227	76.22	75.00	-205	3,051	-6.72%	大賣/鉅額交易
2020/08/24	200	72.99	5	73.28	74.00	195	2,725	7.15%	大買/鉅額交易
2020/08/21	0	0.00	1	69.50	69.70	-1	2,459	-0.04%
2020/08/20	3	66.17	1	65.40	65.80	2	2,365	0.08%
2020/08/19	57	67.99	0	0.00	67.70	57	2,285	2.49%
2020/08/18	25	69.16	25	70.18	69.40	0	2,198	0.00%
2020/08/17	0	0.00	4	69.25	69.40	-4	2,076	-0.19%
2020/08/14	4	66.95	0	0.00	67.40	4	2,008	0.20%
2020/08/12	0	0.00	1	66.50	67.10	-1	1,986	-0.05%
2020/08/11	1	66.10	1	65.90	66.10	0	1,959	0.00%
2020/08/10	0	0.00	1	64.90	64.80	-1	1,945	-0.05%
2020/08/06	0	0.00	1	65.40	65.40	-1	1,978	-0.05%
2020/07/31	0	0.00	1	64.20	64.30	-1	2,070	-0.05%
2020/07/28	2	62.45	2	62.60	62.50	0	2,038	0.00%
2020/07/21	2	65.10	0	0.00	65.00	2	2,035	0.10%
2020/07/17	1	65.80	0	0.00	65.00	1	2,062	0.05%
2020/07/16	1	66.00	0	0.00	66.50	1	2,076	0.05%
2020/07/15	1	66.30	0	0.00	65.90	1	2,070	0.05%
2020/07/14	1	68.10	0	0.00	68.00	1	2,079	0.05%
2020/07/13	1	68.70	0	0.00	68.70	1	2,052	0.05%
2020/07/10	1	68.80	1	68.70	69.10	0	2,071	0.00%
2020/07/09	1	70.90	1	70.30	70.30	0	2,067	0.00%
2020/07/08	0	0.00	1	70.20	70.70	-1	2,059	-0.05%
2020/07/07	1	70.00	0	0.00	70.40	1	2,043	0.05%
2020/07/06	1	69.40	2	70.05	69.50	-1	2,043	-0.05%
2020/07/03	2	67.10	0	0.00	67.00	2	2,054	0.10%
2020/07/02	6	66.77	1	66.70	66.90	5	2,083	0.24%
2020/07/01	1	65.50	2	66.35	66.40	-1	2,071	-0.05%
2020/06/30	0	0.00	0.1	64.50	64.40	-0.1	2,110	0.00%
2020/06/22	1	64.80	1	65.00	64.50	0	2,130	0.00%
2020/06/18	1	63.00	0	0.00	63.50	1	2,109	0.05%
2020/06/15	0	0.00	2	63.30	62.20	-2	2,214	-0.09%
2020/06/12	2	62.60	3	63.00	63.20	-1	2,240	-0.04%
2020/06/05	7	66.93	6	67.15	66.60	1	2,432	0.04%
2020/06/04	6	66.33	0	0.00	66.30	6	2,422	0.25%
2020/05/28	3	64.53	2	64.90	63.90	1	2,379	0.04%
2020/05/27	0	0.00	3	63.03	64.00	-3	2,367	-0.13%
2020/05/22	3	62.70	0	0.00	62.50	3	2,439	0.12%
2020/05/20	1	62.80	0	0.00	62.60	1	2,470	0.04%
2020/05/18	0	0.00	1	62.60	62.10	-1	2,457	-0.04%
2020/05/14	1	62.60	1	62.80	62.30	0	2,428	0.00%
2020/05/13	1	63.10	2	63.65	63.80	-1	2,413	-0.04%
2020/05/12	1	64.10	1	65.40	64.40	0	2,399	0.00%
2020/05/11	1	62.70	0	0.00	65.60	1	2,366	0.04%
2020/05/04	1	60.00	0	0.00	61.50	1	2,313	0.04%
2020/04/27	1	59.70	0	0.00	60.00	1	2,351	0.04%
2020/04/21	4	58.10	3	58.10	57.80	1	2,299	0.04%
2020/04/17	0	0.00	18	60.90	60.20	-18	2,266	-0.79%
2020/04/15	0	0.00	1.3	61.39	61.50	-1.3	2,208	-0.06%
2020/04/10	1	58.50	0	0.00	60.00	1	2,179	0.05%
2020/04/09	1.3	59.42	5	60.34	59.00	-3.7	2,195	-0.17%
2020/04/08	15	58.90	13	59.43	58.80	2	2,147	0.09%
2020/04/07	1	55.30	1	55.90	55.60	0	2,060	0.00%
2020/04/06	8	54.80	0	0.00	54.20	8	2,008	0.40%
2020/04/01	21	54.68	13	54.65	54.20	8	1,992	0.40%
2020/03/31	3	51.87	3	51.97	52.30	0	1,894	0.00%
2020/03/27	2	52.60	1	51.70	51.30	1	1,859	0.05%
2020/03/17	1	52.10	0	0.00	52.10	1	1,719	0.06%
2020/03/13	1	55.00	0	0.00	57.60	1	1,672	0.06%
2020/03/12	2	60.95	0	0.00	60.80	2	1,588	0.13%
2020/03/11	0	0.00	1	67.20	67.30	-1	1,505	-0.07%
2020/03/09	1	68.40	0	0.00	68.20	1	1,545	0.06%
2020/03/06	1	69.90	0	0.00	70.40	1	1,540	0.06%
2020/03/05	0	0.00	1	70.50	70.60	-1	1,562	-0.06%
2020/03/04	3	68.80	0	0.00	69.10	3	1,559	0.19%
2020/02/27	1	68.50	0	0.00	69.00	1	1,603	0.06%
2020/02/25	1	68.40	0	0.00	69.10	1	1,570	0.06%
2020/02/24	1	69.90	0	0.00	69.50	1	1,523	0.07%
2020/02/21	0	0.00	0.2	72.00	71.50	-0.2	1,503	-0.01%
2020/02/20	0	0.00	0.2	72.20	72.20	-0.2	1,529	-0.01%
2020/02/19	1	72.10	11	71.72	71.90	-10	1,536	-0.65%
2020/02/14	0	0.00	8	72.30	72.50	-8	1,575	-0.51%
2020/02/12	0	0.00	1	72.20	72.20	-1	1,610	-0.06%
2020/02/11	0	0.00	2	71.70	71.80	-2	1,647	-0.12%
2020/02/10	0	0.00	0.1	71.50	70.90	-0.1	1,713	-0.01%
2020/02/07	1	71.00	0	0.00	71.10	1	1,783	0.06%
2020/02/03	0	0.00	5	67.50	68.90	-5	2,110	-0.24%
2020/01/30	2.3	71.37	12	71.10	70.10	-9.7	2,168	-0.45%
2020/01/20	0	0.00	1	75.30	75.50	-1	2,169	-0.05%
2020/01/17	1.1	76.05	0	0.00	75.60	1.1	2,197	0.05%
2020/01/10	2.1	74.40	2	74.30	74.30	0.1	2,268	0.00%
2020/01/09	2	74.30	1	74.20	74.20	1	2,277	0.04%
2020/01/08	1	73.90	0	0.00	73.60	1	2,281	0.04%
2020/01/07	5	74.00	0	0.00	74.50	5	2,273	0.22%
2020/01/06	0	0.00	3	74.30	74.30	-3	2,279	-0.13%
2020/01/02	0	0.00	1	75.90	76.30	-1	2,264	-0.04%
2019/12/31	0	0.00	2	75.45	75.50	-2	2,270	-0.09%
2019/12/30	2	75.50	0.1	75.50	75.50	1.9	2,270	0.08%
2019/12/27	4.1	75.97	2	75.90	75.90	2.1	2,268	0.09%
2019/12/26	0	0.00	1	75.80	75.80	-1	2,268	-0.04%
2019/12/25	0	0.00	2	75.50	75.60	-2	2,285	-0.09%
2019/12/23	1	75.40	0	0.00	75.30	1	2,369	0.04%
2019/12/20	3	76.23	1	76.10	76.10	2	2,385	0.08%
2019/12/19	4	75.75	2	75.70	75.70	2	2,387	0.08%
2019/12/18	2	75.80	1	75.60	75.60	1	2,390	0.04%
2019/12/12	0	0.00	0.2	74.90	74.80	-0.2	2,567	-0.01%
2019/12/09	3	75.20	0	0.00	74.70	3	2,588	0.12%
2019/12/06	1	75.50	0	0.00	75.50	1	2,605	0.04%
2019/12/05	0	0.00	1	75.80	75.80	-1	2,656	-0.04%
2019/12/04	0	0.00	12	74.00	74.00	-12	2,687	-0.45%
2019/11/29	0	0.00	0.2	75.10	75.00	-0.2	3,123	-0.01%
2019/11/28	1	75.50	1	75.50	75.10	0	3,153	0.00%
2019/11/26	0.2	75.30	0	0.00	75.20	0.2	3,164	0.01%
2019/11/22	0	0.00	1	75.10	75.10	-1	3,309	-0.03%
2019/11/19	2.2	75.35	2	75.20	75.20	0.2	3,326	0.01%
2019/11/18	0	0.00	0.3	74.50	74.30	-0.3	3,307	-0.01%
2019/11/14	1	74.50	0.3	74.70	74.40	0.7	3,332	0.02%
2019/11/13	0	0.00	1	75.10	75.10	-1	3,341	-0.03%
2019/11/11	0	0.00	0.8	73.90	73.60	-0.8	3,397	-0.02%
2019/11/08	0	0.00	0.2	75.60	75.00	-0.2	3,389	-0.01%
2019/11/07	1	75.50	1	76.10	74.50	0	3,402	0.00%
2019/11/06	2	75.35	1	75.70	75.80	1	3,349	0.03%
2019/11/05	1	74.50	0	0.00	74.50	1	3,319	0.03%
2019/11/04	2	74.60	1	74.60	74.40	1	3,306	0.03%
2019/11/01	9	75.07	8	75.00	74.90	1	3,263	0.03%
2019/10/31	16.4	76.90	10	76.48	76.00	6.4	3,189	0.20%
2019/10/30	7.2	78.14	7	78.09	78.10	0.2	3,079	0.01%
2019/10/29	1	78.10	3	77.63	77.60	-2	3,051	-0.07%
2019/10/28	5	78.70	1	79.50	78.60	4	3,016	0.13%
2019/10/25	7	80.51	7	80.11	80.10	0	2,977	0.00%
2019/10/24	2	80.50	0	0.00	81.10	2	2,963	0.07%
2019/10/23	0	0.00	2	81.30	80.30	-2	2,977	-0.07%
2019/10/18	7	82.71	0.1	81.10	81.00	6.9	3,026	0.23%
2019/10/17	0	0.00	1	81.00	81.20	-1	2,964	-0.03%
2019/10/16	0	0.00	0.1	80.50	80.60	-0.1	2,954	0.00%
2019/10/15	0	0.00	4	81.00	80.60	-4	2,957	-0.14%
2019/10/14	1	81.50	0	0.00	81.00	1	2,958	0.03%
2019/10/09	1	80.10	0	0.00	81.00	1	2,945	0.03%
2019/10/07	7.2	82.18	8	82.16	81.90	-0.8	2,919	-0.03%
2019/10/01	0	0.00	1	82.60	82.30	-1	2,883	-0.03%
2019/09/27	0	0.00	1	81.80	81.60	-1	2,870	-0.03%
2019/09/26	1	84.50	1	83.60	83.30	0	2,833	0.00%
2019/09/25	0	0.00	13	82.89	83.80	-13	2,796	-0.46%
2019/09/24	2	83.20	0	0.00	83.00	2	2,801	0.07%
2019/09/23	3	83.00	0	0.00	82.80	3	2,766	0.11%
2019/09/19	0	0.00	1	82.70	82.80	-1	2,758	-0.04%
2019/09/18	2	82.10	13	82.01	81.90	-11	2,777	-0.40%
2019/09/17	13	82.99	2	84.15	81.20	11	2,728	0.40%
2019/09/11	0	0.00	3	81.50	81.50	-3	2,670	-0.11%
2019/09/09	13	81.30	0	0.00	81.50	13	2,612	0.50%
2019/09/06	0	0.00	3	82.10	82.10	-3	2,543	-0.12%
2019/09/05	0	0.00	6	81.63	81.90	-6	2,451	-0.24%
2019/09/04	2	81.25	2	81.40	82.00	0	2,365	0.00%
2019/09/03	18	81.98	27	81.54	80.70	-9	2,259	-0.40%
2019/09/02	5	78.82	0	0.00	79.00	5	1,996	0.25%
2019/08/29	1	78.80	0	0.00	78.80	1	1,932	0.05%
2019/08/28	5	80.18	6	79.38	79.30	-1	1,914	-0.05%
2019/08/27	9	79.82	5	79.46	79.20	4	1,862	0.21%
2019/08/26	0	0.00	1	76.40	77.00	-1	1,752	-0.06%
2019/08/23	12	77.03	1	77.70	77.80	11	1,743	0.63%
2019/08/21	8	78.00	0	0.00	78.10	8	1,741	0.46%
2019/08/16	2	78.20	1	78.20	78.00	1	1,719	0.06%
2019/08/15	0	0.00	3	77.80	77.90	-3	1,728	-0.17%
2019/08/13	0	0.00	4	77.10	77.20	-4	1,703	-0.23%
2019/08/12	0	0.00	2	76.70	76.90	-2	1,729	-0.12%
2019/08/08	2	74.00	0	0.00	73.70	2	1,715	0.12%
2019/08/06	0	0.00	1	73.40	74.80	-1	1,788	-0.06%
2019/08/05	0	0.00	5	75.20	75.10	-5	1,838	-0.27%
2019/07/31	1	78.20	0	0.00	78.30	1	1,978	0.05%
2019/07/30	0	0.00	6	79.25	77.60	-6	2,021	-0.30%
2019/07/29	0	0.00	2	79.35	78.50	-2	2,026	-0.10%
2019/07/22	2	77.45	2	77.05	77.50	0	2,094	0.00%
2019/07/18	0	0.00	1	75.70	75.40	-1	2,088	-0.05%
2019/07/17	0	0.00	1	75.40	75.40	-1	2,123	-0.05%
2019/07/16	1	76.50	0	0.00	76.30	1	2,181	0.05%
2019/07/15	0	0.00	1	76.60	76.30	-1	2,201	-0.05%
2019/07/12	10	75.79	1	76.60	76.30	9	2,269	0.40%
2019/07/10	0	0.00	1	75.20	75.20	-1	2,481	-0.04%
2019/07/09	2	75.00	0	0.00	75.20	2	2,571	0.08%
2019/07/03	1	74.40	0	0.00	74.00	1	2,657	0.04%
2019/07/02	1	74.70	1	73.80	74.70	0	2,677	0.00%
2019/06/27	0	0.00	10	72.75	73.60	-10	2,782	-0.36%
2019/06/25	1	73.80	2	73.20	72.90	-1	2,776	-0.04%
2019/06/24	11	72.27	0	0.00	72.30	11	2,766	0.40%
2019/06/21	0	0.00	11	72.88	72.00	-11	2,805	-0.39%
2019/06/20	11	71.65	0	0.00	72.40	11	2,813	0.39%
2019/06/17	1	70.10	7	70.16	70.50	-6	3,057	-0.20%
2019/06/11	6	71.10	2	71.00	70.60	4	3,487	0.11%
2019/06/06	0	0.00	3	69.10	69.10	-3	3,513	-0.09%
2019/06/05	0	0.00	3	69.70	69.60	-3	3,537	-0.08%
2019/06/03	0	0.00	1	70.00	69.60	-1	3,580	-0.03%
2019/05/28	2	70.05	1	70.10	68.60	1	3,689	0.03%
2019/05/22	0	0.00	2	70.05	70.40	-2	3,843	-0.05%
2019/05/20	1	67.50	0	0.00	67.50	1	3,903	0.03%
2019/05/17	3	68.90	3	68.57	68.50	0	3,911	0.00%
2019/05/15	1	68.80	1	69.00	69.20	0	3,886	0.00%
2019/05/14	1	68.00	0	0.00	69.30	1	3,919	0.03%
2019/05/13	4	71.48	1	70.40	70.20	3	3,910	0.08%
2019/05/10	6	74.05	5	75.94	73.50	1	3,847	0.03%
2019/05/09	3	77.03	2	75.90	75.80	1	3,794	0.03%
2019/05/08	1	77.70	1	77.40	77.50	0	3,787	0.00%
2019/05/07	0	0.00	5	78.42	78.70	-5	3,763	-0.13%
2019/05/06	1	79.50	5	79.60	79.50	-4	3,772	-0.11%
2019/05/03	10	81.45	0	0.00	81.10	10	3,773	0.26%
2019/04/30	1	78.00	1	79.20	80.00	0	3,910	0.00%
2019/04/29	2	79.40	1	78.70	78.60	1	3,962	0.03%
2019/04/26	1	80.40	12	80.12	80.00	-11	3,981	-0.28%
2019/04/25	5	80.80	6	80.77	80.80	-1	3,983	-0.03%
2019/04/22	2	82.40	1	81.80	81.80	1	4,006	0.02%
2019/04/19	1	80.70	0	0.00	80.40	1	3,969	0.03%
2019/04/18	1	81.60	0	0.00	80.10	1	3,974	0.03%
2019/04/17	0	0.00	1	83.30	82.00	-1	3,968	-0.03%
2019/04/16	24	83.07	7	82.61	83.40	17	3,921	0.43%
2019/04/15	4	82.30	30	82.31	82.80	-26	3,849	-0.68%
2019/04/12	2	79.95	0	0.00	79.90	2	3,857	0.05%
2019/04/10	14	80.91	0	0.00	80.90	14	4,001	0.35%
2019/04/08	1	81.00	0	0.00	81.50	1	4,052	0.02%
2019/04/03	2	80.45	0.2	80.70	80.60	1.8	4,051	0.04%
2019/04/02	5	81.24	10	81.30	81.10	-5	4,059	-0.12%
2019/04/01	5	81.90	2	82.95	82.00	3	4,061	0.07%
2019/03/29	8	80.74	0	0.00	81.00	8	3,987	0.20%
2019/03/28	1	80.50	0	0.00	80.50	1	4,008	0.02%
2019/03/27	5	81.10	1	80.80	80.90	4	4,039	0.10%
2019/03/26	0	0.00	5	82.20	81.60	-5	4,075	-0.12%
2019/03/25	16	81.51	10	80.20	82.10	6	4,063	0.15%
2019/03/22	10	81.60	15	83.62	81.70	-5	4,118	-0.12%
2019/03/21	0	0.00	12	83.38	82.80	-12	4,101	-0.29%
2019/03/20	11	82.70	4	82.93	82.80	7	4,119	0.17%
2019/03/19	3	81.83	4	81.90	81.70	-1	4,097	-0.02%
2019/03/18	13	81.55	3	81.86	81.60	10	4,130	0.24%
2019/03/14	7	77.33	15	77.41	76.70	-8	3,935	-0.20%
2019/03/13	3	78.67	0	0.00	78.20	3	3,921	0.08%
2019/03/12	1	78.90	0	0.00	78.70	1	3,938	0.03%
2019/03/11	7	78.70	0	0.00	78.80	7	3,943	0.18%
2019/03/07	0	0.00	12	78.20	77.70	-12	4,032	-0.30%
2019/03/06	0	0.00	1	78.00	78.10	-1	4,069	-0.02%
2019/03/05	2	78.00	0	0.00	77.40	2	4,202	0.05%
2019/03/04	2	78.75	0	0.00	78.70	2	4,188	0.05%
2019/02/27	4	78.90	2	78.45	78.60	2	4,145	0.05%
2019/02/25	5	78.82	1	77.90	78.90	4	4,080	0.10%
2019/02/22	1	77.20	0	0.00	77.10	1	4,000	0.02%
2019/02/21	0	0.00	2	77.70	77.60	-2	4,007	-0.05%
2019/02/20	0	0.00	1	77.30	77.30	-1	3,990	-0.03%
2019/02/19	2	77.85	0	0.00	77.20	2	3,955	0.05%
2019/02/15	2	75.60	0	0.00	75.40	2	3,863	0.05%
2019/02/13	0	0.00	5	76.60	76.30	-5	3,813	-0.13%
2019/02/12	8	75.51	1	75.40	75.70	7	3,760	0.19%
2019/01/30	1	74.60	1	75.80	75.40	0	3,703	0.00%
2019/01/29	4	75.28	0	0.00	74.70	4	3,688	0.11%
2019/01/28	11	76.12	1	76.30	76.20	10	3,652	0.27%
2019/01/25	1	75.80	0	0.00	75.60	1	3,646	0.03%
2019/01/24	6	76.97	2	76.55	76.50	4	3,606	0.11%
2019/01/23	1	77.20	1	76.80	77.30	0	3,604	0.00%
2019/01/22	1	76.60	5	76.80	75.50	-4	3,566	-0.11%
2019/01/21	5	77.86	5	77.40	77.50	0	3,489	0.00%
2019/01/18	1	78.10	1	78.20	78.70	0	3,424	0.00%
2019/01/16	1	80.60	3	80.10	80.60	-2	3,450	-0.06%
2019/01/15	3	81.93	0	0.00	81.00	3	3,446	0.09%
2019/01/11	2	79.90	2	79.70	79.60	0	3,413	0.00%
2019/01/09	1	81.70	0	0.00	80.60	1	3,377	0.03%
2019/01/07	1	81.90	1	81.80	82.00	0	3,293	0.00%
2019/01/04	1	80.90	11	80.53	83.10	-10	3,226	-0.31%
2019/01/03	10	82.70	0	0.00	82.20	10	3,165	0.32%
2019/01/02	1	81.10	1	80.90	80.90	0	3,059	0.00%
2018/12/27	5	79.60	0	0.00	79.00	5	2,964	0.17%
2018/12/25	1	78.90	2	78.25	78.10	-1	2,887	-0.03%
2018/12/24	6	80.25	0.1	80.40	80.50	5.9	2,843	0.21%
2018/12/22	1	77.80	1	78.20	78.10	0	2,792	0.00%
2018/12/20	0	0.00	2	78.50	78.40	-2	2,799	-0.07%
2018/12/19	6	79.83	4	80.18	78.80	2	2,767	0.07%
2018/12/18	1	79.20	2	79.15	78.60	-1	2,707	-0.04%
2018/12/17	3	81.37	19	82.65	79.10	-16	2,711	-0.59%
2018/12/14	3	80.60	7	80.13	80.90	-4	2,682	-0.15%
2018/12/13	3	79.40	0	0.00	80.00	3	2,665	0.11%
2018/12/12	14	80.45	0	0.00	80.50	14	2,751	0.51%
2018/12/11	4	78.80	11.1	79.89	80.50	-7.1	2,727	-0.26%
2018/12/10	3	78.00	0	0.00	77.30	3	2,619	0.11%
2018/12/03	0	0.00	2	80.00	79.50	-2	2,563	-0.08%
2018/11/30	1	76.70	0	0.00	77.00	1	2,500	0.04%
2018/11/28	3	76.20	4	77.85	77.50	-1	2,469	-0.04%
2018/11/23	1	71.60	0	0.00	71.10	1	2,275	0.04%
2018/11/19	0	0.00	3	74.60	74.70	-3	2,228	-0.13%
2018/11/16	3	73.80	0	0.00	73.40	3	2,196	0.14%
2018/11/13	0	0.00	1	71.50	73.20	-1	2,206	-0.05%
2018/11/12	0	0.00	1	73.50	73.30	-1	2,190	-0.05%
2018/11/08	1	74.00	4	73.80	73.90	-3	2,154	-0.14%
2018/11/07	6	72.95	9	72.97	73.20	-3	2,125	-0.14%
2018/11/06	7	73.66	5	72.50	71.50	2	2,124	0.09%
2018/11/02	2	72.45	3	72.17	72.80	-1	2,116	-0.05%
2018/11/01	5	72.30	5	71.70	72.30	0	2,118	0.00%
2018/10/31	5	71.50	1	71.50	72.00	4	2,107	0.19%
2018/10/30	0	0.00	5	67.30	68.80	-5	2,121	-0.24%
2018/10/29	1	68.80	0	0.00	68.90	1	2,137	0.05%
2018/10/24	0	0.00	2	72.85	74.00	-2	2,031	-0.10%
2018/10/16	0	0.00	2	68.95	69.70	-2	1,934	-0.10%
2018/10/12	0	0.00	1	67.50	67.50	-1	1,939	-0.05%
2018/10/08	2	70.50	0	0.00	70.50	2	1,986	0.10%
2018/09/21	171	74.85	0	0.00	75.10	171	1,938	8.82%	大買/鉅額交易
2018/09/18	6	74.55	1	74.60	74.10	5	1,753	0.29%
2018/09/17	60	71.61	1	73.10	72.50	59	1,596	3.70%
2018/09/13	5	68.40	0	0.00	68.10	5	1,496	0.33%
2018/09/12	0	0.00	5	68.60	69.00	-5	1,486	-0.34%
2018/09/05	0	0.00	1	73.30	71.90	-1	1,384	-0.07%
2018/08/30	1	69.00	0	0.00	68.90	1	1,365	0.07%
2018/08/23	0	0.00	0.8	68.80	68.50	-0.8	1,420	-0.06%
2018/08/09	1	74.00	0	0.00	73.80	1	1,477	0.07%
2018/08/07	1	78.80	0	0.00	78.90	1	1,462	0.07%
2018/08/03	0	0.00	1	79.50	79.00	-1	1,436	-0.07%
2018/08/02	0	0.00	2	77.20	76.70	-2	1,421	-0.14%
2018/07/20	0	0.00	1	77.50	77.20	-1	1,449	-0.07%
2018/07/19	0	0.00	2	76.90	76.60	-2	1,439	-0.14%
2018/07/18	8	77.33	0	0.00	77.60	8	1,464	0.55%
2018/07/17	0	0.00	7	75.61	77.00	-7	1,424	-0.49%
2018/07/12	0	0.00	1	75.40	75.40	-1	1,503	-0.07%
2018/07/11	0	0.00	1	73.60	73.70	-1	1,514	-0.07%
2018/07/10	0	0.00	7	74.77	74.80	-7	1,533	-0.46%
2018/07/09	0	0.00	2	74.40	74.40	-2	1,534	-0.13%
2018/06/19	0	0.00	4	74.48	73.80	-4	1,641	-0.24%
2018/06/13	0	0.00	20	74.21	73.90	-20	1,650	-1.21%
2018/06/08	1	74.60	20	75.10	74.50	-19	1,697	-1.12%
2018/06/06	0	0.00	4	73.68	74.00	-4	1,693	-0.24%
2018/06/05	10	73.55	0	0.00	73.60	10	1,711	0.58%
2018/06/04	10	73.40	2	73.30	73.90	8	1,713	0.47%
2018/06/01	2	74.40	3	71.83	72.80	-1	1,727	-0.06%
2018/05/31	0	0.00	3	71.00	71.60	-3	1,710	-0.18%
2018/05/17	21	67.32	0	0.00	68.10	21	1,709	1.23%
2018/05/14	5	66.46	0	0.00	66.10	5	1,692	0.30%
2018/05/10	2	67.40	28	66.09	66.00	-26	1,672	-1.55%
2018/05/09	2	66.70	0	0.00	66.70	2	1,645	0.12%
2018/05/08	5	68.50	0	0.00	68.10	5	1,622	0.31%
2018/04/26	3	68.20	0	0.00	67.70	3	1,656	0.18%
2018/04/23	0	0.00	4	69.35	69.50	-4	1,602	-0.25%
2018/04/20	8	69.84	0	0.00	69.00	8	1,594	0.50%
2018/04/19	4	71.38	0	0.00	71.40	4	1,519	0.26%
2018/04/18	4	73.35	0	0.00	72.70	4	1,468	0.27%
2018/04/17	3	73.10	0	0.00	73.50	3	1,453	0.21%
2018/04/16	5	74.88	0	0.00	74.80	5	1,423	0.35%
2018/04/12	1	76.30	0	0.00	76.30	1	1,415	0.07%
2018/04/03	3	78.13	7	77.74	78.00	-4	1,452	-0.28%
2018/04/02	19	79.40	3	79.80	79.00	16	1,435	1.11%
2018/03/31	2	77.05	0	0.00	77.70	2	1,402	0.14%
2018/03/30	4	76.83	3	76.50	76.40	1	1,397	0.07%
2018/03/27	0	0.00	1	76.90	76.90	-1	1,353	-0.07%
2018/03/26	1	77.00	0	0.00	77.30	1	1,337	0.07%
2018/03/23	7	77.00	0	0.00	77.50	7	1,326	0.53%
2018/03/21	1	78.70	0	0.00	78.70	1	1,292	0.08%
2018/03/19	2	79.70	0	0.00	79.40	2	1,273	0.16%
2018/03/16	0	0.00	1	80.20	79.80	-1	1,259	-0.08%
2018/03/15	1	79.90	1	79.30	79.30	0	1,225	0.00%
2018/03/12	1	78.80	0	0.00	78.80	1	1,181	0.08%
2018/03/07	4	78.95	0	0.00	78.00	4	1,145	0.35%
2018/03/05	2	78.70	0	0.00	78.50	2	1,103	0.18%
2018/03/02	1	79.60	1	79.60	79.70	0	1,062	0.00%
2018/03/01	1	80.60	0	0.00	80.10	1	1,068	0.09%
2018/02/27	1	81.40	0	0.00	81.60	1	1,081	0.09%
2018/02/26	5	81.82	0	0.00	81.30	5	1,080	0.46%
2018/02/23	3	80.80	0	0.00	81.00	3	1,090	0.28%
2018/02/12	1	80.90	0	0.00	80.30	1	1,084	0.09%
2018/02/06	2	81.25	0	0.00	81.30	2	1,120	0.18%
2018/02/05	2	84.10	0	0.00	84.20	2	1,104	0.18%
2018/01/31	0	0.00	0	86.80	86.80	0	1,158	0.00%
2018/01/30	40	86.84	0	0.00	85.80	40	1,157	3.46%
2018/01/25	1	86.40	3	87.90	86.40	-2	1,162	-0.17%
2018/01/24	5	87.90	4	88.03	88.20	1	1,161	0.09%
2018/01/23	0	0.00	1	87.30	86.90	-1	1,152	-0.09%
2018/01/18	3	86.80	0	0.00	86.70	3	1,151	0.26%
2018/01/17	2	86.35	0	0.00	86.30	2	1,152	0.17%
2018/01/10	0	0.00	10	85.65	85.20	-10	1,243	-0.80%
2018/01/05	0	0.00	1	88.00	88.10	-1	1,283	-0.08%
2018/01/02	6	85.77	0	0.00	85.60	6	1,233	0.49%