啟碁 (6285)-亞東券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
147.0
漲跌
▼1.0
漲幅
-0.68%
成交量
6,597張
產業
上市通信網路類股▼1.23%
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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/04/19	18.1	145.56	1	149.50	147.00	17.1	7,575	0.23%
2024/04/18	2.1	144.90	0	0.00	148.00	2.1	7,514	0.03%
2024/04/17	1	147.00	0	0.00	146.50	1	7,501	0.01%
2024/04/16	1	148.50	0	0.00	149.50	1	7,463	0.01%
2024/04/15	0	0.00	1	152.50	152.50	-1	7,438	-0.01%
2024/04/12	1	154.00	0	0.00	154.50	1	7,427	0.01%
2024/04/11	2	155.50	1	156.00	156.00	1	7,396	0.01%
2024/04/10	0.1	156.50	3	157.83	156.50	-2.9	7,416	-0.04%
2024/04/09	31	156.06	0	0.00	156.50	31	7,438	0.42%
2024/04/08	1	157.50	1	158.00	157.50	0	7,469	0.00%
2024/04/03	1	156.50	28	156.13	157.50	-27	7,497	-0.36%
2024/04/02	0	0.00	1	157.00	157.50	-1	7,565	-0.01%
2024/04/01	0	0.00	1	156.00	155.50	-1	7,568	-0.01%
2024/03/29	0	0.00	0	155.00	155.00	0	7,680	0.00%
2024/03/28	3	155.67	1	156.50	154.50	2	7,549	0.03%
2024/03/27	25	154.00	4	153.13	156.00	21	7,564	0.28%
2024/03/26	7	150.71	1	153.50	149.50	6	7,667	0.08%
2024/03/25	21	152.74	1	152.00	151.50	20	7,776	0.26%
2024/03/21	2	154.99	0.1	154.00	153.50	1.9	8,085	0.02%
2024/03/20	4	159.88	2	162.00	157.50	2	8,114	0.02%
2024/03/19	1	161.00	4	160.37	161.00	-3	8,335	-0.04%
2024/03/18	1	155.00	1	158.00	157.50	0	8,815	0.00%
2024/03/15	5	154.60	4	155.50	154.50	1	9,454	0.01%
2024/03/14	5	157.00	6.2	160.05	155.50	-1.2	9,679	-0.01%
2024/03/13	1	154.50	9.2	155.26	156.00	-8.2	9,453	-0.09%
2024/03/12	1	142.50	35	144.84	150.00	-34	9,228	-0.37%
2024/03/11	0	0.00	1	144.00	143.00	-1	9,176	-0.01%
2024/03/08	8	146.69	1	147.00	143.50	7	9,265	0.08%
2024/03/07	12	154.04	4	151.63	150.00	8	9,434	0.08%
2024/03/06	6	156.25	2	156.76	154.50	4	9,335	0.04%
2024/03/05	2	155.00	1	156.00	157.00	1	9,277	0.01%
2024/03/04	1	156.50	8.1	156.49	156.50	-7.1	9,228	-0.08%
2024/03/01	2	154.75	1	154.50	152.50	1	9,124	0.01%
2024/02/29	3	153.33	4	153.50	153.50	-1	9,171	-0.01%
2024/02/27	4	155.25	43	151.91	153.00	-39	9,163	-0.43%
2024/02/26	2	155.50	2	157.00	156.00	0	9,082	0.00%
2024/02/23	15	156.20	18	157.00	156.00	-3	9,025	-0.03%
2024/02/22	7	151.57	60	151.68	156.50	-53	8,926	-0.59%
2024/02/21	3	146.00	5	147.00	146.00	-2	8,662	-0.02%
2024/02/20	12	146.50	0	0.00	145.50	12	8,678	0.14%
2024/02/19	33	144.61	4	146.63	147.00	29	8,706	0.33%
2024/02/16	2	141.75	0	0.00	143.00	2	8,673	0.02%
2024/02/15	3	141.00	16	142.25	141.50	-13	8,689	-0.15%
2024/02/05	1	143.00	0	0.00	141.50	1	8,698	0.01%
2024/02/02	1.1	143.55	0.1	143.00	144.00	1	8,721	0.01%
2024/02/01	2	143.00	0	0.00	144.00	2	8,882	0.02%
2024/01/30	25	145.62	0	0.00	144.00	25	8,981	0.28%
2024/01/25	1	146.00	0	0.00	145.50	1	9,529	0.01%
2024/01/24	2	147.75	2	147.00	146.50	0	9,653	0.00%
2024/01/23	1	147.00	10	147.95	148.50	-9	9,692	-0.09%
2024/01/22	0	0.00	15	147.00	143.50	-15	9,638	-0.16%
2024/01/19	28.2	143.70	13.1	144.34	143.00	15.1	9,513	0.16%
2024/01/18	29	149.93	1	150.00	150.00	28	9,211	0.30%
2024/01/17	50	153.26	0.1	153.50	151.50	49.9	9,237	0.54%
2024/01/16	1.1	156.45	4	154.50	156.50	-2.9	9,180	-0.03%
2024/01/15	1	152.48	7	152.00	152.50	-6	9,096	-0.07%
2024/01/12	1	148.50	3	150.67	148.50	-2	9,105	-0.02%
2024/01/10	1	149.50	4	150.50	149.50	-3	9,189	-0.03%
2024/01/09	0	0.00	3	155.00	151.00	-3	9,200	-0.03%
2024/01/08	6	151.75	4	152.50	151.50	2	9,230	0.02%
2024/01/05	0	0.00	4	154.25	152.50	-4	9,354	-0.04%
2024/01/04	10	153.50	1	154.00	152.50	9	9,493	0.09%
2024/01/03	1	155.00	0	0.00	155.00	1	9,529	0.01%
2023/12/29	1	158.50	0	0.00	156.00	1	9,585	0.01%
2023/12/28	3	159.17	11.1	160.41	159.00	-8.1	9,660	-0.08%
2023/12/27	1	158.50	0	0.00	158.50	1	9,767	0.01%
2023/12/26	1	157.03	2.2	156.34	157.50	-1.2	9,812	-0.01%
2023/12/25	11	153.41	0	0.00	152.50	11	9,759	0.11%
2023/12/22	4	156.00	4.4	154.49	153.00	-0.4	9,851	0.00%
2023/12/21	8.4	152.54	3	151.00	152.00	5.4	9,821	0.05%
2023/12/20	9	156.78	6	157.58	156.50	3	9,718	0.03%
2023/12/19	9	160.17	13.1	158.15	157.00	-4.1	9,785	-0.04%
2023/12/18	16.2	164.98	15	163.97	164.00	1.2	9,908	0.01%
2023/12/15	16.1	166.06	19.1	166.16	165.50	-3	9,963	-0.03%
2023/12/14	13	166.04	11.1	166.27	167.50	1.9	10,063	0.02%
2023/12/13	12.1	163.36	19.4	164.11	167.00	-7.3	9,718	-0.08%
2023/12/12	8.2	156.80	12.4	156.67	155.50	-4.3	9,115	-0.05%
2023/12/11	16.2	144.02	43.3	146.99	149.50	-27.1	8,624	-0.31%
2023/12/08	3	141.00	4	140.63	140.50	-1	8,481	-0.01%
2023/12/07	4	137.38	2	138.50	136.50	2	8,494	0.02%
2023/12/06	3.1	138.16	5	139.40	138.00	-1.9	8,719	-0.02%
2023/12/05	12	137.88	16.1	139.18	139.50	-4.1	8,880	-0.05%
2023/12/04	13	140.27	13.1	141.06	139.50	-0.1	9,074	0.00%
2023/12/01	0	0.00	1	138.00	136.50	-1	9,253	-0.01%
2023/11/28	0.1	136.00	0	0.00	136.50	0.1	9,572	0.00%
2023/11/27	1.2	134.38	3	134.33	133.00	-1.8	9,809	-0.02%
2023/11/24	2	138.00	2	136.50	136.50	0	9,961	0.00%
2023/11/22	7	141.14	2	143.00	143.00	5	10,299	0.05%
2023/11/21	2.1	143.02	20.4	142.08	143.00	-18.3	10,447	-0.18%
2023/11/20	1	138.50	16	138.00	138.00	-15	10,759	-0.14%
2023/11/17	4	137.13	17	137.03	136.50	-13	11,114	-0.12%
2023/11/16	1	137.00	12	136.00	139.00	-11	11,374	-0.10%
2023/11/15	10	137.80	23.2	137.57	136.00	-13.2	11,832	-0.11%
2023/11/14	7	138.57	1	138.00	138.00	6	12,056	0.05%
2023/11/13	2	137.50	2	138.50	138.00	0	12,445	0.00%
2023/11/10	2	137.25	8	138.00	137.00	-6	12,513	-0.05%
2023/11/09	23	141.76	2	137.00	137.00	21	12,633	0.17%
2023/11/08	13	137.96	7	138.86	139.00	6	12,625	0.05%
2023/11/07	3	137.17	3.7	138.46	138.00	-0.7	12,873	-0.01%
2023/11/06	19	140.29	1	142.00	138.50	18	13,040	0.14%
2023/11/03	34.2	137.10	4	137.89	139.00	30.2	13,068	0.23%
2023/11/02	0	0.00	12	134.79	135.50	-12	13,063	-0.09%
2023/11/01	2	121.75	1	123.00	123.50	1	13,255	0.01%
2023/10/31	2	129.50	0	0.00	127.50	2	13,408	0.01%
2023/10/30	3	131.00	10	132.00	132.00	-7	14,000	-0.05%
2023/10/27	5	130.10	5	129.50	129.00	0	14,755	0.00%
2023/10/26	2	129.50	2	131.00	129.50	0	15,216	0.00%
2023/10/24	0	0.00	2	127.75	128.00	-2	15,214	-0.01%
2023/10/23	2	126.00	2	126.00	125.50	0	15,297	0.00%
2023/10/20	4	126.25	1	127.00	126.00	3	15,468	0.02%
2023/10/19	0	0.00	2	128.00	128.00	-2	15,625	-0.01%
2023/10/18	1	128.00	21	127.02	126.00	-20	15,792	-0.13%
2023/10/17	1	130.00	5	131.70	130.00	-4	15,881	-0.03%
2023/10/16	3.1	132.48	22.1	130.60	130.00	-19.1	16,291	-0.12%
2023/10/13	8.1	136.01	10	136.80	135.50	-1.9	16,830	-0.01%
2023/10/12	43	132.65	6	133.08	133.00	37	17,006	0.22%
2023/10/11	31	128.00	2	129.75	128.00	29	17,182	0.17%
2023/10/06	2	130.00	2	130.75	130.00	0	17,736	0.00%
2023/10/05	7	132.21	6	131.00	130.00	1	18,185	0.01%
2023/10/04	6	130.67	9	131.28	130.50	-3	18,717	-0.02%
2023/10/03	7	134.57	7	133.29	133.00	0	19,190	0.00%
2023/10/02	11	137.77	0.1	139.00	137.00	10.9	19,328	0.06%
2023/09/28	0.1	138.00	1	137.00	138.00	-0.9	19,577	0.00%
2023/09/27	8	135.88	9	136.83	137.00	-1	20,119	0.00%
2023/09/26	8	140.19	1	142.50	139.00	7	20,268	0.03%
2023/09/25	5	140.80	8	141.38	141.00	-3	20,610	-0.01%
2023/09/22	20	138.20	18	139.28	139.00	2	20,672	0.01%
2023/09/21	25	139.40	27	141.48	138.00	-2	20,718	-0.01%
2023/09/20	10	149.60	2.2	150.69	148.00	7.8	20,613	0.04%
2023/09/19	14.2	153.19	13.5	152.97	154.00	0.6	20,440	0.00%
2023/09/18	3	146.00	3	147.67	147.00	0	20,130	0.00%
2023/09/15	8	146.44	12.3	146.82	147.00	-4.3	20,113	-0.02%
2023/09/14	2.1	143.07	5.1	144.70	146.50	-3	20,058	-0.01%
2023/09/13	16	138.28	19	139.74	140.00	-3	19,997	-0.01%
2023/09/12	7.3	142.69	1	140.50	142.00	6.3	19,843	0.03%
2023/09/11	15.1	144.62	15	142.93	142.00	0.1	19,768	0.00%
2023/09/08	6.1	139.59	6.1	140.27	143.00	0	19,591	0.00%
2023/09/07	8.2	142.03	3	142.50	142.00	5.2	19,493	0.03%
2023/09/06	2.1	137.86	7	137.44	140.50	-5	19,252	-0.03%
2023/09/05	2	133.50	3	132.67	132.00	-1	18,930	-0.01%
2023/09/04	7	129.00	19	129.32	130.00	-12	19,147	-0.06%
2023/09/01	7	131.93	6	131.00	129.50	1	19,178	0.01%
2023/08/31	5.1	132.54	8	133.81	134.00	-2.9	19,038	-0.02%
2023/08/30	6	130.42	4	130.63	131.00	2	18,829	0.01%
2023/08/29	5	130.30	3	130.00	130.50	2	18,716	0.01%
2023/08/28	7	127.36	1	128.00	128.00	6	18,495	0.03%
2023/08/25	5	126.10	3	126.67	128.00	2	18,358	0.01%
2023/08/24	8	129.56	4	132.75	127.50	4	18,178	0.02%
2023/08/23	4	126.13	21	126.93	127.00	-17	17,756	-0.10%
2023/08/22	7	123.07	0	0.00	123.00	7	17,452	0.04%
2023/08/21	5	122.20	12.7	123.28	124.00	-7.7	17,223	-0.04%
2023/08/18	10	119.60	5	117.91	117.50	5	16,720	0.03%
2023/08/17	4	119.38	9	121.56	123.00	-5	16,510	-0.03%
2023/08/16	0	0.00	2	118.75	118.50	-2	16,129	-0.01%
2023/08/15	3	117.66	1	117.50	117.50	2	16,085	0.01%
2023/08/14	3	118.50	2	118.00	118.00	1	16,066	0.01%
2023/08/11	0	0.00	3.5	119.30	119.00	-3.5	16,117	-0.02%
2023/08/10	2	116.75	1	118.50	115.50	1	15,880	0.01%
2023/08/09	0	0.00	2	118.50	118.00	-2	15,674	-0.01%
2023/08/08	11.1	118.86	2	119.50	118.00	9.1	15,831	0.06%
2023/08/07	4.1	118.29	16	118.19	120.50	-11.9	15,971	-0.07%
2023/08/04	9	116.33	4	117.63	118.00	5	15,753	0.03%
2023/08/02	32.1	117.30	8.2	114.15	113.50	23.9	15,506	0.15%
2023/08/01	8.2	117.43	18.1	118.37	120.00	-10	14,885	-0.07%
2023/07/31	9	113.06	27	113.94	111.50	-18	14,092	-0.13%
2023/07/28	1	108.50	0	0.00	109.50	1	13,660	0.01%
2023/07/26	0	0.00	1	107.50	107.50	-1	13,667	-0.01%
2023/07/25	5	109.50	4.2	110.10	109.00	0.9	13,617	0.01%
2023/07/24	3	111.33	3	112.83	112.00	0	13,484	0.00%
2023/07/21	3	108.49	2	107.75	109.00	1	13,341	0.01%
2023/07/20	29.1	109.16	22	111.39	109.00	7.1	13,231	0.05%
2023/07/19	37.1	113.13	12.1	110.92	110.00	25	13,099	0.19%
2023/07/18	10.3	121.13	9	120.17	117.00	1.3	12,825	0.01%
2023/07/17	3.1	118.45	70	117.29	118.00	-66.9	12,373	-0.54%
2023/07/14	11.1	116.82	3	117.00	117.00	8.1	12,227	0.07%
2023/07/13	24.1	117.89	4	118.38	115.50	20.1	12,008	0.17%
2023/07/12	30	116.62	7.2	116.35	116.00	22.8	11,570	0.20%
2023/07/11	5.2	120.03	5	118.80	121.00	0.2	11,305	0.00%
2023/07/10	38.1	110.86	26.1	112.61	113.00	12	10,783	0.11%
2023/07/07	37	107.51	46.3	108.88	107.00	-9.3	10,256	-0.09%
2023/07/06	22	107.23	69.1	108.39	107.50	-47.1	10,042	-0.47%
2023/07/05	24.1	108.24	228	108.00	106.00	-203.9	9,920	-2.06%	大賣/鉅額交易
2023/07/04	5.3	101.71	60.1	100.77	103.50	-54.8	9,357	-0.59%
2023/07/03	6.1	101.14	15	99.55	102.50	-8.9	9,283	-0.10%
2023/06/30	12.1	95.43	1	96.80	95.30	11.1	9,204	0.12%
2023/06/29	8	96.59	12.1	97.24	96.50	-4.1	9,636	-0.04%
2023/06/28	9	96.12	5.5	95.76	94.30	3.5	9,437	0.04%
2023/06/27	3.5	92.83	1	93.00	92.60	2.5	9,333	0.03%
2023/06/21	1	94.30	0	0.00	94.20	1	9,396	0.01%
2023/06/20	1	93.80	1	94.60	95.10	0	9,327	0.00%
2023/06/19	0	0.00	4	95.45	95.60	-4	9,248	-0.04%
2023/06/16	0	0.00	14	94.14	94.00	-14	9,060	-0.15%
2023/06/15	2	92.70	1	92.70	92.60	1	8,933	0.01%
2023/06/14	3	91.93	8	92.30	92.50	-5	8,870	-0.06%
2023/06/13	3	91.43	1	91.60	91.80	2	8,846	0.02%
2023/06/12	1	91.40	1	91.30	91.00	0	8,776	0.00%
2023/06/09	3	90.40	1	91.70	90.30	2	8,679	0.02%
2023/06/08	2	91.90	4	91.75	90.00	-2	8,604	-0.02%
2023/06/07	0	0.00	5	89.14	90.10	-5	8,341	-0.06%
2023/06/06	2	87.70	0	0.00	87.40	2	8,317	0.02%
2023/06/05	200	88.58	4	88.60	88.50	196	8,349	2.35%	大買/鉅額交易
2023/06/02	105	88.38	1	88.50	88.50	104	8,443	1.23%	大買/鉅額交易
2023/06/01	0	0.00	1	88.40	88.30	-1	8,382	-0.01%
2023/05/31	1	88.10	6	88.18	87.50	-5	8,357	-0.06%
2023/05/30	2	87.35	0	0.00	87.30	2	8,287	0.02%
2023/05/29	1	87.50	3	87.53	87.50	-2	8,284	-0.02%
2023/05/26	2	85.80	1	85.90	86.00	1	8,246	0.01%
2023/05/25	40.1	84.94	1	85.80	85.50	39.1	8,211	0.48%
2023/05/24	1.5	84.83	1	85.30	85.40	0.5	8,184	0.01%
2023/05/23	3	85.23	0	0.00	84.80	3	8,214	0.04%
2023/05/22	0	0.00	2	85.10	85.20	-2	8,177	-0.02%
2023/05/19	100.1	84.57	0	0.00	84.10	100.1	8,144	1.23%
2023/05/18	1	84.70	6	84.28	84.30	-5	8,123	-0.06%
2023/05/17	33.2	84.96	0	0.00	84.10	33.2	8,018	0.41%
2023/05/16	2.1	86.59	3	86.40	86.60	-0.9	7,848	-0.01%
2023/05/15	1	83.90	1	84.50	84.40	0	7,823	0.00%
2023/05/12	19.1	83.46	2	83.70	84.10	17.1	7,828	0.22%
2023/05/11	32	87.93	1.5	85.90	85.80	30.5	7,519	0.41%
2023/05/10	2	96.60	22	96.73	95.30	-20	7,054	-0.28%
2023/05/09	2	95.55	4	95.93	95.80	-2	7,014	-0.03%
2023/05/08	3	96.83	6	96.17	97.00	-3	6,966	-0.04%
2023/05/05	1	95.40	8	96.00	95.30	-7	6,981	-0.10%
2023/05/04	5	95.29	4	94.50	95.60	1	7,035	0.01%
2023/05/03	4	95.05	3	96.03	94.70	1	7,062	0.01%
2023/05/02	3	95.50	16	94.89	94.90	-13	7,062	-0.18%
2023/04/28	1	92.80	0	0.00	92.40	1	7,018	0.01%
2023/04/27	1	91.00	0	0.00	90.90	1	6,958	0.01%
2023/04/26	1	90.50	0	0.00	91.30	1	6,898	0.01%
2023/04/25	17	90.26	0	0.00	90.00	17	6,846	0.25%
2023/04/24	2	92.35	0	0.00	92.30	2	6,757	0.03%
2023/04/21	5.1	94.43	0	0.00	92.50	5.1	6,713	0.08%
2023/04/20	11	98.05	4	97.80	97.10	7	6,542	0.11%
2023/04/19	3	99.93	116	99.96	100.50	-113	6,415	-1.76%	大賣/鉅額交易
2023/04/18	3	98.37	4	99.60	97.70	-1	6,253	-0.02%
2023/04/17	7	98.83	2	98.75	98.60	5	6,160	0.08%
2023/04/14	6	97.73	6	99.65	99.20	0	5,981	0.00%
2023/04/13	5	96.36	1	96.60	95.90	4	5,721	0.07%
2023/04/12	0	0.00	1	98.10	98.50	-1	5,627	-0.02%
2023/04/11	4.1	98.78	0	0.00	98.40	4.1	5,599	0.07%
2023/04/10	4.1	99.23	3	100.27	99.30	1.1	5,571	0.02%
2023/04/07	2	100.50	1	100.00	99.90	1	5,358	0.02%
2023/04/06	8	101.00	4	101.50	101.00	4	5,321	0.08%
2023/03/31	5	103.80	4.2	103.80	103.50	0.8	5,153	0.02%
2023/03/30	6.2	99.72	17	100.66	103.50	-10.8	4,796	-0.23%
2023/03/28	2	94.00	1	93.90	91.70	1	4,164	0.02%
2023/03/27	1	92.50	3	91.47	92.80	-2	3,977	-0.05%
2023/03/24	0	0.00	45	90.10	89.60	-45	3,857	-1.17%
2023/03/23	0	0.00	5	89.30	89.60	-5	3,839	-0.13%
2023/03/21	0	0.00	2	87.80	88.00	-2	3,876	-0.05%
2023/03/17	2	86.60	2	87.00	86.60	0	4,046	0.00%
2023/03/16	6	86.02	0	0.00	86.00	6	4,090	0.15%
2023/03/15	1	88.50	1	88.60	88.50	0	4,156	0.00%
2023/03/14	2	87.90	3	88.20	87.80	-1	4,240	-0.02%
2023/03/13	1	86.50	5	87.80	88.20	-4	4,439	-0.09%
2023/03/10	1	86.70	1	88.00	86.50	0	4,534	0.00%
2023/03/09	1	88.60	3	90.37	88.40	-2	4,924	-0.04%
2023/03/08	4	89.08	1	89.50	88.70	3	4,935	0.06%
2023/03/07	0	0.00	5	89.46	89.40	-5	4,936	-0.10%
2023/03/06	0	0.00	2	87.15	87.30	-2	4,812	-0.04%
2023/03/03	0	0.00	1	85.50	85.00	-1	4,828	-0.02%
2023/03/01	5	82.62	1	83.50	84.30	4	5,100	0.08%
2023/02/23	1	83.80	1	84.40	84.30	0	5,084	0.00%
2023/02/22	6	83.72	8	84.10	84.20	-2	5,100	-0.04%
2023/02/21	8	85.09	5	85.60	85.20	3	5,137	0.06%
2023/02/20	2	86.80	0	0.00	86.30	2	5,182	0.04%
2023/02/17	2	87.15	0	0.00	87.60	2	5,220	0.04%
2023/02/16	1	87.40	1	87.80	87.60	0	5,321	0.00%
2023/02/15	0	0.00	1	87.40	86.30	-1	5,661	-0.02%
2023/02/14	0	0.00	3	87.17	86.70	-3	6,298	-0.05%
2023/02/13	0	0.00	3	85.37	86.20	-3	6,363	-0.05%
2023/02/10	2	84.10	0	0.00	83.30	2	6,404	0.03%
2023/02/09	1	85.00	1	85.20	85.20	0	6,464	0.00%
2023/02/08	3	86.07	0	0.00	85.70	3	6,498	0.05%
2023/02/07	1	85.40	3	86.17	86.00	-2	6,765	-0.03%
2023/02/06	1	85.70	0	0.00	85.50	1	6,724	0.01%
2023/02/03	2	85.30	2	85.55	85.30	0	6,729	0.00%
2023/02/02	2	83.30	2	84.35	85.50	0	6,701	0.00%
2023/02/01	8	83.33	4	83.05	83.50	4	6,641	0.06%
2023/01/31	1	81.60	10	82.20	81.60	-9	6,592	-0.14%
2023/01/13	1	81.70	0	0.00	81.20	1	6,870	0.01%
2023/01/11	0	0.00	7	81.84	81.80	-7	6,995	-0.10%
2023/01/06	0	0.00	6	80.48	81.00	-6	7,412	-0.08%
2023/01/05	13	79.86	6	79.60	79.60	7	7,464	0.09%
2023/01/04	13	80.32	13	80.58	80.40	0	7,506	0.00%
2023/01/03	1	79.00	0	0.00	78.90	1	7,557	0.01%
2022/12/29	2	77.50	2	77.70	77.70	0	7,659	0.00%
2022/12/28	18	79.23	13	78.22	78.30	5	7,795	0.06%
2022/12/27	2	81.00	2	80.70	80.70	0	7,772	0.00%
2022/12/26	2	80.45	1	81.40	81.00	1	7,780	0.01%
2022/12/23	8	80.95	2	80.85	80.80	6	7,818	0.08%
2022/12/22	2	83.10	0	0.00	82.70	2	7,859	0.03%
2022/12/21	1	82.20	5	82.76	82.50	-4	7,983	-0.05%
2022/12/20	21	82.65	10	82.32	81.60	11	8,097	0.14%
2022/12/19	4	84.00	4	84.15	83.90	0	8,108	0.00%
2022/12/16	11	84.95	5	84.84	84.80	6	8,167	0.07%
2022/12/15	1	86.50	1	86.80	86.90	0	8,218	0.00%
2022/12/14	22	85.46	21	85.88	86.40	1	8,229	0.01%
2022/12/13	13	85.77	4	85.00	85.00	9	8,287	0.11%
2022/12/12	1	87.00	1	87.10	87.10	0	8,274	0.00%
2022/12/09	11	86.97	6	87.00	86.70	5	8,287	0.06%
2022/12/08	1	89.30	4	89.25	89.80	-3	8,206	-0.04%
2022/12/07	17	87.22	3	87.83	88.10	14	8,222	0.17%
2022/12/06	2	90.30	1	90.10	89.60	1	8,345	0.01%
2022/12/05	5	92.16	2	95.00	91.60	3	8,468	0.04%
2022/12/02	1	91.30	1	91.80	92.20	0	8,278	0.00%
2022/12/01	8	89.57	43	91.40	92.10	-35	8,166	-0.43%
2022/11/30	1	86.30	15	86.15	86.30	-14	7,734	-0.18%
2022/11/29	3	85.67	7	86.11	85.70	-4	7,663	-0.05%
2022/11/28	2	84.50	3	84.93	84.70	-1	7,567	-0.01%
2022/11/25	7	85.16	5	85.18	84.00	2	7,572	0.03%
2022/11/24	15	85.01	12	85.48	85.50	3	7,515	0.04%
2022/11/23	1	84.00	10	85.52	86.00	-9	7,435	-0.12%
2022/11/22	2	82.20	3	82.97	82.90	-1	7,289	-0.01%
2022/11/21	1	82.90	11.2	82.84	82.70	-10.2	7,304	-0.14%
2022/11/18	1	82.60	2	82.80	82.10	-1	7,399	-0.01%
2022/11/17	3.2	82.25	1	82.10	82.30	2.2	7,376	0.03%
2022/11/16	3	80.87	17	81.47	81.00	-14	7,310	-0.19%
2022/11/15	1	81.70	0	0.00	81.80	1	7,232	0.01%
2022/11/14	6	82.38	31	83.06	82.40	-25	7,210	-0.35%
2022/11/11	15	83.88	3	83.13	82.60	12	7,216	0.17%
2022/11/10	73	86.95	68	88.57	84.60	5	6,871	0.07%
2022/11/09	3	84.90	5	84.84	84.60	-2	6,211	-0.03%
2022/11/08	5	84.20	0	0.00	82.80	5	6,123	0.08%
2022/11/07	1	85.00	3	85.90	85.40	-2	6,095	-0.03%
2022/11/04	5	83.26	3	83.53	83.70	2	6,190	0.03%
2022/11/03	29	85.79	9	86.37	83.70	20	6,417	0.31%
2022/11/02	1	83.70	1	84.50	84.00	0	6,263	0.00%
2022/11/01	2	84.30	1	84.30	84.30	1	6,499	0.02%
2022/10/28	0	0.00	1	81.30	81.50	-1	7,129	-0.01%
2022/10/27	1	82.33	7	83.64	84.10	-6	7,101	-0.08%
2022/10/26	30	80.04	2	81.75	81.80	28	7,080	0.40%
2022/10/25	5	81.68	3	80.70	81.40	2	6,995	0.03%
2022/10/24	1	84.00	4	83.75	83.30	-3	6,903	-0.04%
2022/10/21	7	82.34	7	82.19	81.80	0	6,871	0.00%
2022/10/20	3	84.80	5	84.86	85.00	-2	6,801	-0.03%
2022/10/19	3	84.30	5	84.58	84.00	-2	6,709	-0.03%
2022/10/18	5	85.26	2	86.40	84.70	3	6,676	0.04%
2022/10/17	14	84.59	2	83.75	85.00	12	6,586	0.18%
2022/10/14	3	87.80	6	88.30	87.60	-3	6,479	-0.05%
2022/10/13	13	83.71	3	84.43	83.40	10	6,250	0.16%
2022/10/12	3	84.87	6	85.62	86.40	-3	6,183	-0.05%
2022/10/11	6	85.75	4	85.28	85.00	2	6,170	0.03%
2022/10/07	11	87.40	5	87.72	87.60	6	6,194	0.10%
2022/10/06	7	87.27	5.1	87.68	87.50	2	6,207	0.03%
2022/10/05	7	86.16	9	87.03	87.00	-2	6,160	-0.03%
2022/10/04	4	84.58	9.1	84.89	84.80	-5.1	5,993	-0.08%
2022/10/03	2	81.85	1	82.10	82.00	1	5,935	0.02%
2022/09/30	1	79.60	7	80.56	81.80	-6	5,947	-0.10%
2022/09/29	12	82.70	20.1	83.71	82.10	-8.1	5,908	-0.14%
2022/09/28	27.2	83.84	15	81.38	81.00	12.2	5,829	0.21%
2022/09/27	0	0.00	14	83.79	86.10	-14	5,690	-0.25%
2022/09/26	11	80.94	0	0.00	80.40	11	5,545	0.20%
2022/09/23	4	85.15	0	0.00	83.20	4	5,512	0.07%
2022/09/22	1	82.90	13	86.06	86.80	-12	5,445	-0.22%
2022/09/21	2	84.30	1	85.60	84.30	1	5,353	0.02%
2022/09/20	0	0.00	2	85.25	85.60	-2	5,336	-0.04%
2022/09/19	2	82.40	0	0.00	82.60	2	5,269	0.04%
2022/09/16	1	84.60	0	0.00	83.70	1	5,295	0.02%
2022/09/15	2	84.35	1	85.90	84.20	1	5,277	0.02%
2022/09/14	3	84.30	1	84.70	85.00	2	5,221	0.04%
2022/09/13	5	87.12	7	87.67	85.90	-2	5,147	-0.04%
2022/09/12	1	86.40	5	88.20	89.10	-4	4,901	-0.08%
2022/09/08	1	83.60	3	84.20	83.20	-2	4,660	-0.04%
2022/09/06	1	82.80	0	0.00	81.30	1	4,681	0.02%
2022/09/05	6	83.60	7	84.69	82.80	-1	4,673	-0.02%
2022/09/02	0	0.00	1	85.00	83.50	-1	4,635	-0.02%
2022/09/01	0	0.00	2	83.80	83.80	-2	4,627	-0.04%
2022/08/31	1	84.20	13	84.26	85.00	-12	4,615	-0.26%
2022/08/30	4	83.05	0	0.00	84.40	4	4,586	0.09%
2022/08/29	0	0.00	90	80.40	82.60	-90	4,552	-1.98%
2022/08/26	3	84.03	7	84.71	83.80	-4	4,518	-0.09%
2022/08/25	0	0.00	3	84.40	84.70	-3	4,434	-0.07%
2022/08/24	0	0.00	25	81.30	82.20	-25	4,300	-0.58%
2022/08/23	25	80.32	0	0.00	80.60	25	4,256	0.59%
2022/08/22	0	0.00	180	81.05	81.30	-180	4,234	-4.25%	大賣/鉅額交易
2022/08/19	0	0.00	31	84.26	82.20	-31	4,177	-0.74%
2022/08/18	31	84.17	14	83.31	84.20	17	4,096	0.42%
2022/08/17	1	82.40	4	81.63	82.40	-3	3,962	-0.08%
2022/08/16	0	0.00	301	81.26	81.20	-301	3,910	-7.70%	大賣/鉅額交易
2022/08/15	126	80.57	26	80.93	80.90	100	3,887	2.57%	大買/
2022/08/12	52	81.45	0	0.00	81.30	52	3,845	1.35%
2022/08/11	150	80.98	7	81.87	81.50	143	3,784	3.78%	大買/鉅額交易
2022/08/10	1	82.00	22	82.52	82.20	-21	3,609	-0.58%
2022/08/09	7	81.13	0	0.00	81.00	7	3,343	0.21%
2022/08/08	616	79.89	574	80.60	80.90	42	3,214	1.31%	大買/大賣/
2022/08/05	55	76.75	53.1	78.33	79.00	1.9	2,992	0.07%
2022/08/04	0	0.00	9	75.71	76.20	-9	2,710	-0.33%
2022/08/02	2	73.50	0	0.00	73.90	2	2,482	0.08%
2022/08/01	90	74.60	0	0.00	74.40	90	2,535	3.55%
2022/07/29	32	74.37	14	74.07	75.00	18	2,702	0.67%
2022/07/28	61	73.35	0	0.00	73.40	61	2,877	2.12%
2022/07/27	90	73.17	0.3	73.30	73.50	89.8	2,887	3.11%
2022/07/26	1	72.20	1	72.60	72.70	0	2,920	0.00%
2022/07/21	0	0.00	1	72.50	72.90	-1	3,243	-0.03%
2022/07/19	1	71.30	3	71.60	72.00	-2	3,482	-0.06%
2022/07/18	2	71.00	1	71.90	71.90	1	3,588	0.03%
2022/07/15	2	70.80	7	71.83	69.90	-5	3,598	-0.14%
2022/07/14	3	70.20	5	68.10	70.20	-2	3,534	-0.06%
2022/07/13	0	0.00	4	65.85	65.70	-4	3,460	-0.12%
2022/07/12	3	67.23	1	67.50	67.20	2	3,425	0.06%
2022/07/11	1	69.80	0	0.00	68.60	1	3,402	0.03%
2022/07/08	1	70.50	0.3	70.20	69.20	0.8	3,387	0.02%
2022/07/07	0	0.00	11	68.58	68.90	-11	3,343	-0.33%
2022/07/06	0	0.00	2	64.45	64.60	-2	3,310	-0.06%
2022/07/04	1.3	63.04	0	0.00	62.50	1.3	3,317	0.04%
2022/07/01	11	65.17	0	0.00	63.80	11	3,295	0.33%
2022/06/24	0	0.00	9	70.14	69.90	-9	3,162	-0.28%
2022/06/23	0	0.00	1.3	69.24	69.20	-1.3	3,077	-0.04%
2022/06/22	1	68.10	2	68.80	68.40	-1	3,059	-0.03%
2022/06/21	0	0.00	3	68.00	68.50	-3	3,030	-0.10%
2022/06/20	3	67.17	0	0.00	66.10	3	3,017	0.10%
2022/06/17	1	67.20	2	67.40	67.60	-1	3,004	-0.03%
2022/06/16	4	68.78	22	70.13	67.80	-18	2,982	-0.60%
2022/06/15	2	68.40	12	68.58	68.50	-10	2,925	-0.34%
2022/06/14	0	0.00	3	66.83	67.30	-3	2,866	-0.10%
2022/06/13	3	65.63	0	0.00	65.60	3	2,842	0.11%
2022/06/10	0	0.00	2	66.70	66.90	-2	2,838	-0.07%
2022/06/09	20	66.60	5	66.60	66.90	15	2,818	0.53%
2022/06/08	0	0.00	2	64.90	65.10	-2	2,778	-0.07%
2022/06/07	1	64.50	1	64.70	64.60	0	2,771	0.00%
2022/06/06	0	0.00	4	65.20	65.30	-4	2,761	-0.14%
2022/06/02	2	64.40	1	64.50	64.60	1	2,770	0.04%
2022/05/31	1	64.30	2	64.70	64.80	-1	2,770	-0.04%
2022/05/30	0	0.00	16	64.06	64.20	-16	2,756	-0.58%
2022/05/27	0	0.00	9	63.00	63.10	-9	2,738	-0.33%
2022/05/26	1	62.50	1	63.10	62.30	0	2,737	0.00%
2022/05/24	1	62.50	0	0.00	62.50	1	2,747	0.04%
2022/05/23	1	63.80	1	63.80	63.70	0	2,731	0.00%
2022/05/20	10.3	62.78	0	0.00	62.50	10.3	2,714	0.38%
2022/05/19	0	0.00	8	62.93	63.20	-8	2,691	-0.30%
2022/05/18	9	63.18	4	63.73	63.80	5	2,675	0.19%
2022/05/17	4	63.65	0	0.00	63.50	4	2,629	0.15%
2022/05/16	7	64.13	1	64.90	63.90	6	2,607	0.23%
2022/05/13	2	64.35	4	64.75	64.90	-2	2,589	-0.08%
2022/05/12	0	0.00	11	64.07	63.80	-11	2,565	-0.43%
2022/05/11	10	62.00	2	63.90	62.80	8	2,521	0.32%
2022/05/10	8	61.66	0	0.00	62.70	8	2,476	0.32%
2022/05/09	6	63.57	183	64.11	63.00	-177	2,394	-7.39%	大賣/鉅額交易
2022/05/06	59.3	66.16	1	66.30	65.60	58.3	2,317	2.51%
2022/05/05	167	72.73	252	71.62	70.10	-85	2,151	-3.95%	大買/大賣/
2022/05/04	2	75.20	0	0.00	75.20	2	1,937	0.10%
2022/05/03	10	75.97	12	77.12	76.00	-2	1,921	-0.10%
2022/04/28	18	75.44	223	75.96	75.60	-205	1,810	-11.33%	大賣/鉅額交易
2022/04/27	32	74.73	2	74.90	75.00	30	1,731	1.73%
2022/04/26	11	77.83	113	77.84	76.30	-102	1,662	-6.13%	大賣/鉅額交易
2022/04/25	12	75.40	5.2	77.09	76.90	6.8	1,434	0.47%
2022/04/22	4	76.45	24	76.63	77.10	-20	1,353	-1.48%
2022/04/21	110	74.94	0	0.00	75.90	110	1,245	8.83%	大買/鉅額交易
2022/04/20	150	73.41	1	73.60	74.10	149	1,182	12.60%	大買/鉅額交易
2022/04/19	64	72.00	0	0.00	71.90	64	1,144	5.59%
2022/04/18	150	71.71	1	71.90	71.70	149	1,168	12.75%	大買/鉅額交易
2022/04/15	2	71.55	0	0.00	71.10	2	1,185	0.17%
2022/04/14	0	0.00	1	72.60	72.70	-1	1,216	-0.08%
2022/04/12	0	0.00	1	71.20	71.30	-1	1,258	-0.08%
2022/04/11	1	72.40	0	0.00	71.80	1	1,281	0.08%
2022/04/06	0	0.00	1	71.90	71.80	-1	1,333	-0.08%
2022/04/01	1	70.90	1	71.70	71.90	0	1,418	0.00%
2022/03/30	0	0.00	2	71.65	71.80	-2	1,531	-0.13%
2022/03/29	3	70.57	0	0.00	70.90	3	1,529	0.20%
2022/03/28	1	70.80	0	0.00	71.00	1	1,536	0.07%
2022/03/25	1	71.10	1	71.80	71.50	0	1,554	0.00%
2022/03/24	0	0.00	1	71.60	71.50	-1	1,572	-0.06%
2022/03/22	2	70.40	1	70.50	70.50	1	1,685	0.06%
2022/03/21	0	0.00	2	69.80	70.20	-2	1,849	-0.11%
2022/03/18	1	68.50	0	0.00	68.50	1	1,943	0.05%
2022/03/17	0	0.00	1	69.50	69.80	-1	1,949	-0.05%
2022/03/15	1	68.50	0	0.00	68.10	1	2,023	0.05%
2022/03/11	3	70.10	1.2	70.08	69.90	1.8	2,041	0.09%
2022/03/10	0	0.00	1	70.00	69.90	-1	2,060	-0.05%
2022/03/09	1	68.60	3	68.50	69.00	-2	2,072	-0.10%
2022/03/08	0	0.00	1	68.00	67.80	-1	2,101	-0.05%
2022/03/07	0.2	69.50	0	0.00	69.30	0.2	2,094	0.01%
2022/03/03	7	71.21	0	0.00	71.40	7	2,115	0.33%
2022/02/24	0	0.00	1	70.80	70.20	-1	2,202	-0.05%
2022/02/21	3	72.97	0	0.00	73.10	3	2,279	0.13%
2022/02/17	2	73.30	0	0.00	73.70	2	2,401	0.08%
2022/02/16	0	0.00	1	73.40	73.30	-1	2,462	-0.04%
2022/02/15	5	72.56	0	0.00	72.40	5	2,522	0.20%
2022/02/14	2	73.00	0	0.00	73.10	2	2,694	0.07%
2022/02/11	2	73.60	0	0.00	73.90	2	2,727	0.07%
2022/02/10	0	0.00	3	73.80	73.90	-3	2,779	-0.11%
2022/02/09	3	73.17	1	73.40	73.60	2	2,866	0.07%
2022/01/25	0	0.00	1	70.00	70.00	-1	3,443	-0.03%
2022/01/24	0	0.00	10	68.61	69.90	-10	3,521	-0.28%
2022/01/21	0	0.00	5	70.32	69.90	-5	3,579	-0.14%
2022/01/20	2	71.85	0	0.00	71.60	2	3,622	0.06%
2022/01/19	3	72.80	2	73.45	72.60	1	3,750	0.03%
2022/01/17	1	74.50	1	74.50	74.90	0	3,841	0.00%
2022/01/13	1	73.60	1	73.80	74.40	0	3,864	0.00%
2022/01/12	1	73.90	0	0.00	74.50	1	3,863	0.03%
2022/01/07	8	74.30	2	75.20	74.10	6	3,836	0.16%
2022/01/06	3	75.07	1	75.80	75.20	2	3,801	0.05%
2022/01/05	14	75.70	0	0.00	75.60	14	3,797	0.37%
2022/01/04	1	76.20	0	0.00	76.00	1	3,787	0.03%
2022/01/03	3	77.40	1	77.10	77.00	2	3,788	0.05%
2021/12/30	1	77.80	3	77.70	78.00	-2	3,799	-0.05%
2021/12/29	1	76.60	2	77.15	77.30	-1	3,762	-0.03%
2021/12/28	4	77.35	1	76.80	76.80	3	3,765	0.08%
2021/12/27	0	0.00	4	77.73	77.70	-4	3,700	-0.11%
2021/12/24	0	0.00	1	75.60	75.70	-1	3,647	-0.03%
2021/12/23	2	74.60	1	75.10	75.30	1	3,654	0.03%
2021/12/21	0	0.00	1	75.30	75.10	-1	3,732	-0.03%
2021/12/20	12	74.75	0	0.00	74.80	12	3,823	0.31%
2021/12/17	2	76.05	0	0.00	75.50	2	3,850	0.05%
2021/12/16	2	77.40	0	0.00	77.30	2	3,896	0.05%
2021/12/15	4	77.98	48	77.78	78.00	-44	3,940	-1.12%
2021/12/14	4	77.05	13	76.97	76.20	-9	3,805	-0.24%
2021/12/13	0	0.00	1	75.60	75.40	-1	3,715	-0.03%
2021/12/10	0	0.00	9	74.42	75.00	-9	3,698	-0.24%
2021/12/09	9	74.94	2	75.65	74.80	7	3,690	0.19%
2021/12/08	0	0.00	1	73.60	73.70	-1	3,622	-0.03%
2021/12/07	1	73.10	1	73.90	72.90	0	3,615	0.00%
2021/12/03	1	73.10	0	0.00	73.20	1	3,594	0.03%
2021/12/02	2	73.25	0	0.00	73.20	2	3,588	0.06%
2021/11/30	7	74.90	0	0.00	74.30	7	3,547	0.20%
2021/11/29	0	0.00	2	74.00	74.60	-2	3,537	-0.06%
2021/11/26	2	75.25	0	0.00	75.00	2	3,520	0.06%
2021/11/25	0	0.00	3	75.90	76.00	-3	3,504	-0.09%
2021/11/23	7	75.23	0	0.00	75.10	7	3,493	0.20%
2021/11/22	1	77.00	2	76.80	77.00	-1	3,466	-0.03%
2021/11/19	3	75.80	31	75.86	75.80	-28	3,419	-0.82%
2021/11/18	0	0.00	2	76.60	76.10	-2	3,398	-0.06%
2021/11/17	5	76.20	0	0.00	75.80	5	3,382	0.15%
2021/11/16	2	76.70	5	77.28	76.80	-3	3,371	-0.09%
2021/11/15	30	74.83	1	75.50	75.70	29	3,290	0.88%
2021/11/12	4	74.30	2	74.45	74.50	2	3,234	0.06%
2021/11/11	19	75.35	5	76.58	74.90	14	3,182	0.44%
2021/11/10	11	78.67	0	0.00	78.80	11	3,037	0.36%
2021/11/09	0	0.00	3	78.60	79.00	-3	3,011	-0.10%
2021/11/08	7	77.50	0	0.00	77.50	7	2,964	0.24%
2021/11/05	3	79.07	7	78.90	79.50	-4	2,890	-0.14%
2021/11/04	17	79.76	41	78.59	79.90	-24	2,813	-0.85%
2021/11/03	32	78.26	6	79.38	78.20	26	2,662	0.98%
2021/11/02	1	78.90	20	78.16	76.00	-19	2,444	-0.78%
2021/11/01	2	78.40	0	0.00	78.60	2	2,366	0.08%
2021/10/29	1	77.10	0.2	77.90	77.50	0.8	2,283	0.04%
2021/10/27	1	77.20	2.2	77.27	77.30	-1.2	2,157	-0.06%
2021/10/26	0	0.00	0.3	75.00	75.00	-0.3	2,023	-0.01%
2021/10/25	0	0.00	1	74.10	74.90	-1	2,002	-0.05%
2021/10/22	0	0.00	3	72.23	72.40	-3	1,976	-0.15%
2021/10/20	0	0.00	1	70.60	70.20	-1	2,048	-0.05%
2021/10/19	1	70.10	0	0.00	70.20	1	2,094	0.05%
2021/10/14	0	0.00	1	71.00	70.70	-1	2,383	-0.04%
2021/10/12	8	71.50	0	0.00	71.10	8	2,657	0.30%
2021/10/08	0	0.00	9	73.77	74.30	-9	2,827	-0.32%
2021/10/07	0	0.00	3	72.90	73.50	-3	3,125	-0.10%
2021/10/05	5	69.94	1	72.00	72.00	4	3,346	0.12%
2021/10/04	1	71.20	21	70.68	70.20	-20	3,370	-0.59%
2021/09/30	1	73.10	0	0.00	73.10	1	3,391	0.03%
2021/09/29	6	71.90	1	71.60	72.10	5	3,414	0.15%
2021/09/28	22	73.69	0	0.00	72.90	22	3,470	0.63%
2021/09/27	4	75.58	5	76.20	74.30	-1	3,501	-0.03%
2021/09/24	2	74.20	0	0.00	74.40	2	3,447	0.06%
2021/09/23	2	74.20	0	0.00	74.20	2	3,508	0.06%
2021/09/22	0	0.00	11	74.36	74.90	-11	3,634	-0.30%
2021/09/17	0	0.00	2	72.00	72.50	-2	3,556	-0.06%
2021/09/15	2	70.00	0	0.00	70.10	2	3,556	0.06%
2021/09/09	50	68.96	0	0.00	69.10	50	3,590	1.39%
2021/09/06	0	0.00	0.1	71.10	70.70	-0.1	3,574	0.00%
2021/09/02	1	70.90	0	0.00	70.30	1	3,611	0.03%
2021/09/01	1	71.70	0	0.00	71.40	1	3,611	0.03%
2021/08/31	1	72.30	1	72.90	72.40	0	3,594	0.00%
2021/08/23	0	0.00	1	69.40	70.50	-1	3,582	-0.03%
2021/08/20	0	0.00	1	68.80	67.80	-1	3,572	-0.03%
2021/08/19	2	68.45	5	68.50	68.10	-3	3,555	-0.08%
2021/08/18	0	0.00	1	69.80	69.80	-1	3,546	-0.03%
2021/08/17	0	0.00	5	69.66	69.50	-5	3,543	-0.14%
2021/08/16	54	68.70	4	69.90	69.50	50	3,534	1.41%
2021/08/12	1	71.20	0	0.00	71.20	1	3,504	0.03%
2021/08/11	1	72.20	7	72.00	72.20	-6	3,500	-0.17%
2021/08/10	7	71.40	5	72.56	72.90	2	3,491	0.06%
2021/08/06	10	72.71	6	72.63	72.50	4	3,490	0.11%
2021/08/05	4	73.55	0	74.10	73.30	4	3,506	0.11%
2021/08/04	0	0.00	1	74.50	74.20	-1	3,582	-0.03%
2021/08/03	1	73.60	0	0.00	73.30	1	3,616	0.03%
2021/08/02	1	73.80	14	74.21	74.00	-13	3,588	-0.36%
2021/07/30	1	75.10	7.1	74.88	74.20	-6.1	3,582	-0.17%
2021/07/29	11.5	76.01	0	0.00	76.00	11.5	3,604	0.32%
2021/07/28	0	0.00	1	76.40	76.10	-1	3,565	-0.03%
2021/07/27	1	78.80	0	0.00	77.60	1	3,546	0.03%
2021/07/26	1	79.10	0	0.00	79.10	1	3,527	0.03%
2021/07/23	1	78.90	1	79.40	78.60	0	3,487	0.00%
2021/07/22	1	78.00	14	78.74	79.10	-13	3,545	-0.37%
2021/07/21	9	77.64	2	77.95	76.90	7	3,547	0.20%
2021/07/20	3	78.83	10	79.30	79.10	-7	3,441	-0.20%
2021/07/19	1	79.50	2	80.15	80.50	-1	3,404	-0.03%
2021/07/16	8	80.05	10	80.61	79.80	-2	3,355	-0.06%
2021/07/15	32	78.97	11.3	79.34	78.80	20.7	3,200	0.65%
2021/07/14	13	79.08	2	79.40	79.00	11	3,035	0.36%
2021/07/13	5	77.70	36	77.41	77.00	-31	2,727	-1.14%
2021/07/12	1	74.50	6	74.78	74.70	-5	2,556	-0.20%
2021/07/09	5	74.24	2	74.85	74.80	3	2,564	0.12%
2021/07/08	2	75.95	1	76.80	75.70	1	2,555	0.04%
2021/07/07	0	0.00	1	75.90	76.30	-1	2,540	-0.04%
2021/07/06	3	75.17	0	0.00	75.10	3	2,539	0.12%
2021/07/05	4	76.98	102	76.84	76.80	-98	2,552	-3.84%	大賣/
2021/07/02	36	76.92	34	76.38	76.20	2	2,501	0.08%
2021/07/01	1	76.00	1	75.40	75.40	0	2,448	0.00%
2021/06/30	5	75.72	1	76.30	76.00	4	2,421	0.17%
2021/06/29	22	75.94	36.3	75.52	76.00	-14.3	2,314	-0.62%
2021/06/28	0	0.00	4.2	71.44	72.00	-4.2	2,112	-0.20%
2021/06/25	2	70.70	2	70.05	70.30	0	2,080	0.00%
2021/06/22	50	66.92	0	0.00	66.90	50	2,077	2.41%
2021/06/11	2	67.85	0	0.00	67.80	2	2,299	0.09%
2021/06/10	0	0.00	2.3	69.07	69.40	-2.3	2,301	-0.10%
2021/06/03	0	0.00	7	66.90	66.60	-7	2,363	-0.30%
2021/06/01	0	0.00	1	67.50	67.50	-1	2,399	-0.04%
2021/05/26	11	65.20	0	0.00	65.60	11	2,507	0.44%
2021/05/21	8	64.14	10	63.90	63.90	-2	2,631	-0.08%
2021/05/19	10	62.10	0	0.00	62.50	10	2,681	0.37%
2021/05/18	0	0.00	1	62.00	63.10	-1	2,714	-0.04%
2021/05/17	18	60.50	0	0.00	61.00	18	2,733	0.66%
2021/05/14	1	63.60	3	63.63	64.30	-2	2,711	-0.07%
2021/05/12	8.3	61.75	0	0.00	62.20	8.3	2,669	0.31%
2021/05/11	52.3	66.15	0	0.00	66.70	52.3	2,602	2.01%
2021/05/07	0	0.00	3	70.30	70.40	-3	2,586	-0.12%
2021/05/06	5	68.66	0	0.00	68.80	5	2,607	0.19%
2021/05/05	0	0.00	3	70.30	70.10	-3	2,577	-0.12%
2021/05/04	0	0.00	4	70.90	70.70	-4	2,596	-0.15%
2021/05/03	6	73.00	0	0.00	72.20	6	2,631	0.23%
2021/04/29	2.5	75.04	49	74.79	74.40	-46.5	2,619	-1.78%
2021/04/28	6	76.40	114.1	76.65	75.90	-108.1	2,652	-4.07%	大賣/鉅額交易
2021/04/27	57	73.20	96.1	74.91	75.10	-39.1	2,598	-1.50%
2021/04/26	31	72.30	0	0.00	72.30	31	2,558	1.21%
2021/04/23	15.1	72.00	10.2	71.82	72.00	4.9	2,577	0.19%
2021/04/21	1	74.10	2	74.30	74.20	-1	2,530	-0.04%
2021/04/20	2	74.80	1	75.30	74.60	1	2,572	0.04%
2021/04/19	0	0.00	5	75.40	74.90	-5	2,604	-0.19%
2021/04/16	3	75.13	12	75.73	75.00	-9	2,702	-0.33%
2021/04/15	34	73.88	0	0.00	73.70	34	2,689	1.26%
2021/04/13	1	74.80	77	76.19	74.80	-76	2,693	-2.82%
2021/04/12	1	75.80	35	76.63	75.80	-34	2,727	-1.25%
2021/04/09	1	76.00	108	76.79	76.20	-107	2,928	-3.65%	大賣/鉅額交易
2021/04/08	0	0.00	63	76.03	75.80	-63	2,908	-2.17%
2021/04/07	0	0.00	4	75.48	75.70	-4	2,908	-0.14%
2021/04/06	50	74.32	0	0.00	73.90	50	2,893	1.73%
2021/03/29	0	0.00	17	74.20	74.00	-17	2,924	-0.58%
2021/03/26	78	73.92	0	0.00	73.90	78	2,933	2.66%
2021/03/25	41	73.97	32	73.35	74.00	9	2,942	0.31%
2021/03/24	16	73.40	125.1	73.29	73.40	-109.1	2,968	-3.67%	大賣/鉅額交易
2021/03/23	31	73.04	0	0.00	73.00	31	2,993	1.04%
2021/03/22	27	73.34	0	0.00	73.30	27	2,998	0.90%
2021/03/19	4	73.95	0	0.00	74.00	4	3,033	0.13%
2021/03/18	1.3	74.44	87	74.92	74.90	-85.7	3,033	-2.83%
2021/03/17	1	74.90	0	0.00	74.90	1	3,001	0.03%
2021/03/16	1.1	75.13	91	75.23	75.20	-89.9	3,058	-2.94%
2021/03/15	3	75.20	0	0.00	75.20	3	3,091	0.10%
2021/03/11	1	75.20	27	75.79	75.50	-26	3,192	-0.81%
2021/03/10	1	75.10	31	75.51	74.80	-30	3,229	-0.93%
2021/03/09	44	74.46	0	0.00	75.00	44	3,261	1.35%
2021/03/08	4	74.80	0	0.00	75.10	4	3,303	0.12%
2021/03/05	53	74.71	2	75.10	74.80	51	3,315	1.54%
2021/03/04	1	75.00	0	0.00	75.00	1	3,344	0.03%
2021/03/03	9	75.56	1	75.70	75.60	8	3,350	0.24%
2021/02/26	36	76.56	0	0.00	76.30	36	3,451	1.04%
2021/02/25	50	78.22	0	0.00	78.20	50	3,576	1.40%
2021/02/24	2	79.05	97	79.56	78.50	-95	3,639	-2.61%
2021/02/23	1	77.90	31	79.00	78.10	-30	3,625	-0.83%
2021/02/22	2	79.30	39	79.67	78.60	-37	3,641	-1.02%
2021/02/19	1	78.50	21	79.38	79.00	-20	3,640	-0.55%
2021/02/18	2	77.40	123	78.72	78.90	-121	3,663	-3.30%	大賣/鉅額交易
2021/02/17	0	0.00	6	77.12	77.40	-6	3,699	-0.16%
2021/02/05	35	75.87	3	76.47	75.70	32	3,707	0.86%
2021/02/04	90	76.19	0	0.00	76.30	90	3,762	2.39%
2021/02/03	27	75.33	3	75.67	75.30	24	3,991	0.60%
2021/02/02	12	75.03	1	75.90	75.20	11	4,143	0.27%
2021/02/01	1	74.90	0	0.00	75.00	1	4,173	0.02%
2021/01/29	36	76.29	3	76.37	75.80	33	4,196	0.79%
2021/01/28	22	76.09	1	77.10	76.10	21	4,200	0.50%
2021/01/27	18	76.12	2	76.15	76.40	16	4,221	0.38%
2021/01/26	72	77.11	0	0.00	76.20	72	4,228	1.70%
2021/01/25	37	76.72	7	77.57	78.00	30	4,216	0.71%
2021/01/22	0	0.00	11	74.60	75.10	-11	4,158	-0.26%
2021/01/21	2	75.40	0	0.00	74.40	2	4,165	0.05%
2021/01/20	1	75.70	0	0.00	75.30	1	4,152	0.02%
2021/01/19	61	76.70	4	76.85	76.70	57	4,161	1.37%
2021/01/18	2	76.20	1	76.10	76.40	1	4,152	0.02%
2021/01/15	9	77.56	0	0.00	77.20	9	4,118	0.22%
2021/01/14	28	78.88	0	0.00	78.60	28	4,119	0.68%
2021/01/13	3	79.17	0	0.00	78.40	3	4,163	0.07%
2021/01/12	91	79.70	3	81.23	78.90	88	4,152	2.12%
2021/01/11	118	80.77	22	80.90	80.70	96	4,179	2.30%	大買/
2021/01/08	9	78.51	0	0.00	78.30	9	4,273	0.21%
2021/01/07	85	79.28	0	0.00	79.00	85	4,425	1.92%
2021/01/06	4	79.60	0	0.00	78.80	4	4,420	0.09%
2021/01/05	3	80.30	0	0.00	80.40	3	4,365	0.07%
2021/01/04	14	81.74	9	82.66	81.50	5	4,336	0.12%
2020/12/31	1	77.20	1	77.70	77.70	0	4,127	0.00%
2020/12/30	8	77.15	1	77.80	77.70	7	4,112	0.17%
2020/12/29	1	76.70	2	77.70	78.10	-1	4,109	-0.02%
2020/12/28	1	77.60	1	78.00	77.80	0	4,111	0.00%
2020/12/25	2	77.25	1	78.60	77.00	1	4,118	0.02%
2020/12/24	1	77.40	0	0.00	77.30	1	4,104	0.02%
2020/12/23	0	0.00	1	77.80	77.60	-1	4,157	-0.02%
2020/12/18	3	77.33	0	0.00	77.20	3	4,464	0.07%
2020/12/17	15	77.80	1	78.30	78.70	14	4,486	0.31%
2020/12/16	0	0.00	1	76.70	77.30	-1	4,524	-0.02%
2020/12/15	3	76.20	0	0.00	75.90	3	4,621	0.06%
2020/12/14	2	78.05	1	78.60	78.20	1	4,839	0.02%
2020/12/11	2	76.75	0	0.00	78.10	2	4,859	0.04%
2020/12/10	20	77.77	0	0.00	77.50	20	4,866	0.41%
2020/12/09	12	79.30	0	0.00	79.50	12	4,860	0.25%
2020/12/08	28	79.49	1	80.40	79.50	27	4,881	0.55%
2020/12/07	6	79.65	0	0.00	80.00	6	4,946	0.12%
2020/12/04	1	80.50	0	0.00	80.90	1	4,942	0.02%
2020/12/03	2	82.35	0	0.00	81.50	2	4,982	0.04%
2020/12/02	0	0.00	1	82.80	83.40	-1	5,117	-0.02%
2020/12/01	3	81.83	0	0.00	82.30	3	5,187	0.06%
2020/11/26	1	84.00	0	0.00	83.30	1	6,032	0.02%
2020/11/25	2	83.30	2	84.45	83.10	0	6,291	0.00%
2020/11/24	1	84.70	4	84.10	84.60	-3	6,492	-0.05%
2020/11/23	3	83.20	13	83.05	83.10	-10	6,702	-0.15%
2020/11/20	58	81.69	1	81.40	82.10	57	6,788	0.84%
2020/11/19	5	80.20	1	81.40	81.80	4	7,057	0.06%
2020/11/18	1	80.30	0	0.00	80.30	1	7,306	0.01%
2020/11/17	16	80.48	2	80.50	80.20	14	7,399	0.19%
2020/11/16	1	82.00	0	0.00	80.80	1	7,421	0.01%
2020/11/13	0	0.00	2	80.80	81.80	-2	7,428	-0.03%
2020/11/11	11	82.04	3	83.57	82.00	8	7,531	0.11%
2020/11/10	22	81.59	8	81.75	81.00	14	7,296	0.19%
2020/11/09	0	0.00	1	80.40	79.40	-1	7,174	-0.01%
2020/11/06	0	0.00	2.2	79.21	79.30	-2.2	7,165	-0.03%
2020/11/04	1	78.20	12.1	77.67	78.80	-11.1	7,140	-0.16%
2020/11/03	28	76.09	4	76.78	76.60	24	7,096	0.34%
2020/11/02	8	74.25	1	74.70	74.60	7	7,073	0.10%
2020/10/30	2	75.80	0	0.00	75.50	2	7,062	0.03%
2020/10/28	3	76.50	4	76.50	76.20	-1	7,014	-0.01%
2020/10/27	2	75.50	4	77.98	78.50	-2	6,982	-0.03%
2020/10/26	11	76.37	0	0.00	76.10	11	6,938	0.16%
2020/10/23	1	77.10	1	77.70	77.60	0	6,913	0.00%
2020/10/22	1	77.30	1	77.80	77.40	0	6,931	0.00%
2020/10/21	4	77.88	7	78.27	78.10	-3	6,890	-0.04%
2020/10/19	0	0.00	1	81.90	80.90	-1	6,801	-0.01%
2020/10/16	3	80.67	51	81.30	79.70	-48	6,727	-0.71%
2020/10/15	4	79.50	15	78.64	80.10	-11	6,535	-0.17%
2020/10/14	4	75.18	1	76.20	74.90	3	6,360	0.05%
2020/10/13	52	75.50	0	0.00	75.60	52	6,355	0.82%
2020/10/08	2	76.85	0	0.00	76.60	2	6,367	0.03%
2020/10/07	2	77.70	0	0.00	77.70	2	6,387	0.03%
2020/10/06	1	77.50	1	77.30	77.40	0	6,384	0.00%
2020/10/05	0	0.00	1	76.60	76.60	-1	6,387	-0.02%
2020/09/30	1	75.30	1	76.50	76.40	0	6,386	0.00%
2020/09/29	1	76.60	1	76.20	76.00	0	6,397	0.00%
2020/09/28	2	73.95	3	76.37	77.00	-1	6,451	-0.02%
2020/09/25	4	74.98	1	74.60	74.60	3	6,478	0.05%
2020/09/24	11	76.33	2	78.25	76.60	9	6,380	0.14%
2020/09/23	6	79.03	2	78.95	78.30	4	6,315	0.06%
2020/09/22	3	82.17	8	81.75	81.30	-5	6,232	-0.08%
2020/09/21	3	83.33	1	83.10	82.80	2	6,183	0.03%
2020/09/18	1	82.70	2	83.10	82.70	-1	6,137	-0.02%
2020/09/17	9	82.89	17	83.43	83.90	-8	6,020	-0.13%
2020/09/15	1	80.90	2	80.60	80.50	-1	5,706	-0.02%
2020/09/14	7	78.64	5	80.00	79.40	2	5,699	0.04%
2020/09/11	4	78.63	1	79.40	79.90	3	5,627	0.05%
2020/09/10	4	79.53	7	79.39	79.00	-3	5,567	-0.05%
2020/09/09	2	78.70	2	79.70	80.70	0	5,474	0.00%
2020/09/08	5	79.40	36	80.20	80.20	-31	5,407	-0.57%
2020/09/07	7	80.36	2	80.15	79.40	5	5,325	0.09%
2020/09/04	1	82.10	5	82.58	82.70	-4	5,167	-0.08%
2020/09/03	28	83.63	13	85.82	83.90	15	5,049	0.30%
2020/09/02	12	85.26	3	85.17	85.10	9	4,860	0.19%
2020/09/01	78	84.50	26	84.72	82.50	52	4,625	1.12%
2020/08/31	4	81.90	8	82.28	82.50	-4	4,152	-0.10%
2020/08/28	5	78.22	37	79.87	79.60	-32	3,880	-0.82%
2020/08/27	1	79.00	20.1	78.46	79.00	-19.1	3,587	-0.53%
2020/08/26	0	0.00	28	75.73	75.80	-28	3,223	-0.87%
2020/08/25	28	75.00	10	74.97	75.00	18	3,051	0.59%
2020/08/24	6	74.63	6	70.78	74.00	0	2,725	0.00%
2020/08/21	12	69.67	2	69.70	69.70	10	2,459	0.41%
2020/08/20	3	65.10	4	64.68	65.80	-1	2,365	-0.04%
2020/08/19	2	68.50	0	0.00	67.70	2	2,285	0.09%
2020/08/18	3	70.73	4	70.35	69.40	-1	2,198	-0.05%
2020/08/17	0	0.00	2	68.85	69.40	-2	2,076	-0.10%
2020/08/13	3	68.10	4	67.65	67.10	-1	2,008	-0.05%
2020/08/12	7	66.54	2	66.60	67.10	5	1,986	0.25%
2020/08/11	6	65.80	3	66.03	66.10	3	1,959	0.15%
2020/08/06	0	0.00	1	65.20	65.40	-1	1,978	-0.05%
2020/08/05	0	0.00	2	64.90	65.20	-2	2,005	-0.10%
2020/08/04	2	64.30	0	0.00	64.00	2	2,042	0.10%
2020/07/31	1	63.90	1	64.30	64.30	0	2,070	0.00%
2020/07/30	0	0.00	3	64.37	64.20	-3	2,053	-0.15%
2020/07/28	2	63.40	0	0.00	62.50	2	2,038	0.10%
2020/07/27	6	62.85	3	63.30	62.00	3	2,034	0.15%
2020/07/24	1	64.20	10	64.10	63.30	-9	2,042	-0.44%
2020/07/21	0	0.00	0	65.10	65.00	0	2,035	0.00%
2020/07/17	5	65.52	0	0.00	65.00	5	2,062	0.24%
2020/07/15	2	65.90	0	0.00	65.90	2	2,070	0.10%
2020/07/14	7	67.76	5	68.60	68.00	2	2,079	0.10%
2020/07/10	3	68.73	0	0.00	69.10	3	2,071	0.14%
2020/07/09	2	70.20	0	0.00	70.30	2	2,067	0.10%
2020/07/08	2	70.10	3	70.33	70.70	-1	2,059	-0.05%
2020/07/07	0	0.00	1	70.10	70.40	-1	2,043	-0.05%
2020/07/03	1	66.30	8	66.98	67.00	-7	2,054	-0.34%
2020/07/02	0	0.00	3	66.90	66.90	-3	2,083	-0.14%
2020/07/01	1	66.40	2	66.15	66.40	-1	2,071	-0.05%
2020/06/30	0	0.00	4	63.93	64.40	-4	2,110	-0.19%
2020/06/24	4	63.70	0	0.00	63.30	4	2,110	0.19%
2020/06/22	0	0.00	2	64.45	64.50	-2	2,130	-0.09%
2020/06/16	2	63.30	0	0.00	63.20	2	2,158	0.09%
2020/06/15	1	62.20	0	0.00	62.20	1	2,214	0.05%
2020/06/12	3	63.00	1	62.90	63.20	2	2,240	0.09%
2020/06/11	5	66.12	0	0.00	63.90	5	2,261	0.22%
2020/06/09	5	66.10	1	66.90	66.80	4	2,355	0.17%
2020/06/08	1	66.20	0	66.10	66.10	1	2,431	0.04%
2020/06/05	1	67.10	0	0.00	66.60	1	2,432	0.04%
2020/06/04	0	0.00	5	65.44	66.30	-5	2,422	-0.21%
2020/06/03	1	65.10	0	0.00	65.40	1	2,409	0.04%
2020/06/02	3	65.13	10	65.17	64.50	-7	2,399	-0.29%
2020/06/01	4	63.80	0	0.00	64.30	4	2,387	0.17%
2020/05/28	4	64.28	1	63.90	63.90	3	2,379	0.13%
2020/05/25	0	0.00	12	61.83	62.40	-12	2,391	-0.50%
2020/05/22	6	63.32	0	0.00	62.50	6	2,439	0.25%
2020/05/21	1	63.50	2	63.65	63.90	-1	2,472	-0.04%
2020/05/20	8	63.24	4	62.83	62.60	4	2,470	0.16%
2020/05/19	3	62.90	0	0.00	63.20	3	2,467	0.12%
2020/05/18	5	62.38	14	61.81	62.10	-9	2,457	-0.37%
2020/05/15	17	61.98	11	62.67	61.80	6	2,449	0.24%
2020/05/13	0	0.00	15	63.27	63.80	-15	2,413	-0.62%
2020/05/11	2	64.70	5	63.73	65.60	-3	2,366	-0.13%
2020/05/08	0	0.00	3	62.50	62.00	-3	2,319	-0.13%
2020/05/07	0	0.00	3	62.37	62.40	-3	2,310	-0.13%
2020/05/05	0	0.00	11	62.15	62.40	-11	2,314	-0.48%
2020/04/30	5	62.00	50	62.05	62.40	-45	2,316	-1.94%
2020/04/27	1	60.20	3	60.43	60.00	-2	2,351	-0.09%
2020/04/23	1	59.10	1	59.40	59.30	0	2,344	0.00%
2020/04/21	4	58.75	0	0.00	57.80	4	2,299	0.17%
2020/04/17	4	61.68	0	0.00	60.20	4	2,266	0.18%
2020/04/16	1	61.60	0	0.00	61.50	1	2,224	0.04%
2020/04/15	2	61.35	3	61.47	61.50	-1	2,208	-0.05%
2020/04/14	4	60.80	0	0.00	60.10	4	2,184	0.18%
2020/04/10	3	58.87	2	59.30	60.00	1	2,179	0.05%
2020/04/09	4	60.93	4	60.58	59.00	0	2,195	0.00%
2020/04/08	5	58.28	4	59.35	58.80	1	2,147	0.05%
2020/04/07	1	55.00	1	55.10	55.60	0	2,060	0.00%
2020/04/06	5	53.88	0	0.00	54.20	5	2,008	0.25%
2020/04/01	8	54.68	2	53.80	54.20	6	1,992	0.30%
2020/03/31	1	52.50	1	51.90	52.30	0	1,894	0.00%
2020/03/30	0	0.00	3	50.10	51.00	-3	1,870	-0.16%
2020/03/27	0	0.00	5	52.54	51.30	-5	1,859	-0.27%
2020/03/26	3	51.10	3	52.23	51.50	0	1,842	0.00%
2020/03/25	3	50.70	1	51.70	52.00	2	1,876	0.11%
2020/03/24	1	48.60	0	0.00	48.30	1	1,852	0.05%
2020/03/23	3	46.93	0	0.00	46.10	3	1,856	0.16%
2020/03/20	2	49.03	0	0.00	49.05	2	1,842	0.11%
2020/03/19	4	45.18	0	0.00	45.10	4	1,806	0.22%
2020/03/18	13	50.95	0	0.00	50.10	13	1,746	0.74%
2020/03/17	1	52.10	2	52.00	52.10	-1	1,719	-0.06%
2020/03/16	2	56.00	0	0.00	55.50	2	1,688	0.12%
2020/03/13	1	55.00	6	55.33	57.60	-5	1,672	-0.30%
2020/03/12	0	0.00	13	60.76	60.80	-13	1,588	-0.82%
2020/03/09	1	69.40	0	0.00	68.20	1	1,545	0.06%
2020/03/05	0	0.00	2	70.50	70.60	-2	1,562	-0.13%
2020/03/03	3	69.40	0	0.00	69.10	3	1,583	0.19%
2020/02/26	5	68.88	0	0.00	69.00	5	1,602	0.31%
2020/02/24	2	69.75	0	0.00	69.50	2	1,523	0.13%
2020/02/21	1	71.60	0	0.00	71.50	1	1,503	0.07%
2020/02/19	0	0.00	1	71.80	71.90	-1	1,536	-0.07%
2020/02/18	14	71.80	0	0.00	71.70	14	1,561	0.90%
2020/02/14	1	72.30	0	0.00	72.50	1	1,575	0.06%
2020/02/12	1	72.30	0	0.00	72.20	1	1,610	0.06%
2020/02/11	0	0.00	1	71.70	71.80	-1	1,647	-0.06%
2020/02/10	1	71.00	0	0.00	70.90	1	1,713	0.06%
2020/02/07	1	71.30	0	0.00	71.10	1	1,783	0.06%
2020/02/06	0	0.00	13	71.80	72.00	-13	1,835	-0.71%
2020/02/05	0	0.00	1	71.20	71.00	-1	1,894	-0.05%
2020/02/04	2	70.35	7	69.60	70.30	-5	2,001	-0.25%
2020/01/31	11	70.56	1	70.80	70.70	10	2,123	0.47%
2020/01/30	3	71.13	0	0.00	70.10	3	2,168	0.14%
2020/01/20	0	0.00	10	75.52	75.50	-10	2,169	-0.46%
2020/01/17	0	0.00	2	75.95	75.60	-2	2,197	-0.09%
2020/01/16	0	0.00	4	75.50	75.60	-4	2,190	-0.18%
2020/01/14	0	0.00	7	75.17	75.60	-7	2,212	-0.32%
2020/01/10	2	74.30	1	74.50	74.30	1	2,268	0.04%
2020/01/09	0	0.00	2	74.45	74.20	-2	2,277	-0.09%
2020/01/08	2	73.65	0	0.00	73.60	2	2,281	0.09%
2020/01/07	0	0.00	1	74.50	74.50	-1	2,273	-0.04%
2020/01/06	5	74.60	0	0.00	74.30	5	2,279	0.22%
2020/01/03	2	76.00	2	75.90	75.70	0	2,275	0.00%
2020/01/02	0	0.00	2	76.15	76.30	-2	2,264	-0.09%
2019/12/31	0	0.00	6	75.40	75.50	-6	2,270	-0.26%
2019/12/30	1	75.50	0	0.00	75.50	1	2,270	0.04%
2019/12/26	1	76.10	1	75.90	75.80	0	2,268	0.00%
2019/12/24	0	0.00	8	75.40	75.30	-8	2,322	-0.34%
2019/12/23	3	75.47	2	75.40	75.30	1	2,369	0.04%
2019/12/20	0	0.00	1.3	76.32	76.10	-1.3	2,385	-0.05%
2019/12/18	0	0.00	3	75.57	75.60	-3	2,390	-0.13%
2019/12/16	0	0.00	1	74.60	74.60	-1	2,422	-0.04%
2019/12/13	9.2	74.69	1	75.00	74.60	8.2	2,467	0.33%
2019/12/12	2	75.10	0	0.00	74.80	2	2,567	0.08%
2019/12/11	3	74.90	0	0.00	74.80	3	2,569	0.12%
2019/12/10	0	0.00	1	75.30	75.10	-1	2,576	-0.04%
2019/12/09	2.2	74.89	0	0.00	74.70	2.2	2,588	0.08%
2019/12/06	1	75.40	10	75.56	75.50	-9	2,605	-0.35%
2019/12/05	0	0.00	7.3	75.39	75.80	-7.3	2,656	-0.27%
2019/12/04	6	74.30	0	0.00	74.00	6	2,687	0.22%
2019/12/03	6	74.17	0	0.00	74.20	6	2,770	0.22%
2019/12/02	0	0.00	4	74.90	74.50	-4	2,878	-0.14%
2019/11/29	1	75.10	0	0.00	75.00	1	3,123	0.03%
2019/11/28	1	75.10	0	0.00	75.10	1	3,153	0.03%
2019/11/27	2	74.90	0	0.00	74.90	2	3,158	0.06%
2019/11/26	8	75.10	0	0.00	75.20	8	3,164	0.25%
2019/11/25	2	74.85	0	0.00	74.90	2	3,207	0.06%
2019/11/22	1	75.10	0	0.00	75.10	1	3,309	0.03%
2019/11/19	1	75.10	2	75.50	75.20	-1	3,326	-0.03%
2019/11/18	10	74.40	2	74.55	74.30	8	3,307	0.24%
2019/11/15	2.1	74.26	0	0.00	74.10	2.1	3,322	0.06%
2019/11/14	1	74.60	0	0.00	74.40	1	3,332	0.03%
2019/11/13	0	0.00	1	75.20	75.10	-1	3,341	-0.03%
2019/11/12	1	74.00	14	74.00	74.20	-13	3,370	-0.39%
2019/11/11	54.1	74.46	19	74.94	73.60	35.1	3,397	1.03%
2019/11/08	0	0.00	3	75.17	75.00	-3	3,389	-0.09%
2019/11/07	3	74.87	0	0.00	74.50	3	3,402	0.09%
2019/11/06	1	75.50	2	75.70	75.80	-1	3,349	-0.03%
2019/11/05	9	74.44	0	0.00	74.50	9	3,319	0.27%
2019/11/04	2.1	74.52	0	0.00	74.40	2.1	3,306	0.06%
2019/11/01	4	74.85	5	74.80	74.90	-1	3,263	-0.03%
2019/10/31	8	76.54	7	76.59	76.00	1	3,189	0.03%
2019/10/30	2	78.10	1	78.50	78.10	1	3,079	0.03%
2019/10/29	6	77.58	0	0.00	77.60	6	3,051	0.20%
2019/10/28	18	78.85	0	0.00	78.60	18	3,016	0.60%
2019/10/25	20	80.12	0	0.00	80.10	20	2,977	0.67%
2019/10/23	2	80.70	0	0.00	80.30	2	2,977	0.07%
2019/10/22	1	80.60	0	0.00	80.60	1	2,996	0.03%
2019/10/21	2	81.00	0	0.00	80.80	2	3,002	0.07%
2019/10/18	2	81.55	11	82.80	81.00	-9	3,026	-0.30%
2019/10/17	0	0.00	1	81.20	81.20	-1	2,964	-0.04%
2019/10/15	4	80.63	0	0.00	80.60	4	2,957	0.14%
2019/10/09	0	0.00	6	80.13	81.00	-6	2,945	-0.20%
2019/10/08	4	81.03	0	0.00	80.60	4	2,935	0.14%
2019/10/07	1	82.00	1	82.80	81.90	0	2,919	0.00%
2019/10/04	21	81.77	0	0.00	81.90	21	2,893	0.73%
2019/10/03	1	82.00	0	0.00	82.00	1	2,895	0.03%
2019/10/01	1	82.30	2	82.60	82.30	-1	2,883	-0.03%
2019/09/27	9	81.51	0	0.00	81.60	9	2,870	0.31%
2019/09/26	1	84.00	0	0.00	83.30	1	2,833	0.04%
2019/09/25	1	82.40	1	83.30	83.80	0	2,796	0.00%
2019/09/24	2	83.40	8	83.90	83.00	-6	2,801	-0.21%
2019/09/23	6	82.80	9	83.53	82.80	-3	2,766	-0.11%
2019/09/19	6	82.40	4	82.65	82.80	2	2,758	0.07%
2019/09/18	3.6	81.25	1	82.40	81.90	2.6	2,777	0.09%
2019/09/17	10.2	81.99	14	82.71	81.20	-3.8	2,728	-0.14%
2019/09/16	7	81.44	2	81.65	81.80	5	2,666	0.19%
2019/09/12	0	0.00	6	81.90	81.80	-6	2,675	-0.22%
2019/09/10	0	0.00	4	81.75	81.30	-4	2,650	-0.15%
2019/09/09	3	81.03	0	0.00	81.50	3	2,612	0.11%
2019/09/06	0	0.00	10	82.10	82.10	-10	2,543	-0.39%
2019/09/05	4	81.45	1	81.90	81.90	3	2,451	0.12%
2019/09/04	16	81.04	23	81.39	82.00	-7	2,365	-0.30%
2019/09/03	20	80.30	33.7	81.54	80.70	-13.7	2,259	-0.60%
2019/09/02	3.2	78.63	2	79.05	79.00	1.2	1,996	0.06%
2019/08/30	10	78.60	0	0.00	78.80	10	1,958	0.51%
2019/08/29	8	78.48	0	0.00	78.80	8	1,932	0.41%
2019/08/28	14	79.86	9	80.70	79.30	5	1,914	0.26%
2019/08/27	9	79.81	25	79.64	79.20	-16	1,862	-0.86%
2019/08/26	2	76.70	27	76.94	77.00	-25	1,752	-1.43%
2019/08/23	8.2	77.25	1	77.70	77.80	7.2	1,743	0.41%
2019/08/20	1	78.30	0	0.00	77.80	1	1,728	0.06%
2019/08/19	1	78.00	0	0.00	77.80	1	1,724	0.06%
2019/08/16	0	0.00	10	78.20	78.00	-10	1,719	-0.58%
2019/08/15	0	0.00	8	77.78	77.90	-8	1,728	-0.46%
2019/08/14	19	78.00	1	77.90	77.90	18	1,708	1.05%
2019/08/13	0.1	77.30	0.1	77.30	77.20	0	1,703	0.00%
2019/08/12	31	75.88	21	77.04	76.90	10	1,729	0.58%
2019/08/08	6	73.20	0	0.00	73.70	6	1,715	0.35%
2019/08/07	0	0.00	2	73.25	73.10	-2	1,763	-0.11%
2019/08/06	0.1	75.00	3	72.77	74.80	-2.9	1,788	-0.16%
2019/08/05	1	75.30	0	0.00	75.10	1	1,838	0.05%
2019/08/02	1	76.70	10	76.30	75.80	-9	1,915	-0.47%
2019/07/31	1	77.70	1	78.30	78.30	0	1,978	0.00%
2019/07/30	2	78.40	2	79.05	77.60	0	2,021	0.00%
2019/07/29	37	79.32	0	0.00	78.50	37	2,026	1.83%
2019/07/26	4	78.85	1	79.30	79.00	3	2,048	0.15%
2019/07/25	12	79.42	1	78.90	79.20	11	2,053	0.54%
2019/07/24	0	0.00	12	78.84	78.80	-12	2,081	-0.58%
2019/07/23	4	77.95	0	0.00	77.70	4	2,090	0.19%
2019/07/22	2	75.65	7	77.41	77.50	-5	2,094	-0.24%
2019/07/19	0	0.00	3	76.00	75.80	-3	2,071	-0.14%
2019/07/18	0	0.00	1	75.80	75.40	-1	2,088	-0.05%
2019/07/16	0	0.00	1	76.70	76.30	-1	2,181	-0.05%
2019/07/15	1	76.30	0	0.00	76.30	1	2,201	0.05%
2019/07/12	0	0.00	6	76.30	76.30	-6	2,269	-0.26%
2019/07/10	0	0.00	2	75.20	75.20	-2	2,481	-0.08%
2019/07/08	0	0.00	1	74.50	74.50	-1	2,582	-0.04%
2019/07/04	1	74.30	0	0.00	74.40	1	2,641	0.04%
2019/07/02	0	0.00	2	74.60	74.70	-2	2,677	-0.07%
2019/06/27	1	73.10	7	73.20	73.60	-6	2,782	-0.22%
2019/06/26	1	72.70	0	0.00	73.00	1	2,778	0.04%
2019/06/25	2	73.75	2	73.70	72.90	0	2,776	0.00%
2019/06/21	0	0.00	2	73.00	72.00	-2	2,805	-0.07%
2019/06/20	2	72.40	3	72.57	72.40	-1	2,813	-0.04%
2019/06/19	7	71.10	2	71.20	71.10	5	2,896	0.17%
2019/06/18	1	70.60	0	0.00	70.00	1	2,936	0.03%
2019/06/17	3	70.30	0	0.00	70.50	3	3,057	0.10%
2019/06/12	0	0.00	1	70.50	70.50	-1	3,426	-0.03%
2019/06/10	3	70.10	1	70.00	70.50	2	3,491	0.06%
2019/06/05	0	0.00	1	69.90	69.60	-1	3,537	-0.03%
2019/06/03	1	69.00	1	69.80	69.60	0	3,580	0.00%
2019/05/30	0	0.00	1	70.50	70.30	-1	3,624	-0.03%
2019/05/28	0	0.00	1	69.90	68.60	-1	3,689	-0.03%
2019/05/23	1	69.70	0	0.00	70.10	1	3,829	0.03%
2019/05/22	0	0.00	2	70.25	70.40	-2	3,843	-0.05%
2019/05/21	3	68.93	6	68.40	69.50	-3	3,853	-0.08%
2019/05/20	1	67.50	1	68.20	67.50	0	3,903	0.00%
2019/05/17	9	68.33	1	68.70	68.50	8	3,911	0.20%
2019/05/16	0	0.00	2	70.60	69.70	-2	3,894	-0.05%
2019/05/15	5	69.04	238	69.17	69.20	-233	3,886	-5.99%	大賣/鉅額交易
2019/05/14	5	68.64	373	68.69	69.30	-368	3,919	-9.39%	大賣/鉅額交易
2019/05/13	7	70.34	104	70.63	70.20	-97	3,910	-2.48%	大賣/
2019/05/10	10	74.71	107	73.32	73.50	-97	3,847	-2.52%	大賣/
2019/05/09	8	76.31	0	0.00	75.80	8	3,794	0.21%
2019/05/08	4	77.55	1	77.50	77.50	3	3,787	0.08%
2019/05/07	5	78.40	22	78.87	78.70	-17	3,763	-0.45%
2019/05/06	3	79.60	1	80.40	79.50	2	3,772	0.05%
2019/05/03	3	81.20	18	81.39	81.10	-15	3,773	-0.40%
2019/05/02	0	0.00	21	80.45	80.50	-21	3,808	-0.55%
2019/04/30	1	78.10	2	79.50	80.00	-1	3,910	-0.03%
2019/04/29	3	78.63	1	78.70	78.60	2	3,962	0.05%
2019/04/26	2	80.10	0	0.00	80.00	2	3,981	0.05%
2019/04/25	6	80.80	19	81.32	80.80	-13	3,983	-0.33%
2019/04/24	1	81.20	6	81.82	80.80	-5	4,000	-0.12%
2019/04/23	2	81.20	5	82.40	81.10	-3	4,027	-0.07%
2019/04/22	1	82.10	5	81.58	81.80	-4	4,006	-0.10%
2019/04/19	1	80.40	0	0.00	80.40	1	3,969	0.03%
2019/04/18	4	80.68	14	81.65	80.10	-10	3,974	-0.25%
2019/04/17	23	82.05	3	83.27	82.00	20	3,968	0.50%
2019/04/16	16	83.29	37	83.32	83.40	-21	3,921	-0.54%
2019/04/15	5	81.10	3	81.97	82.80	2	3,849	0.05%
2019/04/12	16	79.90	0	0.00	79.90	16	3,857	0.41%
2019/04/11	38	80.13	1	81.30	79.90	37	3,945	0.94%
2019/04/10	51	80.96	1	80.80	80.90	50	4,001	1.25%
2019/04/09	87	81.66	1	81.70	81.60	86	4,012	2.14%
2019/04/08	12	81.31	2	81.30	81.50	10	4,052	0.25%
2019/04/03	16	80.75	0	0.00	80.60	16	4,051	0.39%
2019/04/02	32	81.51	11	82.00	81.10	21	4,059	0.52%
2019/04/01	3	82.40	0	0.00	82.00	3	4,061	0.07%
2019/03/29	28	80.83	2	80.90	81.00	26	3,987	0.65%
2019/03/28	24	80.55	0	0.00	80.50	24	4,008	0.60%
2019/03/27	53	80.98	1	80.90	80.90	52	4,039	1.29%
2019/03/26	52	81.83	2	82.30	81.60	50	4,075	1.23%
2019/03/25	24	80.90	1	82.10	82.10	23	4,063	0.57%
2019/03/22	137	82.44	3	83.37	81.70	134	4,118	3.25%	大買/鉅額交易
2019/03/21	128	82.92	0	0.00	82.80	128	4,101	3.12%	大買/鉅額交易
2019/03/20	68	82.69	7	82.66	82.80	61	4,119	1.48%
2019/03/19	70	81.84	3	81.97	81.70	67	4,097	1.64%
2019/03/18	21	80.74	20	80.85	81.60	1	4,130	0.02%
2019/03/15	1	76.40	3	76.97	76.50	-2	3,954	-0.05%
2019/03/14	18	77.31	0	0.00	76.70	18	3,935	0.46%
2019/03/13	1	78.20	0	0.00	78.20	1	3,921	0.03%
2019/03/12	3	78.83	0.1	79.00	78.70	2.9	3,938	0.07%
2019/03/11	15	78.70	2	78.85	78.80	13	3,943	0.33%
2019/03/08	8	76.93	8	78.23	78.20	0	4,004	0.00%
2019/03/07	0	0.00	34	78.28	77.70	-34	4,032	-0.84%
2019/03/06	0	0.00	190	78.08	78.10	-190	4,069	-4.67%	大賣/鉅額交易
2019/03/05	2	77.90	72	78.95	77.40	-70	4,202	-1.67%
2019/03/04	0	0.00	126	79.52	78.70	-126	4,188	-3.01%	大賣/鉅額交易
2019/02/27	0	0.00	89	78.86	78.60	-89	4,145	-2.15%
2019/02/26	0	0.00	60	79.52	78.80	-60	4,137	-1.45%
2019/02/25	0	0.00	3	78.53	78.90	-3	4,080	-0.07%
2019/02/22	1	77.20	1	77.80	77.10	0	4,000	0.00%
2019/02/21	1	77.50	2	77.90	77.60	-1	4,007	-0.02%
2019/02/20	13	77.12	1	77.40	77.30	12	3,990	0.30%
2019/02/19	71	77.39	1	77.61	77.20	70	3,955	1.77%
2019/02/18	72	76.30	2.4	76.58	76.50	69.6	3,889	1.79%
2019/02/15	106	75.90	1	76.80	75.40	105	3,863	2.72%	大買/鉅額交易
2019/02/14	126	76.22	1	76.00	76.10	125	3,842	3.25%	大買/鉅額交易
2019/02/13	190	76.63	3	77.23	76.30	187	3,813	4.90%	大買/鉅額交易
2019/02/12	3	75.50	0	0.00	75.70	3	3,760	0.08%
2019/02/11	1	76.50	0	0.00	76.30	1	3,724	0.03%
2019/01/29	1	75.60	0	0.00	74.70	1	3,688	0.03%
2019/01/28	1	75.90	2	76.25	76.20	-1	3,652	-0.03%
2019/01/25	2	75.70	1	75.50	75.60	1	3,646	0.03%
2019/01/24	1	76.60	2	77.00	76.50	-1	3,606	-0.03%
2019/01/23	3	76.50	3	76.70	77.30	0	3,604	0.00%
2019/01/22	2	76.20	322	75.70	75.50	-320	3,566	-8.97%	大賣/鉅額交易
2019/01/21	8	77.68	5	78.24	77.50	3	3,489	0.09%
2019/01/18	35	78.61	1	78.70	78.70	34	3,424	0.99%
2019/01/17	110	80.14	21	79.78	79.40	89	3,394	2.62%	大買/
2019/01/16	129	80.50	0	0.00	80.60	129	3,450	3.74%	大買/鉅額交易
2019/01/15	20	80.90	5	80.80	81.00	15	3,446	0.44%
2019/01/14	65	79.75	1	79.90	79.80	64	3,408	1.88%
2019/01/11	81	79.80	1	81.00	79.60	80	3,413	2.34%
2019/01/10	2	80.65	3	80.30	80.60	-1	3,390	-0.03%
2019/01/09	17	81.34	2	80.65	80.60	15	3,377	0.44%
2019/01/08	3	81.97	2	81.60	82.50	1	3,328	0.03%
2019/01/07	2	83.15	1	84.30	82.00	1	3,293	0.03%
2019/01/04	1	81.50	17	82.95	83.10	-16	3,226	-0.50%
2019/01/03	13	82.23	13	82.02	82.20	0	3,165	0.00%
2019/01/02	41	81.61	15	82.90	80.90	26	3,059	0.85%
2018/12/27	0	0.00	3	79.50	79.00	-3	2,964	-0.10%
2018/12/26	1	78.00	1	78.80	77.10	0	2,902	0.00%
2018/12/25	1	78.10	0	0.00	78.10	1	2,887	0.03%
2018/12/24	0	0.00	5	79.96	80.50	-5	2,843	-0.18%
2018/12/21	4	77.45	2	78.55	77.90	2	2,821	0.07%
2018/12/20	0	0.00	6	78.00	78.40	-6	2,799	-0.21%
2018/12/19	0	0.00	2	79.90	78.80	-2	2,767	-0.07%
2018/12/18	14	78.73	4	79.38	78.60	10	2,707	0.37%
2018/12/17	5	80.86	12	82.18	79.10	-7	2,711	-0.26%
2018/12/14	10	80.98	8	81.08	80.90	2	2,682	0.07%
2018/12/13	9	79.69	2	80.55	80.00	7	2,665	0.26%
2018/12/12	8	80.25	11	80.55	80.50	-3	2,751	-0.11%
2018/12/11	0	0.00	29	79.62	80.50	-29	2,727	-1.06%
2018/12/10	1	77.80	2	76.80	77.30	-1	2,619	-0.04%
2018/12/07	4	75.60	4	77.30	76.40	0	2,597	0.00%
2018/12/06	12	74.06	1	74.50	74.20	11	2,591	0.42%
2018/12/04	3	78.47	2	79.10	78.30	1	2,572	0.04%
2018/12/03	1	79.10	1	79.80	79.50	0	2,563	0.00%
2018/11/30	2	76.20	0	0.00	77.00	2	2,500	0.08%
2018/11/29	7	77.61	14	78.31	77.00	-7	2,526	-0.28%
2018/11/28	4	76.98	8.1	77.14	77.50	-4.1	2,469	-0.17%
2018/11/27	0	0.00	12	73.24	73.60	-12	2,308	-0.52%
2018/11/26	0	0.00	1	72.20	72.20	-1	2,279	-0.04%
2018/11/23	16	72.01	1	71.40	71.10	15	2,275	0.66%
2018/11/21	1	73.90	6	74.40	73.80	-5	2,251	-0.22%
2018/11/20	2	74.75	1	75.20	74.00	1	2,246	0.04%
2018/11/19	1	74.00	2	74.60	74.70	-1	2,228	-0.04%
2018/11/13	2	71.70	2	72.35	73.20	0	2,206	0.00%
2018/11/09	0	0.00	2	73.70	73.50	-2	2,193	-0.09%
2018/11/06	1	74.20	0	0.00	71.50	1	2,124	0.05%
2018/11/05	1	72.80	0	0.00	73.00	1	2,099	0.05%
2018/11/02	1	71.50	6	71.73	72.80	-5	2,116	-0.24%
2018/11/01	1	72.00	0	0.00	72.30	1	2,118	0.05%
2018/10/31	0	0.00	5	71.12	72.00	-5	2,107	-0.24%
2018/10/30	1	68.00	0	0.00	68.80	1	2,121	0.05%
2018/10/29	4	70.50	2	70.20	68.90	2	2,137	0.09%
2018/10/26	3	72.63	4	73.48	72.60	-1	2,098	-0.05%
2018/10/25	3	73.03	0	0.00	72.60	3	2,058	0.15%
2018/10/24	1	74.10	8	73.81	74.00	-7	2,031	-0.34%
2018/10/23	2	72.50	1	71.50	71.20	1	1,948	0.05%
2018/10/19	2	68.90	2	69.65	71.00	0	1,922	0.00%
2018/10/18	2	70.50	0	0.00	71.10	2	1,917	0.10%
2018/10/17	0	0.00	2	71.35	71.10	-2	1,931	-0.10%
2018/10/16	0	0.00	15	69.10	69.70	-15	1,934	-0.78%
2018/10/11	14	66.90	4	66.90	64.30	10	1,976	0.51%
2018/10/05	1	70.40	0	0.00	70.00	1	1,991	0.05%
2018/10/03	0	0.00	14	72.70	72.70	-14	1,991	-0.70%
2018/09/28	3	74.80	1	75.60	74.10	2	2,032	0.10%
2018/09/27	1	74.10	1	74.60	74.90	0	2,000	0.00%
2018/09/26	2	73.80	0	0.00	73.40	2	1,980	0.10%
2018/09/21	2	75.10	4	75.03	75.10	-2	1,938	-0.10%
2018/09/20	0	0.00	1	74.30	74.10	-1	1,904	-0.05%
2018/09/19	4	73.78	2	73.65	72.60	2	1,830	0.11%
2018/09/18	0	0.00	2	74.60	74.10	-2	1,753	-0.11%
2018/09/17	0	0.00	2	70.60	72.50	-2	1,596	-0.13%
2018/09/14	2	68.80	0	0.00	68.80	2	1,514	0.13%
2018/09/13	15	68.14	0.5	68.70	68.10	14.5	1,496	0.97%
2018/09/12	1	69.00	0	0.00	69.00	1	1,486	0.07%
2018/09/11	0	0.00	0.1	70.00	70.00	-0.1	1,476	-0.01%
2018/09/10	2	71.10	2	70.50	69.20	0	1,457	0.00%
2018/09/07	2	71.50	6	72.35	70.80	-4	1,430	-0.28%
2018/09/05	1	72.50	30.1	72.83	71.90	-29.1	1,384	-2.10%
2018/09/04	0	0.00	2	69.35	69.20	-2	1,313	-0.15%
2018/09/03	2	68.10	0	0.00	68.00	2	1,313	0.15%
2018/08/30	4	68.78	1	68.90	68.90	3	1,365	0.22%
2018/08/29	6	70.12	6	70.32	70.20	0	1,368	0.00%
2018/08/27	0	0.00	1	68.70	68.50	-1	1,384	-0.07%
2018/08/24	10	68.51	0	0.00	67.30	10	1,427	0.70%
2018/08/22	2	68.50	0	0.00	68.30	2	1,426	0.14%
2018/08/21	6	68.02	1	68.50	68.50	5	1,428	0.35%
2018/08/20	1	69.20	0	0.00	68.10	1	1,419	0.07%
2018/08/17	1	69.60	1	69.70	69.50	0	1,395	0.00%
2018/08/15	2	71.20	0	0.00	71.00	2	1,408	0.14%
2018/08/13	13	72.10	0	0.00	72.00	13	1,495	0.87%
2018/08/09	4	73.70	1	74.00	73.80	3	1,477	0.20%
2018/08/08	0	79.00	1	79.00	79.00	-1	1,469	-0.07%
2018/08/07	1	78.40	12	79.20	78.90	-11	1,462	-0.75%
2018/08/06	3	79.10	0	0.00	79.10	3	1,475	0.20%
2018/08/03	0	0.00	1	78.50	79.00	-1	1,436	-0.07%
2018/08/02	0	0.00	10	76.87	76.70	-10	1,421	-0.70%
2018/08/01	1	76.10	0	0.00	76.40	1	1,441	0.07%
2018/07/31	2	76.40	0	0.00	76.20	2	1,478	0.14%
2018/07/30	1	76.30	1	76.70	76.70	0	1,479	0.00%
2018/07/27	0	0.00	3.1	76.93	76.90	-3.1	1,476	-0.21%
2018/07/25	6	76.15	0	0.00	75.50	6	1,485	0.40%
2018/07/24	2	77.05	1	78.00	77.50	1	1,467	0.07%
2018/07/23	0	0.00	2	77.20	78.20	-2	1,449	-0.14%
2018/07/20	5	76.88	6	77.27	77.20	-1	1,449	-0.07%
2018/07/19	0	0.00	4	77.30	76.60	-4	1,439	-0.28%
2018/07/18	1	76.90	37	77.68	77.60	-36	1,464	-2.46%
2018/07/17	1	76.80	17	76.13	77.00	-16	1,424	-1.12%
2018/07/16	1	74.20	0	0.00	74.20	1	1,446	0.07%
2018/07/13	44	75.31	28	76.03	75.20	16	1,491	1.07%
2018/07/12	0	0.00	1	75.30	75.40	-1	1,503	-0.07%
2018/07/11	0	0.00	2	74.00	73.70	-2	1,514	-0.13%
2018/07/10	0	0.00	3	74.87	74.80	-3	1,533	-0.20%
2018/07/09	5	73.10	1	73.70	74.40	4	1,534	0.26%
2018/07/06	0	0.00	5	73.08	73.90	-5	1,524	-0.33%
2018/07/05	2	71.95	2	72.30	71.70	0	1,502	0.00%
2018/07/04	2	71.50	0	0.00	71.20	2	1,515	0.13%
2018/07/03	0	0.00	3	72.43	71.80	-3	1,530	-0.20%
2018/07/02	2	71.95	0	0.00	71.60	2	1,539	0.13%
2018/06/29	1	72.20	4	72.80	72.70	-3	1,573	-0.19%
2018/06/21	4	72.20	2	72.20	72.30	2	1,626	0.12%
2018/06/20	3	72.63	2	73.10	73.40	1	1,631	0.06%
2018/06/19	0	0.00	6	74.10	73.80	-6	1,641	-0.37%
2018/06/15	1.1	73.19	0	73.00	73.10	1	1,633	0.06%
2018/06/14	0	0.00	2	73.20	73.50	-2	1,642	-0.12%
2018/06/13	13	73.90	1	74.10	73.90	12	1,650	0.73%
2018/06/12	1	73.60	0	0.00	73.70	1	1,682	0.06%
2018/06/11	0	0.00	1	74.20	74.00	-1	1,694	-0.06%
2018/06/08	1	74.90	2	75.15	74.50	-1	1,697	-0.06%
2018/06/05	2	73.65	0	0.00	73.60	2	1,711	0.12%
2018/06/04	1	73.00	0	0.00	73.90	1	1,713	0.06%
2018/06/01	0	0.00	1	73.60	72.80	-1	1,727	-0.06%
2018/05/31	2	71.10	9	71.44	71.60	-7	1,710	-0.41%
2018/05/30	1	70.40	22	70.42	70.50	-21	1,748	-1.20%
2018/05/29	0	0.00	2	71.60	71.50	-2	1,757	-0.11%
2018/05/28	1	71.40	0	0.00	71.90	1	1,781	0.06%
2018/05/25	1	71.50	1	71.60	71.50	0	1,784	0.00%
2018/05/24	4	70.93	2	71.30	70.80	2	1,787	0.11%
2018/05/23	0	0.00	10	70.65	70.10	-10	1,784	-0.56%
2018/05/22	20	70.15	0	0.00	69.70	20	1,782	1.12%
2018/05/21	0	0.00	16	70.60	71.50	-16	1,742	-0.92%
2018/05/18	1	67.60	4	68.15	68.00	-3	1,704	-0.18%
2018/05/17	0	0.00	8	67.78	68.10	-8	1,709	-0.47%
2018/05/16	11	67.17	0	0.00	66.90	11	1,707	0.64%
2018/05/15	0	0.00	3	67.53	67.90	-3	1,690	-0.18%
2018/05/14	3	66.17	2	66.80	66.10	1	1,692	0.06%
2018/05/11	2	65.95	0	0.00	66.10	2	1,676	0.12%
2018/05/10	16	66.49	1	66.30	66.00	15	1,672	0.90%
2018/05/09	1	66.70	0	0.00	66.70	1	1,645	0.06%
2018/05/08	8	68.34	0	0.00	68.10	8	1,622	0.49%
2018/05/07	10	69.50	4	69.93	69.70	6	1,607	0.37%
2018/05/04	4	69.50	2	69.20	69.50	2	1,608	0.12%
2018/05/03	0	0.00	2	70.20	69.60	-2	1,615	-0.12%
2018/05/02	0	0.00	2	70.40	70.40	-2	1,636	-0.12%
2018/04/30	0	0.00	1	69.50	69.80	-1	1,648	-0.06%
2018/04/27	1	68.20	30	68.12	68.20	-29	1,660	-1.75%
2018/04/26	15	69.23	20	68.50	67.70	-5	1,656	-0.30%
2018/04/25	22	69.94	1	70.10	70.00	21	1,636	1.28%
2018/04/24	0	0.00	2	69.85	69.70	-2	1,633	-0.12%
2018/04/20	11	69.66	3	69.87	69.00	8	1,594	0.50%
2018/04/19	6	71.83	4	71.33	71.40	2	1,519	0.13%
2018/04/18	34	72.74	0	0.00	72.70	34	1,468	2.32%
2018/04/17	10	73.40	0	0.00	73.50	10	1,453	0.69%
2018/04/16	5	74.84	0	0.00	74.80	5	1,423	0.35%
2018/04/13	3	75.90	0	0.00	75.90	3	1,416	0.21%
2018/04/12	1	76.00	1	76.50	76.30	0	1,415	0.00%
2018/04/11	5	76.34	0	0.00	76.00	5	1,430	0.35%
2018/04/10	3	76.87	2	76.60	76.60	1	1,465	0.07%
2018/04/09	1	78.30	1	78.00	78.00	0	1,468	0.00%
2018/04/03	1	77.50	20	77.80	78.00	-19	1,452	-1.31%
2018/04/02	1	80.10	4	79.43	79.00	-3	1,435	-0.21%
2018/03/31	20	77.20	2	77.30	77.70	18	1,402	1.28%
2018/03/30	0	0.00	2	76.80	76.40	-2	1,397	-0.14%
2018/03/28	2	75.80	7	76.70	76.00	-5	1,385	-0.36%
2018/03/27	1	76.90	0	0.00	76.90	1	1,353	0.07%
2018/03/26	7	77.30	0	0.00	77.30	7	1,337	0.52%
2018/03/23	2	77.05	31	77.15	77.50	-29	1,326	-2.19%
2018/03/22	31	78.40	0	0.00	78.30	31	1,314	2.36%
2018/03/21	1	78.60	0	0.00	78.70	1	1,292	0.08%
2018/03/20	1	78.70	10	79.00	78.70	-9	1,287	-0.70%
2018/03/19	1	79.50	0	0.00	79.40	1	1,273	0.08%
2018/03/16	1	79.90	1	80.10	79.80	0	1,259	0.00%
2018/03/15	5	79.52	1	79.90	79.30	4	1,225	0.33%
2018/03/14	11	79.02	1	79.40	79.00	10	1,208	0.83%
2018/03/13	2	78.95	0	0.00	79.10	2	1,194	0.17%
2018/03/12	6	78.90	0	0.00	78.80	6	1,181	0.51%
2018/03/09	3	78.60	0.1	79.00	78.90	2.9	1,177	0.25%
2018/03/08	2	78.30	1	78.80	78.90	1	1,152	0.09%
2018/03/06	0	0.00	1	79.00	78.10	-1	1,127	-0.09%
2018/03/05	7	79.34	0	0.00	78.50	7	1,103	0.63%
2018/03/01	3	80.33	0	0.00	80.10	3	1,068	0.28%
2018/02/27	1	81.40	0	0.00	81.60	1	1,081	0.09%
2018/02/26	0	0.00	2	82.00	81.30	-2	1,080	-0.19%
2018/02/23	1	81.00	0	0.00	81.00	1	1,090	0.09%
2018/02/22	1	80.60	2	81.30	80.20	-1	1,086	-0.09%
2018/02/21	14	80.60	1	81.20	81.20	13	1,081	1.20%
2018/02/12	1	80.20	0	0.00	80.30	1	1,084	0.09%
2018/02/08	1	81.30	1	81.50	81.50	0	1,094	0.00%
2018/02/07	1	82.70	0	0.00	82.60	1	1,110	0.09%
2018/02/06	1	82.60	0	0.00	81.30	1	1,120	0.09%
2018/02/05	0	0.00	1	84.40	84.20	-1	1,104	-0.09%
2018/02/01	1	85.80	0	0.00	86.00	1	1,163	0.09%
2018/01/31	0	0.00	2	86.75	86.80	-2	1,158	-0.17%
2018/01/30	1	85.80	0	0.00	85.80	1	1,157	0.09%
2018/01/25	1	87.10	0	0.00	86.40	1	1,162	0.09%
2018/01/24	0	0.00	15	87.84	88.20	-15	1,161	-1.29%
2018/01/23	13	86.99	6	87.53	86.90	7	1,152	0.61%
2018/01/22	0	0.00	2	86.55	86.90	-2	1,140	-0.18%
2018/01/19	1	85.80	0	0.00	85.80	1	1,150	0.09%
2018/01/18	1	87.10	0	0.00	86.70	1	1,151	0.09%
2018/01/17	1	86.20	1	86.20	86.30	0	1,152	0.00%
2018/01/16	1	86.80	2	87.15	86.30	-1	1,157	-0.09%
2018/01/15	0	0.00	2	86.80	86.80	-2	1,154	-0.17%
2018/01/10	0	0.00	1	85.60	85.20	-1	1,243	-0.08%
2018/01/09	3	86.00	0	0.00	85.70	3	1,282	0.23%
2018/01/08	1	87.80	0	87.80	87.90	1	1,285	0.08%
2018/01/04	0	0.00	39	87.98	89.10	-39	1,282	-3.04%
2018/01/03	0	0.00	2	86.55	87.20	-2	1,247	-0.16%
2018/01/02	2	85.40	0	0.00	85.60	2	1,233	0.16%