啟碁 (6285)-統一-內湖券商分點個股進出

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
▼3.5
漲幅
-2.33%
成交量
2,478張
產業
上市通信網路類股
1057人加入追蹤

立即追蹤
本地時間: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－統一-內湖券商分點個股進出

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

統一-內湖券商分點個股進出
統一-內湖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
2024/04/25	25	148.00	0	0.00	147.00	25	7,463	0.33%
2024/04/24	0	0.00	20	149.50	150.50	-20	7,496	-0.27%
2024/04/18	0	0.00	12	148.00	148.00	-12	7,514	-0.16%
2024/04/17	32	148.53	0	0.00	146.50	32	7,501	0.43%
2024/04/16	20	151.25	20	152.00	149.50	0	7,463	0.00%
2024/04/15	20	151.75	20	154.00	152.50	0	7,438	0.00%
2024/04/11	0	0.00	3	156.00	156.00	-3	7,396	-0.04%
2024/04/09	31	157.35	1	156.00	156.50	30	7,438	0.40%
2024/04/08	1	158.50	0	0.00	157.50	1	7,469	0.01%
2024/04/01	10	154.50	10	156.00	155.50	0	7,568	0.00%
2024/03/29	40	151.31	43	154.81	155.00	-3	7,680	-0.04%
2024/03/28	0	0.00	1	154.50	154.50	-1	7,549	-0.01%
2024/03/27	10	149.50	80	151.56	156.00	-70	7,564	-0.93%
2024/03/26	0	0.00	3	147.00	149.50	-3	7,667	-0.04%
2024/03/22	1	154.50	1	154.00	154.00	0	7,977	0.00%
2024/03/21	31	153.60	8	153.88	153.50	23	8,085	0.28%
2024/03/20	15	160.73	6	162.67	157.50	9	8,114	0.11%
2024/03/19	6	161.50	7	160.00	161.00	-1	8,335	-0.01%
2024/03/18	6	155.17	0	0.00	157.50	6	8,815	0.07%
2024/03/15	2	154.75	2	155.50	154.50	0	9,454	0.00%
2024/03/14	15	160.53	19	160.47	155.50	-4	9,679	-0.04%
2024/03/13	0	0.00	33	155.35	156.00	-33	9,453	-0.35%
2024/03/12	0	0.00	1	150.00	150.00	-1	9,228	-0.01%
2024/03/11	4	143.38	0	0.00	143.00	4	9,176	0.04%
2024/03/08	3	146.67	1	148.50	143.50	2	9,265	0.02%
2024/03/07	27	151.30	1	150.50	150.00	26	9,434	0.28%
2024/03/06	11	154.86	1	156.50	154.50	10	9,335	0.11%
2024/03/05	1	157.50	0	0.00	157.00	1	9,277	0.01%
2024/03/04	0	0.00	60.2	155.76	156.50	-60.2	9,228	-0.65%
2024/03/01	45	152.83	0	0.00	152.50	45	9,124	0.49%
2024/02/29	2	153.50	2	153.50	153.50	0	9,171	0.00%
2024/02/27	10	152.00	10.1	153.75	153.00	-0.1	9,163	0.00%
2024/02/26	5	156.00	0	0.00	156.00	5	9,082	0.06%
2024/02/23	1.2	159.17	1	156.00	156.00	0.2	9,025	0.00%
2024/02/22	0.1	155.50	25	152.20	156.50	-24.9	8,926	-0.28%
2024/02/20	1	147.50	0	0.00	145.50	1	8,678	0.01%
2024/02/19	0	0.00	16.3	146.38	147.00	-16.3	8,706	-0.19%
2024/02/16	10	141.00	13	142.38	143.00	-3	8,673	-0.03%
2024/02/15	0	0.00	1	142.50	141.50	-1	8,689	-0.01%
2024/02/05	3	141.50	0	0.00	141.50	3	8,698	0.03%
2024/02/02	10	143.00	3	143.50	144.00	7	8,721	0.08%
2024/01/30	6	144.50	0	0.00	144.00	6	8,981	0.07%
2024/01/26	1	144.00	1	144.50	144.50	0	9,440	0.00%
2024/01/24	2	147.50	0	0.00	146.50	2	9,653	0.02%
2024/01/23	3.3	147.59	0	0.00	148.50	3.3	9,692	0.03%
2024/01/22	0	0.00	1	145.50	143.50	-1	9,638	-0.01%
2024/01/19	25.5	147.68	4	143.88	143.00	21.5	9,513	0.23%
2024/01/18	5	149.60	4	149.88	150.00	1	9,211	0.01%
2024/01/17	300	153.49	0	0.00	151.50	300	9,237	3.25%	大買/鉅額交易
2024/01/16	1	155.00	11	156.95	156.50	-10	9,180	-0.11%
2024/01/15	0	0.00	10	152.00	152.50	-10	9,096	-0.11%
2024/01/12	1	150.50	1	149.00	148.50	0	9,105	0.00%
2024/01/11	11	150.00	201	150.02	150.00	-190	9,118	-2.08%	大賣/鉅額交易
2024/01/10	3	148.83	3	149.67	149.50	0	9,189	0.00%
2024/01/09	1	151.50	1	150.50	151.00	0	9,200	0.00%
2024/01/08	0	0.00	2	152.00	151.50	-2	9,230	-0.02%
2024/01/03	10	155.00	0	0.00	155.00	10	9,529	0.10%
2024/01/02	0	0.00	27.1	156.41	157.50	-27.1	9,552	-0.28%
2023/12/29	30	156.13	0	0.00	156.00	30	9,585	0.31%
2023/12/28	10	159.00	0	0.00	159.00	10	9,660	0.10%
2023/12/27	0	0.00	1	157.50	158.50	-1	9,767	-0.01%
2023/12/26	2	158.00	2.1	157.52	157.50	-0.1	9,812	0.00%
2023/12/25	2	152.50	0	0.00	152.50	2	9,759	0.02%
2023/12/22	0	0.00	17.1	155.48	153.00	-17.1	9,851	-0.17%
2023/12/21	20	152.68	16	153.50	152.00	4	9,821	0.04%
2023/12/20	10	155.65	1	155.00	156.50	9	9,718	0.09%
2023/12/19	8	160.88	6	157.25	157.00	2	9,785	0.02%
2023/12/18	4	166.13	6	163.17	164.00	-2	9,908	-0.02%
2023/12/15	5	165.80	2	166.00	165.50	3	9,963	0.03%
2023/12/14	22	169.09	15.4	167.61	167.50	6.6	10,063	0.07%
2023/12/13	5	164.90	4.7	165.09	167.00	0.3	9,718	0.00%
2023/12/12	4	154.88	4.8	156.53	155.50	-0.8	9,115	-0.01%
2023/12/11	1.9	145.08	8.9	145.75	149.50	-7	8,624	-0.08%
2023/12/08	5.5	139.18	2.1	140.76	140.50	3.4	8,481	0.04%
2023/12/06	1	140.00	0	0.00	138.00	1	8,719	0.01%
2023/12/05	0	0.00	1	137.50	139.50	-1	8,880	-0.01%
2023/12/04	13	138.77	22.1	141.31	139.50	-9.1	9,074	-0.10%
2023/12/01	10	137.00	1	138.00	136.50	9	9,253	0.10%
2023/11/30	3	136.33	2	136.50	136.50	1	9,334	0.01%
2023/11/28	0	0.00	6	136.00	136.50	-6	9,572	-0.06%
2023/11/27	17.1	132.39	11	133.55	133.00	6.1	9,809	0.06%
2023/11/24	1	137.00	0	0.00	136.50	1	9,961	0.01%
2023/11/21	1	142.50	24.1	142.29	143.00	-23.1	10,447	-0.22%
2023/11/20	0	0.00	0	137.50	138.00	0	10,759	0.00%
2023/11/17	4	137.38	2	137.50	136.50	2	11,114	0.02%
2023/11/16	1	135.00	18.1	138.42	139.00	-17.1	11,374	-0.15%
2023/11/15	16	136.72	1	138.50	136.00	15	11,832	0.13%
2023/11/14	2	138.25	0	0.00	138.00	2	12,056	0.02%
2023/11/10	1	139.00	2	138.25	137.00	-1	12,513	-0.01%
2023/11/09	5	139.20	4	138.38	137.00	1	12,633	0.01%
2023/11/08	2	137.50	8	139.44	139.00	-6	12,625	-0.05%
2023/11/07	7	137.00	5	138.70	138.00	2	12,873	0.02%
2023/11/06	6	139.17	4	139.88	138.50	2	13,040	0.02%
2023/11/03	4	136.50	19	138.13	139.00	-15	13,068	-0.11%
2023/11/02	17	134.91	15	134.90	135.50	2	13,063	0.02%
2023/11/01	0	0.00	5	123.00	123.50	-5	13,255	-0.04%
2023/10/31	0	0.00	2	127.50	127.50	-2	13,408	-0.01%
2023/10/27	5	130.10	0	0.00	129.00	5	14,755	0.03%
2023/10/26	4	129.00	0	0.00	129.50	4	15,216	0.03%
2023/10/25	2	130.00	25	133.00	132.50	-23	15,221	-0.15%
2023/10/24	7	126.00	1	128.50	128.00	6	15,214	0.04%
2023/10/23	0	0.00	2	126.00	125.50	-2	15,297	-0.01%
2023/10/20	0	0.00	2	126.50	126.00	-2	15,468	-0.01%
2023/10/18	50	127.04	1	127.00	126.00	49	15,792	0.31%
2023/10/16	1	130.00	0	0.00	130.00	1	16,291	0.01%
2023/10/13	25	137.00	20	136.58	135.50	5	16,830	0.03%
2023/10/12	14	132.43	13	133.04	133.00	1	17,006	0.01%
2023/10/06	0	0.00	1	130.00	130.00	-1	17,736	-0.01%
2023/10/05	6	130.50	0	0.00	130.00	6	18,185	0.03%
2023/10/04	0	0.00	1	130.00	130.50	-1	18,717	-0.01%
2023/10/03	6	133.42	6	133.33	133.00	0	19,190	0.00%
2023/10/02	5	137.00	35	137.51	137.00	-30	19,328	-0.16%
2023/09/28	80	138.00	54	137.72	138.00	26	19,577	0.13%
2023/09/27	11	136.32	6	136.58	137.00	5	20,119	0.02%
2023/09/26	10	140.50	0	0.00	139.00	10	20,268	0.05%
2023/09/25	1	138.50	0	0.00	141.00	1	20,610	0.00%
2023/09/22	80	137.25	40	139.00	139.00	40	20,672	0.19%
2023/09/21	146	140.76	3	139.50	138.00	143	20,718	0.69%	大買/鉅額交易
2023/09/20	15	149.63	2	147.50	148.00	13	20,613	0.06%
2023/09/19	11	149.91	21	153.02	154.00	-10	20,440	-0.05%
2023/09/18	78	148.47	45	148.00	147.00	33	20,130	0.16%
2023/09/15	3	146.67	0	0.00	147.00	3	20,113	0.01%
2023/09/14	7	143.50	52	145.02	146.50	-45	20,058	-0.22%
2023/09/13	140	137.58	50	137.50	140.00	90	19,997	0.45%	大買/
2023/09/12	7	140.14	6	142.42	142.00	1	19,843	0.01%
2023/09/11	7	142.50	80	142.50	142.00	-73	19,768	-0.37%
2023/09/08	10	140.20	5	142.50	143.00	5	19,591	0.03%
2023/09/07	3	141.83	3	142.33	142.00	0	19,493	0.00%
2023/09/06	4	138.25	15	136.90	140.50	-11	19,252	-0.06%
2023/09/05	3	132.50	4	131.75	132.00	-1	18,930	-0.01%
2023/09/04	3	130.00	6	129.25	130.00	-3	19,147	-0.02%
2023/09/01	35	130.67	0	0.00	129.50	35	19,178	0.18%
2023/08/31	2	134.00	43	133.33	134.00	-41	19,038	-0.22%
2023/08/30	17	130.74	17	130.56	131.00	0	18,829	0.00%
2023/08/29	160	129.71	107	128.58	130.50	53	18,716	0.28%	大買/大賣/
2023/08/28	21	128.14	10	128.30	128.00	11	18,495	0.06%
2023/08/25	59	123.31	25	128.02	128.00	34	18,358	0.19%
2023/08/24	66	129.42	111	130.95	127.50	-45	18,178	-0.25%	大賣/
2023/08/23	6	127.00	42	126.58	127.00	-36	17,756	-0.20%
2023/08/22	32	123.38	8	124.50	123.00	24	17,452	0.14%
2023/08/21	15	124.63	23	123.39	124.00	-8	17,223	-0.05%
2023/08/18	23	120.76	8.5	117.59	117.50	14.5	16,720	0.09%
2023/08/17	6	121.50	15	121.67	123.00	-9	16,510	-0.05%
2023/08/16	0	0.00	5	118.50	118.50	-5	16,129	-0.03%
2023/08/15	6	117.00	4	117.00	117.50	2	16,085	0.01%
2023/08/14	8	117.69	1	118.50	118.00	7	16,066	0.04%
2023/08/11	12	119.04	16	119.59	119.00	-4	16,117	-0.02%
2023/08/10	12	117.92	3	117.17	115.50	9	15,880	0.06%
2023/08/09	1	117.00	0	0.00	118.00	1	15,674	0.01%
2023/08/08	8	118.69	2	119.25	118.00	6	15,831	0.04%
2023/08/07	12	118.79	2	120.50	120.50	10	15,971	0.06%
2023/08/04	14	116.86	24	117.31	118.00	-10	15,753	-0.06%
2023/08/02	20	117.40	10	116.50	113.50	10	15,506	0.06%
2023/08/01	32	117.33	43	118.90	120.00	-11	14,885	-0.07%
2023/07/31	18	113.22	5	112.00	111.50	13	14,092	0.09%
2023/07/28	5	108.50	5	109.50	109.50	0	13,660	0.00%
2023/07/27	0	0.00	1	109.00	108.00	-1	13,657	-0.01%
2023/07/26	1	109.50	9	108.33	107.50	-8	13,667	-0.06%
2023/07/25	7	110.86	4	110.63	109.00	3	13,617	0.02%
2023/07/24	6	112.17	3	112.00	112.00	3	13,484	0.02%
2023/07/21	3	107.33	6	108.00	109.00	-3	13,341	-0.02%
2023/07/20	4	110.38	1	111.00	109.00	3	13,231	0.02%
2023/07/19	1	110.00	13	113.88	110.00	-12	13,099	-0.09%
2023/07/18	11	119.50	13	119.73	117.00	-2	12,825	-0.02%
2023/07/17	2	117.75	56	118.86	118.00	-54	12,373	-0.44%
2023/07/14	31	114.87	34	116.51	117.00	-3	12,227	-0.02%
2023/07/13	13	118.35	51	115.60	115.50	-38	12,008	-0.32%
2023/07/12	107	115.95	107	117.86	116.00	0	11,570	0.00%	大買/大賣/
2023/07/11	203	121.15	115	119.78	121.00	88	11,305	0.78%	大買/大賣/
2023/07/10	26.5	114.81	26	113.60	113.00	0.5	10,783	0.00%
2023/07/07	5	107.70	8	108.31	107.00	-3	10,256	-0.03%
2023/07/06	19	108.05	3	107.67	107.50	16	10,042	0.16%
2023/07/05	6	109.00	7	106.57	106.00	-1	9,920	-0.01%
2023/07/04	1	101.50	13	100.85	103.50	-12	9,357	-0.13%
2023/07/03	15	99.87	23	100.10	102.50	-8	9,283	-0.09%
2023/06/30	9	96.12	4	95.33	95.30	5	9,204	0.05%
2023/06/29	4	96.53	13	97.53	96.50	-9	9,636	-0.09%
2023/06/28	13	95.81	14	95.75	94.30	-1	9,437	-0.01%
2023/06/27	2	92.70	3	93.63	92.60	-1	9,333	-0.01%
2023/06/26	0	0.00	7	93.90	93.30	-7	9,400	-0.07%
2023/06/21	0	0.00	2	94.50	94.20	-2	9,396	-0.02%
2023/06/20	2	94.10	2	95.15	95.10	0	9,327	0.00%
2023/06/19	2	95.00	17	95.67	95.60	-15	9,248	-0.16%
2023/06/16	0	0.00	5	94.22	94.00	-5	9,060	-0.06%
2023/06/15	1	92.10	0	0.00	92.60	1	8,933	0.01%
2023/06/14	3	91.80	3	92.43	92.50	0	8,870	0.00%
2023/06/13	5	91.50	0	0.00	91.80	5	8,846	0.06%
2023/06/12	5	91.42	6	92.45	91.00	-1	8,776	-0.01%
2023/06/09	3	90.37	2	91.85	90.30	1	8,679	0.01%
2023/06/08	14	91.27	67	92.96	90.00	-53	8,604	-0.62%
2023/06/07	50	89.70	3	89.77	90.10	47	8,341	0.56%
2023/06/06	0	0.00	2	87.40	87.40	-2	8,317	-0.02%
2023/06/05	0	0.00	1	88.50	88.50	-1	8,349	-0.01%
2023/06/02	5	87.56	4	88.20	88.50	1	8,443	0.01%
2023/06/01	2	88.20	0	0.00	88.30	2	8,382	0.02%
2023/05/31	0	0.00	15	88.35	87.50	-15	8,357	-0.18%
2023/05/30	3	87.17	0	0.00	87.30	3	8,287	0.04%
2023/05/29	1	87.20	0	87.20	87.50	1	8,284	0.01%
2023/05/26	2	86.30	3	85.83	86.00	-1	8,246	-0.01%
2023/05/25	0	0.00	1	85.00	85.50	-1	8,211	-0.01%
2023/05/24	6	84.78	0	0.00	85.40	6	8,184	0.07%
2023/05/22	6	84.87	2	85.00	85.20	4	8,177	0.05%
2023/05/17	10	84.43	1	83.60	84.10	9	8,018	0.11%
2023/05/16	1	86.30	8	86.09	86.60	-7	7,848	-0.09%
2023/05/12	5	82.94	17	83.89	84.10	-12	7,828	-0.15%
2023/05/11	113	89.00	147	89.72	85.80	-34	7,519	-0.45%	大買/大賣/
2023/05/10	8	95.79	5	96.60	95.30	3	7,054	0.04%
2023/05/09	5	95.64	0	0.00	95.80	5	7,014	0.07%
2023/05/08	59	96.80	0	96.90	97.00	59	6,966	0.85%
2023/05/05	0	0.00	30	94.83	95.30	-30	6,981	-0.43%
2023/05/04	115	95.29	65	95.36	95.60	50	7,035	0.71%	大買/
2023/05/03	0	0.00	50	95.00	94.70	-50	7,062	-0.71%
2023/05/02	106	94.45	78	95.52	94.90	28	7,062	0.40%	大買/
2023/04/28	0	0.00	2.1	92.87	92.40	-2.1	7,018	-0.03%
2023/04/27	9	90.08	105	90.22	90.90	-96	6,958	-1.38%	大賣/
2023/04/26	104	90.96	102	90.97	91.30	2	6,898	0.03%	大買/大賣/
2023/04/25	6.1	90.60	4	90.00	90.00	2.1	6,846	0.03%
2023/04/24	3	92.23	0	0.00	92.30	3	6,757	0.04%
2023/04/21	37	93.83	62.3	94.60	92.50	-25.3	6,713	-0.38%
2023/04/20	73	98.19	0	0.00	97.10	73	6,542	1.12%
2023/04/19	57	98.52	58.1	99.93	100.50	-1.1	6,415	-0.02%
2023/04/18	2	98.80	3	99.07	97.70	-1	6,253	-0.02%
2023/04/17	23	99.84	6	100.08	98.60	17	6,160	0.28%
2023/04/14	66	99.57	19	99.56	99.20	47	5,981	0.79%
2023/04/13	8.1	96.67	0	0.00	95.90	8.1	5,721	0.14%
2023/04/12	3.3	97.88	2	97.70	98.50	1.3	5,627	0.02%
2023/04/11	13	98.88	2	99.75	98.40	11	5,599	0.20%
2023/04/10	15	99.35	10	98.81	99.30	5	5,571	0.09%
2023/04/06	1	101.50	1	103.50	101.00	0	5,321	0.00%
2023/03/31	8	103.19	12	103.33	103.50	-4	5,153	-0.08%
2023/03/30	7	99.09	12	100.89	103.50	-5	4,796	-0.10%
2023/03/29	4	92.63	9.1	93.05	94.40	-5.1	4,239	-0.12%
2023/03/28	52	92.33	51	92.48	91.70	1	4,164	0.02%
2023/03/27	7	91.43	11	91.25	92.80	-4	3,977	-0.10%
2023/03/24	2	89.90	7	90.07	89.60	-5	3,857	-0.13%
2023/03/23	2	88.45	13	88.41	89.60	-11	3,839	-0.29%
2023/03/22	4	88.45	1	88.50	88.50	3	3,836	0.08%
2023/03/21	0	0.00	2	87.95	88.00	-2	3,876	-0.05%
2023/03/17	0	0.00	3	87.03	86.60	-3	4,046	-0.07%
2023/03/16	4	86.50	0	0.00	86.00	4	4,090	0.10%
2023/03/15	20	88.82	24	88.66	88.50	-4	4,156	-0.10%
2023/03/14	0.1	87.00	2	88.20	87.80	-1.9	4,240	-0.05%
2023/03/13	0	0.00	2	87.80	88.20	-2	4,439	-0.05%
2023/03/10	2	87.00	0	0.00	86.50	2	4,534	0.04%
2023/03/09	3	89.27	2	90.55	88.40	1	4,924	0.02%
2023/03/08	7	89.13	2	90.20	88.70	5	4,935	0.10%
2023/03/07	9	89.10	12	89.15	89.40	-3	4,936	-0.06%
2023/03/06	12	87.11	8	86.98	87.30	4	4,812	0.08%
2023/03/03	0	0.00	2	85.25	85.00	-2	4,828	-0.04%
2023/03/02	3	84.77	1	85.00	84.50	2	4,929	0.04%
2023/03/01	2	82.65	2	84.55	84.30	0	5,100	0.00%
2023/02/24	0	0.00	1	85.50	84.40	-1	5,098	-0.02%
2023/02/22	5	84.32	0	0.00	84.20	5	5,100	0.10%
2023/02/21	4	85.75	0	0.00	85.20	4	5,137	0.08%
2023/02/20	11	86.96	0	0.00	86.30	11	5,182	0.21%
2023/02/17	4	87.60	0	0.00	87.60	4	5,220	0.08%
2023/02/16	0	0.00	3	87.80	87.60	-3	5,321	-0.06%
2023/02/15	9	86.93	0	0.00	86.30	9	5,661	0.16%
2023/02/14	0	0.00	31	87.13	86.70	-31	6,298	-0.49%
2023/02/13	0	0.00	3	85.57	86.20	-3	6,363	-0.05%
2023/02/10	1	83.50	0	0.00	83.30	1	6,404	0.02%
2023/02/08	2	86.70	3	86.50	85.70	-1	6,498	-0.02%
2023/02/07	0	0.00	2	86.00	86.00	-2	6,765	-0.03%
2023/02/03	0	0.00	4	85.23	85.30	-4	6,729	-0.06%
2023/02/01	13	82.78	0	0.00	83.50	13	6,641	0.20%
2023/01/31	1	81.70	0	0.00	81.60	1	6,592	0.02%
2023/01/17	1	81.60	0	0.00	81.60	1	6,709	0.01%
2023/01/04	15	80.87	0	0.00	80.40	15	7,506	0.20%
2022/12/23	0	0.00	27	81.14	80.80	-27	7,818	-0.35%
2022/12/21	0	0.00	35	82.57	82.50	-35	7,983	-0.44%
2022/12/20	0	0.00	21	82.50	81.60	-21	8,097	-0.26%
2022/12/16	1	84.80	0	0.00	84.80	1	8,167	0.01%
2022/12/14	0	0.00	12	86.02	86.40	-12	8,229	-0.15%
2022/12/13	11	85.20	0	0.00	85.00	11	8,287	0.13%
2022/12/09	7	86.93	15	86.70	86.70	-8	8,287	-0.10%
2022/12/08	12	88.46	0	0.00	89.80	12	8,206	0.15%
2022/12/07	32	89.43	9	88.53	88.10	23	8,222	0.28%
2022/12/06	49	91.31	0	0.00	89.60	49	8,345	0.59%
2022/12/05	17	93.32	1	91.90	91.60	16	8,468	0.19%
2022/12/01	6	88.30	73	89.51	92.10	-67	8,166	-0.82%
2022/11/30	19	85.84	3	86.50	86.30	16	7,734	0.21%
2022/11/29	51	85.98	3	86.30	85.70	48	7,663	0.63%
2022/11/22	5	83.20	1	83.30	82.90	4	7,289	0.05%
2022/11/21	1	82.70	1	83.20	82.70	0	7,304	0.00%
2022/11/18	2	82.30	1	83.10	82.10	1	7,399	0.01%
2022/11/16	4	81.10	24	81.47	81.00	-20	7,310	-0.27%
2022/11/15	0	0.00	8	82.00	81.80	-8	7,232	-0.11%
2022/11/14	3	82.90	4	83.13	82.40	-1	7,210	-0.01%
2022/11/11	17	83.87	45	84.52	82.60	-28	7,216	-0.39%
2022/11/10	23	88.82	9	87.68	84.60	14	6,871	0.20%
2022/11/09	2	84.55	5	84.90	84.60	-3	6,211	-0.05%
2022/11/08	13	84.38	0	0.00	82.80	13	6,123	0.21%
2022/11/07	3	84.30	1	85.40	85.40	2	6,095	0.03%
2022/11/04	2	83.60	2	83.90	83.70	0	6,190	0.00%
2022/11/03	21	85.11	3	87.53	83.70	18	6,417	0.28%
2022/10/26	0	0.00	1	81.70	81.80	-1	7,080	-0.01%
2022/10/19	0	0.00	1	84.50	84.00	-1	6,709	-0.01%
2022/10/17	1	84.90	0	0.00	85.00	1	6,586	0.02%
2022/10/14	2	87.50	64	88.04	87.60	-62	6,479	-0.96%
2022/10/11	0	0.00	5	85.32	85.00	-5	6,170	-0.08%
2022/10/07	1	87.60	0	0.00	87.60	1	6,194	0.02%
2022/10/06	5	87.60	0	0.00	87.50	5	6,207	0.08%
2022/10/05	1	88.00	3	88.53	87.00	-2	6,160	-0.03%
2022/09/29	0	0.00	2	83.70	82.10	-2	5,908	-0.03%
2022/09/28	13	83.30	11	82.52	81.00	2	5,829	0.03%
2022/09/27	4	83.00	13	83.64	86.10	-9	5,690	-0.16%
2022/09/26	1	80.50	0	0.00	80.40	1	5,545	0.02%
2022/09/23	8	85.29	0	0.00	83.20	8	5,512	0.15%
2022/09/22	4	86.80	0	0.00	86.80	4	5,445	0.07%
2022/09/15	1	86.20	3	84.33	84.20	-2	5,277	-0.04%
2022/09/13	2	88.10	0	0.00	85.90	2	5,147	0.04%
2022/09/12	4	87.40	10	86.67	89.10	-6	4,901	-0.12%
2022/09/07	2	83.00	108	81.54	83.00	-106	4,680	-2.26%	大賣/鉅額交易
2022/08/31	0	0.00	0.5	84.30	85.00	-0.5	4,615	-0.01%
2022/08/26	5	84.50	0	0.00	83.80	5	4,518	0.11%
2022/08/25	10	84.70	16	84.78	84.70	-6	4,434	-0.14%
2022/08/18	0	0.00	2	82.00	84.20	-2	4,096	-0.05%
2022/08/17	0	0.00	1	81.50	82.40	-1	3,962	-0.03%
2022/08/15	0	0.00	42	80.74	80.90	-42	3,887	-1.08%
2022/08/12	0	0.00	3	81.50	81.30	-3	3,845	-0.08%
2022/08/11	1	81.40	2	82.25	81.50	-1	3,784	-0.03%
2022/08/10	9	83.56	13	83.00	82.20	-4	3,609	-0.11%
2022/08/09	0	0.00	3	81.00	81.00	-3	3,343	-0.09%
2022/08/08	18	80.29	3	79.37	80.90	15	3,214	0.47%
2022/08/05	1	78.80	18	78.42	79.00	-17	2,992	-0.57%
2022/08/04	1	75.50	1	76.50	76.20	0	2,710	0.00%
2022/08/02	1	73.50	1	74.10	73.90	0	2,482	0.00%
2022/07/29	0	0.00	3	73.90	75.00	-3	2,702	-0.11%
2022/07/28	1	73.20	1	73.80	73.40	0	2,877	0.00%
2022/07/26	0	0.00	1	72.60	72.70	-1	2,920	-0.03%
2022/07/25	3	72.30	0	0.00	72.70	3	3,014	0.10%
2022/07/20	0	0.00	3	73.40	72.60	-3	3,436	-0.09%
2022/07/15	9	71.07	6	72.95	69.90	3	3,598	0.08%
2022/07/13	1	65.40	1	66.00	65.70	0	3,460	0.00%
2022/07/11	1	70.20	0	0.00	68.60	1	3,402	0.03%
2022/07/08	1	69.50	0	0.00	69.20	1	3,387	0.03%
2022/07/06	0.1	65.20	0	0.00	64.60	0.1	3,310	0.00%
2022/06/30	0	0.00	1	69.30	69.20	-1	3,249	-0.03%
2022/06/28	1	70.50	0	0.00	70.60	1	3,210	0.03%
2022/06/27	1	70.80	0	0.00	70.30	1	3,197	0.03%
2022/06/24	1	70.90	1	71.10	69.90	0	3,162	0.00%
2022/06/23	0	0.00	1	69.00	69.20	-1	3,077	-0.03%
2022/06/21	0	0.00	2	67.10	68.50	-2	3,030	-0.07%
2022/06/17	0	0.00	6	67.23	67.60	-6	3,004	-0.20%
2022/06/16	2	69.25	3	69.33	67.80	-1	2,982	-0.03%
2022/06/15	1	68.10	0	0.00	68.50	1	2,925	0.03%
2022/06/14	0	0.00	1	67.00	67.30	-1	2,866	-0.03%
2022/06/08	1	64.90	0	0.00	65.10	1	2,778	0.04%
2022/06/07	2	64.75	0	0.00	64.60	2	2,771	0.07%
2022/06/02	0	0.00	1	64.60	64.60	-1	2,770	-0.04%
2022/06/01	1	64.20	1	64.20	64.30	0	2,777	0.00%
2022/05/30	0	0.00	1	63.90	64.20	-1	2,756	-0.04%
2022/05/27	0	0.00	3	63.20	63.10	-3	2,738	-0.11%
2022/05/26	1	62.70	1	63.30	62.30	0	2,737	0.00%
2022/05/25	2	62.60	0	0.00	62.90	2	2,730	0.07%
2022/05/24	2	62.75	0	0.00	62.50	2	2,747	0.07%
2022/05/23	0	0.00	4	63.40	63.70	-4	2,731	-0.15%
2022/05/20	1	62.60	0	0.00	62.50	1	2,714	0.04%
2022/05/19	1	62.80	0	0.00	63.20	1	2,691	0.04%
2022/05/18	7	63.37	0	0.00	63.80	7	2,675	0.26%
2022/05/17	1	63.60	0	0.00	63.50	1	2,629	0.04%
2022/05/16	1	64.70	0	0.00	63.90	1	2,607	0.04%
2022/05/12	1	63.70	5	64.30	63.80	-4	2,565	-0.16%
2022/05/11	0	0.00	3	63.90	62.80	-3	2,521	-0.12%
2022/05/10	7	61.69	4	62.60	62.70	3	2,476	0.12%
2022/05/09	0	0.00	5	64.72	63.00	-5	2,394	-0.21%
2022/05/06	15.1	66.20	16	66.30	65.60	-1	2,317	-0.04%
2022/05/05	6	71.80	6	71.10	70.10	0	2,151	0.00%
2022/05/04	1	75.50	0	0.00	75.20	1	1,937	0.05%
2022/05/03	2	77.10	0	0.00	76.00	2	1,921	0.10%
2022/04/29	9	77.40	0	0.00	76.70	9	1,867	0.48%
2022/04/28	3	75.80	2	75.50	75.60	1	1,810	0.06%
2022/04/27	2	75.05	2	76.35	75.00	0	1,731	0.00%
2022/04/26	1	76.40	7	77.67	76.30	-6	1,662	-0.36%
2022/04/25	6	76.47	1	75.80	76.90	5	1,434	0.35%
2022/04/22	16	76.10	2	76.50	77.10	14	1,353	1.03%
2022/04/21	0	0.00	4	75.73	75.90	-4	1,245	-0.32%
2022/04/20	0	0.00	2	73.70	74.10	-2	1,182	-0.17%
2022/04/19	0	0.00	1	72.30	71.90	-1	1,144	-0.09%
2022/04/18	0	0.00	1	71.20	71.70	-1	1,168	-0.09%
2022/04/15	2	71.25	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%
2022/04/11	1	72.10	3	73.50	71.80	-2	1,281	-0.16%
2022/04/08	2	72.55	1	73.10	72.10	1	1,286	0.08%
2022/03/31	0	0.00	2	71.90	71.60	-2	1,513	-0.13%
2022/03/30	2	72.20	1	72.20	71.80	1	1,531	0.07%
2022/03/25	0	0.00	10	71.80	71.50	-10	1,554	-0.64%
2022/03/24	0	0.00	2	71.35	71.50	-2	1,572	-0.13%
2022/03/23	10	70.95	0	0.00	71.00	10	1,611	0.62%
2022/03/22	1	70.30	0	0.00	70.50	1	1,685	0.06%
2022/03/21	2	69.10	11	70.00	70.20	-9	1,849	-0.49%
2022/03/15	3	68.53	0	0.00	68.10	3	2,023	0.15%
2022/03/10	5	69.80	0	0.00	69.90	5	2,060	0.24%
2022/03/07	0.1	69.50	0	0.00	69.30	0.1	2,094	0.00%
2022/03/04	1	70.60	0	0.00	71.00	1	2,093	0.05%
2022/02/24	1	71.60	0	0.00	70.20	1	2,202	0.05%
2022/02/23	1	72.40	0	0.00	72.50	1	2,231	0.04%
2022/02/21	1	72.90	0	0.00	73.10	1	2,279	0.04%
2022/02/17	0	0.00	5	73.66	73.70	-5	2,401	-0.21%
2022/02/16	0	0.00	1	73.30	73.30	-1	2,462	-0.04%
2022/02/15	1	72.40	0	0.00	72.40	1	2,522	0.04%
2022/02/09	0	0.00	1	73.40	73.60	-1	2,866	-0.03%
2022/02/07	0	0.00	1	71.20	71.70	-1	3,126	-0.03%
2022/01/25	0	0.00	1	70.60	70.00	-1	3,443	-0.03%
2022/01/21	1	70.20	0	0.00	69.90	1	3,579	0.03%
2022/01/20	1	71.90	0	0.00	71.60	1	3,622	0.03%
2022/01/19	7	72.91	0	0.00	72.60	7	3,750	0.19%
2022/01/17	0	0.00	2	74.60	74.90	-2	3,841	-0.05%
2022/01/14	1	73.70	0	0.00	73.90	1	3,854	0.03%
2022/01/13	1	73.70	1	74.40	74.40	0	3,864	0.00%
2022/01/12	1	74.10	0	0.00	74.50	1	3,863	0.03%
2022/01/10	3	74.33	0	0.00	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	0	0.00	5	75.30	75.60	-5	3,797	-0.13%
2022/01/04	1	75.90	10	76.50	76.00	-9	3,787	-0.24%
2022/01/03	10	77.75	0	0.00	77.00	10	3,788	0.26%
2021/12/30	0	0.00	3	78.00	78.00	-3	3,799	-0.08%
2021/12/27	5	77.70	0	0.00	77.70	5	3,700	0.14%
2021/12/24	0	0.00	1	75.70	75.70	-1	3,647	-0.03%
2021/12/22	1	75.10	0	0.00	75.10	1	3,673	0.03%
2021/12/20	2	74.75	0	0.00	74.80	2	3,823	0.05%
2021/12/15	0	0.00	25	76.97	78.00	-25	3,940	-0.63%
2021/12/14	25	76.40	1	76.50	76.20	24	3,805	0.63%
2021/12/09	0	0.00	1	74.80	74.80	-1	3,690	-0.03%
2021/12/08	0	0.00	1	73.70	73.70	-1	3,622	-0.03%
2021/12/07	1	72.80	0	0.00	72.90	1	3,615	0.03%
2021/12/06	0	0.00	1	72.40	72.90	-1	3,604	-0.03%
2021/12/02	1	73.70	0	0.00	73.20	1	3,588	0.03%
2021/12/01	1	73.70	0	0.00	74.20	1	3,562	0.03%
2021/11/30	1	74.90	1	75.50	74.30	0	3,547	0.00%
2021/11/29	1	74.10	0	0.00	74.60	1	3,537	0.03%
2021/11/26	1	74.60	3	75.07	75.00	-2	3,520	-0.06%
2021/11/25	0	0.00	1	75.70	76.00	-1	3,504	-0.03%
2021/11/24	1	74.60	0	0.00	75.20	1	3,505	0.03%
2021/11/23	0	0.00	10	75.48	75.10	-10	3,493	-0.29%
2021/11/22	8	77.20	7	77.01	77.00	1	3,466	0.03%
2021/11/18	0	0.00	4	76.20	76.10	-4	3,398	-0.12%
2021/11/17	1	76.00	7	75.90	75.80	-6	3,382	-0.18%
2021/11/16	0	0.00	6	76.83	76.80	-6	3,371	-0.18%
2021/11/15	13	75.99	5	76.04	75.70	8	3,290	0.24%
2021/11/12	6	74.27	9	74.22	74.50	-3	3,234	-0.09%
2021/11/11	30	75.89	0	0.00	74.90	30	3,182	0.94%
2021/11/10	0	0.00	1	78.60	78.80	-1	3,037	-0.03%
2021/11/09	2	78.30	1	78.40	79.00	1	3,011	0.03%
2021/11/08	1	77.90	6	77.93	77.50	-5	2,964	-0.17%
2021/11/05	5	79.74	10	79.10	79.50	-5	2,890	-0.17%
2021/11/04	8	80.03	0	0.00	79.90	8	2,813	0.28%
2021/11/03	1	79.90	2	79.70	78.20	-1	2,662	-0.04%
2021/11/02	0	0.00	6	76.77	76.00	-6	2,444	-0.25%
2021/11/01	11	78.55	1	78.60	78.60	10	2,366	0.42%
2021/10/29	2	77.45	51	77.60	77.50	-49	2,283	-2.15%
2021/10/28	0	0.00	3	77.50	77.50	-3	2,244	-0.13%
2021/10/27	30	76.12	28	76.13	77.30	2	2,157	0.09%
2021/10/26	15	75.05	15	74.99	75.00	0	2,023	0.00%
2021/10/25	1	74.90	1	74.80	74.90	0	2,002	0.00%
2021/10/22	0	0.00	2	71.50	72.40	-2	1,976	-0.10%
2021/10/21	2	71.05	1	71.40	70.50	1	2,003	0.05%
2021/10/19	0	0.00	1	70.50	70.20	-1	2,094	-0.05%
2021/10/18	1	69.90	0	0.00	70.00	1	2,161	0.05%
2021/10/15	1	70.80	1	71.50	70.90	0	2,272	0.00%
2021/10/13	1	71.00	1	71.90	70.40	0	2,500	0.00%
2021/10/12	1	71.10	0	0.00	71.10	1	2,657	0.04%
2021/10/08	0	0.00	1	73.90	74.30	-1	2,827	-0.04%
2021/10/07	0	0.00	1	72.10	73.50	-1	3,125	-0.03%
2021/10/06	1	71.40	0	0.00	70.80	1	3,303	0.03%
2021/10/05	0	0.00	1	72.30	72.00	-1	3,346	-0.03%
2021/10/01	1.1	71.80	18	70.57	70.60	-16.9	3,394	-0.50%
2021/09/30	0	0.00	1	73.10	73.10	-1	3,391	-0.03%
2021/09/28	1	72.60	2	73.80	72.90	-1	3,470	-0.03%
2021/09/27	19	75.11	2	75.90	74.30	17	3,501	0.49%
2021/09/24	0	0.00	4	75.25	74.40	-4	3,447	-0.12%
2021/09/23	9	74.36	1	74.40	74.20	8	3,508	0.23%
2021/09/22	0	0.00	1	73.30	74.90	-1	3,634	-0.03%
2021/09/17	0	0.00	1	71.70	72.50	-1	3,556	-0.03%
2021/09/01	1	71.10	0	0.00	71.40	1	3,611	0.03%
2021/08/30	1	71.90	1	72.50	71.90	0	3,588	0.00%
2021/08/23	0	0.00	1	70.20	70.50	-1	3,582	-0.03%
2021/08/18	2	69.00	1	69.10	69.80	1	3,546	0.03%
2021/08/13	6	70.90	6	70.50	70.50	0	3,510	0.00%
2021/08/12	1	71.50	0	0.00	71.20	1	3,504	0.03%
2021/08/11	0	0.00	3	71.83	72.20	-3	3,500	-0.09%
2021/08/10	2	72.00	0	0.00	72.90	2	3,491	0.06%
2021/08/09	0	0.00	3	71.90	72.00	-3	3,502	-0.09%
2021/08/06	1	72.70	2	72.50	72.50	-1	3,490	-0.03%
2021/08/05	1	73.40	0	0.00	73.30	1	3,506	0.03%
2021/08/02	1	74.10	1	74.00	74.00	0	3,588	0.00%
2021/07/28	4	75.00	0	0.00	76.10	4	3,565	0.11%
2021/07/27	1	78.10	2	77.70	77.60	-1	3,546	-0.03%
2021/07/26	2	79.40	1	79.50	79.10	1	3,527	0.03%
2021/07/23	1	78.60	2	79.05	78.60	-1	3,487	-0.03%
2021/07/22	53	79.24	1	79.10	79.10	52	3,545	1.47%
2021/07/21	18	77.39	2	76.90	76.90	16	3,547	0.45%
2021/07/20	15	78.70	0	0.00	79.10	15	3,441	0.44%
2021/07/19	2	80.30	1	80.30	80.50	1	3,404	0.03%
2021/07/16	1	80.70	3	79.87	79.80	-2	3,355	-0.06%
2021/07/15	3	79.00	5	78.60	78.80	-2	3,200	-0.06%
2021/07/14	9	79.01	3	78.60	79.00	6	3,035	0.20%
2021/07/13	1	77.50	1	78.10	77.00	0	2,727	0.00%
2021/07/08	2	75.80	0	0.00	75.70	2	2,555	0.08%
2021/07/06	0	0.00	5	75.70	75.10	-5	2,539	-0.20%
2021/07/05	1	77.10	4	76.65	76.80	-3	2,552	-0.12%
2021/07/02	9	76.96	7	76.80	76.20	2	2,501	0.08%
2021/07/01	1.1	75.34	0	0.00	75.40	1.1	2,448	0.04%
2021/06/30	1	75.60	1	75.90	76.00	0	2,421	0.00%
2021/06/29	5	76.20	8	75.40	76.00	-3	2,314	-0.13%
2021/06/28	0	0.00	2	70.80	72.00	-2	2,112	-0.09%
2021/06/25	0	0.00	2	70.00	70.30	-2	2,080	-0.10%
2021/06/24	1	68.80	1	68.70	68.90	0	2,059	0.00%
2021/06/21	1	67.90	0	0.00	67.00	1	2,087	0.05%
2021/06/18	0	0.00	1	68.60	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	1	68.30	0	0.00	67.80	1	2,299	0.04%
2021/06/10	0	0.00	1	68.60	69.40	-1	2,301	-0.04%
2021/06/03	1	66.80	0	0.00	66.60	1	2,363	0.04%
2021/05/31	0	0.00	3	66.30	66.20	-3	2,417	-0.12%
2021/05/25	0	0.00	2	64.65	65.00	-2	2,537	-0.08%
2021/05/24	1	63.40	0	0.00	63.70	1	2,608	0.04%
2021/05/21	0	0.00	7	64.30	63.90	-7	2,631	-0.27%
2021/05/19	7	62.31	1	62.30	62.50	6	2,681	0.22%
2021/05/18	0	0.00	6	62.90	63.10	-6	2,714	-0.22%
2021/05/17	6	60.15	1	60.80	61.00	5	2,733	0.18%
2021/05/13	0	0.00	5	62.60	63.80	-5	2,705	-0.18%
2021/05/12	2.2	63.41	0	0.00	62.20	2.2	2,669	0.08%
2021/05/11	0.2	66.50	1	66.30	66.70	-0.8	2,602	-0.03%
2021/05/07	1	70.20	1	69.60	70.40	0	2,586	0.00%
2021/05/06	1	68.80	0	0.00	68.80	1	2,607	0.04%
2021/05/05	0.2	71.00	0	0.00	70.10	0.2	2,577	0.01%
2021/05/04	6	70.88	1	70.20	70.70	5	2,596	0.19%
2021/04/29	6	74.87	0	0.00	74.40	6	2,619	0.23%
2021/04/28	0	0.00	11	76.46	75.90	-11	2,652	-0.41%
2021/04/27	0	0.00	10	74.15	75.10	-10	2,598	-0.38%
2021/04/23	2	71.70	0	0.00	72.00	2	2,577	0.08%
2021/04/22	10	73.20	0	0.00	72.70	10	2,565	0.39%
2021/04/16	0	0.00	2	75.05	75.00	-2	2,702	-0.07%
2021/04/15	1	73.60	0	0.00	73.70	1	2,689	0.04%
2021/04/12	0.2	76.20	0	0.00	75.80	0.2	2,727	0.01%
2021/04/09	1	76.50	2	77.20	76.20	-1	2,928	-0.03%
2021/04/08	2	75.90	1	76.10	75.80	1	2,908	0.03%
2021/04/07	1	75.70	0	0.00	75.70	1	2,908	0.03%
2021/03/23	0.2	73.60	0	0.00	73.00	0.2	2,993	0.01%
2021/03/18	1	75.00	0	0.00	74.90	1	3,033	0.03%
2021/03/17	3	75.20	0	0.00	74.90	3	3,001	0.10%
2021/03/16	2	75.10	0	0.00	75.20	2	3,058	0.07%
2021/03/12	1	75.50	0	0.00	75.50	1	3,116	0.03%
2021/03/10	1	74.80	1	75.40	74.80	0	3,229	0.00%
2021/03/09	1	74.40	0	0.00	75.00	1	3,261	0.03%
2021/03/05	1	74.30	1	75.10	74.80	0	3,315	0.00%
2021/03/04	2	75.10	0	0.00	75.00	2	3,344	0.06%
2021/03/02	5	76.32	0	0.00	75.50	5	3,374	0.15%
2021/02/26	2	76.95	1	76.80	76.30	1	3,451	0.03%
2021/02/24	1	78.70	3	79.90	78.50	-2	3,639	-0.05%
2021/02/19	3	78.90	1	78.90	79.00	2	3,640	0.05%
2021/02/18	4	77.40	8	78.70	78.90	-4	3,663	-0.11%
2021/02/17	0	0.00	1	76.90	77.40	-1	3,699	-0.03%
2021/02/05	1	76.00	4	75.90	75.70	-3	3,707	-0.08%
2021/02/03	0	0.00	6	75.40	75.30	-6	3,991	-0.15%
2021/01/29	0.1	75.80	0	0.00	75.80	0.1	4,196	0.00%
2021/01/28	1	76.30	1	77.10	76.10	0	4,200	0.00%
2021/01/27	1	76.30	705	75.80	76.40	-704	4,221	-16.68%	大賣/鉅額交易
2021/01/26	2	76.50	0	0.00	76.20	2	4,228	0.05%
2021/01/25	0	0.00	1	77.50	78.00	-1	4,216	-0.02%
2021/01/19	1	76.40	1	77.00	76.70	0	4,161	0.00%
2021/01/18	4	76.35	1	76.30	76.40	3	4,152	0.07%
2021/01/15	6	78.60	0	0.00	77.20	6	4,118	0.15%
2021/01/14	1	78.50	0	0.00	78.60	1	4,119	0.02%
2021/01/13	4	78.73	0	0.00	78.40	4	4,163	0.10%
2021/01/11	3	80.10	3	81.00	80.70	0	4,179	0.00%
2021/01/07	0	0.00	88	79.09	79.00	-88	4,425	-1.99%
2021/01/06	6	80.90	202	79.29	78.80	-196	4,420	-4.43%	大賣/鉅額交易
2021/01/05	3	80.77	200	80.57	80.40	-197	4,365	-4.51%	大賣/鉅額交易
2021/01/04	4	82.03	249	81.96	81.50	-245	4,336	-5.65%	大賣/鉅額交易
2020/12/31	1	77.20	1	77.70	77.70	0	4,127	0.00%
2020/12/30	10	77.20	22	77.14	77.70	-12	4,112	-0.29%
2020/12/29	57	77.04	0	0.00	78.10	57	4,109	1.39%
2020/12/25	0	0.00	10	78.04	77.00	-10	4,118	-0.24%
2020/12/23	0	0.00	1	76.70	77.60	-1	4,157	-0.02%
2020/12/22	1	75.90	3	77.50	76.00	-2	4,258	-0.05%
2020/12/21	3	76.60	0	0.00	77.00	3	4,341	0.07%
2020/12/16	1	76.10	2	76.85	77.30	-1	4,524	-0.02%
2020/12/15	1	76.10	5	77.28	75.90	-4	4,621	-0.09%
2020/12/14	0	0.00	1	78.40	78.20	-1	4,839	-0.02%
2020/12/10	3	77.87	2	78.50	77.50	1	4,866	0.02%
2020/12/09	5	79.58	6	80.20	79.50	-1	4,860	-0.02%
2020/12/08	2	79.50	5	79.50	79.50	-3	4,881	-0.06%
2020/12/07	5	79.22	0	0.00	80.00	5	4,946	0.10%
2020/12/03	0	0.00	32	82.64	81.50	-32	4,982	-0.64%
2020/12/02	2	83.70	13	83.42	83.40	-11	5,117	-0.21%
2020/11/30	46	83.90	1	82.90	82.70	45	5,368	0.84%
2020/11/27	0	0.00	1	83.40	83.20	-1	5,568	-0.02%
2020/11/26	0	0.00	5	83.90	83.30	-5	6,032	-0.08%
2020/11/25	0	0.00	5	84.82	83.10	-5	6,291	-0.08%
2020/11/24	2	84.75	17	84.40	84.60	-15	6,492	-0.23%
2020/11/23	12	82.35	1	83.30	83.10	11	6,702	0.16%
2020/11/19	1	80.20	2	80.90	81.80	-1	7,057	-0.01%
2020/11/18	0	0.00	0.3	80.51	80.30	-0.3	7,306	0.00%
2020/11/13	1	80.50	0	0.00	81.80	1	7,428	0.01%
2020/11/11	1	83.70	0	0.00	82.00	1	7,531	0.01%
2020/11/10	0	0.00	25	81.66	81.00	-25	7,296	-0.34%
2020/11/06	2	79.65	2	79.80	79.30	0	7,165	0.00%
2020/11/04	0	0.00	3	78.50	78.80	-3	7,140	-0.04%
2020/11/03	0	0.00	1	77.10	76.60	-1	7,096	-0.01%
2020/11/02	0	0.00	10	74.09	74.60	-10	7,073	-0.14%
2020/10/29	0	0.00	10	75.05	76.80	-10	7,040	-0.14%
2020/10/28	1	76.30	8	76.30	76.20	-7	7,014	-0.10%
2020/10/27	0	0.00	1	77.00	78.50	-1	6,982	-0.01%
2020/10/26	6.2	77.30	0	0.00	76.10	6.2	6,938	0.09%
2020/10/23	6	77.68	0	0.00	77.60	6	6,913	0.09%
2020/10/22	1	77.30	1	78.00	77.40	0	6,931	0.00%
2020/10/21	4	79.30	2	78.00	78.10	2	6,890	0.03%
2020/10/16	2	80.90	7	80.19	79.70	-5	6,727	-0.07%
2020/10/15	20	79.90	64	77.48	80.10	-44	6,535	-0.67%
2020/10/14	3	75.40	16	75.25	74.90	-13	6,360	-0.20%
2020/10/13	0	0.00	26	75.45	75.60	-26	6,355	-0.41%
2020/10/12	4	75.70	0	0.00	76.30	4	6,359	0.06%
2020/10/08	19	77.11	0	0.00	76.60	19	6,367	0.30%
2020/10/07	2	77.70	3	77.57	77.70	-1	6,387	-0.02%
2020/10/06	2	77.40	10	77.50	77.40	-8	6,384	-0.13%
2020/10/05	3	76.30	1	76.40	76.60	2	6,387	0.03%
2020/09/29	12	76.17	0	0.00	76.00	12	6,397	0.19%
2020/09/28	0	0.00	15	76.69	77.00	-15	6,451	-0.23%
2020/09/25	8	74.60	31	74.60	74.60	-23	6,478	-0.35%
2020/09/24	5	77.48	16	76.50	76.60	-11	6,380	-0.17%
2020/09/23	13	79.65	4	79.20	78.30	9	6,315	0.14%
2020/09/22	1	81.70	53	81.72	81.30	-52	6,232	-0.83%
2020/09/21	48	83.06	8	82.95	82.80	40	6,183	0.65%
2020/09/18	10	83.08	7	82.76	82.70	3	6,137	0.05%
2020/09/17	98	83.13	43	83.47	83.90	55	6,020	0.91%
2020/09/16	9	80.16	0	0.00	80.10	9	5,739	0.16%
2020/09/15	17	80.21	10	80.83	80.50	7	5,706	0.12%
2020/09/14	368	80.11	22	79.55	79.40	346	5,699	6.07%	大買/鉅額交易
2020/09/11	0	0.00	17	78.85	79.90	-17	5,627	-0.30%
2020/09/10	9	79.72	19	79.52	79.00	-10	5,567	-0.18%
2020/09/09	3	79.50	3	78.27	80.70	0	5,474	0.00%
2020/09/08	9	79.73	12	80.67	80.20	-3	5,407	-0.06%
2020/09/07	63	82.62	132	79.51	79.40	-69	5,325	-1.30%	大賣/
2020/09/04	14	81.95	23	82.27	82.70	-9	5,167	-0.17%
2020/09/03	35	83.74	8.2	86.26	83.90	26.9	5,049	0.53%
2020/09/02	93	85.01	15.2	85.40	85.10	77.9	4,860	1.60%
2020/09/01	46	83.94	15	83.32	82.50	31	4,625	0.67%
2020/08/31	43	82.33	4.2	82.23	82.50	38.8	4,152	0.93%
2020/08/28	3	79.17	19	79.76	79.60	-16	3,880	-0.41%
2020/08/27	6.5	78.92	14	77.84	79.00	-7.5	3,587	-0.21%
2020/08/26	10	75.70	10	75.64	75.80	0	3,223	0.00%
2020/08/25	44	75.68	61	74.87	75.00	-17	3,051	-0.56%
2020/08/24	90	74.18	22	73.75	74.00	68	2,725	2.49%
2020/08/21	2	67.25	2	69.35	69.70	0	2,459	0.00%
2020/08/20	1	65.90	2	66.50	65.80	-1	2,365	-0.04%
2020/08/19	0	0.00	168	68.14	67.70	-168	2,285	-7.35%	大賣/鉅額交易
2020/08/18	1	69.20	201	69.81	69.40	-200	2,198	-9.10%	大賣/鉅額交易
2020/08/17	1	69.50	2	69.60	69.40	-1	2,076	-0.05%
2020/08/13	1	66.80	2	67.60	67.10	-1	2,008	-0.05%
2020/08/12	1.2	67.02	0	0.00	67.10	1.2	1,986	0.06%
2020/08/11	2	65.60	101	64.67	66.10	-99	1,959	-5.05%	大賣/
2020/08/10	1	65.10	101	65.00	64.80	-100	1,945	-5.14%	大賣/
2020/08/07	1	65.60	4	65.50	65.60	-3	1,959	-0.15%
2020/08/06	5	65.80	1	65.80	65.40	4	1,978	0.20%
2020/08/05	2	64.90	0	0.00	65.20	2	2,005	0.10%
2020/08/04	1	64.10	0	0.00	64.00	1	2,042	0.05%
2020/07/29	6	62.27	5	63.20	62.60	1	2,038	0.05%
2020/07/28	0	0.00	1	62.50	62.50	-1	2,038	-0.05%
2020/07/27	0	0.00	1	62.20	62.00	-1	2,034	-0.05%
2020/07/17	1	65.50	0	0.00	65.00	1	2,062	0.05%
2020/07/16	1	65.90	0	0.00	66.50	1	2,076	0.05%
2020/07/14	1	67.60	5	68.70	68.00	-4	2,079	-0.19%
2020/07/10	0	0.00	33	68.84	69.10	-33	2,071	-1.59%
2020/07/08	5	69.50	1	70.30	70.70	4	2,059	0.19%
2020/07/07	2	69.80	25	69.91	70.40	-23	2,043	-1.13%
2020/07/06	0	0.00	1	70.20	69.50	-1	2,043	-0.05%
2020/07/03	1	66.70	0	0.00	67.00	1	2,054	0.05%
2020/07/01	2	66.65	15	65.77	66.40	-13	2,071	-0.63%
2020/06/22	1	64.30	0	0.00	64.50	1	2,130	0.05%
2020/06/18	1	62.80	1	63.30	63.50	0	2,109	0.00%
2020/06/17	0	0.00	1	63.70	63.20	-1	2,119	-0.05%
2020/06/16	1	63.20	0	0.00	63.20	1	2,158	0.05%
2020/06/11	2	65.70	2	64.80	63.90	0	2,261	0.00%
2020/06/10	0	0.00	10	66.60	66.30	-10	2,262	-0.44%
2020/06/08	3	66.20	0	0.00	66.10	3	2,431	0.12%
2020/06/05	9	66.84	0	0.00	66.60	9	2,432	0.37%
2020/06/04	5	65.20	22	65.89	66.30	-17	2,422	-0.70%
2020/06/03	11	65.10	0	0.00	65.40	11	2,409	0.46%
2020/06/02	13	64.78	1	65.70	64.50	12	2,399	0.50%
2020/06/01	10	63.80	0	0.00	64.30	10	2,387	0.42%
2020/05/28	4	64.50	0	0.00	63.90	4	2,379	0.17%
2020/05/27	42	63.47	1	63.80	64.00	41	2,367	1.73%
2020/05/26	1	62.60	3	62.73	62.40	-2	2,363	-0.08%
2020/05/25	0	0.00	2	61.85	62.40	-2	2,391	-0.08%
2020/05/15	5	62.00	0	0.00	61.80	5	2,449	0.20%
2020/05/14	5	62.20	0	0.00	62.30	5	2,428	0.21%
2020/05/12	1	64.40	157	64.66	64.40	-156	2,399	-6.50%	大賣/鉅額交易
2020/05/11	0	0.00	310	63.88	65.60	-310	2,366	-13.10%	大賣/鉅額交易
2020/05/08	0	0.00	650	62.10	62.00	-650	2,319	-28.03%	大賣/鉅額交易
2020/05/05	0	0.00	1	62.40	62.40	-1	2,314	-0.04%
2020/04/23	1	59.00	2	59.30	59.30	-1	2,344	-0.04%
2020/04/22	1	56.60	2	57.20	58.80	-1	2,318	-0.04%
2020/04/21	3	58.23	2	59.60	57.80	1	2,299	0.04%
2020/04/17	1	60.20	1	60.50	60.20	0	2,266	0.00%
2020/04/15	1	61.70	0	0.00	61.50	1	2,208	0.05%
2020/04/10	0	0.00	11	59.31	60.00	-11	2,179	-0.50%
2020/04/09	7	59.29	5	60.28	59.00	2	2,195	0.09%
2020/04/08	3	59.03	12	58.08	58.80	-9	2,147	-0.42%
2020/04/07	2	55.75	16	55.10	55.60	-14	2,060	-0.68%
2020/04/06	12	53.62	28	53.92	54.20	-16	2,008	-0.80%
2020/04/01	28	53.93	9	54.53	54.20	19	1,992	0.95%
2020/03/31	2	51.70	0	0.00	52.30	2	1,894	0.11%
2020/03/27	3	52.17	0	0.00	51.30	3	1,859	0.16%
2020/03/25	1	52.50	0	0.00	52.00	1	1,876	0.05%
2020/03/20	0	0.00	2	49.55	49.05	-2	1,842	-0.11%
2020/03/18	470	50.48	2	51.60	50.10	468	1,746	26.80%	大買/鉅額交易
2020/03/17	364	52.42	2	52.10	52.10	362	1,719	21.05%	大買/鉅額交易
2020/03/16	1	55.20	0	0.00	55.50	1	1,688	0.06%
2020/03/13	252	54.98	1	54.90	57.60	251	1,672	15.01%	大買/鉅額交易
2020/03/12	7	61.03	0	0.00	60.80	7	1,588	0.44%
2020/03/10	0	0.00	4	67.40	68.00	-4	1,551	-0.26%
2020/03/09	15	68.60	0	0.00	68.20	15	1,545	0.97%
2020/03/05	0	0.00	20	70.45	70.60	-20	1,562	-1.28%
2020/03/02	135	69.30	0	0.00	68.80	135	1,592	8.48%	大買/鉅額交易
2020/02/27	135	68.89	0	0.00	69.00	135	1,603	8.42%	大買/鉅額交易
2020/02/26	130	68.96	0	0.00	69.00	130	1,602	8.11%	大買/鉅額交易
2020/02/25	130	69.10	0	0.00	69.10	130	1,570	8.28%	大買/鉅額交易
2020/02/24	20	70.03	0	0.00	69.50	20	1,523	1.31%
2020/02/19	0	0.00	1	71.90	71.90	-1	1,536	-0.07%
2020/02/12	150	72.22	0	0.00	72.20	150	1,610	9.32%	大買/鉅額交易
2020/02/11	0	0.00	15	71.57	71.80	-15	1,647	-0.91%
2020/02/10	0	0.00	22	70.84	70.90	-22	1,713	-1.28%
2020/02/07	0	0.00	5	72.00	71.10	-5	1,783	-0.28%
2020/02/06	100	71.86	0	0.00	72.00	100	1,835	5.45%
2020/02/04	53	69.46	0	0.00	70.30	53	2,001	2.65%
2020/01/31	6	71.20	0	0.00	70.70	6	2,123	0.28%
2020/01/30	260	71.25	0	0.00	70.10	260	2,168	11.99%	大買/鉅額交易
2020/01/17	99	75.58	0	0.00	75.60	99	2,197	4.50%
2020/01/16	13	75.30	0	0.00	75.60	13	2,190	0.59%
2020/01/15	1	75.50	0	0.00	75.30	1	2,198	0.05%
2020/01/03	3	76.53	0	0.00	75.70	3	2,275	0.13%
2019/12/31	16	75.47	0	0.00	75.50	16	2,270	0.70%
2019/12/30	10	75.50	0	0.00	75.50	10	2,270	0.44%
2019/12/27	1	76.00	4	75.68	75.90	-3	2,268	-0.13%
2019/12/26	5	75.90	1	76.10	75.80	4	2,268	0.18%
2019/12/25	4	75.48	0	0.00	75.60	4	2,285	0.18%
2019/12/23	1	75.70	0	0.00	75.30	1	2,369	0.04%
2019/12/20	1	76.40	20	76.15	76.10	-19	2,385	-0.80%
2019/12/13	5	74.90	0	0.00	74.60	5	2,467	0.20%
2019/12/09	1	75.00	0	0.00	74.70	1	2,588	0.04%
2019/12/05	1	74.60	0	0.00	75.80	1	2,656	0.04%
2019/11/28	1	75.20	0	0.00	75.10	1	3,153	0.03%
2019/11/22	2	75.10	0	0.00	75.10	2	3,309	0.06%
2019/11/11	10	74.45	0	0.00	73.60	10	3,397	0.29%
2019/11/07	11	74.45	0	0.00	74.50	11	3,402	0.32%
2019/11/04	5	74.60	0	0.00	74.40	5	3,306	0.15%
2019/10/31	0	0.00	1	76.20	76.00	-1	3,189	-0.03%
2019/10/24	0	0.00	1	80.40	81.10	-1	2,963	-0.03%
2019/10/09	0	0.00	1	80.30	81.00	-1	2,945	-0.03%
2019/10/07	1	82.30	1	82.70	81.90	0	2,919	0.00%
2019/10/04	1	81.90	2	82.15	81.90	-1	2,893	-0.03%
2019/10/02	1	81.70	0	0.00	82.60	1	2,892	0.03%
2019/10/01	1	82.50	1	82.30	82.30	0	2,883	0.00%
2019/09/27	0	0.00	1	81.50	81.60	-1	2,870	-0.03%
2019/09/26	2	84.05	0	0.00	83.30	2	2,833	0.07%
2019/09/24	1	83.50	0	0.00	83.00	1	2,801	0.04%
2019/09/20	0	0.00	1	83.20	83.00	-1	2,772	-0.04%
2019/09/18	0	0.00	5	81.74	81.90	-5	2,777	-0.18%
2019/09/17	3	81.87	2	82.95	81.20	1	2,728	0.04%
2019/09/11	3	81.73	0	0.00	81.50	3	2,670	0.11%
2019/09/10	0	0.00	2	81.70	81.30	-2	2,650	-0.08%
2019/09/06	2	82.30	2	82.05	82.10	0	2,543	0.00%
2019/09/05	1	81.60	0	0.00	81.90	1	2,451	0.04%
2019/09/04	1	81.60	0	0.00	82.00	1	2,365	0.04%
2019/09/03	0	0.00	1	81.00	80.70	-1	2,259	-0.04%
2019/09/02	2	78.65	1	79.10	79.00	1	1,996	0.05%
2019/08/30	2	79.05	1	79.00	78.80	1	1,958	0.05%
2019/08/29	1	78.50	0	0.00	78.80	1	1,932	0.05%
2019/08/26	0	0.00	4	76.78	77.00	-4	1,752	-0.23%
2019/08/23	2	77.70	0	0.00	77.80	2	1,743	0.11%
2019/08/22	3	78.43	4	78.20	77.80	-1	1,743	-0.06%
2019/08/21	3	77.83	3	78.07	78.10	0	1,741	0.00%
2019/08/20	0	0.00	2	78.20	77.80	-2	1,728	-0.12%
2019/08/19	2	78.15	0	0.00	77.80	2	1,724	0.12%
2019/08/16	1	78.20	0	0.00	78.00	1	1,719	0.06%
2019/08/15	1	77.30	0	0.00	77.90	1	1,728	0.06%
2019/08/13	2	77.00	1	77.10	77.20	1	1,703	0.06%
2019/08/12	0	0.00	22	77.12	76.90	-22	1,729	-1.27%
2019/08/08	3	73.40	0	0.00	73.70	3	1,715	0.17%
2019/08/07	3	73.40	3	73.20	73.10	0	1,763	0.00%
2019/08/06	5	72.60	105	73.89	74.80	-100	1,788	-5.59%	大賣/
2019/08/05	0	0.00	101	75.88	75.10	-101	1,838	-5.49%	大賣/鉅額交易
2019/08/02	1	76.70	100	76.07	75.80	-99	1,915	-5.17%
2019/08/01	0	0.00	134	78.05	78.20	-134	1,926	-6.95%	大賣/鉅額交易
2019/07/31	2	78.30	2	77.80	78.30	0	1,978	0.00%
2019/07/30	4	78.38	1	79.20	77.60	3	2,021	0.15%
2019/07/29	1	79.00	0	0.00	78.50	1	2,026	0.05%
2019/07/25	2	79.30	1	78.90	79.20	1	2,053	0.05%
2019/07/24	0	0.00	15	78.73	78.80	-15	2,081	-0.72%
2019/07/23	5	77.80	12.1	78.30	77.70	-7.1	2,090	-0.34%
2019/07/22	20	77.57	0	0.00	77.50	20	2,094	0.96%
2019/07/16	70	76.68	0	0.00	76.30	70	2,181	3.21%
2019/07/10	20	74.95	0	0.00	75.20	20	2,481	0.81%
2019/07/04	1	74.40	0	0.00	74.40	1	2,641	0.04%
2019/07/02	80	74.73	0	0.00	74.70	80	2,677	2.99%
2019/07/01	80	74.47	0	0.00	74.50	80	2,702	2.96%
2019/06/28	0	0.00	1	72.90	73.20	-1	2,717	-0.04%
2019/06/27	40	72.94	0	0.00	73.60	40	2,782	1.44%
2019/06/26	10	72.30	0	0.00	73.00	10	2,778	0.36%
2019/06/24	80	72.11	0	0.00	72.30	80	2,766	2.89%
2019/06/21	50	73.00	0	0.00	72.00	50	2,805	1.78%
2019/06/18	1	70.40	0	0.00	70.00	1	2,936	0.03%
2019/06/06	5	69.00	0	0.00	69.10	5	3,513	0.14%
2019/05/22	0	0.00	5	69.80	70.40	-5	3,843	-0.13%
2019/05/21	5	69.00	0	0.00	69.50	5	3,853	0.13%
2019/05/20	5	67.30	0	0.00	67.50	5	3,903	0.13%
2019/05/17	10	68.37	0	0.00	68.50	10	3,911	0.26%
2019/05/16	1	70.70	2	70.55	69.70	-1	3,894	-0.03%
2019/05/15	19	69.51	18	68.57	69.20	1	3,886	0.03%
2019/05/14	1	69.30	0	0.00	69.30	1	3,919	0.03%
2019/05/13	0	0.00	2	71.10	70.20	-2	3,910	-0.05%
2019/05/08	2	77.30	0	0.00	77.50	2	3,787	0.05%
2019/05/03	2	81.55	0	0.00	81.10	2	3,773	0.05%
2019/04/26	1	80.10	0	0.00	80.00	1	3,981	0.03%
2019/04/17	0	0.00	1	83.30	82.00	-1	3,968	-0.03%
2019/04/16	1	83.10	0	0.00	83.40	1	3,921	0.03%
2019/04/09	0	0.00	2	81.50	81.60	-2	4,012	-0.05%
2019/04/03	0	0.00	1	80.90	80.60	-1	4,051	-0.02%
2019/04/02	0	0.00	1	81.30	81.10	-1	4,059	-0.02%
2019/03/27	0	0.00	1	81.00	80.90	-1	4,039	-0.02%
2019/03/22	2	84.50	1	82.80	81.70	1	4,118	0.02%
2019/03/21	1	83.60	0	0.00	82.80	1	4,101	0.02%
2019/03/20	2	82.65	1	82.90	82.80	1	4,119	0.02%
2019/03/19	1	81.80	0	0.00	81.70	1	4,097	0.02%
2019/03/18	1	81.50	0	0.00	81.60	1	4,130	0.02%
2019/03/06	3	77.80	0	0.00	78.10	3	4,069	0.07%
2019/03/04	2	79.40	1	78.90	78.70	1	4,188	0.02%
2019/02/27	2	78.80	1	78.80	78.60	1	4,145	0.02%
2019/02/25	1	78.60	6.1	78.54	78.90	-5.1	4,080	-0.12%
2019/02/21	0	0.00	10	77.80	77.60	-10	4,007	-0.25%
2019/02/13	0	0.00	2	77.10	76.30	-2	3,813	-0.05%
2019/02/12	10	75.80	1	76.00	75.70	9	3,760	0.24%
2019/02/11	1	76.90	0	0.00	76.30	1	3,724	0.03%
2019/01/30	2	75.00	0	0.00	75.40	2	3,703	0.05%
2019/01/28	0	0.00	8	76.23	76.20	-8	3,652	-0.22%
2019/01/25	2	75.50	12	75.73	75.60	-10	3,646	-0.27%
2019/01/24	0	0.00	15	76.52	76.50	-15	3,606	-0.42%
2019/01/23	0	0.00	5	77.00	77.30	-5	3,604	-0.14%
2019/01/22	5	76.06	1	75.70	75.50	4	3,566	0.11%
2019/01/21	5	77.36	3	79.00	77.50	2	3,489	0.06%
2019/01/18	3	78.10	0	0.00	78.70	3	3,424	0.09%
2019/01/09	15	82.00	0	0.00	80.60	15	3,377	0.44%
2019/01/08	5	81.68	5	82.02	82.50	0	3,328	0.00%
2019/01/04	1	80.50	0	0.00	83.10	1	3,226	0.03%
2019/01/03	3	82.23	1	82.20	82.20	2	3,165	0.06%
2019/01/02	19	81.29	4	82.80	80.90	15	3,059	0.49%
2018/12/28	0	0.00	1	79.90	79.90	-1	2,974	-0.03%
2018/12/27	2	79.30	1	79.50	79.00	1	2,964	0.03%
2018/12/26	0	0.00	2	77.85	77.10	-2	2,902	-0.07%
2018/12/25	0	0.00	1	79.00	78.10	-1	2,887	-0.03%
2018/12/24	2	80.15	5	79.30	80.50	-3	2,843	-0.11%
2018/12/19	0	0.00	2	78.90	78.80	-2	2,767	-0.07%
2018/12/17	4	82.30	5	80.42	79.10	-1	2,711	-0.04%
2018/12/14	5	80.80	4	81.73	80.90	1	2,682	0.04%
2018/12/12	8	80.88	7	80.61	80.50	1	2,751	0.04%
2018/12/11	8	79.68	5	80.22	80.50	3	2,727	0.11%
2018/12/05	2	76.80	5	76.88	76.80	-3	2,574	-0.12%
2018/12/04	1	79.20	8	78.53	78.30	-7	2,572	-0.27%
2018/12/03	0	0.00	2	79.40	79.50	-2	2,563	-0.08%
2018/11/30	1	76.20	4	76.45	77.00	-3	2,500	-0.12%
2018/11/29	4	78.38	1	77.40	77.00	3	2,526	0.12%
2018/11/28	15	76.81	1	77.40	77.50	14	2,469	0.57%
2018/11/22	1	73.70	1	73.30	73.00	0	2,257	0.00%
2018/11/20	1	75.20	2	74.75	74.00	-1	2,246	-0.04%
2018/11/19	1	74.60	2	74.80	74.70	-1	2,228	-0.04%
2018/11/09	2	73.75	0	0.00	73.50	2	2,193	0.09%
2018/10/31	1	71.70	1	71.40	72.00	0	2,107	0.00%
2018/10/22	0	0.00	11	71.00	70.90	-11	1,926	-0.57%
2018/10/17	11	71.60	0	0.00	71.10	11	1,931	0.57%
2018/10/16	0	0.00	1	67.90	69.70	-1	1,934	-0.05%
2018/10/08	1	71.00	1	70.60	70.50	0	1,986	0.00%
2018/10/03	0	0.00	1	72.70	72.70	-1	1,991	-0.05%
2018/10/02	1	74.20	0	0.00	74.10	1	1,991	0.05%
2018/09/28	2	75.35	0	0.00	74.10	2	2,032	0.10%
2018/09/25	1	74.90	0	0.00	75.20	1	1,964	0.05%
2018/09/21	1	75.60	0	0.00	75.10	1	1,938	0.05%
2018/09/20	23	74.27	1	74.40	74.10	22	1,904	1.15%
2018/09/18	1	74.00	1	74.60	74.10	0	1,753	0.00%
2018/09/17	1	71.00	1	71.90	72.50	0	1,596	0.00%
2018/09/07	0	0.00	1	70.70	70.80	-1	1,430	-0.07%
2018/09/06	1	72.30	0	0.00	71.80	1	1,407	0.07%
2018/09/03	1	68.10	0	0.00	68.00	1	1,313	0.08%
2018/08/31	0	0.00	0.1	69.00	68.60	-0.1	1,349	-0.01%
2018/08/14	1	72.30	0	0.00	72.10	1	1,454	0.07%
2018/08/13	0	0.00	6	71.40	72.00	-6	1,495	-0.40%
2018/08/03	1	78.60	4	78.38	79.00	-3	1,436	-0.21%
2018/07/27	0	0.00	1	77.00	76.90	-1	1,476	-0.07%
2018/07/25	3	75.93	0	0.00	75.50	3	1,485	0.20%
2018/07/24	3	77.00	0	0.00	77.50	3	1,467	0.20%
2018/07/20	1	77.80	0	0.00	77.20	1	1,449	0.07%
2018/07/17	0	0.00	3	76.33	77.00	-3	1,424	-0.21%
2018/07/16	1	74.30	0	0.00	74.20	1	1,446	0.07%
2018/07/13	3	76.13	0	0.00	75.20	3	1,491	0.20%
2018/07/11	1	74.00	0	0.00	73.70	1	1,514	0.07%
2018/07/10	2	74.40	0	0.00	74.80	2	1,533	0.13%
2018/07/09	2	73.60	20	74.50	74.40	-18	1,534	-1.17%
2018/06/08	1	75.10	1	75.50	74.50	0	1,697	0.00%
2018/06/05	1	74.10	0	0.00	73.60	1	1,711	0.06%
2018/06/01	1	73.00	0	0.00	72.80	1	1,727	0.06%
2018/05/18	0	0.00	5	67.90	68.00	-5	1,704	-0.29%
2018/05/17	5	67.52	1	68.10	68.10	4	1,709	0.23%
2018/05/15	1	66.30	0	0.00	67.90	1	1,690	0.06%
2018/05/11	0	0.00	1	66.40	66.10	-1	1,676	-0.06%
2018/05/10	21	66.30	0	0.00	66.00	21	1,672	1.26%
2018/04/27	10	68.10	0	0.00	68.20	10	1,660	0.60%
2018/04/26	0	0.00	10	68.70	67.70	-10	1,656	-0.60%
2018/04/25	0	0.00	1	69.90	70.00	-1	1,636	-0.06%
2018/04/17	0	0.00	1	75.00	73.50	-1	1,453	-0.07%
2018/04/16	0	0.00	1	75.00	74.80	-1	1,423	-0.07%
2018/04/10	0	0.00	1	76.70	76.60	-1	1,465	-0.07%
2018/03/28	0	0.00	3	76.80	76.00	-3	1,385	-0.22%
2018/03/27	1	77.00	0	0.00	76.90	1	1,353	0.07%
2018/03/22	0	0.00	5.1	78.45	78.30	-5.1	1,314	-0.39%
2018/03/16	0	0.00	1	80.30	79.80	-1	1,259	-0.08%
2018/03/15	0	0.00	1	79.60	79.30	-1	1,225	-0.08%
2018/03/14	0	0.00	13	79.30	79.00	-13	1,208	-1.08%
2018/03/13	10	78.90	0	0.00	79.10	10	1,194	0.84%
2018/03/12	4	79.00	0	0.00	78.80	4	1,181	0.34%
2018/03/08	2	78.60	3	78.63	78.90	-1	1,152	-0.09%
2018/03/06	0	0.00	3	78.90	78.10	-3	1,127	-0.27%
2018/03/02	0	0.00	7	79.60	79.70	-7	1,062	-0.66%
2018/02/26	1	81.30	0	0.00	81.30	1	1,080	0.09%
2018/02/09	1	78.70	1	79.30	80.80	0	1,091	0.00%
2018/02/06	0	0.00	55	82.71	81.30	-55	1,120	-4.91%
2018/02/02	1	85.60	0	0.00	85.20	1	1,111	0.09%
2018/01/25	2	87.90	0	0.00	86.40	2	1,162	0.17%
2018/01/24	3	88.13	1	87.80	88.20	2	1,161	0.17%
2018/01/23	1	87.00	0	0.00	86.90	1	1,152	0.09%
2018/01/22	0	0.00	3	85.60	86.90	-3	1,140	-0.26%
2018/01/18	50	87.70	0	0.00	86.70	50	1,151	4.34%
2018/01/11	4	85.05	0	0.00	84.80	4	1,224	0.33%
2018/01/10	4	85.50	0	0.00	85.20	4	1,243	0.32%
2018/01/09	1	85.80	10.8	86.82	85.70	-9.8	1,282	-0.77%
2018/01/08	0	0.00	0.2	87.80	87.90	-0.2	1,285	-0.02%
2018/01/05	1	88.30	0	0.00	88.10	1	1,283	0.08%
2018/01/04	1	88.50	1	87.90	89.10	0	1,282	0.00%