啟碁 (6285)-國票-中正券商分點個股進出

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
119.0
漲跌
▲0.5
漲幅
+0.42%
成交量
1,385張
產業
上市通信網路類股
1070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－國票-中正券商分點個股進出

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

國票-中正券商分點個股進出
國票-中正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
2024/12/06	0	120.50	0	0.00	120.00	0	2,864	0.00%
2024/12/03	0.1	120.50	0	0.00	120.50	0.1	2,861	0.00%
2024/12/02	3	119.50	1	121.00	119.50	2	2,830	0.07%
2024/11/25	0.1	119.77	0	0.00	120.00	0.1	2,791	0.00%
2024/11/22	2	114.00	1	114.00	113.50	1	2,784	0.04%
2024/11/20	0	0.00	2	113.75	113.00	-2	2,842	-0.07%
2024/11/18	1	111.50	21	114.90	111.00	-20	2,860	-0.70%
2024/11/15	1	121.50	0	0.00	120.50	1	2,794	0.04%
2024/11/14	1	123.50	0	0.00	121.00	1	2,816	0.04%
2024/11/13	2	121.25	0	0.00	122.00	2	2,818	0.07%
2024/11/12	3	121.50	1	121.00	120.50	2	2,809	0.07%
2024/11/08	1	122.50	1	125.50	119.00	0	2,885	0.00%
2024/11/07	1	124.00	2	123.00	123.50	-1	2,961	-0.03%
2024/11/06	36	123.01	36	124.15	124.50	0	2,918	0.00%
2024/11/05	1	120.00	0	120.50	119.50	1	2,898	0.03%
2024/11/04	1	119.50	4	119.88	119.00	-3	2,981	-0.10%
2024/11/01	3.1	123.32	1	119.50	121.50	2.1	3,050	0.07%
2024/10/30	4.2	126.05	2	123.25	122.00	2.2	3,077	0.07%
2024/10/29	21.1	124.09	7	122.14	126.00	14.1	3,054	0.46%
2024/10/28	4	123.13	4.1	123.49	124.00	-0.1	2,992	0.00%
2024/10/25	3	122.50	2.1	123.96	124.50	1	2,891	0.03%
2024/10/21	0.5	118.00	0	0.00	118.00	0.5	2,824	0.02%
2024/10/17	1	117.00	0	117.00	116.00	1	2,949	0.03%
2024/10/11	0	0.00	1	114.00	114.00	-1	3,035	-0.03%
2024/10/09	1	115.00	0	0.00	113.00	1	3,052	0.03%
2024/10/04	0	0.00	1	115.00	114.00	-1	3,174	-0.03%
2024/10/01	0.1	114.00	0	0.00	114.00	0.1	3,191	0.00%
2024/09/27	1	118.50	2	118.25	117.00	-1	3,326	-0.03%
2024/09/26	2.1	120.99	0	0.00	119.00	2.1	3,616	0.06%
2024/09/25	2	120.25	0	0.00	120.50	2	3,698	0.05%
2024/09/24	5	119.10	0	0.00	119.00	5	3,746	0.13%
2024/09/19	5	116.00	0	0.00	114.00	5	3,867	0.13%
2024/09/16	0	0.00	4	117.00	116.50	-4	4,075	-0.10%
2024/09/10	2.1	112.00	0	0.00	110.50	2.1	4,182	0.05%
2024/09/06	0	0.00	1	112.50	112.50	-1	4,235	-0.02%
2024/09/05	2	112.00	0	0.00	112.00	2	4,253	0.05%
2024/08/27	0	0.00	2	125.50	125.50	-2	4,538	-0.04%
2024/08/26	2	125.00	0	0.00	124.50	2	4,578	0.04%
2024/08/23	0	0.00	0.1	123.00	124.00	-0.1	4,708	0.00%
2024/08/21	1	123.00	0	0.00	123.00	1	4,720	0.02%
2024/08/14	0	0.00	1	120.00	120.00	-1	4,836	-0.02%
2024/08/13	2	119.50	0	0.00	120.00	2	4,854	0.04%
2024/08/12	0.1	120.50	0	0.00	122.00	0.1	4,906	0.00%
2024/08/09	2	121.25	1	121.50	121.50	1	4,818	0.02%
2024/08/05	0	124.50	0	0.00	124.50	0	4,686	0.00%
2024/07/31	3	139.50	0	0.00	140.50	3	4,617	0.06%
2024/07/23	0	0.00	1	143.00	142.50	-1	4,604	-0.02%
2024/07/19	1	148.00	1	145.50	145.50	0	4,574	0.00%
2024/07/18	1	149.50	3	147.50	149.50	-2	4,579	-0.04%
2024/07/17	1	146.50	0	0.00	146.50	1	4,534	0.02%
2024/07/15	1	147.00	0	0.00	146.00	1	4,605	0.02%
2024/07/10	0	0.00	1	148.00	147.50	-1	4,751	-0.02%
2024/07/02	3.1	144.78	0	0.00	144.50	3.1	4,665	0.07%
2024/07/01	3	157.00	2	159.75	157.00	1	4,363	0.02%
2024/06/27	0	0.00	1	162.50	162.00	-1	4,277	-0.02%
2024/06/26	2	167.25	4	168.38	168.50	-2	4,402	-0.05%
2024/06/25	3	168.33	1	170.00	170.00	2	4,464	0.04%
2024/06/24	3	168.83	3.3	165.51	165.50	-0.3	4,469	-0.01%
2024/06/21	22	168.89	27.5	170.26	170.00	-5.5	4,460	-0.12%
2024/06/20	2.1	161.48	2.1	161.24	161.00	0	4,399	0.00%
2024/06/19	0	0.00	6	161.00	159.00	-6	4,472	-0.13%
2024/06/18	1	159.50	6	160.00	160.00	-5	4,665	-0.11%
2024/06/17	52.4	159.02	43	159.52	160.00	9.4	4,890	0.19%
2024/06/14	1	154.50	5	158.50	154.50	-4	5,122	-0.08%
2024/06/07	2	158.00	3.1	157.52	157.50	-1.1	5,957	-0.02%
2024/06/06	5	163.50	10	161.40	162.00	-5	6,003	-0.08%
2024/06/05	136.2	165.61	143	162.58	161.50	-6.8	6,056	-0.11%	大買/大賣/
2024/06/04	3	163.50	3	163.00	163.00	0	6,096	0.00%
2024/05/31	0	0.00	1	158.01	156.00	-1	6,223	-0.02%
2024/05/30	0	0.00	4	160.13	159.50	-4	6,182	-0.06%
2024/05/29	6.6	163.01	1.1	164.81	163.50	5.5	6,257	0.09%
2024/05/27	54	159.87	57	159.27	159.00	-3	6,162	-0.05%
2024/05/24	2.1	158.52	0	0.00	160.00	2.1	6,297	0.03%
2024/05/23	283	158.35	285.2	160.05	157.50	-2.2	6,420	-0.03%	大買/大賣/
2024/05/22	4	157.00	1.4	157.36	157.50	2.6	6,600	0.04%
2024/05/21	0	0.00	0.1	156.50	157.00	-0.1	6,874	0.00%
2024/05/20	86	156.67	85	156.00	156.00	1	6,868	0.01%
2024/05/17	6.1	155.48	0	0.00	155.00	6.1	6,876	0.09%
2024/05/16	1	156.00	0	0.00	156.00	1	6,960	0.01%
2024/05/14	0	0.00	1	147.50	147.00	-1	6,893	-0.01%
2024/05/10	0	0.00	1	145.50	146.00	-1	6,961	-0.01%
2024/05/08	0.1	148.00	0	0.00	147.00	0.1	6,890	0.00%
2024/05/03	1	153.50	1	154.50	152.00	0	6,839	0.00%
2024/05/02	2	151.00	0	0.00	152.50	2	6,840	0.03%
2024/04/25	0.1	148.00	0	0.00	147.00	0.1	7,463	0.00%
2024/04/24	0	0.00	1	148.50	150.50	-1	7,496	-0.01%
2024/04/23	0	0.00	2	146.00	144.00	-2	7,528	-0.03%
2024/04/22	1	144.00	0	0.00	144.00	1	7,597	0.01%
2024/04/19	0.1	147.50	0.2	148.50	147.00	-0.1	7,575	0.00%
2024/04/17	0.1	147.50	0	0.00	146.50	0.1	7,501	0.00%
2024/04/15	0	0.00	5	154.00	152.50	-5	7,438	-0.07%
2024/04/12	0	0.00	0	156.00	154.50	0	7,427	0.00%
2024/04/09	0.2	157.75	0	0.00	156.50	0.2	7,438	0.00%
2024/03/25	0	0.00	1	152.00	151.50	-1	7,776	-0.01%
2024/03/22	0	0.00	0	154.50	154.00	0	7,977	0.00%
2024/03/21	3	153.50	1	154.00	153.50	2	8,085	0.02%
2024/03/20	3	161.33	1	159.45	157.50	2	8,114	0.02%
2024/03/19	12	159.58	2	161.00	161.00	10	8,335	0.12%
2024/03/18	0.2	157.00	4	157.00	157.50	-3.8	8,815	-0.04%
2024/03/14	8	159.37	4	157.50	155.50	4	9,679	0.04%
2024/03/13	0	0.00	9	154.50	156.00	-9	9,453	-0.10%
2024/03/12	130.3	149.19	130	149.97	150.00	0.3	9,228	0.00%	大買/大賣/
2024/03/08	3	145.00	3	146.17	143.50	0	9,265	0.00%
2024/03/07	6	150.42	1	151.50	150.00	5	9,434	0.05%
2024/03/06	3	158.17	5	156.00	154.50	-2	9,335	-0.02%
2024/03/05	4	157.00	3	157.00	157.00	1	9,277	0.01%
2024/03/04	2	156.00	3.2	157.28	156.50	-1.2	9,228	-0.01%
2024/03/01	5	154.00	1	155.00	152.50	4	9,124	0.04%
2024/02/29	1	153.50	0	0.00	153.50	1	9,171	0.01%
2024/02/26	0	0.00	1	157.00	156.00	-1	9,082	-0.01%
2024/02/23	0.2	157.00	2.1	158.76	156.00	-1.9	9,025	-0.02%
2024/02/22	16	154.16	11.1	153.97	156.50	4.9	8,926	0.05%
2024/02/20	2.3	147.22	1.1	145.60	145.50	1.3	8,678	0.01%
2024/02/19	2	146.00	1	147.00	147.00	1	8,706	0.01%
2024/02/16	1.1	141.55	1	143.00	143.00	0.1	8,673	0.00%
2024/02/15	6.1	142.00	2	141.00	141.50	4.1	8,689	0.05%
2024/02/05	0	0.00	2	141.50	141.50	-2	8,698	-0.02%
2024/02/02	1	143.50	1	144.00	144.00	0	8,721	0.00%
2024/02/01	0	142.50	0	0.00	144.00	0	8,882	0.00%
2024/01/30	2	145.50	2	144.00	144.00	0	8,981	0.00%
2024/01/29	5	145.50	1	147.00	146.00	4	9,093	0.04%
2024/01/24	1	148.00	0	0.00	146.50	1	9,653	0.01%
2024/01/23	0.1	148.40	1	148.48	148.50	-0.9	9,692	-0.01%
2024/01/22	1	143.52	0	0.00	143.50	1	9,638	0.01%
2024/01/19	8.6	143.81	7	143.57	143.00	1.6	9,513	0.02%
2024/01/16	1	156.50	3	154.84	156.50	-2	9,180	-0.02%
2024/01/15	1	152.00	0	0.00	152.50	1	9,096	0.01%
2024/01/12	0	0.00	0.4	150.00	148.50	-0.4	9,105	0.00%
2024/01/10	1.2	150.74	3	148.83	149.50	-1.8	9,189	-0.02%
2024/01/09	0.1	153.00	0	0.00	151.00	0.1	9,200	0.00%
2024/01/08	3	152.17	3	152.50	151.50	0	9,230	0.00%
2024/01/05	6	154.17	1	155.00	152.50	5	9,354	0.05%
2024/01/04	0	0.00	17.2	153.47	152.50	-17.2	9,493	-0.18%
2024/01/03	1	156.50	0	155.50	155.00	1	9,529	0.01%
2024/01/02	0	156.50	2	155.25	157.50	-2	9,552	-0.02%
2023/12/29	0	157.50	2	157.00	156.00	-2	9,585	-0.02%
2023/12/28	8	160.06	2	159.50	159.00	6	9,660	0.06%
2023/12/27	0	0.00	1	157.00	158.50	-1	9,767	-0.01%
2023/12/26	4	157.75	0	0.00	157.50	4	9,812	0.04%
2023/12/25	0	0.00	3	153.00	152.50	-3	9,759	-0.03%
2023/12/22	5	156.70	4	154.63	153.00	1	9,851	0.01%
2023/12/21	9.4	152.39	0	0.00	152.00	9.4	9,821	0.10%
2023/12/20	10	156.00	10	156.50	156.50	0	9,718	0.00%
2023/12/19	1	156.00	0	0.00	157.00	1	9,785	0.01%
2023/12/18	10	163.00	13	164.15	164.00	-3	9,908	-0.03%
2023/12/15	0.1	165.00	1.6	166.25	165.50	-1.5	9,963	-0.02%
2023/12/14	25.2	166.90	29	166.26	167.50	-3.8	10,063	-0.04%
2023/12/13	112	166.87	117.3	166.09	167.00	-5.3	9,718	-0.05%	大買/大賣/
2023/12/12	35	157.01	33.7	158.35	155.50	1.3	9,115	0.01%
2023/12/11	4	147.63	8.2	146.19	149.50	-4.2	8,624	-0.05%
2023/12/08	4	140.50	10	139.50	140.50	-6	8,481	-0.07%
2023/12/07	1	138.48	1	137.50	136.50	0	8,494	0.00%
2023/12/06	0	138.50	2	139.00	138.00	-2	8,719	-0.02%
2023/12/05	5	136.80	4	137.25	139.50	1	8,880	0.01%
2023/12/04	4	143.60	8	139.56	139.50	-4	9,074	-0.04%
2023/12/01	1	137.50	1	138.50	136.50	0	9,253	0.00%
2023/11/30	1	136.50	0	0.00	136.50	1	9,334	0.01%
2023/11/29	0	137.00	2	137.75	138.00	-2	9,383	-0.02%
2023/11/28	0	136.50	2	135.50	136.50	-2	9,572	-0.02%
2023/11/27	4.1	133.02	2	133.50	133.00	2.1	9,809	0.02%
2023/11/24	2.1	136.52	1	136.50	136.50	1.1	9,961	0.01%
2023/11/22	3.4	142.06	4	143.00	143.00	-0.7	10,299	-0.01%
2023/11/21	0.8	143.00	11.2	141.60	143.00	-10.4	10,447	-0.10%
2023/11/20	1	137.00	3	138.00	138.00	-2	10,759	-0.02%
2023/11/17	7	137.21	1.2	136.63	136.50	5.9	11,114	0.05%
2023/11/16	8.2	139.42	0	0.00	139.00	8.2	11,374	0.07%
2023/11/15	16.2	137.78	5	136.40	136.00	11.2	11,832	0.09%
2023/11/14	0.3	138.48	0	138.50	138.00	0.3	12,056	0.00%
2023/11/13	1	138.00	0.1	138.50	138.00	1	12,445	0.01%
2023/11/09	6	140.75	3	137.00	137.00	3	12,633	0.02%
2023/11/07	2	138.25	0	0.00	138.00	2	12,873	0.02%
2023/11/06	0	0.00	2	141.50	138.50	-2	13,040	-0.02%
2023/11/03	12	138.25	9	139.44	139.00	3	13,068	0.02%
2023/11/02	0	0.00	5	134.70	135.50	-5	13,063	-0.04%
2023/11/01	3.1	124.58	11.1	121.16	123.50	-8	13,255	-0.06%
2023/10/31	1	133.00	1	127.50	127.50	0	13,408	0.00%
2023/10/26	0	0.00	1	129.50	129.50	-1	15,216	-0.01%
2023/10/25	0	0.00	1	129.50	132.50	-1	15,221	-0.01%
2023/10/23	0	0.00	11	126.00	125.50	-11	15,297	-0.07%
2023/10/19	1	126.99	10	127.50	128.00	-9	15,625	-0.06%
2023/10/18	7	127.57	1	127.50	126.00	6	15,792	0.04%
2023/10/17	11	130.86	2	131.75	130.00	9	15,881	0.06%
2023/10/16	4	131.12	3	131.00	130.00	1	16,291	0.01%
2023/10/13	13	136.15	4	135.13	135.50	9	16,830	0.05%
2023/10/12	3.1	132.67	3	132.17	133.00	0.1	17,006	0.00%
2023/10/11	1	130.00	0	0.00	128.00	1	17,182	0.01%
2023/10/06	0	131.00	0	0.00	130.00	0	17,736	0.00%
2023/10/05	2	131.25	0	0.00	130.00	2	18,185	0.01%
2023/10/04	2.1	130.74	0	0.00	130.50	2.1	18,717	0.01%
2023/10/03	1.1	134.49	2	134.25	133.00	-0.9	19,190	0.00%
2023/10/02	2.2	136.82	2	138.50	137.00	0.2	19,328	0.00%
2023/09/28	2	137.50	0	0.00	138.00	2	19,577	0.01%
2023/09/27	0	136.50	6.1	136.08	137.00	-6.1	20,119	-0.03%
2023/09/26	1	142.50	0	0.00	139.00	1	20,268	0.00%
2023/09/25	2	140.75	1	142.50	141.00	1	20,610	0.00%
2023/09/22	5	139.20	1	137.50	139.00	4	20,672	0.02%
2023/09/21	13	139.77	9.5	142.83	138.00	3.6	20,718	0.02%
2023/09/20	1	150.50	1	151.00	148.00	0	20,613	0.00%
2023/09/19	1	152.01	6	151.42	154.00	-5	20,440	-0.02%
2023/09/18	1.1	147.10	2	146.00	147.00	-0.9	20,130	0.00%
2023/09/15	0.1	147.00	0	0.00	147.00	0.1	20,113	0.00%
2023/09/14	1	145.50	4	145.00	146.50	-3	20,058	-0.01%
2023/09/12	0	141.00	1	142.00	142.00	-1	19,843	0.00%
2023/09/11	21.5	142.97	22	142.55	142.00	-0.5	19,768	0.00%
2023/09/08	1	140.00	0.1	140.18	143.00	0.9	19,591	0.00%
2023/09/07	124	142.26	122	142.86	142.00	2	19,493	0.01%	大買/大賣/
2023/09/06	2	133.57	4.1	138.68	140.50	-2.1	19,252	-0.01%
2023/09/05	0.1	132.00	2	130.50	132.00	-2	18,930	-0.01%
2023/09/04	1	129.00	0.2	130.50	130.00	0.8	19,147	0.00%
2023/09/01	2.1	130.79	7	131.00	129.50	-4.9	19,178	-0.03%
2023/08/31	4	133.50	7	133.86	134.00	-3	19,038	-0.02%
2023/08/30	6	130.17	1	128.00	131.00	5	18,829	0.03%
2023/08/29	7	129.86	6	129.58	130.50	1	18,716	0.01%
2023/08/28	4.1	128.50	5	128.00	128.00	-1	18,495	-0.01%
2023/08/25	4	125.88	5	126.00	128.00	-1	18,358	-0.01%
2023/08/24	2	130.00	6	130.33	127.50	-4	18,178	-0.02%
2023/08/23	3	127.83	9	127.17	127.00	-6	17,756	-0.03%
2023/08/22	3	124.33	4	123.25	123.00	-1	17,452	-0.01%
2023/08/21	10	125.00	17.9	124.49	124.00	-7.9	17,223	-0.05%
2023/08/18	6	121.49	6	117.75	117.50	0	16,720	0.00%
2023/08/17	3	122.00	6	122.58	123.00	-3	16,510	-0.02%
2023/08/16	2.1	117.99	0	116.50	118.50	2	16,129	0.01%
2023/08/15	3.8	117.84	2	117.00	117.50	1.8	16,085	0.01%
2023/08/14	5	117.60	7	116.79	118.00	-2	16,066	-0.01%
2023/08/11	5	119.60	3	119.83	119.00	2	16,117	0.01%
2023/08/10	6	117.83	11	115.95	115.50	-5	15,880	-0.03%
2023/08/09	5	117.40	1	119.50	118.00	4	15,674	0.03%
2023/08/08	3	120.17	7	118.29	118.00	-4	15,831	-0.03%
2023/08/07	5	117.40	9	119.22	120.50	-4	15,971	-0.03%
2023/08/04	1	118.00	1	117.00	118.00	0	15,753	0.00%
2023/08/02	38	115.74	27.5	114.55	113.50	10.5	15,506	0.07%
2023/08/01	17.5	118.83	32.1	118.03	120.00	-14.6	14,885	-0.10%
2023/07/31	10.7	114.43	7	114.29	111.50	3.7	14,092	0.03%
2023/07/28	0	0.00	1	109.00	109.50	-1	13,660	-0.01%
2023/07/27	1	107.53	0	0.00	108.00	1	13,657	0.01%
2023/07/26	3.1	107.50	4	108.00	107.50	-0.9	13,667	-0.01%
2023/07/25	6.1	110.56	6	109.50	109.00	0.1	13,617	0.00%
2023/07/24	20.1	112.28	2.2	111.57	112.00	18	13,484	0.13%
2023/07/21	3.2	107.49	4	108.00	109.00	-0.8	13,341	-0.01%
2023/07/20	2	110.75	9	110.06	109.00	-7	13,231	-0.05%
2023/07/19	4	111.62	11.2	115.38	110.00	-7.2	13,099	-0.05%
2023/07/18	8.3	120.75	10.2	120.04	117.00	-1.9	12,825	-0.02%
2023/07/17	10.3	118.61	6.1	117.75	118.00	4.2	12,373	0.03%
2023/07/14	3	117.67	0	0.00	117.00	3	12,227	0.02%
2023/07/13	7	118.14	8.1	117.51	115.50	-1.1	12,008	-0.01%
2023/07/12	2	116.50	4	115.25	116.00	-2	11,570	-0.02%
2023/07/11	22	118.20	28.6	118.66	121.00	-6.6	11,305	-0.06%
2023/07/10	155	115.88	333	111.00	113.00	-178	10,783	-1.65%	大買/大賣/鉅額交易
2023/07/07	7.1	108.83	110	108.66	107.00	-102.9	10,256	-1.00%	大賣/鉅額交易
2023/07/06	229	107.04	2	107.75	107.50	227	10,042	2.26%	大買/鉅額交易
2023/07/05	518	107.01	465	108.07	106.00	53	9,920	0.53%	大買/大賣/
2023/07/04	1	102.97	3.1	100.99	103.50	-2.1	9,357	-0.02%
2023/07/03	4.2	98.05	5	100.16	102.50	-0.9	9,283	-0.01%
2023/06/30	4	95.48	6	96.23	95.30	-2	9,204	-0.02%
2023/06/29	8	96.84	1.3	96.73	96.50	6.7	9,636	0.07%
2023/06/28	17.2	95.09	12.1	96.30	94.30	5.2	9,437	0.05%
2023/06/27	0	93.20	0	0.00	92.60	0	9,333	0.00%
2023/06/26	0	93.70	3	93.40	93.30	-3	9,400	-0.03%
2023/06/21	0	94.60	2	94.50	94.20	-2	9,396	-0.02%
2023/06/20	0	94.80	2	95.10	95.10	-2	9,327	-0.02%
2023/06/19	2.2	95.35	1	95.30	95.60	1.2	9,248	0.01%
2023/06/16	1	93.98	1	92.82	94.00	0	9,060	0.00%
2023/06/15	1	92.40	2	92.45	92.60	-1	8,933	-0.01%
2023/06/14	0	92.20	21.3	92.39	92.50	-21.2	8,870	-0.24%
2023/06/13	3.1	91.38	3	91.87	91.80	0.1	8,846	0.00%
2023/06/12	2.9	91.82	2.8	91.81	91.00	0.1	8,776	0.00%
2023/06/09	3.2	91.47	1	91.90	90.30	2.2	8,679	0.02%
2023/06/08	15.2	92.90	7	91.07	90.00	8.2	8,604	0.10%
2023/06/07	0	0.00	2	90.05	90.10	-2	8,341	-0.02%
2023/06/06	2	87.90	0	0.00	87.40	2	8,317	0.02%
2023/06/05	2	88.40	1	88.60	88.50	1	8,349	0.01%
2023/06/02	0	0.00	10	88.21	88.50	-10	8,443	-0.12%
2023/06/01	1	88.00	5	88.30	88.30	-4	8,382	-0.05%
2023/05/31	6	88.13	4	88.25	87.50	2	8,357	0.02%
2023/05/30	2	87.20	1	87.30	87.30	1	8,287	0.01%
2023/05/29	7	87.34	1	87.50	87.50	6	8,284	0.07%
2023/05/26	0	0.00	9	85.92	86.00	-9	8,246	-0.11%
2023/05/25	2	85.90	0	0.00	85.50	2	8,211	0.02%
2023/05/24	0	0.00	1	85.00	85.40	-1	8,184	-0.01%
2023/05/23	4	85.18	0	0.00	84.80	4	8,214	0.05%
2023/05/22	0	0.00	2	85.00	85.20	-2	8,177	-0.02%
2023/05/19	0	84.60	1	84.50	84.10	-1	8,144	-0.01%
2023/05/18	6	84.28	1	84.30	84.30	5	8,123	0.06%
2023/05/17	3	83.97	0	0.00	84.10	3	8,018	0.04%
2023/05/15	5	83.00	5	83.86	84.40	0	7,823	0.00%
2023/05/12	20.1	82.73	2	83.25	84.10	18.1	7,828	0.23%
2023/05/11	13	86.21	3	85.80	85.80	10	7,519	0.13%
2023/05/10	0	0.00	1.5	95.57	95.30	-1.5	7,054	-0.02%
2023/05/09	0	0.00	1	95.80	95.80	-1	7,014	-0.01%
2023/05/04	0.1	95.00	0	0.00	95.60	0.1	7,035	0.00%
2023/05/03	0	0.00	2	95.00	94.70	-2	7,062	-0.03%
2023/05/02	1	95.10	0	0.00	94.90	1	7,062	0.01%
2023/04/27	1	89.20	2	90.65	90.90	-1	6,958	-0.01%
2023/04/26	0	0.00	1	91.80	91.30	-1	6,898	-0.01%
2023/04/21	2	96.60	1	95.10	92.50	1	6,713	0.01%
2023/04/20	57	98.94	55.1	97.27	97.10	1.9	6,542	0.03%
2023/04/19	41	99.75	43	100.43	100.50	-2	6,415	-0.03%
2023/04/18	1.1	98.61	1	99.60	97.70	0.1	6,253	0.00%
2023/04/17	1	98.90	0	0.00	98.60	1	6,160	0.02%
2023/04/14	4	99.05	3	99.27	99.20	1	5,981	0.02%
2023/04/13	1	97.40	1	95.90	95.90	0	5,721	0.00%
2023/04/12	2	98.40	1	98.50	98.50	1	5,627	0.02%
2023/04/11	2	99.10	0	0.00	98.40	2	5,599	0.04%
2023/04/10	0	0.00	1	99.30	99.30	-1	5,571	-0.02%
2023/04/07	0	0.00	1	100.00	99.90	-1	5,358	-0.02%
2023/04/06	11	101.45	1	101.50	101.00	10	5,321	0.19%
2023/03/31	3	104.00	2	102.00	103.50	1	5,153	0.02%
2023/03/30	2	99.40	4	99.65	103.50	-2	4,796	-0.04%
2023/03/29	0	0.00	1	94.20	94.40	-1	4,239	-0.02%
2023/03/28	2	93.80	0	0.00	91.70	2	4,164	0.05%
2023/03/21	0	0.00	1	88.00	88.00	-1	3,876	-0.03%
2023/03/17	1	86.60	1	87.00	86.60	0	4,046	0.00%
2023/03/16	0	0.00	1	86.00	86.00	-1	4,090	-0.02%
2023/03/15	1	88.60	1	88.50	88.50	0	4,156	0.00%
2023/03/14	0	0.00	1	88.00	87.80	-1	4,240	-0.02%
2023/03/13	1	85.30	3	87.40	88.20	-2	4,439	-0.05%
2023/03/10	3	87.10	1	86.50	86.50	2	4,534	0.04%
2023/03/09	2	89.60	1	89.00	88.40	1	4,924	0.02%
2023/03/08	0	0.00	1	88.90	88.70	-1	4,935	-0.02%
2023/03/07	2	88.75	2	88.70	89.40	0	4,936	0.00%
2023/03/01	2	84.35	0	0.00	84.30	2	5,100	0.04%
2023/02/24	0	0.00	1	84.40	84.40	-1	5,098	-0.02%
2023/02/22	0	0.00	2	84.30	84.20	-2	5,100	-0.04%
2023/02/21	3	85.27	2	85.40	85.20	1	5,137	0.02%
2023/02/20	0	0.00	1	86.80	86.30	-1	5,182	-0.02%
2023/02/17	1	87.80	0	0.00	87.60	1	5,220	0.02%
2023/02/15	0	0.00	1	87.30	86.30	-1	5,661	-0.02%
2023/02/14	1	86.70	1	87.20	86.70	0	6,298	0.00%
2023/02/13	5	83.30	3	86.30	86.20	2	6,363	0.03%
2023/02/10	0	0.00	10	83.30	83.30	-10	6,404	-0.16%
2023/02/08	0	0.00	50	86.53	85.70	-50	6,498	-0.77%
2023/02/06	50	85.50	0	0.00	85.50	50	6,724	0.74%
2023/02/02	0	0.00	0	84.10	85.50	0	6,701	0.00%
2023/01/31	5	81.76	1	82.20	81.60	4	6,592	0.06%
2023/01/04	0	0.00	0.1	80.70	80.40	-0.1	7,506	0.00%
2023/01/03	2	78.90	0.2	79.30	78.90	1.8	7,557	0.02%
2022/12/30	0	0.00	0.1	78.70	78.40	-0.1	7,604	0.00%
2022/12/29	0	0.00	0.1	78.00	77.70	-0.1	7,659	0.00%
2022/12/28	0	0.00	7	79.56	78.30	-7	7,795	-0.09%
2022/12/26	0	0.00	0.1	81.30	81.00	-0.1	7,780	0.00%
2022/12/23	0	0.00	1	81.40	80.80	-1	7,818	-0.01%
2022/12/20	0	0.00	6	82.57	81.60	-6	8,097	-0.07%
2022/12/19	0	0.00	1	84.00	83.90	-1	8,108	-0.01%
2022/12/16	0	0.00	1	85.10	84.80	-1	8,167	-0.01%
2022/12/15	0	0.00	3	86.93	86.90	-3	8,218	-0.04%
2022/12/14	0.1	86.50	1	86.40	86.40	-0.9	8,229	-0.01%
2022/12/13	1	86.00	5	86.10	85.00	-4	8,287	-0.05%
2022/12/12	1	87.10	5	87.04	87.10	-4	8,274	-0.05%
2022/12/09	9	86.88	213	86.73	86.70	-204	8,287	-2.46%	大賣/鉅額交易
2022/12/08	3	87.90	1	89.50	89.80	2	8,206	0.02%
2022/12/07	7	88.56	3	88.07	88.10	4	8,222	0.05%
2022/12/06	10	90.40	24	90.39	89.60	-14	8,345	-0.17%
2022/12/05	137	93.77	5	91.98	91.60	132	8,468	1.56%	大買/鉅額交易
2022/12/02	102.1	92.98	21	93.58	92.20	81.1	8,278	0.98%	大買/
2022/12/01	13.1	90.33	13	90.25	92.10	0.1	8,166	0.00%
2022/11/30	3	86.67	7.2	86.35	86.30	-4.2	7,734	-0.05%
2022/11/29	11	85.95	18	85.91	85.70	-7	7,663	-0.09%
2022/11/28	6	84.73	2	84.80	84.70	4	7,567	0.05%
2022/11/25	10.1	84.01	4	84.43	84.00	6.1	7,572	0.08%
2022/11/24	6.1	85.45	14	85.22	85.50	-7.9	7,515	-0.11%
2022/11/23	13	84.37	117.8	83.82	86.00	-104.8	7,435	-1.41%	大賣/鉅額交易
2022/11/22	18	82.57	34	82.04	82.90	-16	7,289	-0.22%
2022/11/21	1	82.60	1.2	83.15	82.70	-0.2	7,304	0.00%
2022/11/18	1.1	83.47	1.2	82.83	82.10	-0.1	7,399	0.00%
2022/11/17	2	82.05	0.1	82.50	82.30	1.9	7,376	0.03%
2022/11/16	1.1	81.02	165	80.48	81.00	-163.9	7,310	-2.24%	大賣/鉅額交易
2022/11/15	5.1	82.02	0	0.00	81.80	5.1	7,232	0.07%
2022/11/14	10	82.99	7	82.70	82.40	3	7,210	0.04%
2022/11/11	12	84.06	5	84.32	82.60	7	7,216	0.10%
2022/11/10	1,122.3	86.48	820	87.99	84.60	302.3	6,871	4.40%	大買/大賣/鉅額交易
2022/11/09	0	0.00	3	85.20	84.60	-3	6,211	-0.05%
2022/11/08	1	84.10	0.2	85.81	82.80	0.8	6,123	0.01%
2022/11/07	0	0.00	6.4	85.88	85.40	-6.4	6,095	-0.10%
2022/11/04	0.1	83.00	1	83.90	83.70	-1	6,190	-0.02%
2022/11/03	19.1	85.99	20	86.33	83.70	-0.9	6,417	-0.01%
2022/11/02	0.1	84.10	0.1	84.00	84.00	0	6,263	0.00%
2022/11/01	9	84.20	1	84.40	84.30	8	6,499	0.12%
2022/10/31	3	83.30	0	0.00	83.70	3	6,804	0.04%
2022/10/28	1	83.00	0	0.00	81.50	1	7,129	0.01%
2022/10/27	0	0.00	2	83.10	84.10	-2	7,101	-0.03%
2022/10/26	0	80.20	4	80.20	81.80	-4	7,080	-0.06%
2022/10/25	3	81.47	4	81.00	81.40	-1	6,995	-0.01%
2022/10/24	0	0.00	4	83.88	83.30	-4	6,903	-0.06%
2022/10/21	7.1	82.71	2	82.40	81.80	5.1	6,871	0.07%
2022/10/20	2.2	83.86	2	84.35	85.00	0.2	6,801	0.00%
2022/10/19	1	84.50	4	85.08	84.00	-3	6,709	-0.04%
2022/10/18	10	85.69	24	85.09	84.70	-14	6,676	-0.21%
2022/10/17	30.1	83.73	16	81.98	85.00	14.1	6,586	0.21%
2022/10/14	12	88.71	21	87.75	87.60	-9	6,479	-0.14%
2022/10/13	3	84.93	4	83.88	83.40	-1	6,250	-0.02%
2022/10/12	3	84.50	2	85.25	86.40	1	6,183	0.02%
2022/10/11	3	85.50	15.1	85.30	85.00	-12.1	6,170	-0.20%
2022/10/07	7.1	87.41	3	87.77	87.60	4.1	6,194	0.07%
2022/10/06	18.2	87.43	0	0.00	87.50	18.2	6,207	0.29%
2022/10/05	0	87.80	8	87.94	87.00	-8	6,160	-0.13%
2022/10/04	0	0.00	3.1	84.24	84.80	-3.1	5,993	-0.05%
2022/10/03	1	81.40	0	0.00	82.00	1	5,935	0.02%
2022/09/30	2	81.30	2	79.90	81.80	0	5,947	0.00%
2022/09/29	1.1	83.80	5.1	83.71	82.10	-3.9	5,908	-0.07%
2022/09/28	7	82.97	7	82.47	81.00	0	5,829	0.00%
2022/09/27	4.1	84.02	5.3	83.07	86.10	-1.2	5,690	-0.02%
2022/09/26	4	81.15	3	80.70	80.40	1	5,545	0.02%
2022/09/23	2	85.40	4.2	84.86	83.20	-2.2	5,512	-0.04%
2022/09/22	2	83.90	5	83.54	86.80	-3	5,445	-0.06%
2022/09/21	0	0.00	3	84.47	84.30	-3	5,353	-0.06%
2022/09/20	5	84.36	2	84.60	85.60	3	5,336	0.06%
2022/09/19	1	81.72	6	82.15	82.60	-5	5,269	-0.09%
2022/09/16	3.1	84.19	4	84.13	83.70	-0.9	5,295	-0.02%
2022/09/15	3.2	85.19	6.5	85.22	84.20	-3.3	5,277	-0.06%
2022/09/14	9.1	84.26	4	84.60	85.00	5	5,221	0.10%
2022/09/13	28.2	87.37	18	85.99	85.90	10.2	5,147	0.20%
2022/09/12	10.3	89.06	6	86.43	89.10	4.3	4,901	0.09%
2022/09/08	0	0.00	3	84.67	83.20	-3	4,660	-0.06%
2022/09/07	1	83.00	0	0.00	83.00	1	4,680	0.02%
2022/09/06	2	83.10	3.3	81.15	81.30	-1.3	4,681	-0.03%
2022/09/05	2	82.80	0	0.00	82.80	2	4,673	0.04%
2022/09/02	1	84.00	1	84.30	83.50	0	4,635	0.00%
2022/09/01	1	83.80	11	84.44	83.80	-10	4,627	-0.22%
2022/08/31	13	84.28	1	84.30	85.00	12	4,615	0.26%
2022/08/30	0.3	84.40	3	84.00	84.40	-2.8	4,586	-0.06%
2022/08/29	1	81.00	0	0.00	82.60	1	4,552	0.02%
2022/08/26	2	84.25	5	84.50	83.80	-3	4,518	-0.07%
2022/08/25	8	84.66	3	84.53	84.70	5	4,434	0.11%
2022/08/24	0	0.00	1	82.00	82.20	-1	4,300	-0.02%
2022/08/23	7	80.66	1	80.30	80.60	6	4,256	0.14%
2022/08/22	0	0.00	16	80.80	81.30	-16	4,234	-0.38%
2022/08/19	0	0.00	1	82.60	82.20	-1	4,177	-0.02%
2022/08/18	27	83.78	0	0.00	84.20	27	4,096	0.66%
2022/08/17	1	81.40	1	81.30	82.40	0	3,962	0.00%
2022/08/11	3	82.07	7	82.69	81.50	-4	3,784	-0.11%
2022/08/10	4	82.50	5	82.76	82.20	-1	3,609	-0.03%
2022/08/09	5	80.80	0	0.00	81.00	5	3,343	0.15%
2022/08/08	2	80.90	0	0.00	80.90	2	3,214	0.06%
2022/08/05	6	77.70	8.2	78.02	79.00	-2.2	2,992	-0.07%
2022/08/04	0	0.00	8	75.34	76.20	-8	2,710	-0.30%
2022/07/26	0	0.00	1	72.10	72.70	-1	2,920	-0.03%
2022/07/19	2	71.50	1	72.20	72.00	1	3,482	0.03%
2022/07/18	6	71.45	0	0.00	71.90	6	3,588	0.17%
2022/07/15	6	72.00	7	70.04	69.90	-1	3,598	-0.03%
2022/07/14	7	67.39	6	70.00	70.20	1	3,534	0.03%
2022/07/13	1	65.20	1	66.00	65.70	0	3,460	0.00%
2022/06/16	0	0.00	3	69.50	67.80	-3	2,982	-0.10%
2022/06/13	0	0.00	0	66.00	65.60	0	2,842	0.00%
2022/06/10	0.1	67.41	1	67.10	66.90	-0.9	2,838	-0.03%
2022/06/09	0	0.00	1	66.20	66.90	-1	2,818	-0.04%
2022/06/07	0	0.00	2	64.60	64.60	-2	2,771	-0.07%
2022/06/06	2	64.95	0	0.00	65.30	2	2,761	0.07%
2022/05/25	1	62.60	0	0.00	62.90	1	2,730	0.04%
2022/05/10	0	0.00	3	62.53	62.70	-3	2,476	-0.12%
2022/05/09	0	0.00	1	63.50	63.00	-1	2,394	-0.04%
2022/05/06	4	66.70	0	0.00	65.60	4	2,317	0.17%
2022/05/05	1	73.70	3	72.07	70.10	-2	2,151	-0.09%
2022/05/03	2	76.85	0	0.00	76.00	2	1,921	0.10%
2022/04/29	0	0.00	1	76.80	76.70	-1	1,867	-0.05%
2022/04/28	1	75.80	1	75.90	75.60	0	1,810	0.00%
2022/04/26	2	77.25	3	77.43	76.30	-1	1,662	-0.06%
2022/04/25	1	77.00	1	76.20	76.90	0	1,434	0.00%
2022/04/22	2	77.10	3	76.30	77.10	-1	1,353	-0.07%
2022/04/21	1	75.60	1	75.30	75.90	0	1,245	0.00%
2022/04/20	2	73.75	1	74.10	74.10	1	1,182	0.08%
2022/04/14	0	0.00	1	72.60	72.70	-1	1,216	-0.08%
2022/04/12	1	72.00	0	0.00	71.30	1	1,258	0.08%
2022/04/08	0	0.00	1	72.60	72.10	-1	1,286	-0.08%
2022/04/07	1	71.10	0	0.00	70.80	1	1,313	0.08%
2022/03/09	0	0.00	2	68.40	69.00	-2	2,072	-0.10%
2022/03/08	4	67.90	0	0.00	67.80	4	2,101	0.19%
2022/02/24	1	70.20	0	0.00	70.20	1	2,202	0.05%
2022/02/23	0	0.00	0.6	72.70	72.50	-0.6	2,231	-0.03%
2022/02/09	1	73.40	0	0.00	73.60	1	2,866	0.03%
2022/02/08	1	72.70	0	0.00	72.60	1	2,953	0.03%
2022/01/21	1	69.90	0	0.00	69.90	1	3,579	0.03%
2022/01/19	1	73.50	2	72.60	72.60	-1	3,750	-0.03%
2022/01/18	1	75.40	2	75.10	75.10	-1	3,754	-0.03%
2022/01/14	1	73.20	4	73.80	73.90	-3	3,854	-0.08%
2022/01/13	1	74.00	4	74.48	74.40	-3	3,864	-0.08%
2022/01/12	1	74.00	4	74.53	74.50	-3	3,863	-0.08%
2022/01/11	3	74.43	0	0.00	73.70	3	3,865	0.08%
2022/01/10	2	74.70	1	74.40	74.40	1	3,855	0.03%
2022/01/07	2	75.45	2	74.10	74.10	0	3,836	0.00%
2022/01/06	1	75.10	2	75.20	75.20	-1	3,801	-0.03%
2022/01/05	1	76.00	1	75.60	75.60	0	3,797	0.00%
2022/01/04	1	77.00	0	0.00	76.00	1	3,787	0.03%
2022/01/03	1	77.60	4	77.68	77.00	-3	3,788	-0.08%
2021/12/30	1	77.40	1	78.00	78.00	0	3,799	0.00%
2021/12/29	1	76.80	6	76.80	77.30	-5	3,762	-0.13%
2021/12/28	5	77.76	2	77.40	76.80	3	3,765	0.08%
2021/12/27	3	76.70	0	0.00	77.70	3	3,700	0.08%
2021/12/20	0	0.00	1	74.80	74.80	-1	3,823	-0.03%
2021/12/17	0	0.00	3	75.70	75.50	-3	3,850	-0.08%
2021/12/16	1	77.60	0	0.00	77.30	1	3,896	0.03%
2021/12/15	3	78.00	0	0.00	78.00	3	3,940	0.08%
2021/12/14	6	76.70	6	76.30	76.20	0	3,805	0.00%
2021/11/29	0	0.00	2	73.50	74.60	-2	3,537	-0.06%
2021/11/19	0	0.00	2	75.70	75.80	-2	3,419	-0.06%
2021/11/17	0	0.00	1	75.80	75.80	-1	3,382	-0.03%
2021/11/16	1	76.60	0	0.00	76.80	1	3,371	0.03%
2021/11/12	0	0.00	0.5	74.13	74.50	-0.5	3,234	-0.02%
2021/11/11	1	76.00	164.5	76.57	74.90	-163.5	3,182	-5.14%	大賣/鉅額交易
2021/11/10	172.1	78.71	1	78.80	78.80	171.1	3,037	5.63%	大買/鉅額交易
2021/11/09	1	78.70	5	78.38	79.00	-4	3,011	-0.13%
2021/11/08	4	77.60	3	77.87	77.50	1	2,964	0.03%
2021/11/04	1	78.80	3	78.97	79.90	-2	2,813	-0.07%
2021/11/03	12	79.08	9.1	79.67	78.20	2.9	2,662	0.11%
2021/11/02	2	76.00	1	76.60	76.00	1	2,444	0.04%
2021/11/01	6	78.03	4.1	78.98	78.60	1.9	2,366	0.08%
2021/10/29	1	78.00	0	0.00	77.50	1	2,283	0.04%
2021/10/28	1	77.30	1.8	77.26	77.50	-0.8	2,244	-0.04%
2021/10/27	3	76.33	3	76.67	77.30	0	2,157	0.00%
2021/10/25	0	0.00	1	74.60	74.90	-1	2,002	-0.05%
2021/10/21	2	72.30	2	70.50	70.50	0	2,003	0.00%
2021/10/06	0	0.00	0.1	71.60	70.80	-0.1	3,303	0.00%
2021/10/05	0.1	72.10	0	0.00	72.00	0.1	3,346	0.00%
2021/09/27	5	75.96	4	76.13	74.30	1	3,501	0.03%
2021/09/23	2	73.85	3	74.50	74.20	-1	3,508	-0.03%
2021/09/22	7	74.07	9	74.11	74.90	-2	3,634	-0.06%
2021/09/16	4	70.83	0	0.00	70.50	4	3,562	0.11%
2021/09/01	0	0.00	1	71.30	71.40	-1	3,611	-0.03%
2021/08/31	1	72.40	2	72.10	72.40	-1	3,594	-0.03%
2021/08/05	0	0.00	3	73.57	73.30	-3	3,506	-0.09%
2021/07/30	1	74.30	0	0.00	74.20	1	3,582	0.03%
2021/07/29	1	76.00	0	0.00	76.00	1	3,604	0.03%
2021/07/28	1	75.40	4	74.30	76.10	-3	3,565	-0.08%
2021/07/27	1	78.60	0	0.00	77.60	1	3,546	0.03%
2021/07/26	9	79.86	2.1	79.11	79.10	7	3,527	0.20%
2021/07/23	0	0.00	6	79.13	78.60	-6	3,487	-0.17%
2021/07/22	1	79.30	1	78.50	79.10	0	3,545	0.00%
2021/07/21	4	77.67	0	0.00	76.90	4	3,547	0.11%
2021/07/20	3	79.33	2	78.95	79.10	1	3,441	0.03%
2021/07/19	5	80.44	0	0.00	80.50	5	3,404	0.15%
2021/07/16	3	79.67	32	80.02	79.80	-29	3,355	-0.86%
2021/07/15	4	79.25	3	79.27	78.80	1	3,200	0.03%
2021/07/14	33	78.88	5	79.42	79.00	28	3,035	0.92%
2021/07/13	5	77.90	6	77.03	77.00	-1	2,727	-0.04%
2021/07/07	0	0.00	10	76.20	76.30	-10	2,540	-0.39%
2021/07/06	1	75.70	1	75.70	75.10	0	2,539	0.00%
2021/07/05	1	76.40	1	77.20	76.80	0	2,552	0.00%
2021/07/02	1	75.90	0	0.00	76.20	1	2,501	0.04%
2021/07/01	1	75.40	3	75.30	75.40	-2	2,448	-0.08%
2021/06/30	4	75.73	3	75.83	76.00	1	2,421	0.04%
2021/06/29	1	73.70	14	75.36	76.00	-13	2,314	-0.56%
2021/06/25	1	70.70	0	0.00	70.30	1	2,080	0.05%
2021/06/21	0	0.00	1	68.00	67.00	-1	2,087	-0.05%
2021/06/10	0	0.00	1	69.30	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	1	66.30	66.20	-1	2,417	-0.04%
2021/05/25	2	64.75	1	65.00	65.00	1	2,537	0.04%
2021/05/17	0	0.00	1	60.20	61.00	-1	2,733	-0.04%
2021/05/12	2	63.30	0	0.00	62.20	2	2,669	0.07%
2021/05/11	2	67.35	0	0.00	66.70	2	2,602	0.08%
2021/05/10	1	69.50	0	0.00	69.00	1	2,582	0.04%
2021/05/07	1	69.80	0	0.00	70.40	1	2,586	0.04%
2021/05/06	2	69.10	2	70.00	68.80	0	2,607	0.00%
2021/05/05	1	70.70	0	0.00	70.10	1	2,577	0.04%
2021/04/29	1	74.70	0	0.00	74.40	1	2,619	0.04%
2021/04/28	1	76.70	2	76.35	75.90	-1	2,652	-0.04%
2021/04/23	1	71.60	0	0.00	72.00	1	2,577	0.04%
2021/04/20	1	74.50	0	0.00	74.60	1	2,572	0.04%
2021/04/19	1	74.80	0	0.00	74.90	1	2,604	0.04%
2021/04/15	1	73.50	0	0.00	73.70	1	2,689	0.04%
2021/04/14	1	74.00	1	75.00	74.70	0	2,659	0.00%
2021/04/13	0	0.00	1	76.10	74.80	-1	2,693	-0.04%
2021/04/12	0	0.00	2	76.20	75.80	-2	2,727	-0.07%
2021/04/09	0	0.00	1	76.70	76.20	-1	2,928	-0.03%
2021/04/08	2	76.05	0	0.00	75.80	2	2,908	0.07%
2021/04/06	1	74.10	0	0.00	73.90	1	2,893	0.03%
2021/03/25	10	73.30	1	74.00	74.00	9	2,942	0.31%
2021/03/23	10	73.40	0	0.00	73.00	10	2,993	0.33%
2021/03/19	1	73.90	0	0.00	74.00	1	3,033	0.03%
2021/03/17	0	0.00	1	75.30	74.90	-1	3,001	-0.03%
2021/03/08	1	75.00	0	0.00	75.10	1	3,303	0.03%
2021/03/04	0	0.00	3	75.57	75.00	-3	3,344	-0.09%
2021/03/02	2	75.60	1	75.50	75.50	1	3,374	0.03%
2021/02/26	2	76.10	0	0.00	76.30	2	3,451	0.06%
2021/02/25	1	78.30	0	0.00	78.20	1	3,576	0.03%
2021/02/24	1	78.70	4	79.43	78.50	-3	3,639	-0.08%
2021/02/22	2	78.85	1	78.40	78.60	1	3,641	0.03%
2021/02/19	1	79.40	3	79.13	79.00	-2	3,640	-0.05%
2021/02/18	1	78.90	0	0.00	78.90	1	3,663	0.03%
2021/02/17	1	77.00	1	77.30	77.40	0	3,699	0.00%
2021/02/05	1	76.40	0	0.00	75.70	1	3,707	0.03%
2021/02/04	1	76.50	1	75.90	76.30	0	3,762	0.00%
2021/02/03	5	75.00	0	0.00	75.30	5	3,991	0.13%
2021/02/02	1	75.10	0	0.00	75.20	1	4,143	0.02%
2021/02/01	1	74.50	1	74.70	75.00	0	4,173	0.00%
2021/01/29	0	0.00	2	75.80	75.80	-2	4,196	-0.05%
2021/01/27	3	76.27	1	76.10	76.40	2	4,221	0.05%
2021/01/26	1	76.50	0	0.00	76.20	1	4,228	0.02%
2021/01/22	3	74.70	0	0.00	75.10	3	4,158	0.07%
2021/01/21	2	74.90	0	0.00	74.40	2	4,165	0.05%
2021/01/20	1	75.50	2	75.80	75.30	-1	4,152	-0.02%
2021/01/19	1	76.10	1	77.00	76.70	0	4,161	0.00%
2021/01/18	2	76.40	0	0.00	76.40	2	4,152	0.05%
2021/01/15	0	0.00	2	77.80	77.20	-2	4,118	-0.05%
2021/01/14	1	78.50	0	0.00	78.60	1	4,119	0.02%
2021/01/13	3	78.60	2	78.40	78.40	1	4,163	0.02%
2021/01/12	4	79.78	0	0.00	78.90	4	4,152	0.10%
2021/01/11	1	81.10	1	79.90	80.70	0	4,179	0.00%
2021/01/08	4	78.30	0	0.00	78.30	4	4,273	0.09%
2021/01/07	0	0.00	1	78.70	79.00	-1	4,425	-0.02%
2021/01/06	7	78.90	6	79.08	78.80	1	4,420	0.02%
2021/01/05	10	80.50	1	80.10	80.40	9	4,365	0.21%
2021/01/04	3	83.07	2	82.95	81.50	1	4,336	0.02%
2020/12/31	1	77.10	0	0.00	77.70	1	4,127	0.02%
2020/12/30	1	77.00	1	77.80	77.70	0	4,112	0.00%
2020/12/29	1	77.60	0	0.00	78.10	1	4,109	0.02%
2020/12/28	1	77.40	0	0.00	77.80	1	4,111	0.02%
2020/12/23	0	0.00	1	77.00	77.60	-1	4,157	-0.02%
2020/12/21	1	76.50	0	0.00	77.00	1	4,341	0.02%
2020/12/18	0	0.00	1	77.10	77.20	-1	4,464	-0.02%
2020/12/16	1	76.30	0	0.00	77.30	1	4,524	0.02%
2020/12/14	2	77.60	3.3	78.17	78.20	-1.3	4,839	-0.03%
2020/12/10	0	0.00	2	77.90	77.50	-2	4,866	-0.04%
2020/12/09	4	79.90	0	0.00	79.50	4	4,860	0.08%
2020/12/08	1	79.60	1	79.70	79.50	0	4,881	0.00%
2020/12/07	2	79.45	3	80.00	80.00	-1	4,946	-0.02%
2020/12/04	1	81.50	11	80.58	80.90	-10	4,942	-0.20%
2020/12/03	7	81.53	15	82.42	81.50	-8	4,982	-0.16%
2020/12/02	2	82.90	4	83.78	83.40	-2	5,117	-0.04%
2020/12/01	2	82.10	5	81.94	82.30	-3	5,187	-0.06%
2020/11/30	2	82.85	7	83.53	82.70	-5	5,368	-0.09%
2020/11/27	3	83.13	3	83.10	83.20	0	5,568	0.00%
2020/11/26	0	0.00	9	83.69	83.30	-9	6,032	-0.15%
2020/11/25	21	84.82	201	84.47	83.10	-180	6,291	-2.86%	大賣/鉅額交易
2020/11/24	213	84.09	21	84.38	84.60	192	6,492	2.96%	大買/鉅額交易
2020/11/23	5	83.20	10	82.83	83.10	-5	6,702	-0.07%
2020/11/20	8	82.19	31.2	81.51	82.10	-23.2	6,788	-0.34%
2020/11/19	31	81.45	2	81.60	81.80	29	7,057	0.41%
2020/11/18	0.5	80.70	0	0.00	80.30	0.5	7,306	0.01%
2020/11/17	9	81.17	2	81.00	80.20	7	7,399	0.09%
2020/11/16	28	81.13	1	80.40	80.80	27	7,421	0.36%
2020/11/13	1	80.90	1	81.80	81.80	0	7,428	0.00%
2020/11/12	1	81.30	2	81.30	80.80	-1	7,519	-0.01%
2020/11/11	24	83.08	14	83.59	82.00	10	7,531	0.13%
2020/11/09	0	0.00	3	79.40	79.40	-3	7,174	-0.04%
2020/11/06	1	79.30	1	79.30	79.30	0	7,165	0.00%
2020/11/04	0	0.00	1	78.50	78.80	-1	7,140	-0.01%
2020/11/03	0	0.00	2	76.60	76.60	-2	7,096	-0.03%
2020/10/28	2	76.70	2	77.50	76.20	0	7,014	0.00%
2020/10/27	3	78.00	6	78.50	78.50	-3	6,982	-0.04%
2020/10/26	0	0.00	2	77.10	76.10	-2	6,938	-0.03%
2020/10/22	0	0.00	3	76.30	77.40	-3	6,931	-0.04%
2020/10/21	0	0.00	1	77.80	78.10	-1	6,890	-0.01%
2020/10/19	8	80.95	8	81.43	80.90	0	6,801	0.00%
2020/10/16	9	81.03	1	82.40	79.70	8	6,727	0.12%
2020/10/15	7	78.94	6	79.40	80.10	1	6,535	0.02%
2020/10/08	2	77.30	3	77.17	76.60	-1	6,367	-0.02%
2020/10/07	1	77.90	0	0.00	77.70	1	6,387	0.02%
2020/10/05	0	0.00	1	77.00	76.60	-1	6,387	-0.02%
2020/09/30	1	76.20	0	0.00	76.40	1	6,386	0.02%
2020/09/29	0	0.00	1	76.20	76.00	-1	6,397	-0.02%
2020/09/28	3	75.13	1	75.50	77.00	2	6,451	0.03%
2020/09/25	2	75.90	4	75.50	74.60	-2	6,478	-0.03%
2020/09/24	1	78.80	3	76.80	76.60	-2	6,380	-0.03%
2020/09/23	7	79.59	38	80.15	78.30	-31	6,315	-0.49%
2020/09/22	25	81.71	13	81.71	81.30	12	6,232	0.19%
2020/09/21	12	83.12	6	83.02	82.80	6	6,183	0.10%
2020/09/18	10	82.74	4	82.85	82.70	6	6,137	0.10%
2020/09/17	28	83.29	9.2	83.62	83.90	18.8	6,020	0.31%
2020/09/16	2	80.50	0	0.00	80.10	2	5,739	0.03%
2020/09/15	0	0.00	1	80.50	80.50	-1	5,706	-0.02%
2020/09/14	0	0.00	1	78.70	79.40	-1	5,699	-0.02%
2020/09/10	2	79.90	0	0.00	79.00	2	5,567	0.04%
2020/09/09	2	77.50	0	0.00	80.70	2	5,474	0.04%
2020/09/08	1	80.50	2	80.15	80.20	-1	5,407	-0.02%
2020/09/04	1	82.70	9	82.19	82.70	-8	5,167	-0.15%
2020/09/03	1	83.60	1	83.90	83.90	0	5,049	0.00%
2020/09/02	2	84.80	3	85.10	85.10	-1	4,860	-0.02%
2020/09/01	10	83.52	12	83.45	82.50	-2	4,625	-0.04%
2020/08/31	7	82.27	12	82.01	82.50	-5	4,152	-0.12%
2020/08/28	1	79.90	0	0.00	79.60	1	3,880	0.03%
2020/08/27	11	78.45	30.1	78.74	79.00	-19.1	3,587	-0.53%
2020/08/26	4	75.20	10	75.26	75.80	-6	3,223	-0.19%
2020/08/25	9	74.84	8	75.44	75.00	1	3,051	0.03%
2020/08/24	12	73.11	5	73.40	74.00	7	2,725	0.26%
2020/08/21	1	69.80	3	69.13	69.70	-2	2,459	-0.08%
2020/08/18	1	69.00	1	71.10	69.40	0	2,198	0.00%
2020/08/17	0	0.00	1	69.30	69.40	-1	2,076	-0.05%
2020/08/13	2	67.65	0	0.00	67.10	2	2,008	0.10%
2020/08/12	1	66.70	2	66.95	67.10	-1	1,986	-0.05%
2020/08/11	1	66.40	2	66.00	66.10	-1	1,959	-0.05%
2020/07/28	1	62.60	2	62.90	62.50	-1	2,038	-0.05%
2020/07/27	1	62.60	0	0.00	62.00	1	2,034	0.05%
2020/07/24	0	0.00	2	64.70	63.30	-2	2,042	-0.10%
2020/07/23	8	65.30	0	0.00	65.10	8	2,035	0.39%
2020/07/22	1	65.30	0	0.00	65.70	1	2,041	0.05%
2020/07/17	2	65.50	0	0.00	65.00	2	2,062	0.10%
2020/07/16	0	0.00	4	66.25	66.50	-4	2,076	-0.19%
2020/07/14	2	68.00	1	68.20	68.00	1	2,079	0.05%
2020/07/08	0	0.00	1	70.00	70.70	-1	2,059	-0.05%
2020/07/07	0	0.00	2	70.30	70.40	-2	2,043	-0.10%
2020/07/06	1	69.90	1	70.20	69.50	0	2,043	0.00%
2020/07/03	0	0.00	1	66.30	67.00	-1	2,054	-0.05%
2020/07/01	0	0.00	3	65.53	66.40	-3	2,071	-0.14%
2020/06/29	1	62.40	0	0.00	62.40	1	2,124	0.05%
2020/06/24	2	63.30	0	0.00	63.30	2	2,110	0.09%
2020/06/18	2	63.05	1	63.00	63.50	1	2,109	0.05%
2020/06/08	5	66.20	0	0.00	66.10	5	2,431	0.21%
2020/06/04	0	0.00	1	65.80	66.30	-1	2,422	-0.04%
2020/06/03	0	0.00	1	65.20	65.40	-1	2,409	-0.04%
2020/06/02	2	64.50	3	65.20	64.50	-1	2,399	-0.04%
2020/06/01	1	63.60	0	0.00	64.30	1	2,387	0.04%
2020/05/14	3	62.50	9	62.50	62.30	-6	2,428	-0.25%
2020/05/12	9	65.10	4	64.63	64.40	5	2,399	0.21%
2020/05/11	1	65.20	22	63.37	65.60	-21	2,366	-0.89%
2020/05/08	2	63.10	6	62.52	62.00	-4	2,319	-0.17%
2020/05/07	3	62.07	7	62.31	62.40	-4	2,310	-0.17%
2020/05/06	3	62.20	1	61.71	61.70	2	2,310	0.09%
2020/05/05	49	62.26	13	61.82	62.40	36	2,314	1.56%
2020/05/04	2	61.50	0	0.00	61.50	2	2,313	0.09%
2020/04/30	0	0.00	3	62.50	62.40	-3	2,316	-0.13%
2020/04/29	3	61.90	0	0.00	61.90	3	2,322	0.13%
2020/04/23	0	0.00	1	59.30	59.30	-1	2,344	-0.04%
2020/04/22	1	58.80	0	0.00	58.80	1	2,318	0.04%
2020/04/20	1	60.00	0	0.00	60.50	1	2,277	0.04%
2020/04/17	0	0.00	1	61.80	60.20	-1	2,266	-0.04%
2020/04/16	1	61.00	0	0.00	61.50	1	2,224	0.04%
2020/04/15	0	0.00	2	61.20	61.50	-2	2,208	-0.09%
2020/04/14	1	60.30	0	0.00	60.10	1	2,184	0.05%
2020/04/13	2	58.90	3	59.20	59.40	-1	2,166	-0.05%
2020/04/10	1	59.50	0	0.00	60.00	1	2,179	0.05%
2020/04/09	2	60.40	1	60.80	59.00	1	2,195	0.05%
2020/04/08	2	58.00	2	58.70	58.80	0	2,147	0.00%
2020/04/07	2	55.80	2	55.80	55.60	0	2,060	0.00%
2020/03/25	0	0.00	1	51.80	52.00	-1	1,876	-0.05%
2020/03/24	1	48.45	0	0.00	48.30	1	1,852	0.05%
2020/03/23	0	0.00	1	46.75	46.10	-1	1,856	-0.05%
2020/03/20	1	48.50	1	48.70	49.05	0	1,842	0.00%
2020/03/19	1	45.10	0	0.00	45.10	1	1,806	0.06%
2020/03/12	1	61.00	1	63.50	60.80	0	1,588	0.00%
2020/03/09	1	68.80	0	0.00	68.20	1	1,545	0.06%
2020/03/03	0	0.00	1	69.50	69.10	-1	1,583	-0.06%
2020/02/25	1	68.90	0	0.00	69.10	1	1,570	0.06%
2020/02/13	0	0.00	1	72.70	72.40	-1	1,579	-0.06%
2020/02/12	1	72.30	1	72.20	72.20	0	1,610	0.00%
2020/01/10	0	0.00	0	74.40	74.30	0	2,268	0.00%
2020/01/08	0	0.00	8	73.60	73.60	-8	2,281	-0.35%
2020/01/07	0	0.00	1	74.30	74.50	-1	2,273	-0.04%
2020/01/06	0	0.00	1	75.10	74.30	-1	2,279	-0.04%
2020/01/03	1	75.70	5	76.10	75.70	-4	2,275	-0.18%
2019/12/31	0	0.00	1	75.90	75.50	-1	2,270	-0.04%
2019/12/23	0.1	75.80	0	0.00	75.30	0.1	2,369	0.00%
2019/12/20	2	76.20	3	76.00	76.10	-1	2,385	-0.04%
2019/12/16	0	0.00	0.1	74.60	74.60	-0.1	2,422	-0.01%
2019/12/12	0	0.00	1	74.70	74.80	-1	2,567	-0.04%
2019/12/11	3	74.80	0	0.00	74.80	3	2,569	0.12%
2019/12/09	5	75.06	1	75.00	74.70	4	2,588	0.15%
2019/12/05	9	75.43	6	74.90	75.80	3	2,656	0.11%
2019/12/02	0	0.00	1	74.10	74.50	-1	2,878	-0.03%
2019/11/27	0	0.00	0	75.00	74.90	0	3,158	0.00%
2019/11/21	0	0.00	6	74.68	75.10	-6	3,321	-0.18%
2019/11/18	6	74.55	0	0.00	74.30	6	3,307	0.18%
2019/11/11	0	0.00	2	73.75	73.60	-2	3,397	-0.06%
2019/11/06	1	75.50	0	0.00	75.80	1	3,349	0.03%
2019/11/04	1	74.60	0	0.00	74.40	1	3,306	0.03%
2019/11/01	1	74.70	0	0.00	74.90	1	3,263	0.03%
2019/10/29	1	77.50	0	0.00	77.60	1	3,051	0.03%
2019/10/28	0	0.00	2	79.00	78.60	-2	3,016	-0.07%
2019/10/24	0	0.00	1	80.50	81.10	-1	2,963	-0.03%
2019/10/22	0	0.00	1	80.60	80.60	-1	2,996	-0.03%
2019/10/18	1	81.00	1	82.10	81.00	0	3,026	0.00%
2019/10/08	1	80.60	1	81.00	80.60	0	2,935	0.00%
2019/09/27	1	81.90	4	81.40	81.60	-3	2,870	-0.10%
2019/09/26	0	0.00	1	83.70	83.30	-1	2,833	-0.04%
2019/09/25	0	0.00	1	83.50	83.80	-1	2,796	-0.04%
2019/09/24	0	0.00	4	84.13	83.00	-4	2,801	-0.14%
2019/09/23	0	0.00	2	83.20	82.80	-2	2,766	-0.07%
2019/09/19	2	82.50	6	82.53	82.80	-4	2,758	-0.15%
2019/09/18	4	82.13	0	0.00	81.90	4	2,777	0.14%
2019/09/17	4	82.35	12	83.45	81.20	-8	2,728	-0.29%
2019/09/12	1	81.90	7	81.87	81.80	-6	2,675	-0.22%
2019/09/11	0	0.00	4	81.90	81.50	-4	2,670	-0.15%
2019/09/10	0	0.00	1	81.90	81.30	-1	2,650	-0.04%
2019/09/09	0	0.00	2	82.70	81.50	-2	2,612	-0.08%
2019/09/06	0	0.00	1	82.40	82.10	-1	2,543	-0.04%
2019/09/05	2	82.05	0	0.00	81.90	2	2,451	0.08%
2019/09/04	1	81.10	0	0.00	82.00	1	2,365	0.04%
2019/09/03	7	81.70	8	80.93	80.70	-1	2,259	-0.04%
2019/08/28	1	80.70	0	0.00	79.30	1	1,914	0.05%
2019/08/27	1	79.60	1	80.00	79.20	0	1,862	0.00%
2019/08/22	0	0.00	1	77.90	77.80	-1	1,743	-0.06%
2019/08/15	1	77.00	0	0.00	77.90	1	1,728	0.06%
2019/08/14	0	0.00	1	77.60	77.90	-1	1,708	-0.06%
2019/08/13	0	0.00	2	76.75	77.20	-2	1,703	-0.12%
2019/08/12	4	76.73	2	77.00	76.90	2	1,729	0.12%
2019/08/08	1	73.50	0	0.00	73.70	1	1,715	0.06%
2019/08/02	0	0.00	2	76.30	75.80	-2	1,915	-0.10%
2019/08/01	2	77.70	0	0.00	78.20	2	1,926	0.10%
2019/07/25	2	79.10	1	79.20	79.20	1	2,053	0.05%
2019/07/24	1	78.10	0	0.00	78.80	1	2,081	0.05%
2019/07/23	0	0.00	2	77.60	77.70	-2	2,090	-0.10%
2019/07/22	2	77.70	0	0.00	77.50	2	2,094	0.10%
2019/06/27	0	0.00	1	72.80	73.60	-1	2,782	-0.04%
2019/06/25	3	74.47	2	74.60	72.90	1	2,776	0.04%
2019/06/24	0	0.00	1	72.10	72.30	-1	2,766	-0.04%
2019/06/14	1	70.70	0	0.00	70.50	1	3,155	0.03%
2019/06/13	1	71.10	0	0.00	70.70	1	3,380	0.03%
2019/06/03	1	69.60	0	0.00	69.60	1	3,580	0.03%
2019/05/31	0	0.00	1	70.40	70.80	-1	3,592	-0.03%
2019/05/30	1	70.50	0	0.00	70.30	1	3,624	0.03%
2019/05/15	1	69.30	1	69.40	69.20	0	3,886	0.00%
2019/05/10	1	76.00	0	0.00	73.50	1	3,847	0.03%
2019/05/07	0	0.00	2	78.45	78.70	-2	3,763	-0.05%
2019/05/06	1	79.50	122	79.59	79.50	-121	3,772	-3.21%	大賣/鉅額交易
2019/05/03	1	81.60	0	0.00	81.10	1	3,773	0.03%
2019/04/30	2	78.10	0	0.00	80.00	2	3,910	0.05%
2019/04/26	1	80.00	0	0.00	80.00	1	3,981	0.03%
2019/04/24	1	81.90	1	81.30	80.80	0	4,000	0.00%
2019/04/22	3	81.93	3	81.93	81.80	0	4,006	0.00%
2019/04/19	1	80.80	0	0.00	80.40	1	3,969	0.03%
2019/04/17	0	0.00	183	83.66	82.00	-183	3,968	-4.61%	大賣/鉅額交易
2019/04/16	305	82.78	1	83.00	83.40	304	3,921	7.75%	大買/鉅額交易
2019/04/15	3	82.30	0	0.00	82.80	3	3,849	0.08%
2019/04/12	1	79.90	0	0.00	79.90	1	3,857	0.03%
2019/04/02	2	81.50	0	0.00	81.10	2	4,059	0.05%
2019/03/26	1	82.80	0	0.00	81.60	1	4,075	0.02%
2019/03/20	1	81.70	12	83.03	82.80	-11	4,119	-0.27%
2019/03/19	1	81.60	1	81.30	81.70	0	4,097	0.00%
2019/03/18	4	79.65	2	80.10	81.60	2	4,130	0.05%
2019/03/15	1	77.30	0	0.00	76.50	1	3,954	0.03%
2019/03/14	0	0.00	4	77.55	76.70	-4	3,935	-0.10%
2019/03/13	3	79.30	0	0.00	78.20	3	3,921	0.08%
2019/03/12	0	0.00	3	78.70	78.70	-3	3,938	-0.08%
2019/03/11	2	78.85	0	0.00	78.80	2	3,943	0.05%
2019/03/08	0	0.00	1	77.50	78.20	-1	4,004	-0.02%
2019/03/07	3	78.40	0	0.00	77.70	3	4,032	0.07%
2019/03/05	1	77.80	2	77.40	77.40	-1	4,202	-0.02%
2019/03/04	1	79.80	8	78.89	78.70	-7	4,188	-0.17%
2019/02/27	1	78.60	0	0.00	78.60	1	4,145	0.02%
2019/02/26	0	0.00	5	79.34	78.80	-5	4,137	-0.12%
2019/02/25	3	78.57	0	0.00	78.90	3	4,080	0.07%
2019/02/21	1	78.30	1	77.60	77.60	0	4,007	0.00%
2019/02/15	0	0.00	1	75.50	75.40	-1	3,863	-0.03%
2019/02/14	0	0.00	2	76.35	76.10	-2	3,842	-0.05%
2019/02/12	2	75.40	0	0.00	75.70	2	3,760	0.05%
2019/02/11	3	76.60	0	0.00	76.30	3	3,724	0.08%
2019/01/30	0	0.00	1	75.40	75.40	-1	3,703	-0.03%
2019/01/29	1	74.80	0	0.00	74.70	1	3,688	0.03%
2019/01/28	2	76.45	0	0.00	76.20	2	3,652	0.05%
2019/01/25	1	75.80	1	75.60	75.60	0	3,646	0.00%
2019/01/24	0	0.00	1	77.10	76.50	-1	3,606	-0.03%
2019/01/23	0	0.00	3	77.17	77.30	-3	3,604	-0.08%
2019/01/22	8	76.31	0	0.00	75.50	8	3,566	0.22%
2019/01/15	1	81.70	3	81.27	81.00	-2	3,446	-0.06%
2019/01/11	1	79.60	1	79.90	79.60	0	3,413	0.00%
2019/01/09	1	81.50	6	81.33	80.60	-5	3,377	-0.15%
2019/01/07	2	82.80	2	81.80	82.00	0	3,293	0.00%
2019/01/04	2	81.95	1	82.00	83.10	1	3,226	0.03%
2019/01/03	15	82.81	16	82.21	82.20	-1	3,165	-0.03%
2019/01/02	4	81.75	3	81.57	80.90	1	3,059	0.03%
2018/12/28	8	79.69	1	79.00	79.90	7	2,974	0.24%
2018/12/27	16	79.18	4	79.10	79.00	12	2,964	0.40%
2018/12/26	5	77.80	30	77.40	77.10	-25	2,902	-0.86%
2018/12/25	1	79.20	0	0.00	78.10	1	2,887	0.03%
2018/12/24	2	79.35	0	0.00	80.50	2	2,843	0.07%
2018/12/22	4	78.18	0	0.00	78.10	4	2,792	0.14%
2018/12/21	1	78.80	0	0.00	77.90	1	2,821	0.04%
2018/12/20	1	79.00	3	78.50	78.40	-2	2,799	-0.07%
2018/12/19	4	80.18	5	79.48	78.80	-1	2,767	-0.04%
2018/12/18	0	0.00	1	79.40	78.60	-1	2,707	-0.04%
2018/12/17	1	80.70	22	81.77	79.10	-21	2,711	-0.77%
2018/12/14	9	80.37	1	79.90	80.90	8	2,682	0.30%
2018/12/13	8	80.56	4	80.40	80.00	4	2,665	0.15%
2018/12/12	10	80.70	17	80.41	80.50	-7	2,751	-0.25%
2018/12/11	24	79.40	6	79.67	80.50	18	2,727	0.66%
2018/12/10	4	77.60	1	77.30	77.30	3	2,619	0.11%
2018/12/06	0	0.00	1	76.70	74.20	-1	2,591	-0.04%
2018/12/05	4	76.53	4	77.05	76.80	0	2,574	0.00%
2018/12/04	2	79.05	0	0.00	78.30	2	2,572	0.08%
2018/12/03	4	78.83	13	78.68	79.50	-9	2,563	-0.35%
2018/11/30	7	76.83	0	0.00	77.00	7	2,500	0.28%
2018/11/29	0	0.00	2	77.80	77.00	-2	2,526	-0.08%
2018/11/28	6	77.90	9	76.27	77.50	-3	2,469	-0.12%
2018/11/27	3	73.33	1	73.30	73.60	2	2,308	0.09%
2018/11/26	1	72.20	1	72.00	72.20	0	2,279	0.00%
2018/11/23	2	71.65	66	71.90	71.10	-64	2,275	-2.81%
2018/11/22	4	73.73	4	73.28	73.00	0	2,257	0.00%
2018/11/21	4	74.10	6	73.78	73.80	-2	2,251	-0.09%
2018/11/20	36	74.51	49	74.01	74.00	-13	2,246	-0.58%
2018/11/19	88	74.74	1	74.80	74.70	87	2,228	3.90%
2018/11/16	0	0.00	0	73.50	73.40	0	2,196	0.00%
2018/11/12	0.8	73.20	0	0.00	73.30	0.8	2,190	0.04%
2018/11/09	0	0.00	2	73.50	73.50	-2	2,193	-0.09%
2018/11/07	0	0.00	5	73.10	73.20	-5	2,125	-0.24%
2018/11/06	2	73.90	2	73.55	71.50	0	2,124	0.00%
2018/11/05	1	72.50	0	0.00	73.00	1	2,099	0.05%
2018/11/01	1	71.80	2	71.80	72.30	-1	2,118	-0.05%
2018/10/31	0	0.00	1	70.90	72.00	-1	2,107	-0.05%
2018/10/30	7	67.84	0	0.00	68.80	7	2,121	0.33%
2018/10/29	4	69.65	5	70.96	68.90	-1	2,137	-0.05%
2018/10/26	2	73.15	3	73.33	72.60	-1	2,098	-0.05%
2018/10/25	1	72.40	1	72.70	72.60	0	2,058	0.00%
2018/10/24	3	73.60	1	73.20	74.00	2	2,031	0.10%
2018/10/23	0	0.00	1	70.60	71.20	-1	1,948	-0.05%
2018/10/22	0	0.00	1	70.70	70.90	-1	1,926	-0.05%
2018/10/19	1	68.80	1	71.00	71.00	0	1,922	0.00%
2018/10/18	0	0.00	1	70.50	71.10	-1	1,917	-0.05%
2018/10/17	0	0.00	1	71.40	71.10	-1	1,931	-0.05%
2018/10/16	1	68.30	0	0.00	69.70	1	1,934	0.05%
2018/10/15	0	0.00	1	67.50	67.00	-1	1,935	-0.05%
2018/10/11	0	0.00	2	64.20	64.30	-2	1,976	-0.10%
2018/10/05	0	0.00	5	69.50	70.00	-5	1,991	-0.25%
2018/10/03	1	73.40	0	0.00	72.70	1	1,991	0.05%
2018/10/02	1	74.60	0	0.00	74.10	1	1,991	0.05%
2018/09/21	2	75.10	0	0.00	75.10	2	1,938	0.10%
2018/09/20	3	74.37	5	74.40	74.10	-2	1,904	-0.10%
2018/09/19	3	73.93	0	0.00	72.60	3	1,830	0.16%
2018/09/18	2	74.60	3	73.97	74.10	-1	1,753	-0.06%
2018/09/17	2	72.20	1	72.20	72.50	1	1,596	0.06%
2018/09/14	2	69.00	0	0.00	68.80	2	1,514	0.13%
2018/09/13	1	68.10	0	0.00	68.10	1	1,496	0.07%
2018/09/12	1	69.00	2	69.45	69.00	-1	1,486	-0.07%
2018/09/07	1	70.80	0	0.00	70.80	1	1,430	0.07%
2018/09/06	1	72.30	0	0.00	71.80	1	1,407	0.07%
2018/09/05	0	0.00	1.1	69.76	71.90	-1.1	1,384	-0.08%
2018/08/31	0	0.00	0	69.00	68.60	0	1,349	0.00%
2018/08/29	1	69.40	0	0.00	70.20	1	1,368	0.07%
2018/08/28	1	68.90	0	0.00	68.70	1	1,375	0.07%
2018/08/24	1	67.40	0	0.00	67.30	1	1,427	0.07%
2018/08/21	1	68.30	1	68.50	68.50	0	1,428	0.00%
2018/08/20	0	0.00	1	68.03	68.10	-1	1,419	-0.07%
2018/08/16	0	0.00	1	70.30	70.00	-1	1,403	-0.07%
2018/08/13	0	0.00	6	73.02	72.00	-6	1,495	-0.40%
2018/08/10	0	0.00	2	74.20	73.90	-2	1,479	-0.14%
2018/08/09	0	0.00	1	74.20	73.80	-1	1,477	-0.07%
2018/08/08	2	79.00	0	0.00	79.00	2	1,469	0.14%
2018/08/07	1	78.90	0	0.00	78.90	1	1,462	0.07%
2018/08/06	11	80.53	5	79.52	79.10	6	1,475	0.41%
2018/07/27	1	76.50	2	75.80	76.90	-1	1,476	-0.07%
2018/07/24	0	0.00	4	77.35	77.50	-4	1,467	-0.27%
2018/07/23	3	78.20	0	0.00	78.20	3	1,449	0.21%
2018/07/19	1	77.10	2	77.00	76.60	-1	1,439	-0.07%
2018/07/18	3	77.47	11	77.09	77.60	-8	1,464	-0.55%
2018/07/17	5	76.08	0	0.00	77.00	5	1,424	0.35%
2018/07/16	0	0.00	6	74.63	74.20	-6	1,446	-0.41%
2018/07/13	26	76.23	13	75.53	75.20	13	1,491	0.87%
2018/07/10	1	75.00	1	74.80	74.80	0	1,533	0.00%
2018/07/06	0	0.00	1	73.90	73.90	-1	1,524	-0.07%
2018/07/02	2	72.30	0	0.00	71.60	2	1,539	0.13%
2018/06/29	0.3	72.70	0	0.00	72.70	0.3	1,573	0.02%
2018/06/28	0	0.00	1	70.70	70.50	-1	1,564	-0.06%
2018/06/26	0.4	71.50	0	0.00	71.50	0.4	1,574	0.02%
2018/06/21	0	0.00	1	72.30	72.30	-1	1,626	-0.06%
2018/06/20	1	73.80	0	0.00	73.40	1	1,631	0.06%
2018/06/14	1	74.00	0	0.00	73.50	1	1,642	0.06%
2018/06/13	1	74.10	0	0.00	73.90	1	1,650	0.06%
2018/06/11	1	74.00	0	0.00	74.00	1	1,694	0.06%
2018/05/28	0	0.00	2	71.40	71.90	-2	1,781	-0.11%
2018/05/25	0	0.00	1	71.50	71.50	-1	1,784	-0.06%
2018/05/21	2	70.10	1	68.70	71.50	1	1,742	0.06%
2018/05/18	1	68.00	0	0.00	68.00	1	1,704	0.06%
2018/05/10	0	0.00	1	66.00	66.00	-1	1,672	-0.06%
2018/05/09	0	0.00	2	67.20	66.70	-2	1,645	-0.12%
2018/05/03	1	69.50	0	0.00	69.60	1	1,615	0.06%
2018/05/02	0	0.00	1	70.60	70.40	-1	1,636	-0.06%
2018/04/26	1	69.50	0	0.00	67.70	1	1,656	0.06%
2018/04/25	0	0.00	1	69.60	70.00	-1	1,636	-0.06%
2018/04/24	0	0.00	1	69.90	69.70	-1	1,633	-0.06%
2018/04/23	1	69.30	0	0.00	69.50	1	1,602	0.06%
2018/04/20	2	69.70	1	70.20	69.00	1	1,594	0.06%
2018/04/19	1	71.00	0	0.00	71.40	1	1,519	0.07%
2018/04/17	1	73.00	1	74.90	73.50	0	1,453	0.00%
2018/03/30	10	76.50	0	0.00	76.40	10	1,397	0.72%
2018/03/26	0	0.00	1	77.40	77.30	-1	1,337	-0.07%
2018/03/23	5	77.16	7	76.94	77.50	-2	1,326	-0.15%
2018/03/20	2	78.70	0	0.00	78.70	2	1,287	0.16%
2018/03/16	2	80.20	1	80.20	79.80	1	1,259	0.08%
2018/03/15	1	79.40	0	0.00	79.30	1	1,225	0.08%
2018/03/14	12	79.40	1	78.90	79.00	11	1,208	0.91%
2018/03/13	0	0.00	0.3	79.50	79.10	-0.3	1,194	-0.02%
2018/03/05	1	79.40	0	0.00	78.50	1	1,103	0.09%
2018/03/01	1	80.30	0	0.00	80.10	1	1,068	0.09%
2018/02/23	0	0.00	5	80.70	81.00	-5	1,090	-0.46%
2018/02/22	1	80.10	0	0.00	80.20	1	1,086	0.09%
2018/02/21	10	80.50	0	0.00	81.20	10	1,081	0.93%
2018/02/05	0	0.00	1	84.90	84.20	-1	1,104	-0.09%
2018/01/30	1	86.80	0	0.00	85.80	1	1,157	0.09%
2018/01/26	0	0.00	1	86.10	86.50	-1	1,156	-0.09%
2018/01/25	0	0.00	1	87.30	86.40	-1	1,162	-0.09%
2018/01/23	0	0.00	1	87.10	86.90	-1	1,152	-0.09%
2018/01/22	1	86.00	0	0.00	86.90	1	1,140	0.09%
2018/01/19	1	86.30	0	0.00	85.80	1	1,150	0.09%
2018/01/08	2	88.50	0	0.00	87.90	2	1,285	0.16%
2018/01/05	3	88.90	0	0.00	88.10	3	1,283	0.23%
2018/01/02	0	0.00	1	85.90	85.60	-1	1,233	-0.08%