啟碁 (6285)-國票-安和券商分點個股進出

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
156.0
漲跌
▲1.0
漲幅
+0.65%
成交量
4,754張
產業
上市通信網路類股▲0.42%
1053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-安和券商分點個股進出

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-安和券商分點個股進出
國票-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	1	156.00	5	157.00	156.00	-4	6,868	-0.06%
2024/05/17	5	155.00	4	155.75	155.00	1	6,876	0.01%
2024/05/16	2	153.50	26	155.31	156.00	-24	6,960	-0.34%
2024/05/15	0	148.50	1	149.00	148.00	-1	6,859	-0.01%
2024/05/14	1	148.50	0	0.00	147.00	1	6,893	0.01%
2024/05/10	2	145.25	0	0.00	146.00	2	6,961	0.03%
2024/05/09	2	149.25	9	150.22	148.50	-7	6,911	-0.10%
2024/05/08	4	147.75	0	0.00	147.00	4	6,890	0.06%
2024/05/06	0	0.00	0.1	154.50	154.50	-0.1	6,831	0.00%
2024/05/03	0	0.00	3	154.00	152.00	-3	6,839	-0.04%
2024/05/02	6	151.25	1	152.00	152.50	5	6,840	0.07%
2024/04/25	1	148.00	1	147.50	147.00	0	7,463	0.00%
2024/04/24	0	0.00	1	150.50	150.50	-1	7,496	-0.01%
2024/04/22	1	145.00	0	0.00	144.00	1	7,597	0.01%
2024/04/19	3	148.33	2	148.00	147.00	1	7,575	0.01%
2024/04/18	0	0.00	1	147.00	148.00	-1	7,514	-0.01%
2024/04/17	6	148.00	1	151.50	146.50	5	7,501	0.07%
2024/04/16	0	0.00	1	149.00	149.50	-1	7,463	-0.01%
2024/04/15	1	151.50	0	0.00	152.50	1	7,438	0.01%
2024/04/12	0	0.00	1	156.00	154.50	-1	7,427	-0.01%
2024/04/11	2	155.75	15	156.50	156.00	-13	7,396	-0.18%
2024/04/10	1	156.50	3	156.50	156.50	-2	7,416	-0.03%
2024/04/09	3	156.17	5.2	156.94	156.50	-2.2	7,438	-0.03%
2024/04/08	0	0.00	151	157.49	157.50	-151	7,469	-2.02%	大賣/鉅額交易
2024/04/03	1	156.00	1	156.50	157.50	0	7,497	0.00%
2024/04/02	0	0.00	1	156.50	157.50	-1	7,565	-0.01%
2024/04/01	1	154.50	3	155.50	155.50	-2	7,568	-0.03%
2024/03/29	6	152.50	22	153.86	155.00	-16	7,680	-0.21%
2024/03/28	0	0.00	1	157.00	154.50	-1	7,549	-0.01%
2024/03/27	1	152.00	4	152.00	156.00	-3	7,564	-0.04%
2024/03/26	2	149.50	1	151.50	149.50	1	7,667	0.01%
2024/03/25	1	154.00	1	151.50	151.50	0	7,776	0.00%
2024/03/22	0	0.00	9	154.28	154.00	-9	7,977	-0.11%
2024/03/21	13	154.08	1	153.50	153.50	12	8,085	0.15%
2024/03/20	2	160.75	4	161.25	157.50	-2	8,114	-0.02%
2024/03/19	0	0.00	10	160.80	161.00	-10	8,335	-0.12%
2024/03/18	9.2	156.08	0	0.00	157.50	9.2	8,815	0.10%
2024/03/15	2	155.00	7	154.79	154.50	-5	9,454	-0.05%
2024/03/14	38	158.41	21	159.55	155.50	17	9,679	0.18%
2024/03/13	11	155.55	14	156.00	156.00	-3	9,453	-0.03%
2024/03/12	2	148.00	1	147.50	150.00	1	9,228	0.01%
2024/03/11	1	142.50	0	0.00	143.00	1	9,176	0.01%
2024/03/08	3	146.67	4	146.25	143.50	-1	9,265	-0.01%
2024/03/06	2	157.50	0	0.00	154.50	2	9,335	0.02%
2024/03/05	3	155.83	5	156.90	157.00	-2	9,277	-0.02%
2024/03/04	3	156.17	4	156.75	156.50	-1	9,228	-0.01%
2024/03/01	0	0.00	3	155.00	152.50	-3	9,124	-0.03%
2024/02/27	11	159.77	33	155.76	153.00	-22	9,163	-0.24%
2024/02/26	15	156.30	1	158.49	156.00	14	9,082	0.15%
2024/02/23	21.5	156.96	87	156.28	156.00	-65.6	9,025	-0.73%
2024/02/22	108	155.06	27.2	154.46	156.50	80.8	8,926	0.91%	大買/
2024/02/20	2	147.50	12	147.92	145.50	-10	8,678	-0.12%
2024/02/19	21	146.95	2	147.50	147.00	19	8,706	0.22%
2024/02/16	0	0.00	0.1	142.00	143.00	-0.1	8,673	0.00%
2024/02/15	1	142.00	1	142.50	141.50	0	8,689	0.00%
2024/02/05	1	141.50	1	142.50	141.50	0	8,698	0.00%
2024/02/02	2	142.50	2	144.00	144.00	0	8,721	0.00%
2024/02/01	36	143.67	2	144.00	144.00	34	8,882	0.38%
2024/01/31	0.2	144.00	0	0.00	143.00	0.2	8,922	0.00%
2024/01/30	1.3	144.60	0	0.00	144.00	1.3	8,981	0.01%
2024/01/29	1	145.50	0	0.00	146.00	1	9,093	0.01%
2024/01/26	0.2	145.00	0	0.00	144.50	0.2	9,440	0.00%
2024/01/25	0	0.00	1	146.00	145.50	-1	9,529	-0.01%
2024/01/24	13	148.04	6	147.25	146.50	7	9,653	0.07%
2024/01/23	18	147.78	36	148.17	148.50	-18	9,692	-0.19%
2024/01/22	4	143.38	3	146.17	143.50	1	9,638	0.01%
2024/01/19	16	144.00	251	144.80	143.00	-235	9,513	-2.47%	大賣/鉅額交易
2024/01/18	5	150.10	5	149.30	150.00	0	9,211	0.00%
2024/01/17	2	155.25	1	151.50	151.50	1	9,237	0.01%
2024/01/16	1	157.00	5	156.00	156.50	-4	9,180	-0.04%
2024/01/15	2	151.50	2	153.00	152.50	0	9,096	0.00%
2024/01/11	3	150.00	0	0.00	150.00	3	9,118	0.03%
2024/01/10	0	0.00	95	149.38	149.50	-95	9,189	-1.03%
2024/01/09	4	151.25	54	151.22	151.00	-50	9,200	-0.54%
2024/01/05	3	152.50	0	0.00	152.50	3	9,354	0.03%
2024/01/04	0	0.00	1	152.50	152.50	-1	9,493	-0.01%
2024/01/03	1	155.00	0	0.00	155.00	1	9,529	0.01%
2024/01/02	1	154.50	0	0.00	157.50	1	9,552	0.01%
2023/12/29	1	158.50	1	156.50	156.00	0	9,585	0.00%
2023/12/28	4	160.75	10.6	159.05	159.00	-6.6	9,660	-0.07%
2023/12/27	19	158.47	23	156.98	158.50	-4	9,767	-0.04%
2023/12/26	325	157.48	20	157.30	157.50	305	9,812	3.11%	大買/鉅額交易
2023/12/25	1	153.50	0	0.00	152.50	1	9,759	0.01%
2023/12/22	13	154.15	39	154.50	153.00	-26	9,851	-0.26%
2023/12/21	46	151.16	1	152.50	152.00	45	9,821	0.46%
2023/12/20	17	155.88	0	0.00	156.50	17	9,718	0.17%
2023/12/19	62.1	158.06	15	157.00	157.00	47.1	9,785	0.48%
2023/12/18	4	164.50	30	164.00	164.00	-26	9,908	-0.26%
2023/12/15	18	166.56	279.3	165.01	165.50	-261.3	9,963	-2.62%	大賣/鉅額交易
2023/12/14	25	166.78	310	165.72	167.50	-285	10,063	-2.83%	大賣/鉅額交易
2023/12/13	105	166.62	509.1	166.55	167.00	-404.1	9,718	-4.16%	大買/大賣/鉅額交易
2023/12/12	118	156.78	74.2	156.70	155.50	43.8	9,115	0.48%	大買/
2023/12/11	665	143.65	23	146.72	149.50	642	8,624	7.44%	大買/鉅額交易
2023/12/08	2	141.00	2	140.75	140.50	0	8,481	0.00%
2023/12/06	1	138.00	272.9	138.52	138.00	-271.9	8,719	-3.12%	大賣/鉅額交易
2023/12/05	3.9	137.00	2	139.00	139.50	1.9	8,880	0.02%
2023/12/04	426	142.98	59	142.77	139.50	367	9,074	4.04%	大買/鉅額交易
2023/11/29	0	0.00	1	137.50	138.00	-1	9,383	-0.01%
2023/11/28	0	0.00	7	136.50	136.50	-7	9,572	-0.07%
2023/11/27	3	132.83	103	133.28	133.00	-100	9,809	-1.02%	大賣/
2023/11/24	1	138.50	1	138.50	136.50	0	9,961	0.00%
2023/11/22	8	141.56	3	142.67	143.00	5	10,299	0.05%
2023/11/21	0	0.00	4	141.63	143.00	-4	10,447	-0.04%
2023/11/17	6	137.00	0	0.00	136.50	6	11,114	0.05%
2023/11/15	0	0.00	1	138.00	136.00	-1	11,832	-0.01%
2023/11/14	1	138.00	2	138.50	138.00	-1	12,056	-0.01%
2023/11/13	0	0.00	21	137.50	138.00	-21	12,445	-0.17%
2023/11/09	10	140.20	801	137.86	137.00	-791	12,633	-6.26%	大賣/鉅額交易
2023/11/08	22	139.50	3	139.00	139.00	19	12,625	0.15%
2023/11/07	4	137.00	26	136.71	138.00	-22	12,873	-0.17%
2023/11/06	358	140.63	3	140.00	138.50	355	13,040	2.72%	大買/鉅額交易
2023/11/03	49	137.38	1	137.00	139.00	48	13,068	0.37%
2023/11/02	0	0.00	9.7	132.67	135.50	-9.7	13,063	-0.07%
2023/11/01	5	121.80	644	122.15	123.50	-639	13,255	-4.82%	大賣/鉅額交易
2023/10/31	1	127.00	2	133.50	127.50	-1	13,408	-0.01%
2023/10/30	6	131.83	0	0.00	132.00	6	14,000	0.04%
2023/10/26	1	129.50	5	129.50	129.50	-4	15,216	-0.03%
2023/10/25	1.5	132.67	5	132.60	132.50	-3.5	15,221	-0.02%
2023/10/24	4	126.63	5	126.80	128.00	-1	15,214	-0.01%
2023/10/23	2	126.00	0	0.00	125.50	2	15,297	0.01%
2023/10/20	2	126.00	3	126.33	126.00	-1	15,468	-0.01%
2023/10/19	2	126.00	0	0.00	128.00	2	15,625	0.01%
2023/10/18	2	127.75	17	127.32	126.00	-15	15,792	-0.09%
2023/10/17	37	130.31	35	131.00	130.00	2	15,881	0.01%
2023/10/16	1	130.50	1	131.00	130.00	0	16,291	0.00%
2023/10/13	678	136.85	5	135.60	135.50	673	16,830	4.00%	大買/鉅額交易
2023/10/12	1.2	132.20	4	133.00	133.00	-2.8	17,006	-0.02%
2023/10/11	3	129.50	1	129.00	128.00	2	17,182	0.01%
2023/10/06	3	130.33	3	130.17	130.00	0	17,736	0.00%
2023/10/05	2	131.00	2	130.75	130.00	0	18,185	0.00%
2023/10/04	1	130.50	3	130.50	130.50	-2	18,717	-0.01%
2023/10/03	3	134.50	2	133.25	133.00	1	19,190	0.01%
2023/10/02	7.1	137.51	2	138.50	137.00	5.1	19,328	0.03%
2023/09/28	1	136.00	32	137.89	138.00	-31	19,577	-0.16%
2023/09/27	7.1	136.23	16	136.84	137.00	-8.9	20,119	-0.04%
2023/09/26	1	139.50	1	139.50	139.00	0	20,268	0.00%
2023/09/25	0	0.00	5	142.10	141.00	-5	20,610	-0.02%
2023/09/22	9	139.06	29.1	137.44	139.00	-20.1	20,672	-0.10%
2023/09/21	8.1	138.44	4	139.13	138.00	4.1	20,718	0.02%
2023/09/20	4	149.50	17	149.21	148.00	-13	20,613	-0.06%
2023/09/19	4	153.25	5	152.70	154.00	-1	20,440	0.00%
2023/09/18	21	147.76	1	147.00	147.00	20	20,130	0.10%
2023/09/15	0	0.00	26	146.71	147.00	-26	20,113	-0.13%
2023/09/14	42	145.08	14	145.04	146.50	28	20,058	0.14%
2023/09/13	11	139.14	39	139.38	140.00	-28	19,997	-0.14%
2023/09/12	5	140.60	3	140.50	142.00	2	19,843	0.01%
2023/09/11	4	143.25	4	142.00	142.00	0	19,768	0.00%
2023/09/08	5	140.10	163	139.21	143.00	-158	19,591	-0.81%	大賣/鉅額交易
2023/09/07	7	142.64	10	142.25	142.00	-3	19,493	-0.02%
2023/09/06	195	136.78	14.1	138.73	140.50	180.9	19,252	0.94%	大買/鉅額交易
2023/09/05	3	133.00	2	132.75	132.00	1	18,930	0.01%
2023/09/04	1	130.00	3	130.33	130.00	-2	19,147	-0.01%
2023/09/01	13	131.42	11	131.14	129.50	2	19,178	0.01%
2023/08/31	7	133.43	25	134.04	134.00	-18	19,038	-0.09%
2023/08/30	6	131.58	11	130.45	131.00	-5	18,829	-0.03%
2023/08/29	27	130.67	7	129.64	130.50	20	18,716	0.11%
2023/08/28	5	129.60	2	129.25	128.00	3	18,495	0.02%
2023/08/25	7	126.86	6	127.50	128.00	1	18,358	0.01%
2023/08/24	22	131.16	25	132.04	127.50	-3	18,178	-0.02%
2023/08/23	8	127.25	23	126.83	127.00	-15	17,756	-0.08%
2023/08/22	11	124.64	6	123.00	123.00	5	17,452	0.03%
2023/08/21	15	121.83	38.1	124.61	124.00	-23.1	17,223	-0.13%
2023/08/18	11	120.82	40	122.00	117.50	-29	16,720	-0.17%
2023/08/17	69	122.17	18	121.58	123.00	51	16,510	0.31%
2023/08/16	6	117.00	4	117.75	118.50	2	16,129	0.01%
2023/08/15	1	116.50	2	118.50	117.50	-1	16,085	-0.01%
2023/08/14	3	117.17	2	118.75	118.00	1	16,066	0.01%
2023/08/11	14	118.86	36	119.75	119.00	-22	16,117	-0.14%
2023/08/10	36.1	118.33	17	117.82	115.50	19.1	15,880	0.12%
2023/08/09	5	117.50	5	117.00	118.00	0	15,674	0.00%
2023/08/08	7	119.86	3	120.50	118.00	4	15,831	0.03%
2023/08/07	9	118.61	19.1	119.82	120.50	-10.1	15,971	-0.06%
2023/08/04	5.1	116.24	12	117.21	118.00	-6.9	15,753	-0.04%
2023/08/02	32	117.02	23.1	118.76	113.50	9	15,506	0.06%
2023/08/01	43	118.38	46	118.76	120.00	-3	14,885	-0.02%
2023/07/31	28	113.98	5	113.40	111.50	23	14,092	0.16%
2023/07/28	2	108.75	5	107.50	109.50	-3	13,660	-0.02%
2023/07/27	2	108.50	1	109.50	108.00	1	13,657	0.01%
2023/07/26	1	107.00	0	0.00	107.50	1	13,667	0.01%
2023/07/25	4	110.75	4	110.63	109.00	0	13,617	0.00%
2023/07/24	14	111.86	0	0.00	112.00	14	13,484	0.10%
2023/07/21	3	107.67	2	108.00	109.00	1	13,341	0.01%
2023/07/20	6	111.17	3	110.33	109.00	3	13,231	0.02%
2023/07/19	11	114.55	236	112.95	110.00	-225	13,099	-1.72%	大賣/鉅額交易
2023/07/18	249	122.90	11	119.36	117.00	238	12,825	1.86%	大買/鉅額交易
2023/07/17	2	117.25	92	116.84	118.00	-90	12,373	-0.73%
2023/07/14	4	116.75	2	116.25	117.00	2	12,227	0.02%
2023/07/13	20	118.73	216	117.76	115.50	-196	12,008	-1.63%	大賣/鉅額交易
2023/07/12	41	116.29	307	115.93	116.00	-266	11,570	-2.30%	大賣/鉅額交易
2023/07/11	20	119.55	29	117.81	121.00	-9	11,305	-0.08%
2023/07/10	297	112.21	242	111.63	113.00	55	10,783	0.51%	大買/大賣/
2023/07/07	33	108.02	7	108.86	107.00	26	10,256	0.25%
2023/07/06	54	106.89	9	106.94	107.50	45	10,042	0.45%
2023/07/05	427	108.08	36	108.54	106.00	391	9,920	3.94%	大買/鉅額交易
2023/07/04	13	101.06	15	101.03	103.50	-2	9,357	-0.02%
2023/07/03	11	101.46	34	97.43	102.50	-23	9,283	-0.25%
2023/06/30	22	95.43	329	95.05	95.30	-307	9,204	-3.34%	大賣/鉅額交易
2023/06/29	19	97.04	12	97.05	96.50	7	9,636	0.07%
2023/06/28	10	96.04	5	95.92	94.30	5	9,437	0.05%
2023/06/27	4	93.13	1	92.60	92.60	3	9,333	0.03%
2023/06/26	1	93.50	1	93.80	93.30	0	9,400	0.00%
2023/06/21	12	94.68	0	0.00	94.20	12	9,396	0.13%
2023/06/20	0	0.00	2	94.20	95.10	-2	9,327	-0.02%
2023/06/19	53	95.96	15	95.65	95.60	38	9,248	0.41%
2023/06/16	1	94.20	1	92.70	94.00	0	9,060	0.00%
2023/06/14	3	92.00	0	0.00	92.50	3	8,870	0.03%
2023/06/13	17	91.18	0	0.00	91.80	17	8,846	0.19%
2023/06/12	156	92.01	3	91.07	91.00	153	8,776	1.74%	大買/鉅額交易
2023/06/08	154	92.99	8	92.60	90.00	146	8,604	1.70%	大買/鉅額交易
2023/06/07	2	89.90	7	89.61	90.10	-5	8,341	-0.06%
2023/06/06	0	0.00	1	87.50	87.40	-1	8,317	-0.01%
2023/06/05	3	88.50	0	0.00	88.50	3	8,349	0.04%
2023/06/01	1	88.30	1	88.30	88.30	0	8,382	0.00%
2023/05/30	0	0.00	5	87.68	87.30	-5	8,287	-0.06%
2023/05/29	13	87.43	1	87.50	87.50	12	8,284	0.14%
2023/05/26	9	85.83	2	85.95	86.00	7	8,246	0.08%
2023/05/25	2	84.90	0	0.00	85.50	2	8,211	0.02%
2023/05/23	6	84.85	1	84.90	84.80	5	8,214	0.06%
2023/05/22	3	84.87	3	85.17	85.20	0	8,177	0.00%
2023/05/19	4	84.60	2	84.60	84.10	2	8,144	0.02%
2023/05/18	3	84.23	4	84.63	84.30	-1	8,123	-0.01%
2023/05/17	9	84.17	286	84.56	84.10	-277	8,018	-3.45%	大賣/鉅額交易
2023/05/16	0	0.00	2	86.60	86.60	-2	7,848	-0.03%
2023/05/15	0	0.00	5	84.10	84.40	-5	7,823	-0.06%
2023/05/12	8	83.51	6	83.38	84.10	2	7,828	0.03%
2023/05/11	36	87.55	301	85.88	85.80	-265	7,519	-3.52%	大賣/鉅額交易
2023/05/10	4	96.10	4	95.90	95.30	0	7,054	0.00%
2023/05/09	1	95.40	2	95.80	95.80	-1	7,014	-0.01%
2023/05/08	2	96.80	18	96.51	97.00	-16	6,966	-0.23%
2023/05/05	2	95.10	4	95.75	95.30	-2	6,981	-0.03%
2023/05/04	63	94.96	0	0.00	95.60	63	7,035	0.90%
2023/05/03	514	95.72	3	95.10	94.70	511	7,062	7.24%	大買/鉅額交易
2023/05/02	0	0.00	3	94.70	94.90	-3	7,062	-0.04%
2023/04/28	1	92.80	2.1	91.74	92.40	-1.1	7,018	-0.01%
2023/04/26	3	91.20	1	91.30	91.30	2	6,898	0.03%
2023/04/24	2	91.60	1	92.40	92.30	1	6,757	0.01%
2023/04/21	9	92.91	1	92.50	92.50	8	6,713	0.12%
2023/04/20	13	97.64	2	97.30	97.10	11	6,542	0.17%
2023/04/19	5	99.84	11	100.42	100.50	-6	6,415	-0.09%
2023/04/18	13.1	98.82	4	98.18	97.70	9.1	6,253	0.14%
2023/04/17	9	99.18	7	99.53	98.60	2	6,160	0.03%
2023/04/14	55	99.72	46	100.25	99.20	9	5,981	0.15%
2023/04/13	6	96.22	2	96.75	95.90	4	5,721	0.07%
2023/04/12	2	97.95	3	98.23	98.50	-1	5,627	-0.02%
2023/04/11	2.7	98.98	4	98.33	98.40	-1.3	5,599	-0.02%
2023/04/10	14	101.26	23	99.63	99.30	-9	5,571	-0.16%
2023/04/07	6	100.33	10	100.35	99.90	-4	5,358	-0.07%
2023/04/06	3	102.50	0	0.00	101.00	3	5,321	0.06%
2023/03/31	4.1	102.64	16	102.97	103.50	-12	5,153	-0.23%
2023/03/30	74	101.66	64	101.90	103.50	10	4,796	0.21%
2023/03/29	0	0.00	2	93.20	94.40	-2	4,239	-0.05%
2023/03/28	5	91.74	2	90.80	91.70	3	4,164	0.07%
2023/03/27	0	0.00	15	91.84	92.80	-15	3,977	-0.38%
2023/03/24	2	90.10	1	89.60	89.60	1	3,857	0.03%
2023/03/23	0	0.00	1	89.10	89.60	-1	3,839	-0.03%
2023/03/20	3	86.97	9	86.96	87.10	-6	3,888	-0.15%
2023/03/17	4.3	86.82	1	86.90	86.60	3.3	4,046	0.08%
2023/03/16	11.2	86.84	7	87.29	86.00	4.2	4,090	0.10%
2023/03/15	2	88.70	4	88.70	88.50	-2	4,156	-0.05%
2023/03/14	2	87.65	2	87.90	87.80	0	4,240	0.00%
2023/03/13	2	86.85	4	86.80	88.20	-2	4,439	-0.04%
2023/03/10	3	88.20	4	87.48	86.50	-1	4,534	-0.02%
2023/03/09	6	89.90	16	90.31	88.40	-10	4,924	-0.20%
2023/03/08	13	88.93	10	89.60	88.70	3	4,935	0.06%
2023/03/07	1	88.40	4	88.60	89.40	-3	4,936	-0.06%
2023/03/06	9	86.58	13	87.32	87.30	-4	4,812	-0.08%
2023/03/03	1	84.90	1	85.00	85.00	0	4,828	0.00%
2023/03/01	0.1	83.20	0	0.00	84.30	0.1	5,100	0.00%
2023/02/24	1	84.80	0	0.00	84.40	1	5,098	0.02%
2023/02/23	1.1	84.24	0	0.00	84.30	1.1	5,084	0.02%
2023/02/22	6.1	84.16	2	84.00	84.20	4.1	5,100	0.08%
2023/02/21	3.1	85.15	0	0.00	85.20	3.1	5,137	0.06%
2023/02/20	2.1	86.80	2	86.30	86.30	0.1	5,182	0.00%
2023/02/16	1	87.40	14	87.41	87.60	-13	5,321	-0.24%
2023/02/15	4	87.00	0	0.00	86.30	4	5,661	0.07%
2023/02/14	0	0.00	1	86.70	86.70	-1	6,298	-0.02%
2023/02/13	0	0.00	5	85.98	86.20	-5	6,363	-0.08%
2023/02/10	1	83.70	0	0.00	83.30	1	6,404	0.02%
2023/02/09	1	85.10	0	0.00	85.20	1	6,464	0.02%
2023/02/08	2	85.90	0	0.00	85.70	2	6,498	0.03%
2023/02/07	1	85.60	0	0.00	86.00	1	6,765	0.01%
2023/02/06	0	0.00	10	85.60	85.50	-10	6,724	-0.15%
2023/02/03	0	0.00	6	85.72	85.30	-6	6,729	-0.09%
2023/02/01	1	82.00	1	83.00	83.50	0	6,641	0.00%
2023/01/31	0	0.00	42	82.20	81.60	-42	6,592	-0.64%
2023/01/17	0	0.00	1	82.00	81.60	-1	6,709	-0.01%
2023/01/13	0	0.00	21	81.25	81.20	-21	6,870	-0.31%
2023/01/12	0	0.00	31	82.01	82.00	-31	6,968	-0.44%
2023/01/11	0	0.00	1	81.70	81.80	-1	6,995	-0.01%
2023/01/10	0	0.00	25	81.00	80.90	-25	7,083	-0.35%
2023/01/09	1	81.10	15	81.30	81.20	-14	7,201	-0.19%
2023/01/06	0	0.00	1	81.00	81.00	-1	7,412	-0.01%
2023/01/05	1	80.10	0	0.00	79.60	1	7,464	0.01%
2023/01/04	0	0.00	1	80.90	80.40	-1	7,506	-0.01%
2023/01/03	0	0.00	1	79.40	78.90	-1	7,557	-0.01%
2022/12/30	1	78.70	1	79.40	78.40	0	7,604	0.00%
2022/12/29	1	77.30	1	78.30	77.70	0	7,659	0.00%
2022/12/28	1	79.80	0	0.00	78.30	1	7,795	0.01%
2022/12/27	2	81.10	1	81.10	80.70	1	7,772	0.01%
2022/12/26	0	0.00	1	81.40	81.00	-1	7,780	-0.01%
2022/12/23	4	81.10	0	0.00	80.80	4	7,818	0.05%
2022/12/20	3	82.23	0	0.00	81.60	3	8,097	0.04%
2022/12/19	1	83.80	1	84.30	83.90	0	8,108	0.00%
2022/12/16	1	84.70	2	84.80	84.80	-1	8,167	-0.01%
2022/12/15	1	86.90	0	0.00	86.90	1	8,218	0.01%
2022/12/14	1	86.10	1	86.50	86.40	0	8,229	0.00%
2022/12/13	3	85.93	1	85.40	85.00	2	8,287	0.02%
2022/12/12	0	0.00	1	86.90	87.10	-1	8,274	-0.01%
2022/12/09	16	87.55	0	0.00	86.70	16	8,287	0.19%
2022/12/08	0	0.00	3	88.80	89.80	-3	8,206	-0.04%
2022/12/07	2	88.75	15	88.90	88.10	-13	8,222	-0.16%
2022/12/06	42	89.97	1	91.00	89.60	41	8,345	0.49%
2022/12/05	161	93.11	3	94.57	91.60	158	8,468	1.87%	大買/鉅額交易
2022/12/02	2	91.75	3	92.30	92.20	-1	8,278	-0.01%
2022/12/01	8	92.59	39	90.19	92.10	-31	8,166	-0.38%
2022/11/30	12	86.10	5	86.46	86.30	7	7,734	0.09%
2022/11/29	25	86.21	23	85.90	85.70	2	7,663	0.03%
2022/11/25	2	84.60	3	85.67	84.00	-1	7,572	-0.01%
2022/11/24	11	85.85	0	0.00	85.50	11	7,515	0.15%
2022/11/23	30	84.40	41.4	84.68	86.00	-11.4	7,435	-0.15%
2022/11/22	5	82.12	3.2	82.89	82.90	1.8	7,289	0.03%
2022/11/21	1	82.70	1	83.40	82.70	0	7,304	0.00%
2022/11/18	4	82.90	13.9	83.12	82.10	-9.9	7,399	-0.13%
2022/11/17	18	82.19	12.4	82.38	82.30	5.6	7,376	0.08%
2022/11/16	9	81.31	6.5	81.38	81.00	2.5	7,310	0.03%
2022/11/15	5	82.12	14	81.80	81.80	-9	7,232	-0.12%
2022/11/14	7	82.19	25	83.45	82.40	-18	7,210	-0.25%
2022/11/11	39	84.16	4	83.38	82.60	35	7,216	0.49%
2022/11/10	79	86.37	66	87.08	84.60	13	6,871	0.19%
2022/11/09	51	84.90	3	85.50	84.60	48	6,211	0.77%
2022/11/08	1	85.80	4	83.85	82.80	-3	6,123	-0.05%
2022/11/07	47	85.47	44	85.90	85.40	3	6,095	0.05%
2022/11/04	2	83.00	1	83.70	83.70	1	6,190	0.02%
2022/11/03	14	85.86	54	85.04	83.70	-40	6,417	-0.62%
2022/11/02	41	84.12	1	84.00	84.00	40	6,263	0.64%
2022/11/01	5	84.20	1	84.30	84.30	4	6,499	0.06%
2022/10/27	2	83.15	5	83.72	84.10	-3	7,101	-0.04%
2022/10/25	2	80.90	1	79.50	81.40	1	6,995	0.01%
2022/10/21	15	81.63	16	82.31	81.80	-1	6,871	-0.01%
2022/10/20	1	83.50	6	84.98	85.00	-5	6,801	-0.07%
2022/10/19	6	85.15	29	84.78	84.00	-23	6,709	-0.34%
2022/10/18	31	84.52	7	85.94	84.70	24	6,676	0.36%
2022/10/17	7	84.37	4	82.93	85.00	3	6,586	0.05%
2022/10/14	8	87.36	13	88.27	87.60	-5	6,479	-0.08%
2022/10/13	5	86.38	10	83.00	83.40	-5	6,250	-0.08%
2022/10/12	1	84.80	2	85.85	86.40	-1	6,183	-0.02%
2022/10/11	3	85.83	1	85.10	85.00	2	6,170	0.03%
2022/10/07	0	0.00	1	87.50	87.60	-1	6,194	-0.02%
2022/10/06	2	87.10	4	87.05	87.50	-2	6,207	-0.03%
2022/10/05	2	88.30	13	86.40	87.00	-11	6,160	-0.18%
2022/10/04	0	0.00	8	84.06	84.80	-8	5,993	-0.13%
2022/10/03	0	0.00	1	82.20	82.00	-1	5,935	-0.02%
2022/09/30	6	81.32	8	79.36	81.80	-2	5,947	-0.03%
2022/09/29	5.4	83.25	21	83.18	82.10	-15.6	5,908	-0.26%
2022/09/28	24	81.93	0	0.00	81.00	24	5,829	0.41%
2022/09/27	54	84.87	58	85.20	86.10	-4	5,690	-0.07%
2022/09/26	2	81.75	2	80.50	80.40	0	5,545	0.00%
2022/09/23	2	84.75	7	84.81	83.20	-5	5,512	-0.09%
2022/09/22	25	84.31	5	85.30	86.80	20	5,445	0.37%
2022/09/21	1	85.00	1	84.30	84.30	0	5,353	0.00%
2022/09/20	0	0.00	2	85.00	85.60	-2	5,336	-0.04%
2022/09/19	2	81.70	2	81.70	82.60	0	5,269	0.00%
2022/09/16	2	84.15	3	84.27	83.70	-1	5,295	-0.02%
2022/09/15	2	84.75	3	85.87	84.20	-1	5,277	-0.02%
2022/09/14	5	84.44	3	84.40	85.00	2	5,221	0.04%
2022/09/13	10	87.67	12	86.13	85.90	-2	5,147	-0.04%
2022/09/12	14	88.84	22	87.11	89.10	-8	4,901	-0.16%
2022/09/08	2	83.90	0	0.00	83.20	2	4,660	0.04%
2022/09/07	1	81.00	1	82.90	83.00	0	4,680	0.00%
2022/09/06	1	82.00	6	81.78	81.30	-5	4,681	-0.11%
2022/09/05	6	84.93	1	82.80	82.80	5	4,673	0.11%
2022/08/31	1	84.50	1	85.00	85.00	0	4,615	0.00%
2022/08/29	0	0.00	5	81.20	82.60	-5	4,552	-0.11%
2022/08/26	6	84.93	1.1	83.89	83.80	4.9	4,518	0.11%
2022/08/25	51	84.76	67	84.60	84.70	-16	4,434	-0.36%
2022/08/24	2	81.65	2	82.00	82.20	0	4,300	0.00%
2022/08/23	1	80.90	2	80.70	80.60	-1	4,256	-0.02%
2022/08/22	0	0.00	2	81.00	81.30	-2	4,234	-0.05%
2022/08/19	11	83.02	2	83.45	82.20	9	4,177	0.22%
2022/08/18	32	83.81	42	83.89	84.20	-10	4,096	-0.24%
2022/08/17	1	82.30	3	81.63	82.40	-2	3,962	-0.05%
2022/08/16	1	80.90	0	0.00	81.20	1	3,910	0.03%
2022/08/15	2	80.40	0	0.00	80.90	2	3,887	0.05%
2022/08/12	6	81.77	11	81.27	81.30	-5	3,845	-0.13%
2022/08/11	25	83.20	21	82.61	81.50	4	3,784	0.11%
2022/08/10	74	82.37	71	82.65	82.20	3	3,609	0.08%
2022/08/09	18	80.86	14	80.96	81.00	4	3,343	0.12%
2022/08/08	59	80.25	89	80.53	80.90	-30	3,214	-0.93%
2022/08/05	88	77.61	59	77.95	79.00	29	2,992	0.97%
2022/08/04	65	75.97	764.1	75.53	76.20	-699.1	2,710	-25.79%	大賣/鉅額交易
2022/08/03	0	0.00	6	73.35	72.90	-6	2,402	-0.25%
2022/08/02	7	74.00	26	74.38	73.90	-19	2,482	-0.77%
2022/07/25	0	0.00	1	72.50	72.70	-1	3,014	-0.03%
2022/07/21	1	71.60	1	72.20	72.90	0	3,243	0.00%
2022/07/20	0	0.00	1	72.50	72.60	-1	3,436	-0.03%
2022/07/19	1	71.30	2	71.75	72.00	-1	3,482	-0.03%
2022/07/18	1	70.70	4	71.38	71.90	-3	3,588	-0.08%
2022/07/15	9	71.94	12	70.52	69.90	-3	3,598	-0.08%
2022/07/14	5	70.60	0	0.00	70.20	5	3,534	0.14%
2022/07/13	1	65.50	1	65.90	65.70	0	3,460	0.00%
2022/07/12	0	0.00	2	67.70	67.20	-2	3,425	-0.06%
2022/07/11	1	70.30	2	69.45	68.60	-1	3,402	-0.03%
2022/07/08	2	69.40	2	69.20	69.20	0	3,387	0.00%
2022/07/06	0	0.00	1	63.90	64.60	-1	3,310	-0.03%
2022/07/04	1	62.40	0	0.00	62.50	1	3,317	0.03%
2022/06/28	0	0.00	1	70.50	70.60	-1	3,210	-0.03%
2022/06/27	1	70.00	0	0.00	70.30	1	3,197	0.03%
2022/06/24	5.1	70.89	13	69.70	69.90	-8	3,162	-0.25%
2022/06/23	14	69.02	1	69.20	69.20	13	3,077	0.42%
2022/06/22	7	67.69	6	68.40	68.40	1	3,059	0.03%
2022/06/20	0	0.00	1	67.40	66.10	-1	3,017	-0.03%
2022/06/15	1	68.50	1	68.40	68.50	0	2,925	0.00%
2022/06/13	0	0.00	4	65.80	65.60	-4	2,842	-0.14%
2022/06/10	47	66.80	0	0.00	66.90	47	2,838	1.66%
2022/05/31	0	0.00	2	64.80	64.80	-2	2,770	-0.07%
2022/05/27	2	63.30	0	0.00	63.10	2	2,738	0.07%
2022/05/26	100	62.50	5	63.00	62.30	95	2,737	3.47%
2022/05/24	1	63.50	0	0.00	62.50	1	2,747	0.04%
2022/05/17	0	0.00	1	64.40	63.50	-1	2,629	-0.04%
2022/05/16	1	63.90	0	0.00	63.90	1	2,607	0.04%
2022/05/12	0	0.00	1	64.50	63.80	-1	2,565	-0.04%
2022/05/11	39	63.80	39	62.52	62.80	0	2,521	0.00%
2022/05/10	1	61.80	0	0.00	62.70	1	2,476	0.04%
2022/05/09	0	0.00	5	63.20	63.00	-5	2,394	-0.21%
2022/05/06	0	0.00	16	66.84	65.60	-16	2,317	-0.69%
2022/05/05	3	72.50	20	74.60	70.10	-17	2,151	-0.79%
2022/05/04	20	75.60	0	0.00	75.20	20	1,937	1.03%
2022/05/03	2	76.80	324	77.61	76.00	-322	1,921	-16.75%	大賣/鉅額交易
2022/04/29	1	77.20	585	77.03	76.70	-584	1,867	-31.27%	大賣/鉅額交易
2022/04/28	4	75.95	4	75.58	75.60	0	1,810	0.00%
2022/04/27	11	75.82	10	76.17	75.00	1	1,731	0.06%
2022/04/26	37	76.49	27	77.37	76.30	10	1,662	0.60%
2022/04/25	1	76.50	2	75.80	76.90	-1	1,434	-0.07%
2022/04/22	17	75.84	28	76.80	77.10	-11	1,353	-0.81%
2022/04/21	13	75.03	2	75.50	75.90	11	1,245	0.88%
2022/04/20	1	73.10	0	0.00	74.10	1	1,182	0.08%
2022/04/11	1	71.80	9	72.80	71.80	-8	1,281	-0.62%
2022/04/07	1	71.50	1	70.70	70.80	0	1,313	0.00%
2022/04/01	0	0.00	2	71.70	71.90	-2	1,418	-0.14%
2022/03/30	1	71.90	1	71.80	71.80	0	1,531	0.00%
2022/03/25	2	72.00	0	0.00	71.50	2	1,554	0.13%
2022/02/08	0	0.00	5	72.60	72.60	-5	2,953	-0.17%
2022/01/26	0	0.00	1	70.10	70.10	-1	3,360	-0.03%
2022/01/25	1	70.10	0	0.00	70.00	1	3,443	0.03%
2022/01/20	250	71.76	0	0.00	71.60	250	3,622	6.90%	大買/鉅額交易
2022/01/17	0	0.00	2	74.20	74.90	-2	3,841	-0.05%
2022/01/14	0	0.00	4.9	73.54	73.90	-4.9	3,854	-0.13%
2022/01/11	2	73.85	0	0.00	73.70	2	3,865	0.05%
2022/01/07	1	75.00	0	0.00	74.10	1	3,836	0.03%
2022/01/06	0	0.00	2	75.90	75.20	-2	3,801	-0.05%
2022/01/05	2	76.05	0	0.00	75.60	2	3,797	0.05%
2022/01/04	4	76.93	15	76.01	76.00	-11	3,787	-0.29%
2022/01/03	12	77.57	0	0.00	77.00	12	3,788	0.32%
2021/12/30	1	78.10	1	77.90	78.00	0	3,799	0.00%
2021/12/29	0	0.00	15	76.80	77.30	-15	3,762	-0.40%
2021/12/28	2	77.85	0	0.00	76.80	2	3,765	0.05%
2021/12/27	4	77.93	2	77.90	77.70	2	3,700	0.05%
2021/12/17	1	75.20	0	0.00	75.50	1	3,850	0.03%
2021/12/16	12	77.73	72	77.82	77.30	-60	3,896	-1.54%
2021/12/15	100	78.25	54	78.33	78.00	46	3,940	1.17%
2021/12/14	11	76.25	3	76.73	76.20	8	3,805	0.21%
2021/12/13	1	75.30	0	0.00	75.40	1	3,715	0.03%
2021/12/07	0	0.00	2	73.80	72.90	-2	3,615	-0.06%
2021/12/06	0	0.00	2	73.20	72.90	-2	3,604	-0.06%
2021/11/30	1	74.30	0	0.00	74.30	1	3,547	0.03%
2021/11/24	3	74.50	10	75.05	75.20	-7	3,505	-0.20%
2021/11/23	0	0.00	1	75.10	75.10	-1	3,493	-0.03%
2021/11/22	1	77.20	6	77.27	77.00	-5	3,466	-0.14%
2021/11/19	1	75.60	0	0.00	75.80	1	3,419	0.03%
2021/11/17	4	76.45	1	75.80	75.80	3	3,382	0.09%
2021/11/16	10	77.20	1	76.70	76.80	9	3,371	0.27%
2021/11/15	2	74.95	1	75.70	75.70	1	3,290	0.03%
2021/11/12	2	74.25	20	74.75	74.50	-18	3,234	-0.56%
2021/11/11	5	76.44	10	75.85	74.90	-5	3,182	-0.16%
2021/11/10	2	78.00	22	77.99	78.80	-20	3,037	-0.66%
2021/11/09	0	0.00	10	78.07	79.00	-10	3,011	-0.33%
2021/11/08	14	77.68	10	77.73	77.50	4	2,964	0.13%
2021/11/05	7	80.24	1	79.10	79.50	6	2,890	0.21%
2021/11/04	23	78.90	34	79.71	79.90	-11	2,813	-0.39%
2021/11/03	68	79.54	16	79.38	78.20	52	2,662	1.95%
2021/11/02	5	77.98	2	78.25	76.00	3	2,444	0.12%
2021/11/01	3	78.97	2	78.90	78.60	1	2,366	0.04%
2021/10/29	1	77.90	2	77.65	77.50	-1	2,283	-0.04%
2021/10/28	3	77.40	1	77.00	77.50	2	2,244	0.09%
2021/10/27	5	76.88	9	76.37	77.30	-4	2,157	-0.19%
2021/10/26	15	74.40	1	75.10	75.00	14	2,023	0.69%
2021/10/25	1	74.70	3	74.83	74.90	-2	2,002	-0.10%
2021/10/21	0	0.00	1	71.40	70.50	-1	2,003	-0.05%
2021/10/18	1	70.30	0	0.00	70.00	1	2,161	0.05%
2021/10/07	0	0.00	17	73.50	73.50	-17	3,125	-0.54%
2021/10/04	0	0.00	2	70.60	70.20	-2	3,370	-0.06%
2021/09/29	0	0.00	2	71.60	72.10	-2	3,414	-0.06%
2021/09/28	1	73.90	1	72.60	72.90	0	3,470	0.00%
2021/09/27	1	75.70	1	74.30	74.30	0	3,501	0.00%
2021/09/24	2	75.10	2	74.40	74.40	0	3,447	0.00%
2021/09/23	2	74.40	1	74.30	74.20	1	3,508	0.03%
2021/09/22	2	71.50	0	0.00	74.90	2	3,634	0.06%
2021/09/17	1	70.80	0	0.00	72.50	1	3,556	0.03%
2021/09/08	0	0.00	10	69.40	69.30	-10	3,582	-0.28%
2021/09/07	0	0.00	2	70.50	70.50	-2	3,578	-0.06%
2021/09/06	310	70.64	0	0.00	70.70	310	3,574	8.67%	大買/鉅額交易
2021/09/02	0	0.00	15	70.53	70.30	-15	3,611	-0.42%
2021/08/31	2	72.00	0	0.00	72.40	2	3,594	0.06%
2021/08/25	0	0.00	2	70.90	71.00	-2	3,575	-0.06%
2021/08/24	0	0.00	2	70.50	70.00	-2	3,580	-0.06%
2021/08/20	0	0.00	2	68.50	67.80	-2	3,572	-0.06%
2021/08/18	2	69.80	0	69.90	69.80	2	3,546	0.06%
2021/08/17	0	0.00	3	69.50	69.50	-3	3,543	-0.08%
2021/08/16	267	69.53	10	69.10	69.50	257	3,534	7.27%	大買/鉅額交易
2021/08/11	0	72.30	0	0.00	72.20	0	3,500	0.00%
2021/08/06	3	72.80	0	0.00	72.50	3	3,490	0.09%
2021/08/05	4	74.00	0	0.00	73.30	4	3,506	0.11%
2021/08/03	250	73.38	0	0.00	73.30	250	3,616	6.91%	大買/鉅額交易
2021/08/02	0	0.00	1	74.00	74.00	-1	3,588	-0.03%
2021/07/29	4	75.70	0	0.00	76.00	4	3,604	0.11%
2021/07/28	1	76.10	48	75.43	76.10	-47	3,565	-1.32%
2021/07/27	5	77.70	0	0.00	77.60	5	3,546	0.14%
2021/07/26	2	79.40	1	80.10	79.10	1	3,527	0.03%
2021/07/23	10	78.70	1	79.50	78.60	9	3,487	0.26%
2021/07/22	1	78.30	5	78.90	79.10	-4	3,545	-0.11%
2021/07/21	17	77.88	2	78.10	76.90	15	3,547	0.42%
2021/07/20	12	79.03	6	79.30	79.10	6	3,441	0.17%
2021/07/19	11	80.08	5	80.44	80.50	6	3,404	0.18%
2021/07/16	51	80.56	565	80.25	79.80	-514	3,355	-15.32%	大賣/鉅額交易
2021/07/15	18	79.31	104	80.04	78.80	-86	3,200	-2.69%	大賣/
2021/07/14	140	79.61	156.2	79.56	79.00	-16.2	3,035	-0.53%	大買/大賣/
2021/07/13	76	77.82	42.1	77.03	77.00	33.9	2,727	1.24%
2021/07/12	500	74.87	0	0.00	74.70	500	2,556	19.56%	大買/鉅額交易
2021/07/09	6	74.18	6	74.80	74.80	0	2,564	0.00%
2021/07/08	1	76.30	8	76.54	75.70	-7	2,555	-0.27%
2021/07/07	0	0.00	5	75.84	76.30	-5	2,540	-0.20%
2021/07/06	2	75.40	4	76.08	75.10	-2	2,539	-0.08%
2021/07/05	12	76.90	124	76.86	76.80	-112	2,552	-4.39%	大賣/鉅額交易
2021/07/02	10	76.38	0	0.00	76.20	10	2,501	0.40%
2021/07/01	15.1	76.50	22	75.45	75.40	-6.9	2,448	-0.28%
2021/06/30	8	76.40	9	75.59	76.00	-1	2,421	-0.04%
2021/06/29	25	76.06	18	75.68	76.00	7	2,314	0.30%
2021/06/25	0	0.00	3	69.73	70.30	-3	2,080	-0.14%
2021/06/21	0	0.00	3	68.30	67.00	-3	2,087	-0.14%
2021/06/15	1	67.10	0	0.00	67.40	1	2,275	0.04%
2021/06/11	0	0.00	1	67.80	67.80	-1	2,299	-0.04%
2021/06/10	1	69.20	1	69.20	69.40	0	2,301	0.00%
2021/06/07	2	65.55	0	0.00	66.00	2	2,328	0.09%
2021/05/13	1	60.80	0	0.00	63.80	1	2,705	0.04%
2021/05/12	1	61.50	0	0.00	62.20	1	2,669	0.04%
2021/05/11	1	66.80	0	0.00	66.70	1	2,602	0.04%
2021/05/10	3	69.10	12	69.20	69.00	-9	2,582	-0.35%
2021/05/06	0	0.00	30	68.80	68.80	-30	2,607	-1.15%
2021/05/04	0	0.00	8	69.56	70.70	-8	2,596	-0.31%
2021/05/03	2	73.05	21	73.43	72.20	-19	2,631	-0.72%
2021/04/29	7	74.30	0	0.00	74.40	7	2,619	0.27%
2021/04/28	16	76.71	14	76.78	75.90	2	2,652	0.08%
2021/04/27	17	74.94	2	74.20	75.10	15	2,598	0.58%
2021/04/26	0	0.00	5	72.20	72.30	-5	2,558	-0.20%
2021/04/23	1	71.60	5	71.30	72.00	-4	2,577	-0.16%
2021/04/22	1	73.00	1	73.30	72.70	0	2,565	0.00%
2021/04/19	1	74.80	0	0.00	74.90	1	2,604	0.04%
2021/04/16	1	75.00	1	75.40	75.00	0	2,702	0.00%
2021/04/15	21	73.81	41	73.90	73.70	-20	2,689	-0.74%
2021/04/13	0	0.00	11	75.64	74.80	-11	2,693	-0.41%
2021/04/09	30	76.77	2	76.45	76.20	28	2,928	0.96%
2021/04/08	5	75.80	1	76.10	75.80	4	2,908	0.14%
2021/04/06	1	74.10	0	0.00	73.90	1	2,893	0.03%
2021/03/31	1	74.50	0	0.00	74.50	1	2,914	0.03%
2021/03/29	0	0.00	5	74.10	74.00	-5	2,924	-0.17%
2021/03/25	0	0.00	1	74.00	74.00	-1	2,942	-0.03%
2021/03/22	0	0.00	0	73.70	73.30	0	2,998	0.00%
2021/03/19	0	0.00	6	74.00	74.00	-6	3,033	-0.20%
2021/03/18	1	73.90	0	0.00	74.90	1	3,033	0.03%
2021/03/17	3	75.23	10	75.20	74.90	-7	3,001	-0.23%
2021/03/12	1	75.30	3	75.40	75.50	-2	3,116	-0.06%
2021/03/11	3	75.50	0	0.00	75.50	3	3,192	0.09%
2021/03/10	0	0.00	10	74.70	74.80	-10	3,229	-0.31%
2021/03/09	1	74.50	1	74.30	75.00	0	3,261	0.00%
2021/03/08	1	74.90	0	0.00	75.10	1	3,303	0.03%
2021/03/04	1	75.10	0	0.00	75.00	1	3,344	0.03%
2021/03/03	20	75.55	2	75.30	75.60	18	3,350	0.54%
2021/02/26	2	76.35	0	0.00	76.30	2	3,451	0.06%
2021/02/25	1	78.80	115	78.56	78.20	-114	3,576	-3.19%	大賣/鉅額交易
2021/02/24	150	80.00	174	79.09	78.50	-24	3,639	-0.66%	大買/大賣/
2021/02/23	10	78.09	0	0.00	78.10	10	3,625	0.28%
2021/02/22	21	78.80	31.1	78.92	78.60	-10.1	3,641	-0.28%
2021/02/19	0	0.00	1	79.00	79.00	-1	3,640	-0.03%
2021/02/18	6	78.70	2	77.60	78.90	4	3,663	0.11%
2021/02/17	1	77.00	3	76.90	77.40	-2	3,699	-0.05%
2021/02/03	10	75.50	0	0.00	75.30	10	3,991	0.25%
2021/02/02	1	75.10	0	0.00	75.20	1	4,143	0.02%
2021/02/01	0	0.00	30	74.34	75.00	-30	4,173	-0.72%
2021/01/27	1	76.50	0	0.00	76.40	1	4,221	0.02%
2021/01/26	0	0.00	0	76.50	76.20	0	4,228	0.00%
2021/01/25	6	75.38	2	77.90	78.00	4	4,216	0.09%
2021/01/21	4.8	75.50	2	75.10	74.40	2.8	4,165	0.07%
2021/01/20	0	0.00	30	75.50	75.30	-30	4,152	-0.72%
2021/01/19	0	0.00	10	76.20	76.70	-10	4,161	-0.24%
2021/01/18	2	76.20	0	0.00	76.40	2	4,152	0.05%
2021/01/15	0	0.00	30	77.73	77.20	-30	4,118	-0.73%
2021/01/14	1	78.10	0	0.00	78.60	1	4,119	0.02%
2021/01/13	5	79.10	20	78.60	78.40	-15	4,163	-0.36%
2021/01/12	5	81.06	25	79.46	78.90	-20	4,152	-0.48%
2021/01/11	79	80.66	20	81.15	80.70	59	4,179	1.41%
2021/01/08	1	78.20	79	78.52	78.30	-78	4,273	-1.83%
2021/01/06	4	80.40	1	80.60	78.80	3	4,420	0.07%
2021/01/05	2	80.40	27	80.16	80.40	-25	4,365	-0.57%
2021/01/04	65	82.77	34	82.89	81.50	31	4,336	0.71%
2020/12/31	0	0.00	10	77.30	77.70	-10	4,127	-0.24%
2020/12/30	1	77.00	9	77.70	77.70	-8	4,112	-0.19%
2020/12/29	1	77.30	192	77.23	78.10	-191	4,109	-4.65%	大賣/鉅額交易
2020/12/28	0	0.00	7	77.91	77.80	-7	4,111	-0.17%
2020/12/24	1	77.30	16	77.57	77.30	-15	4,104	-0.37%
2020/12/23	0	0.00	10	76.70	77.60	-10	4,157	-0.24%
2020/12/22	0	0.00	60	77.28	76.00	-60	4,258	-1.41%
2020/12/21	0	0.00	112	76.78	77.00	-112	4,341	-2.58%	大賣/鉅額交易
2020/12/18	52	77.02	391	77.03	77.20	-339	4,464	-7.59%	大賣/鉅額交易
2020/12/17	4	78.60	0	0.00	78.70	4	4,486	0.09%
2020/12/16	6	76.50	0	0.00	77.30	6	4,524	0.13%
2020/12/15	167	75.94	10	76.26	75.90	157	4,621	3.40%	大買/鉅額交易
2020/12/14	11	78.13	40	78.20	78.20	-29	4,839	-0.60%
2020/12/11	21	77.51	0	0.00	78.10	21	4,859	0.43%
2020/12/10	6	78.07	1	78.10	77.50	5	4,866	0.10%
2020/12/09	103	79.69	1	80.00	79.50	102	4,860	2.10%	大買/鉅額交易
2020/12/08	4	79.60	0	0.00	79.50	4	4,881	0.08%
2020/12/07	2	79.85	0	0.00	80.00	2	4,946	0.04%
2020/12/04	6	81.45	72	80.50	80.90	-66	4,942	-1.34%
2020/12/03	1	81.50	1	83.00	81.50	0	4,982	0.00%
2020/12/02	0	0.00	5.1	83.99	83.40	-5.1	5,117	-0.10%
2020/12/01	0	0.00	5	81.50	82.30	-5	5,187	-0.10%
2020/11/30	1	82.60	0	0.00	82.70	1	5,368	0.02%
2020/11/27	9	83.18	0	0.00	83.20	9	5,568	0.16%
2020/11/26	11	83.15	1	83.20	83.30	10	6,032	0.17%
2020/11/25	25	84.58	0	0.00	83.10	25	6,291	0.40%
2020/11/24	331	84.49	80	84.66	84.60	251	6,492	3.87%	大買/鉅額交易
2020/11/23	22	83.14	2	83.30	83.10	20	6,702	0.30%
2020/11/20	2	81.90	60	81.28	82.10	-58	6,788	-0.85%
2020/11/19	120	81.58	90	80.97	81.80	30	7,057	0.43%	大買/
2020/11/18	53	80.81	2	80.75	80.30	51	7,306	0.70%
2020/11/17	71	80.75	90	80.53	80.20	-19	7,399	-0.26%
2020/11/16	62	80.05	97	80.91	80.80	-35	7,421	-0.47%
2020/11/13	43	81.82	1	81.80	81.80	42	7,428	0.57%
2020/11/12	1	82.10	68	82.29	80.80	-67	7,519	-0.89%
2020/11/11	66	84.34	115.2	82.39	82.00	-49.2	7,531	-0.65%	大賣/
2020/11/10	115	81.83	51	81.45	81.00	64	7,296	0.88%	大買/
2020/11/09	0	0.00	25	80.28	79.40	-25	7,174	-0.35%
2020/11/06	16	79.83	7	79.69	79.30	9	7,165	0.13%
2020/11/05	1	78.40	1	78.90	78.70	0	7,157	0.00%
2020/11/04	2	77.75	3	78.10	78.80	-1	7,140	-0.01%
2020/11/03	1	76.40	4	77.35	76.60	-3	7,096	-0.04%
2020/11/02	1	75.50	6	74.57	74.60	-5	7,073	-0.07%
2020/10/30	1	76.00	0	0.00	75.50	1	7,062	0.01%
2020/10/29	1	74.90	91	75.97	76.80	-90	7,040	-1.28%
2020/10/28	1	76.50	472	76.11	76.20	-471	7,014	-6.71%	大賣/鉅額交易
2020/10/27	1	75.90	5	77.92	78.50	-4	6,982	-0.06%
2020/10/26	1	76.40	0	0.00	76.10	1	6,938	0.01%
2020/10/23	6	77.75	2	77.70	77.60	4	6,913	0.06%
2020/10/22	105	77.47	2	77.15	77.40	103	6,931	1.49%	大買/鉅額交易
2020/10/21	123	78.08	0	0.00	78.10	123	6,890	1.79%	大買/鉅額交易
2020/10/20	0	0.00	3	79.50	79.90	-3	6,834	-0.04%
2020/10/19	4	81.30	20	81.55	80.90	-16	6,801	-0.24%
2020/10/16	142	81.98	183	81.88	79.70	-41	6,727	-0.61%	大買/大賣/
2020/10/15	76	79.07	11	78.53	80.10	65	6,535	0.99%
2020/10/14	40	74.83	19	74.80	74.90	21	6,360	0.33%
2020/10/12	4	75.68	40	76.08	76.30	-36	6,359	-0.57%
2020/10/08	0	0.00	8	76.63	76.60	-8	6,367	-0.13%
2020/10/07	1	77.60	2	78.05	77.70	-1	6,387	-0.02%
2020/10/06	8	77.20	29	77.03	77.40	-21	6,384	-0.33%
2020/10/05	9	76.27	0	0.00	76.60	9	6,387	0.14%
2020/09/30	1	75.20	2	76.45	76.40	-1	6,386	-0.02%
2020/09/29	12	76.01	1	76.00	76.00	11	6,397	0.17%
2020/09/28	196	76.75	1	75.20	77.00	195	6,451	3.02%	大買/鉅額交易
2020/09/25	4	74.98	38	75.01	74.60	-34	6,478	-0.52%
2020/09/24	6	77.55	7	77.13	76.60	-1	6,380	-0.02%
2020/09/23	7	79.66	26	79.53	78.30	-19	6,315	-0.30%
2020/09/22	4	81.73	2	81.20	81.30	2	6,232	0.03%
2020/09/21	13	83.42	16	82.86	82.80	-3	6,183	-0.05%
2020/09/18	46	83.14	139	83.32	82.70	-93	6,137	-1.52%	大賣/
2020/09/17	320	83.14	246	83.27	83.90	74	6,020	1.23%	大買/大賣/
2020/09/16	9	80.72	106	80.38	80.10	-97	5,739	-1.69%	大賣/
2020/09/15	14	80.53	42	79.94	80.50	-28	5,706	-0.49%
2020/09/14	9	79.47	164	79.78	79.40	-155	5,699	-2.72%	大賣/鉅額交易
2020/09/11	41.2	79.59	136	79.12	79.90	-94.8	5,627	-1.68%	大賣/
2020/09/10	25	79.36	33	79.97	79.00	-8	5,567	-0.14%
2020/09/09	25	78.71	102	79.61	80.70	-77	5,474	-1.41%	大賣/
2020/09/08	46	80.13	7	80.10	80.20	39	5,407	0.72%
2020/09/07	26	80.55	62	81.53	79.40	-36	5,325	-0.68%
2020/09/04	14	81.87	52	81.69	82.70	-38	5,167	-0.74%
2020/09/03	97	83.70	32	83.87	83.90	65	5,049	1.29%
2020/09/02	16	85.09	64	85.06	85.10	-48	4,860	-0.99%
2020/09/01	56	83.96	50	83.81	82.50	6	4,625	0.13%
2020/08/31	81	81.32	62	81.16	82.50	19	4,152	0.46%
2020/08/28	270	79.57	178	79.69	79.60	92	3,880	2.37%	大買/大賣/
2020/08/27	263	78.58	160	78.34	79.00	103	3,587	2.87%	大買/大賣/鉅額交易
2020/08/26	152	75.74	78	76.19	75.80	74	3,223	2.30%	大買/
2020/08/25	19	75.03	21	75.53	75.00	-2	3,051	-0.07%
2020/08/24	328	72.79	55	73.69	74.00	273	2,725	10.02%	大買/鉅額交易
2020/08/21	293	69.16	9	69.60	69.70	284	2,459	11.55%	大買/鉅額交易
2020/08/20	8	65.95	0	0.00	65.80	8	2,365	0.34%
2020/08/19	12	68.03	8	67.84	67.70	4	2,285	0.18%
2020/08/18	498	69.78	30	69.72	69.40	468	2,198	21.28%	大買/鉅額交易
2020/08/17	479	68.79	10	69.56	69.40	469	2,076	22.59%	大買/鉅額交易
2020/08/13	1	67.80	1	68.00	67.10	0	2,008	0.00%
2020/08/12	3	67.13	5	66.28	67.10	-2	1,986	-0.10%
2020/08/11	25	65.98	2	65.70	66.10	23	1,959	1.17%
2020/08/04	0	0.00	1	64.00	64.00	-1	2,042	-0.05%
2020/07/29	3	62.77	0	0.00	62.60	3	2,038	0.15%
2020/07/28	3	62.70	0	0.00	62.50	3	2,038	0.15%
2020/07/27	1	62.50	0	0.00	62.00	1	2,034	0.05%
2020/07/24	0	0.00	5	63.70	63.30	-5	2,042	-0.24%
2020/07/22	5	65.70	0	0.00	65.70	5	2,041	0.24%
2020/07/17	2	65.20	0	0.00	65.00	2	2,062	0.10%
2020/07/15	1	66.00	0	0.00	65.90	1	2,070	0.05%
2020/07/13	0	0.00	1	68.70	68.70	-1	2,052	-0.05%
2020/07/08	0	0.00	2	70.30	70.70	-2	2,059	-0.10%
2020/07/06	0	0.00	12	69.57	69.50	-12	2,043	-0.59%
2020/07/03	0	0.00	5	67.10	67.00	-5	2,054	-0.24%
2020/07/02	0	0.00	3	66.40	66.90	-3	2,083	-0.14%
2020/07/01	13	66.06	6	66.50	66.40	7	2,071	0.34%
2020/06/30	1	64.30	2	64.20	64.40	-1	2,110	-0.05%
2020/06/29	2	62.40	0	0.00	62.40	2	2,124	0.09%
2020/06/23	2	63.80	0	0.00	64.00	2	2,125	0.09%
2020/06/22	3	64.10	0	0.00	64.50	3	2,130	0.14%
2020/06/19	1	64.00	0	0.00	63.60	1	2,145	0.05%
2020/06/08	4	66.20	0	0.00	66.10	4	2,431	0.16%
2020/06/03	0	0.00	1	65.00	65.40	-1	2,409	-0.04%
2020/06/02	0	0.00	2	65.30	64.50	-2	2,399	-0.08%
2020/05/28	12	64.53	12	63.80	63.90	0	2,379	0.00%
2020/05/26	0	0.00	5	63.00	62.40	-5	2,363	-0.21%
2020/05/22	0	0.00	1	62.80	62.50	-1	2,439	-0.04%
2020/05/21	1	63.00	0	0.00	63.90	1	2,472	0.04%
2020/05/19	0	0.00	10	63.07	63.20	-10	2,467	-0.41%
2020/05/18	1	62.60	0	0.00	62.10	1	2,457	0.04%
2020/05/15	15	62.18	10	63.40	61.80	5	2,449	0.20%
2020/05/14	0	0.00	2	62.40	62.30	-2	2,428	-0.08%
2020/05/13	0	0.00	2	63.70	63.80	-2	2,413	-0.08%
2020/05/11	2	65.30	0	0.00	65.60	2	2,366	0.08%
2020/05/05	0	0.00	2	62.20	62.40	-2	2,314	-0.09%
2020/04/30	10	62.00	9	62.00	62.40	1	2,316	0.04%
2020/04/28	0	0.00	20	61.00	61.50	-20	2,313	-0.86%
2020/04/27	0	0.00	1	59.90	60.00	-1	2,351	-0.04%
2020/04/22	1	58.60	10	57.10	58.80	-9	2,318	-0.39%
2020/04/21	20	58.30	1	58.00	57.80	19	2,299	0.83%
2020/04/15	1	61.50	0	0.00	61.50	1	2,208	0.05%
2020/04/14	0	0.00	15	60.20	60.10	-15	2,184	-0.69%
2020/04/13	0	0.00	1	59.20	59.40	-1	2,166	-0.05%
2020/04/08	5	58.80	0	0.00	58.80	5	2,147	0.23%
2020/04/07	15	55.05	4	55.88	55.60	11	2,060	0.53%
2020/04/06	0	0.00	100	54.03	54.20	-100	2,008	-4.98%
2020/04/01	104	53.94	1	55.00	54.20	103	1,992	5.17%	大買/鉅額交易
2020/03/27	1	51.70	0	0.00	51.30	1	1,859	0.05%
2020/03/24	2	47.70	0	0.00	48.30	2	1,852	0.11%
2020/03/23	1	47.10	0	0.00	46.10	1	1,856	0.05%
2020/03/19	0	0.00	1	48.10	45.10	-1	1,806	-0.06%
2020/03/16	0	0.00	1	55.40	55.50	-1	1,688	-0.06%
2020/03/13	18	54.83	1	54.80	57.60	17	1,672	1.02%
2020/03/12	12	63.12	0	0.00	60.80	12	1,588	0.76%
2020/03/11	3	67.30	0	0.00	67.30	3	1,505	0.20%
2020/03/10	1	67.80	1	68.10	68.00	0	1,551	0.00%
2020/02/25	13	69.21	0	0.00	69.10	13	1,570	0.83%
2020/02/24	0	0.00	10	70.10	69.50	-10	1,523	-0.66%
2020/02/21	0	0.00	5	71.70	71.50	-5	1,503	-0.33%
2020/02/20	5	72.28	0	0.00	72.20	5	1,529	0.33%
2020/02/19	12	71.90	0	0.00	71.90	12	1,536	0.78%
2020/02/18	2	72.00	0	0.00	71.70	2	1,561	0.13%
2020/02/13	0	0.00	5	72.84	72.40	-5	1,579	-0.32%
2020/02/06	1	71.80	0	0.00	72.00	1	1,835	0.05%
2020/02/03	2	68.50	0	0.00	68.90	2	2,110	0.09%
2020/01/31	2	71.10	0	0.00	70.70	2	2,123	0.09%
2020/01/20	2	75.50	1	75.40	75.50	1	2,169	0.05%
2020/01/17	0	0.00	7	75.81	75.60	-7	2,197	-0.32%
2020/01/15	0	0.00	3	75.50	75.30	-3	2,198	-0.14%
2020/01/14	3	75.57	0	0.00	75.60	3	2,212	0.14%
2020/01/07	0	0.00	15	74.20	74.50	-15	2,273	-0.66%
2020/01/06	3	74.60	0	0.00	74.30	3	2,279	0.13%
2020/01/03	7	76.26	48	76.54	75.70	-41	2,275	-1.80%
2020/01/02	5	76.00	5	75.90	76.30	0	2,264	0.00%
2019/12/31	5	75.30	0	0.00	75.50	5	2,270	0.22%
2019/12/26	0	0.00	1	75.80	75.80	-1	2,268	-0.04%
2019/12/24	2	75.30	0	0.00	75.30	2	2,322	0.09%
2019/12/23	0	0.00	8	75.70	75.30	-8	2,369	-0.34%
2019/12/20	8	76.24	1	76.30	76.10	7	2,385	0.29%
2019/12/19	1	75.80	0	0.00	75.70	1	2,387	0.04%
2019/12/18	3	75.60	16	75.80	75.60	-13	2,390	-0.54%
2019/12/17	0	0.00	11	75.16	75.20	-11	2,392	-0.46%
2019/12/16	1	74.00	120	74.50	74.60	-119	2,422	-4.91%	大賣/鉅額交易
2019/12/13	0	0.00	1	75.10	74.60	-1	2,467	-0.04%
2019/12/12	17	75.02	0	0.00	74.80	17	2,567	0.66%
2019/12/11	2	75.10	56	74.96	74.80	-54	2,569	-2.10%
2019/12/10	0	0.00	11	74.70	75.10	-11	2,576	-0.43%
2019/12/09	0	0.00	135	74.82	74.70	-135	2,588	-5.22%	大賣/鉅額交易
2019/12/06	5	75.60	4	75.98	75.50	1	2,605	0.04%
2019/12/05	382	76.10	39	75.87	75.80	343	2,656	12.91%	大買/鉅額交易
2019/12/04	1	74.10	0	0.00	74.00	1	2,687	0.04%
2019/12/02	1	74.10	3	74.30	74.50	-2	2,878	-0.07%
2019/11/29	10	75.20	2	74.80	75.00	8	3,123	0.26%
2019/11/28	3	75.50	0	0.00	75.10	3	3,153	0.10%
2019/11/21	1	74.80	0	0.00	75.10	1	3,321	0.03%
2019/11/19	1	75.20	0	0.00	75.20	1	3,326	0.03%
2019/11/13	0	0.00	21	75.18	75.10	-21	3,341	-0.63%
2019/11/12	4	74.03	0	0.00	74.20	4	3,370	0.12%
2019/11/11	0	0.00	18	73.80	73.60	-18	3,397	-0.53%
2019/11/08	0	0.00	2	75.10	75.00	-2	3,389	-0.06%
2019/11/07	40	74.75	2	74.40	74.50	38	3,402	1.12%
2019/11/06	10	75.80	14	75.76	75.80	-4	3,349	-0.12%
2019/11/05	8	74.80	5	74.50	74.50	3	3,319	0.09%
2019/11/04	2	74.95	0	0.00	74.40	2	3,306	0.06%
2019/11/01	20	75.18	0	0.00	74.90	20	3,263	0.61%
2019/10/31	3	76.90	0	0.00	76.00	3	3,189	0.09%
2019/10/30	4	77.68	0	0.00	78.10	4	3,079	0.13%
2019/10/29	1	78.50	3	77.80	77.60	-2	3,051	-0.07%
2019/10/28	3	78.20	2	79.00	78.60	1	3,016	0.03%
2019/10/25	0	0.00	1	80.10	80.10	-1	2,977	-0.03%
2019/10/23	0	0.00	3	81.17	80.30	-3	2,977	-0.10%
2019/10/18	1	81.30	10	83.00	81.00	-9	3,026	-0.30%
2019/10/17	1	81.00	14	80.40	81.20	-13	2,964	-0.44%
2019/10/15	0	0.00	6	80.70	80.60	-6	2,957	-0.20%
2019/10/09	25	80.07	56	79.93	81.00	-31	2,945	-1.05%
2019/10/08	4	81.10	0	0.00	80.60	4	2,935	0.14%
2019/10/07	1	82.20	10	81.40	81.90	-9	2,919	-0.31%
2019/10/02	0	0.00	1	82.60	82.60	-1	2,892	-0.03%
2019/10/01	8	82.34	3	82.37	82.30	5	2,883	0.17%
2019/09/27	1	81.60	8	81.79	81.60	-7	2,870	-0.24%
2019/09/26	2	83.90	1	84.70	83.30	1	2,833	0.04%
2019/09/24	5	83.50	1	84.20	83.00	4	2,801	0.14%
2019/09/23	3	82.80	0	0.00	82.80	3	2,766	0.11%
2019/09/20	0	0.00	7	83.00	83.00	-7	2,772	-0.25%
2019/09/19	3	83.00	50	82.50	82.80	-47	2,758	-1.70%
2019/09/18	6	81.50	17	81.82	81.90	-11	2,777	-0.40%
2019/09/17	108	83.48	36	82.20	81.20	72	2,728	2.64%	大買/
2019/09/12	0.3	81.80	2	81.50	81.80	-1.8	2,675	-0.07%
2019/09/10	0	0.00	1	81.90	81.30	-1	2,650	-0.04%
2019/09/09	3	81.80	18	81.71	81.50	-15	2,612	-0.57%
2019/09/06	3	82.10	7	82.34	82.10	-4	2,543	-0.16%
2019/09/05	30.2	81.53	10	81.90	81.90	20.2	2,451	0.82%
2019/09/04	19	81.71	39	81.87	82.00	-20	2,365	-0.85%
2019/09/03	134	81.44	102	80.51	80.70	32	2,259	1.42%	大買/大賣/
2019/08/30	0.3	78.80	0	0.00	78.80	0.3	1,958	0.02%
2019/08/28	3	80.03	9	80.46	79.30	-6	1,914	-0.31%
2019/08/27	64.2	79.67	39	79.73	79.20	25.2	1,862	1.35%
2019/08/26	0.2	77.00	0	0.00	77.00	0.2	1,752	0.01%
2019/08/23	1	77.30	0	0.00	77.80	1	1,743	0.06%
2019/08/22	1	78.30	1	77.80	77.80	0	1,743	0.00%
2019/08/19	13	78.38	0	0.00	77.80	13	1,724	0.75%
2019/08/16	0	0.00	2	78.25	78.00	-2	1,719	-0.12%
2019/08/15	0	0.00	1	76.70	77.90	-1	1,728	-0.06%
2019/08/14	1	77.50	2	78.80	77.90	-1	1,708	-0.06%
2019/08/13	2	76.90	0	0.00	77.20	2	1,703	0.12%
2019/08/07	0	0.00	4	73.50	73.10	-4	1,763	-0.23%
2019/08/06	2	74.80	0	0.00	74.80	2	1,788	0.11%
2019/07/29	3	78.83	0	0.00	78.50	3	2,026	0.15%
2019/07/26	6	79.10	5	79.30	79.00	1	2,048	0.05%
2019/07/25	5	78.90	1	79.50	79.20	4	2,053	0.19%
2019/07/24	10	79.00	15	78.95	78.80	-5	2,081	-0.24%
2019/07/23	1	77.70	0	0.00	77.70	1	2,090	0.05%
2019/07/22	20	77.32	21	77.39	77.50	-1	2,094	-0.05%
2019/07/17	2	75.70	0	0.00	75.40	2	2,123	0.09%
2019/07/12	3	76.10	3	76.57	76.30	0	2,269	0.00%
2019/07/09	2	75.20	0	0.00	75.20	2	2,571	0.08%
2019/07/04	1	74.40	0	0.00	74.40	1	2,641	0.04%
2019/07/01	0	0.00	3	74.30	74.50	-3	2,702	-0.11%
2019/06/25	8	73.84	0	0.00	72.90	8	2,776	0.29%
2019/06/24	0	0.00	4	72.20	72.30	-4	2,766	-0.14%
2019/06/20	1	71.50	10	72.06	72.40	-9	2,813	-0.32%
2019/06/19	1	70.60	0	0.00	71.10	1	2,896	0.03%
2019/06/12	1	70.60	0	0.00	70.50	1	3,426	0.03%
2019/06/11	7	70.91	5	71.10	70.60	2	3,487	0.06%
2019/06/03	6	69.53	0	0.00	69.60	6	3,580	0.17%
2019/05/31	0	0.00	2	70.70	70.80	-2	3,592	-0.06%
2019/05/30	2	70.50	1	70.30	70.30	1	3,624	0.03%
2019/05/29	0	0.00	1	70.10	70.10	-1	3,673	-0.03%
2019/05/28	1	69.90	0	0.00	68.60	1	3,689	0.03%
2019/05/23	1	70.40	0	0.00	70.10	1	3,829	0.03%
2019/05/21	0	0.00	1	68.40	69.50	-1	3,853	-0.03%
2019/05/20	0	0.00	2	67.30	67.50	-2	3,903	-0.05%
2019/05/17	2	68.40	0	0.00	68.50	2	3,911	0.05%
2019/05/16	0	0.00	3	69.47	69.70	-3	3,894	-0.08%
2019/05/15	1	68.70	0	0.00	69.20	1	3,886	0.03%
2019/05/14	5	68.72	0	0.00	69.30	5	3,919	0.13%
2019/05/13	0	0.00	2	71.70	70.20	-2	3,910	-0.05%
2019/05/10	0	0.00	2	73.40	73.50	-2	3,847	-0.05%
2019/05/09	4	76.83	0	0.00	75.80	4	3,794	0.11%
2019/05/08	1	77.70	10	77.20	77.50	-9	3,787	-0.24%
2019/05/07	0	0.00	24	79.02	78.70	-24	3,763	-0.64%
2019/05/03	0	0.00	1	81.50	81.10	-1	3,773	-0.03%
2019/04/29	1	78.70	0	0.00	78.60	1	3,962	0.03%
2019/04/23	2	81.90	21	80.86	81.10	-19	4,027	-0.47%
2019/04/22	34	82.43	14	81.91	81.80	20	4,006	0.50%
2019/04/19	2	80.40	0	0.00	80.40	2	3,969	0.05%
2019/04/18	2	80.65	23	80.70	80.10	-21	3,974	-0.53%
2019/04/17	87	83.54	35	83.13	82.00	52	3,968	1.31%
2019/04/16	19	82.92	39	82.94	83.40	-20	3,921	-0.51%
2019/04/15	47	82.55	4	81.93	82.80	43	3,849	1.12%
2019/04/12	1	80.00	0	0.00	79.90	1	3,857	0.03%
2019/04/11	15	80.00	1	81.10	79.90	14	3,945	0.35%
2019/04/10	2	81.10	0	0.00	80.90	2	4,001	0.05%
2019/04/09	15	81.50	0	0.00	81.60	15	4,012	0.37%
2019/04/08	0	0.00	1	81.50	81.50	-1	4,052	-0.02%
2019/04/02	0	0.00	0	81.30	81.10	0	4,059	0.00%
2019/03/28	0	0.00	1	81.30	80.50	-1	4,008	-0.02%
2019/03/27	2	80.70	1	81.20	80.90	1	4,039	0.02%
2019/03/22	1	82.20	3	83.90	81.70	-2	4,118	-0.05%
2019/03/21	0	0.00	1	82.70	82.80	-1	4,101	-0.02%
2019/03/20	0	0.00	2	83.05	82.80	-2	4,119	-0.05%
2019/03/19	2	81.65	1	81.40	81.70	1	4,097	0.02%
2019/03/18	5	80.30	10	79.80	81.60	-5	4,130	-0.12%
2019/03/15	1.5	76.93	0	0.00	76.50	1.5	3,954	0.04%
2019/03/14	2	78.70	1	78.10	76.70	1	3,935	0.03%
2019/03/11	1	79.00	1	79.30	78.80	0	3,943	0.00%
2019/03/08	0	0.00	1	77.10	78.20	-1	4,004	-0.02%
2019/03/06	1	78.10	0	0.00	78.10	1	4,069	0.02%
2019/03/05	1	77.80	3	79.00	77.40	-2	4,202	-0.05%
2019/03/04	1	79.80	0	0.00	78.70	1	4,188	0.02%
2019/02/26	0	0.00	1	79.50	78.80	-1	4,137	-0.02%
2019/02/25	2	78.70	11	78.66	78.90	-9	4,080	-0.22%
2019/02/21	0	0.00	0	78.00	77.60	0	4,007	0.00%
2019/02/19	0	0.00	1	77.70	77.20	-1	3,955	-0.03%
2019/02/15	3	76.43	0	0.00	75.40	3	3,863	0.08%
2019/02/13	4	76.35	1	77.10	76.30	3	3,813	0.08%
2019/02/12	3	75.67	0	0.00	75.70	3	3,760	0.08%
2019/02/11	0	0.00	1	76.40	76.30	-1	3,724	-0.03%
2019/01/29	1	75.00	0	0.00	74.70	1	3,688	0.03%
2019/01/25	0	0.00	1	75.70	75.60	-1	3,646	-0.03%
2019/01/24	5	76.62	0	0.00	76.50	5	3,606	0.14%
2019/01/22	5	76.96	2	77.00	75.50	3	3,566	0.08%
2019/01/21	0	0.00	34	78.42	77.50	-34	3,489	-0.97%
2019/01/18	0	0.00	2	78.40	78.70	-2	3,424	-0.06%
2019/01/17	0	0.00	2	79.90	79.40	-2	3,394	-0.06%
2019/01/15	1	81.60	5	80.80	81.00	-4	3,446	-0.12%
2019/01/09	1	81.90	0	0.00	80.60	1	3,377	0.03%
2019/01/08	3	81.97	0	0.00	82.50	3	3,328	0.09%
2019/01/07	7	81.89	1	81.60	82.00	6	3,293	0.18%
2019/01/03	1	82.30	3	82.17	82.20	-2	3,165	-0.06%
2019/01/02	2	82.75	1	80.90	80.90	1	3,059	0.03%
2018/12/28	2	79.30	0	0.00	79.90	2	2,974	0.07%
2018/12/27	1	78.50	2	79.10	79.00	-1	2,964	-0.03%
2018/12/26	7	77.33	1	78.20	77.10	6	2,902	0.21%
2018/12/24	6	79.62	1	80.20	80.50	5	2,843	0.18%
2018/12/21	1	78.70	0	0.00	77.90	1	2,821	0.04%
2018/12/20	0	0.00	1	79.00	78.40	-1	2,799	-0.04%
2018/12/19	1	79.30	0	0.00	78.80	1	2,767	0.04%
2018/12/18	0	0.00	1	79.30	78.60	-1	2,707	-0.04%
2018/12/17	3	80.97	5	79.74	79.10	-2	2,711	-0.07%
2018/12/14	6	80.12	2	81.15	80.90	4	2,682	0.15%
2018/12/13	1	79.40	3	80.17	80.00	-2	2,665	-0.08%
2018/12/12	1	80.80	1	80.40	80.50	0	2,751	0.00%
2018/12/11	6	79.70	9.1	79.80	80.50	-3.1	2,727	-0.11%
2018/12/10	0	0.00	6	77.53	77.30	-6	2,619	-0.23%
2018/12/07	1	75.50	1	76.40	76.40	0	2,597	0.00%
2018/12/06	1	74.00	0	0.00	74.20	1	2,591	0.04%
2018/12/04	1	79.10	0	0.00	78.30	1	2,572	0.04%
2018/12/03	0	0.00	9.1	79.58	79.50	-9.1	2,563	-0.35%
2018/11/30	6	77.00	0	0.00	77.00	6	2,500	0.24%
2018/11/29	1	77.90	0	0.00	77.00	1	2,526	0.04%
2018/11/28	10	76.75	8	77.15	77.50	2	2,469	0.08%
2018/11/20	10	74.00	2	75.30	74.00	8	2,246	0.36%
2018/11/19	0	0.00	2	74.75	74.70	-2	2,228	-0.09%
2018/11/15	0	0.00	1	73.90	73.90	-1	2,186	-0.05%
2018/11/12	1	73.80	0	0.00	73.30	1	2,190	0.05%
2018/11/09	2	73.70	0	0.00	73.50	2	2,193	0.09%
2018/11/08	0	0.00	7	74.29	73.90	-7	2,154	-0.32%
2018/11/07	0	0.00	5	73.14	73.20	-5	2,125	-0.24%
2018/11/06	8	73.66	3	72.37	71.50	5	2,124	0.24%
2018/11/02	1	72.60	0	0.00	72.80	1	2,116	0.05%
2018/11/01	5	72.16	0	0.00	72.30	5	2,118	0.24%
2018/10/31	0	0.00	4	70.50	72.00	-4	2,107	-0.19%
2018/10/30	5	67.78	2	68.25	68.80	3	2,121	0.14%
2018/10/29	4	72.23	2	69.10	68.90	2	2,137	0.09%
2018/10/26	3	72.20	3	73.80	72.60	0	2,098	0.00%
2018/10/25	0	0.00	12	73.30	72.60	-12	2,058	-0.58%
2018/10/24	0	0.00	41	74.06	74.00	-41	2,031	-2.02%
2018/10/23	2	72.35	5	71.92	71.20	-3	1,948	-0.15%
2018/10/17	0	0.00	4	70.88	71.10	-4	1,931	-0.21%
2018/10/16	0	0.00	4	68.75	69.70	-4	1,934	-0.21%
2018/10/12	0	0.00	6	66.30	67.50	-6	1,939	-0.31%
2018/10/11	10	66.13	0	0.00	64.30	10	1,976	0.51%
2018/10/09	0	0.00	2	70.80	69.90	-2	1,985	-0.10%
2018/10/08	0	0.00	2	70.75	70.50	-2	1,986	-0.10%
2018/10/05	20	70.19	4	69.30	70.00	16	1,991	0.80%
2018/10/04	11	72.00	0	0.00	72.00	11	1,985	0.55%
2018/10/03	1	72.50	0	0.00	72.70	1	1,991	0.05%
2018/10/02	0	0.00	1	74.50	74.10	-1	1,991	-0.05%
2018/10/01	0	0.00	2	74.50	74.20	-2	2,005	-0.10%
2018/09/28	5	74.96	7	75.39	74.10	-2	2,032	-0.10%
2018/09/27	2	74.40	4	74.75	74.90	-2	2,000	-0.10%
2018/09/26	25	73.96	1	75.00	73.40	24	1,980	1.21%
2018/09/25	5	75.50	2	75.25	75.20	3	1,964	0.15%
2018/09/21	1	75.60	3.7	75.11	75.10	-2.7	1,938	-0.14%
2018/09/20	0	0.00	4.1	74.49	74.10	-4.1	1,904	-0.21%
2018/09/19	11	73.68	0	0.00	72.60	11	1,830	0.60%
2018/09/18	7	74.54	17	74.39	74.10	-10	1,753	-0.57%
2018/09/17	21	72.48	6	71.75	72.50	15	1,596	0.94%
2018/09/14	1	68.70	2	68.95	68.80	-1	1,514	-0.07%
2018/09/13	1	69.40	0	0.00	68.10	1	1,496	0.07%
2018/09/12	3	69.10	1	68.60	69.00	2	1,486	0.13%
2018/09/11	1	70.30	1	70.00	70.00	0	1,476	0.00%
2018/09/10	2	69.75	0	0.00	69.20	2	1,457	0.14%
2018/09/07	1	72.70	2	73.10	70.80	-1	1,430	-0.07%
2018/09/06	1	71.70	1	72.50	71.80	0	1,407	0.00%
2018/09/05	5	72.50	10	71.91	71.90	-5	1,384	-0.36%
2018/09/04	0	0.00	1	69.50	69.20	-1	1,313	-0.08%
2018/09/03	1	68.00	0	0.00	68.00	1	1,313	0.08%
2018/08/31	1	68.50	0	0.00	68.60	1	1,349	0.07%
2018/08/30	1	69.00	0	0.00	68.90	1	1,365	0.07%
2018/08/29	1	70.30	4	70.10	70.20	-3	1,368	-0.22%
2018/08/28	0	0.00	1	69.00	68.70	-1	1,375	-0.07%
2018/08/24	1	67.50	0	0.00	67.30	1	1,427	0.07%
2018/08/20	5	68.72	2	68.85	68.10	3	1,419	0.21%
2018/08/17	1	69.50	0	0.00	69.50	1	1,395	0.07%
2018/08/16	1	70.00	0	0.00	70.00	1	1,403	0.07%
2018/08/15	1	71.50	0	0.00	71.00	1	1,408	0.07%
2018/08/14	1	72.50	0	0.00	72.10	1	1,454	0.07%
2018/08/13	4	71.05	0	0.00	72.00	4	1,495	0.27%
2018/08/10	0	0.00	2	74.30	73.90	-2	1,479	-0.14%
2018/08/09	1	74.10	0	0.00	73.80	1	1,477	0.07%
2018/08/08	0	0.00	19	79.08	79.00	-19	1,469	-1.29%
2018/08/07	6	78.97	2	79.20	78.90	4	1,462	0.27%
2018/08/06	11	79.10	8	80.24	79.10	3	1,475	0.20%
2018/08/03	4	79.08	4.4	78.95	79.00	-0.4	1,436	-0.03%
2018/08/02	0	0.00	1	76.90	76.70	-1	1,421	-0.07%
2018/07/26	1	75.30	1	76.00	75.60	0	1,473	0.00%
2018/07/24	1	77.10	0	0.00	77.50	1	1,467	0.07%
2018/07/23	0	0.00	2	78.35	78.20	-2	1,449	-0.14%
2018/07/20	0	0.00	2	77.85	77.20	-2	1,449	-0.14%
2018/07/18	2	77.15	7	77.79	77.60	-5	1,464	-0.34%
2018/07/17	0	0.00	1	76.20	77.00	-1	1,424	-0.07%
2018/07/13	0	0.00	4	76.08	75.20	-4	1,491	-0.27%
2018/07/12	0	0.00	4	75.30	75.40	-4	1,503	-0.27%
2018/07/10	0	0.00	1	75.00	74.80	-1	1,533	-0.07%
2018/07/09	0	0.00	1	74.50	74.40	-1	1,534	-0.07%
2018/07/06	0	0.00	4	73.20	73.90	-4	1,524	-0.26%
2018/07/04	4	71.38	0	0.00	71.20	4	1,515	0.26%
2018/06/29	0	0.00	2	72.75	72.70	-2	1,573	-0.13%
2018/06/28	1	70.50	0	0.00	70.50	1	1,564	0.06%
2018/06/25	1	71.00	0	0.00	71.70	1	1,599	0.06%
2018/06/22	3	71.73	0	0.00	71.30	3	1,619	0.19%
2018/06/21	1	72.50	0	0.00	72.30	1	1,626	0.06%
2018/06/20	0	0.00	1	73.00	73.40	-1	1,631	-0.06%
2018/06/15	1	72.80	0	0.00	73.10	1	1,633	0.06%
2018/06/13	0	0.00	1	74.20	73.90	-1	1,650	-0.06%
2018/06/08	1	75.50	3	75.33	74.50	-2	1,697	-0.12%
2018/06/05	0	0.00	1	74.70	73.60	-1	1,711	-0.06%
2018/06/01	0	0.00	6	73.55	72.80	-6	1,727	-0.35%
2018/05/31	0	0.00	1	71.60	71.60	-1	1,710	-0.06%
2018/05/28	0	0.00	3	71.90	71.90	-3	1,781	-0.17%
2018/05/22	1	69.80	0	0.00	69.70	1	1,782	0.06%
2018/05/21	2	70.40	0	0.00	71.50	2	1,742	0.11%
2018/05/18	1	68.20	1	68.00	68.00	0	1,704	0.00%
2018/05/17	0	0.00	2	67.70	68.10	-2	1,709	-0.12%
2018/05/14	1	66.50	0	0.00	66.10	1	1,692	0.06%
2018/05/09	2	66.70	10.3	66.71	66.70	-8.3	1,645	-0.50%
2018/05/08	5	68.30	0	0.00	68.10	5	1,622	0.31%
2018/05/02	1	70.10	0	0.00	70.40	1	1,636	0.06%
2018/04/27	1	67.70	0	0.00	68.20	1	1,660	0.06%
2018/04/26	11	68.87	0	0.00	67.70	11	1,656	0.66%
2018/04/25	6	69.92	0	0.00	70.00	6	1,636	0.37%
2018/04/23	2	69.20	0	0.00	69.50	2	1,602	0.12%
2018/04/20	13	69.91	0	0.00	69.00	13	1,594	0.82%
2018/04/19	13	71.71	0	0.00	71.40	13	1,519	0.86%
2018/04/17	13	73.77	0	0.00	73.50	13	1,453	0.89%
2018/04/16	6	75.20	0	0.00	74.80	6	1,423	0.42%
2018/04/13	3	75.83	0	0.00	75.90	3	1,416	0.21%
2018/04/11	4	76.13	0	0.00	76.00	4	1,430	0.28%
2018/04/10	2	76.90	0	0.00	76.60	2	1,465	0.14%
2018/04/03	6	77.85	0	0.00	78.00	6	1,452	0.41%
2018/03/28	2	75.95	0	0.00	76.00	2	1,385	0.14%
2018/03/27	2	76.55	0	0.00	76.90	2	1,353	0.15%
2018/03/26	0	0.00	2	77.10	77.30	-2	1,337	-0.15%
2018/03/23	6	77.00	0	0.00	77.50	6	1,326	0.45%
2018/03/15	1	79.70	0	0.00	79.30	1	1,225	0.08%
2018/03/14	2	79.30	2	79.20	79.00	0	1,208	0.00%
2018/03/13	18	79.01	0	0.00	79.10	18	1,194	1.51%
2018/03/09	0	0.00	1	79.50	78.90	-1	1,177	-0.08%
2018/03/07	1	78.20	0	0.00	78.00	1	1,145	0.09%
2018/03/06	1	78.10	0	0.00	78.10	1	1,127	0.09%
2018/03/05	5	79.02	0	0.00	78.50	5	1,103	0.45%
2018/03/02	4	79.65	0	0.00	79.70	4	1,062	0.38%
2018/03/01	4	80.45	0	0.00	80.10	4	1,068	0.37%
2018/02/26	1	81.60	0	0.00	81.30	1	1,080	0.09%
2018/02/22	1	80.00	0	0.00	80.20	1	1,086	0.09%
2018/02/06	5	82.74	15	83.07	81.30	-10	1,120	-0.89%
2018/02/05	5	84.52	0	0.00	84.20	5	1,104	0.45%
2018/02/02	2	85.40	0	0.00	85.20	2	1,111	0.18%
2018/02/01	2	86.10	0	0.00	86.00	2	1,163	0.17%
2018/01/23	3	87.60	5	87.20	86.90	-2	1,152	-0.17%
2018/01/18	1	86.50	0	0.00	86.70	1	1,151	0.09%
2018/01/16	5	87.00	0	0.00	86.30	5	1,157	0.43%
2018/01/11	1	85.00	0	0.00	84.80	1	1,224	0.08%
2018/01/10	1	85.60	0	0.00	85.20	1	1,243	0.08%
2018/01/09	1	85.90	0	0.00	85.70	1	1,282	0.08%
2018/01/03	1	86.50	0	0.00	87.20	1	1,247	0.08%