啟碁 (6285)-陽信券商分點個股進出

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
114.0
漲跌
▲1.0
漲幅
+0.88%
成交量
1,335張
產業
上市通信網路類股
1071人加入追蹤

立即追蹤
本地時間:13:30

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－陽信券商分點個股進出

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

陽信券商分點個股進出
陽信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
2024/11/21	0	0.00	1	115.50	114.00	-1	2,803	-0.04%
2024/11/20	0	0.00	1	113.50	113.00	-1	2,842	-0.04%
2024/11/14	9	123.00	0	0.00	121.00	9	2,816	0.32%
2024/11/13	10	120.60	7	122.50	122.00	3	2,818	0.11%
2024/11/12	0	0.00	1	121.00	120.50	-1	2,809	-0.04%
2024/11/08	2	123.50	1	119.50	119.00	1	2,885	0.03%
2024/11/07	4	122.00	4	123.00	123.50	0	2,961	0.00%
2024/11/04	0	0.00	5	121.50	119.00	-5	2,981	-0.17%
2024/10/30	0	125.00	0	0.00	122.00	0	3,077	0.00%
2024/10/28	1	123.00	0	0.00	124.00	1	2,992	0.03%
2024/10/25	7	122.07	1	121.50	124.50	6	2,891	0.21%
2024/10/14	0	0.00	1	114.50	115.00	-1	3,020	-0.03%
2024/10/09	0	0.00	4	115.38	113.00	-4	3,052	-0.13%
2024/10/08	2	115.00	6	116.08	115.00	-4	3,082	-0.13%
2024/10/07	2	114.50	2	116.00	117.00	0	3,145	0.00%
2024/10/04	1	114.00	0	0.00	114.00	1	3,174	0.03%
2024/10/01	6	114.50	5	115.20	114.00	1	3,191	0.03%
2024/09/27	0	0.00	1	119.00	117.00	-1	3,326	-0.03%
2024/09/26	0	0.00	2	121.00	119.00	-2	3,616	-0.06%
2024/09/25	4	120.50	5	121.20	120.50	-1	3,698	-0.03%
2024/09/24	0	0.00	0.2	119.00	119.00	-0.2	3,746	-0.01%
2024/09/20	1	118.00	1	119.00	118.00	0	3,821	0.00%
2024/09/12	1	113.00	1	113.00	113.00	0	4,119	0.00%
2024/09/04	2	113.00	0	0.00	113.50	2	4,248	0.05%
2024/09/03	2.2	119.73	0	0.00	118.50	2.2	4,267	0.05%
2024/08/29	2	122.00	0	0.00	121.50	2	4,377	0.05%
2024/08/28	1	124.00	0	0.00	123.00	1	4,426	0.02%
2024/08/23	1	124.00	1	124.50	124.00	0	4,708	0.00%
2024/08/21	0	0.00	1	124.50	123.00	-1	4,720	-0.02%
2024/08/20	0	0.00	1	124.00	124.00	-1	4,737	-0.02%
2024/08/16	0	0.00	4	120.25	122.00	-4	4,816	-0.08%
2024/08/15	2	118.75	0	0.00	118.50	2	4,817	0.04%
2024/08/14	1	121.00	3	121.50	120.00	-2	4,836	-0.04%
2024/08/13	1	119.00	0	0.00	120.00	1	4,854	0.02%
2024/08/09	4	121.50	0	0.00	121.50	4	4,818	0.08%
2024/08/07	2	130.00	0	0.00	130.50	2	4,655	0.04%
2024/08/02	2	135.00	0	0.00	138.00	2	4,681	0.04%
2024/08/01	2	140.00	0	0.00	141.50	2	4,635	0.04%
2024/07/26	1	139.50	0	0.00	140.00	1	4,607	0.02%
2024/07/22	2	141.50	0	0.00	141.00	2	4,626	0.04%
2024/07/15	3	147.50	0	0.00	146.00	3	4,605	0.07%
2024/07/11	1	148.50	0	0.00	148.00	1	4,677	0.02%
2024/07/10	1	147.50	0	0.00	147.50	1	4,751	0.02%
2024/07/09	6	149.58	0	0.00	148.00	6	4,764	0.13%
2024/07/03	0	0.00	8	148.50	144.50	-8	4,742	-0.17%
2024/07/02	11	144.73	2	145.50	144.50	9	4,665	0.19%
2024/07/01	2	159.25	0	0.00	157.00	2	4,363	0.05%
2024/06/28	1	161.50	2	164.75	161.00	-1	4,321	-0.02%
2024/06/27	2	163.50	0	0.00	162.00	2	4,277	0.05%
2024/06/26	1	168.00	0	0.00	168.50	1	4,402	0.02%
2024/06/24	0	0.00	1	167.00	165.50	-1	4,469	-0.02%
2024/06/21	0	0.00	2	171.00	170.00	-2	4,460	-0.04%
2024/06/06	2	161.00	0	0.00	162.00	2	6,003	0.03%
2024/05/31	0	0.00	2	164.00	156.00	-2	6,223	-0.03%
2024/05/30	2	161.00	0	0.00	159.50	2	6,182	0.03%
2024/05/29	0	0.00	1	164.00	163.50	-1	6,257	-0.02%
2024/05/24	1	160.00	4	159.25	160.00	-3	6,297	-0.05%
2024/05/20	0	0.00	13	157.69	156.00	-13	6,868	-0.19%
2024/05/17	0	0.00	10.1	154.01	155.00	-10.1	6,876	-0.15%
2024/05/16	20	154.25	0	151.00	156.00	20	6,960	0.29%
2024/05/10	1	145.00	0	147.00	146.00	1	6,961	0.01%
2024/05/09	20	151.50	20.1	151.32	148.50	-0.1	6,911	0.00%
2024/05/02	0	0.00	1	152.00	152.50	-1	6,840	-0.01%
2024/04/30	3	150.67	0	0.00	150.50	3	6,869	0.04%
2024/04/22	0	0.00	10	145.50	144.00	-10	7,597	-0.13%
2024/04/19	10	150.00	0	0.00	147.00	10	7,575	0.13%
2024/04/02	0	0.00	10	155.00	157.50	-10	7,565	-0.13%
2024/03/28	0	0.00	1	155.00	154.50	-1	7,549	-0.01%
2024/03/27	11	156.27	2	151.05	156.00	9	7,564	0.12%
2024/03/26	1	148.00	0	0.00	149.50	1	7,667	0.01%
2024/03/22	0	0.00	3	155.00	154.00	-3	7,977	-0.04%
2024/03/21	5.5	154.09	6	154.00	153.50	-0.5	8,085	-0.01%
2024/03/20	2	161.25	2	163.24	157.50	0	8,114	0.00%
2024/03/19	1	160.50	2.1	160.46	161.00	-1.1	8,335	-0.01%
2024/03/18	2	155.25	1	157.00	157.50	1	8,815	0.01%
2024/03/14	11	160.59	43	158.56	155.50	-32	9,679	-0.33%
2024/03/13	30	156.50	13	154.77	156.00	17	9,453	0.18%
2024/03/12	20	146.50	11	145.45	150.00	9	9,228	0.10%
2024/03/11	0	0.00	1	144.50	143.00	-1	9,176	-0.01%
2024/03/08	2	143.75	0	0.00	143.50	2	9,265	0.02%
2024/03/07	1	150.00	2	152.75	150.00	-1	9,434	-0.01%
2024/03/06	3	155.00	0	0.00	154.50	3	9,335	0.03%
2024/03/05	1	157.50	0	0.00	157.00	1	9,277	0.01%
2024/03/04	2.1	157.60	2	157.25	156.50	0.1	9,228	0.00%
2024/02/27	1.1	151.00	2	155.50	153.00	-0.9	9,163	-0.01%
2024/02/26	3	157.50	0	0.00	156.00	3	9,082	0.03%
2024/02/23	5	155.30	2	157.51	156.00	3	9,025	0.03%
2024/02/22	2	153.75	4.1	153.73	156.50	-2.1	8,926	-0.02%
2024/02/20	0	0.00	2	148.00	145.50	-2	8,678	-0.02%
2024/02/19	1	147.50	0	0.00	147.00	1	8,706	0.01%
2024/01/31	2.2	143.05	1	144.00	143.00	1.2	8,922	0.01%
2024/01/30	0.2	145.00	0	0.00	144.00	0.2	8,981	0.00%
2024/01/29	0	0.00	1	146.50	146.00	-1	9,093	-0.01%
2024/01/26	1	143.50	0	0.00	144.50	1	9,440	0.01%
2024/01/24	1	149.00	1	147.00	146.50	0	9,653	0.00%
2024/01/23	1	147.50	5	147.90	148.50	-4	9,692	-0.04%
2024/01/22	0.3	143.67	3	146.33	143.50	-2.7	9,638	-0.03%
2024/01/19	12.3	144.52	3	144.83	143.00	9.3	9,513	0.10%
2024/01/17	3.1	152.00	3	155.00	151.50	0.1	9,237	0.00%
2024/01/16	0	0.00	5	154.20	156.50	-5	9,180	-0.05%
2024/01/15	0	0.00	0.1	152.50	152.50	-0.1	9,096	0.00%
2024/01/12	1	149.00	0	0.00	148.50	1	9,105	0.01%
2024/01/10	4	148.50	0	0.00	149.50	4	9,189	0.04%
2024/01/09	1	151.50	0	0.00	151.00	1	9,200	0.01%
2024/01/05	1	153.50	0	0.00	152.50	1	9,354	0.01%
2024/01/03	2	155.00	0	0.00	155.00	2	9,529	0.02%
2024/01/02	1	157.50	0	0.00	157.50	1	9,552	0.01%
2023/12/26	1	156.00	1	158.00	157.50	0	9,812	0.00%
2023/12/21	2.1	151.78	0	0.00	152.00	2.1	9,821	0.02%
2023/12/20	0.2	157.00	0	0.00	156.50	0.2	9,718	0.00%
2023/12/18	0.1	164.50	0	0.00	164.00	0.1	9,908	0.00%
2023/12/14	36.3	170.86	38	167.32	167.50	-1.7	10,063	-0.02%
2023/12/13	4	163.00	4	165.38	167.00	0	9,718	0.00%
2023/12/12	13	155.23	22.5	157.30	155.50	-9.5	9,115	-0.10%
2023/12/11	9.7	146.43	12.1	147.01	149.50	-2.3	8,624	-0.03%
2023/12/07	0.3	137.17	0	0.00	136.50	0.3	8,494	0.00%
2023/12/06	0.5	138.50	1.3	138.74	138.00	-0.8	8,719	-0.01%
2023/12/05	2	138.00	1	137.00	139.50	1	8,880	0.01%
2023/12/04	0	0.00	22.2	139.37	139.50	-22.2	9,074	-0.24%
2023/12/01	1.2	137.37	1	136.50	136.50	0.2	9,253	0.00%
2023/11/30	10	136.50	0	0.00	136.50	10	9,334	0.11%
2023/11/29	0.2	138.00	0	0.00	138.00	0.2	9,383	0.00%
2023/11/27	0	133.50	0	0.00	133.00	0	9,809	0.00%
2023/11/24	11	137.77	0	0.00	136.50	11	9,961	0.11%
2023/11/22	0	0.00	2	141.25	143.00	-2	10,299	-0.02%
2023/11/21	2	142.00	28.1	142.59	143.00	-26.1	10,447	-0.25%
2023/11/17	5	136.90	4	137.50	136.50	1	11,114	0.01%
2023/11/16	2	139.00	0	0.00	139.00	2	11,374	0.02%
2023/11/15	10	137.50	10	138.00	136.00	0	11,832	0.00%
2023/11/14	15	138.00	3	138.00	138.00	12	12,056	0.10%
2023/11/10	1	139.50	1	138.00	137.00	0	12,513	0.00%
2023/11/09	24	139.94	21	138.19	137.00	3	12,633	0.02%
2023/11/08	0	0.00	5	138.50	139.00	-5	12,625	-0.04%
2023/11/07	0.3	139.00	1	136.50	138.00	-0.7	12,873	-0.01%
2023/11/03	1	140.00	39	138.00	139.00	-38	13,068	-0.29%
2023/11/01	3	124.83	0	0.00	123.50	3	13,255	0.02%
2023/10/31	33	130.00	0	0.00	127.50	33	13,408	0.25%
2023/10/30	9	132.33	5	132.50	132.00	4	14,000	0.03%
2023/10/27	0	0.00	5	128.50	129.00	-5	14,755	-0.03%
2023/10/17	0.1	132.50	4	133.25	130.00	-3.9	15,881	-0.02%
2023/10/16	4	132.00	0	0.00	130.00	4	16,291	0.02%
2023/10/13	3.1	137.06	3	135.50	135.50	0.1	16,830	0.00%
2023/10/12	1.9	132.61	0	0.00	133.00	1.9	17,006	0.01%
2023/10/11	0	0.00	2	128.00	128.00	-2	17,182	-0.01%
2023/10/06	1	130.50	0	0.00	130.00	1	17,736	0.01%
2023/10/03	2	133.00	0	0.00	133.00	2	19,190	0.01%
2023/10/02	41	137.38	31	137.32	137.00	10	19,328	0.05%
2023/09/28	0	0.00	1	138.00	138.00	-1	19,577	-0.01%
2023/09/27	1	136.00	2	136.50	137.00	-1	20,119	0.00%
2023/09/26	2	140.50	0	0.00	139.00	2	20,268	0.01%
2023/09/25	0	0.00	5.1	140.92	141.00	-5.1	20,610	-0.02%
2023/09/22	13	139.27	14	137.25	139.00	-1	20,672	0.00%
2023/09/21	7	138.86	1	138.50	138.00	6	20,718	0.03%
2023/09/20	5	148.40	1	148.50	148.00	4	20,613	0.02%
2023/09/19	10.1	153.49	41	152.07	154.00	-31	20,440	-0.15%
2023/09/18	1	148.00	0	0.00	147.00	1	20,130	0.00%
2023/09/15	41	146.28	17	146.65	147.00	24	20,113	0.12%
2023/09/14	8	143.63	1	146.50	146.50	7	20,058	0.03%
2023/09/13	4	137.50	2	139.00	140.00	2	19,997	0.01%
2023/09/12	2	140.25	2	141.25	142.00	0	19,843	0.00%
2023/09/11	4	142.88	3	142.33	142.00	1	19,768	0.01%
2023/09/08	0	0.00	1	139.50	143.00	-1	19,591	-0.01%
2023/09/07	7	142.07	5	142.10	142.00	2	19,493	0.01%
2023/09/06	2.1	136.84	9.1	139.98	140.50	-7	19,252	-0.04%
2023/09/05	2	132.00	0	0.00	132.00	2	18,930	0.01%
2023/09/01	3	130.50	1.1	132.50	129.50	2	19,178	0.01%
2023/08/31	2	134.00	1.1	133.91	134.00	0.9	19,038	0.00%
2023/08/30	0	0.00	1	131.00	131.00	-1	18,829	-0.01%
2023/08/29	6	131.17	5	132.50	130.50	1	18,716	0.01%
2023/08/28	6	127.58	8	127.81	128.00	-2	18,495	-0.01%
2023/08/24	17	131.09	17	131.91	127.50	0	18,178	0.00%
2023/08/23	1	126.50	3	127.50	127.00	-2	17,756	-0.01%
2023/08/22	4	123.75	5	123.00	123.00	-1	17,452	-0.01%
2023/08/21	3	124.83	7.1	122.84	124.00	-4.1	17,223	-0.02%
2023/08/18	2	120.50	1	118.00	117.50	1	16,720	0.01%
2023/08/17	7	121.93	16	120.69	123.00	-9	16,510	-0.05%
2023/08/16	0	0.00	1	118.50	118.50	-1	16,129	-0.01%
2023/08/15	2	117.00	1	117.50	117.50	1	16,085	0.01%
2023/08/14	28	117.32	37	118.24	118.00	-9	16,066	-0.06%
2023/08/11	19	120.11	27	119.72	119.00	-8	16,117	-0.05%
2023/08/10	6	117.50	5	116.00	115.50	1	15,880	0.01%
2023/08/09	0	0.00	1	117.00	118.00	-1	15,674	-0.01%
2023/08/08	1	122.00	1	118.50	118.00	0	15,831	0.00%
2023/08/07	0	0.00	20	120.50	120.50	-20	15,971	-0.13%
2023/08/04	0	0.00	3	117.00	118.00	-3	15,753	-0.02%
2023/08/02	8.1	115.98	0	0.00	113.50	8.1	15,506	0.05%
2023/08/01	5	119.80	5	118.60	120.00	0	14,885	0.00%
2023/07/31	4.2	112.79	4	113.25	111.50	0.2	14,092	0.00%
2023/07/26	4	107.38	0	0.00	107.50	4	13,667	0.03%
2023/07/25	8	109.69	4	111.25	109.00	4	13,617	0.03%
2023/07/24	12	112.50	13	111.88	112.00	-1	13,484	-0.01%
2023/07/21	2	108.25	1	109.00	109.00	1	13,341	0.01%
2023/07/20	0	0.00	2	110.25	109.00	-2	13,231	-0.02%
2023/07/19	32	114.80	3	113.33	110.00	29	13,099	0.22%
2023/07/18	40	119.33	18	119.36	117.00	22	12,825	0.17%
2023/07/17	8	117.00	7	118.14	118.00	1	12,373	0.01%
2023/07/14	12	117.33	13	115.12	117.00	-1	12,227	-0.01%
2023/07/13	8	120.13	7	119.36	115.50	1	12,008	0.01%
2023/07/12	16	117.16	15	115.90	116.00	1	11,570	0.01%
2023/07/11	19	119.92	23	119.35	121.00	-4	11,305	-0.04%
2023/07/10	9	113.22	22	112.80	113.00	-13	10,783	-0.12%
2023/07/07	7	108.14	4	109.13	107.00	3	10,256	0.03%
2023/07/06	32	107.23	22	108.36	107.50	10	10,042	0.10%
2023/07/05	20	109.70	19	108.21	106.00	1	9,920	0.01%
2023/07/04	5	100.90	2	99.60	103.50	3	9,357	0.03%
2023/07/03	1	103.00	11	98.88	102.50	-10	9,283	-0.11%
2023/06/30	2	95.75	1	96.80	95.30	1	9,204	0.01%
2023/06/29	2	96.20	1	98.20	96.50	1	9,636	0.01%
2023/06/28	5	96.26	0	0.00	94.30	5	9,437	0.05%
2023/06/27	1	92.50	0	0.00	92.60	1	9,333	0.01%
2023/06/19	1	95.90	0	0.00	95.60	1	9,248	0.01%
2023/06/14	0	0.00	3	92.40	92.50	-3	8,870	-0.03%
2023/06/13	0	0.00	7	91.83	91.80	-7	8,846	-0.08%
2023/06/12	5	92.90	10	91.36	91.00	-5	8,776	-0.06%
2023/06/09	8	90.29	7	91.50	90.30	1	8,679	0.01%
2023/06/08	12	92.51	10	90.43	90.00	2	8,604	0.02%
2023/06/07	0	0.00	4	89.80	90.10	-4	8,341	-0.05%
2023/06/06	0	0.00	1	87.40	87.40	-1	8,317	-0.01%
2023/06/05	1	88.70	0	0.00	88.50	1	8,349	0.01%
2023/06/02	0	0.00	2	88.65	88.50	-2	8,443	-0.02%
2023/05/29	0	0.00	2	87.00	87.50	-2	8,284	-0.02%
2023/05/25	0	0.00	5	85.00	85.50	-5	8,211	-0.06%
2023/05/24	2	85.40	0	0.00	85.40	2	8,184	0.02%
2023/05/23	3	85.40	0	0.00	84.80	3	8,214	0.04%
2023/05/19	3	84.43	1	84.50	84.10	2	8,144	0.02%
2023/05/18	0	0.00	1	84.80	84.30	-1	8,123	-0.01%
2023/05/17	2	84.15	0	0.00	84.10	2	8,018	0.02%
2023/05/16	3	85.93	120	85.62	86.60	-117	7,848	-1.49%	大賣/鉅額交易
2023/05/15	1	83.60	0	0.00	84.40	1	7,823	0.01%
2023/05/12	2	82.30	142	84.47	84.10	-140	7,828	-1.79%	大賣/鉅額交易
2023/05/11	3	87.77	0	0.00	85.80	3	7,519	0.04%
2023/05/10	0	0.00	1	95.30	95.30	-1	7,054	-0.01%
2023/05/09	1	96.40	0	0.00	95.80	1	7,014	0.01%
2023/05/04	10	94.30	10	93.59	95.60	0	7,035	0.00%
2023/05/02	1	95.40	1	96.10	94.90	0	7,062	0.00%
2023/04/28	0	0.00	1	91.90	92.40	-1	7,018	-0.01%
2023/04/27	2	90.45	0	0.00	90.90	2	6,958	0.03%
2023/04/25	0	0.00	1	92.40	90.00	-1	6,846	-0.01%
2023/04/20	72	97.51	2	98.50	97.10	70	6,542	1.07%
2023/04/19	200	100.50	0	0.00	100.50	200	6,415	3.12%	大買/鉅額交易
2023/04/18	1	100.00	1	97.70	97.70	0	6,253	0.00%
2023/04/17	3	98.50	0	0.00	98.60	3	6,160	0.05%
2023/04/14	5	98.52	2	100.00	99.20	3	5,981	0.05%
2023/04/13	4	96.25	4	97.10	95.90	0	5,721	0.00%
2023/04/11	2	98.20	1	98.40	98.40	1	5,599	0.02%
2023/04/10	2	99.55	3	99.57	99.30	-1	5,571	-0.02%
2023/04/07	2	100.25	4	100.00	99.90	-2	5,358	-0.04%
2023/04/06	1	104.00	3	100.67	101.00	-2	5,321	-0.04%
2023/03/31	1	103.50	1	103.50	103.50	0	5,153	0.00%
2023/03/30	17	99.51	17.5	100.75	103.50	-0.5	4,796	-0.01%
2023/03/29	0	0.00	29	93.52	94.40	-29	4,239	-0.68%
2023/03/28	2	91.00	0	0.00	91.70	2	4,164	0.05%
2023/03/27	2	90.00	1	92.50	92.80	1	3,977	0.03%
2023/03/24	0.4	89.60	0	0.00	89.60	0.4	3,857	0.01%
2023/03/23	0.1	89.30	6	89.27	89.60	-5.9	3,839	-0.15%
2023/03/22	5	88.50	0	0.00	88.50	5	3,836	0.13%
2023/03/14	26	88.26	1	88.00	87.80	25	4,240	0.59%
2023/03/13	5	87.50	5	88.20	88.20	0	4,439	0.00%
2023/03/10	2	87.50	2	87.30	86.50	0	4,534	0.00%
2023/03/09	1	90.20	1	88.40	88.40	0	4,924	0.00%
2023/03/08	1	89.20	1	90.40	88.70	0	4,935	0.00%
2023/03/07	2	89.50	1	89.40	89.40	1	4,936	0.02%
2023/03/06	0	0.00	10	87.30	87.30	-10	4,812	-0.21%
2023/03/03	0	0.00	1	84.90	85.00	-1	4,828	-0.02%
2023/02/24	0	0.00	1	85.00	84.40	-1	5,098	-0.02%
2023/02/22	1	83.70	0	0.00	84.20	1	5,100	0.02%
2023/02/14	0	0.00	2	86.90	86.70	-2	6,298	-0.03%
2023/01/30	2	82.20	0	0.00	82.20	2	6,619	0.03%
2023/01/17	0	0.00	4	81.70	81.60	-4	6,709	-0.06%
2023/01/16	0	0.00	21	81.50	81.90	-21	6,761	-0.31%
2023/01/13	0	0.00	63	81.32	81.20	-63	6,870	-0.92%
2023/01/12	0	0.00	42	82.08	82.00	-42	6,968	-0.60%
2023/01/06	110	80.65	0	0.00	81.00	110	7,412	1.48%	大買/鉅額交易
2023/01/05	2	80.20	2	79.60	79.60	0	7,464	0.00%
2022/12/28	3	78.33	2	78.30	78.30	1	7,795	0.01%
2022/12/16	2	84.75	1	85.30	84.80	1	8,167	0.01%
2022/12/12	23	86.79	3	87.10	87.10	20	8,274	0.24%
2022/12/09	1	87.10	0	0.00	86.70	1	8,287	0.01%
2022/12/07	1	88.20	1	88.10	88.10	0	8,222	0.00%
2022/12/06	3	90.03	0	0.00	89.60	3	8,345	0.04%
2022/12/05	12	93.86	10	92.26	91.60	2	8,468	0.02%
2022/12/01	2	89.85	68	90.09	92.10	-66	8,166	-0.81%
2022/11/29	0	0.00	186	86.15	85.70	-186	7,663	-2.43%	大賣/鉅額交易
2022/11/28	20	84.90	0	0.00	84.70	20	7,567	0.26%
2022/11/25	4	84.80	1	86.00	84.00	3	7,572	0.04%
2022/11/24	2	85.10	2	85.50	85.50	0	7,515	0.00%
2022/11/23	0	0.00	6	85.58	86.00	-6	7,435	-0.08%
2022/11/22	1	82.30	1	83.20	82.90	0	7,289	0.00%
2022/11/21	0	0.00	1	83.30	82.70	-1	7,304	-0.01%
2022/11/18	101	83.39	1	83.30	82.10	100	7,399	1.35%	大買/
2022/11/17	63	82.25	0	0.00	82.30	63	7,376	0.85%
2022/11/16	5	80.60	0	0.00	81.00	5	7,310	0.07%
2022/11/15	2	81.70	3	82.00	81.80	-1	7,232	-0.01%
2022/11/14	6	82.93	1	83.50	82.40	5	7,210	0.07%
2022/11/11	26	84.20	2	86.70	82.60	24	7,216	0.33%
2022/11/10	48	88.30	99	87.44	84.60	-51	6,871	-0.74%
2022/11/09	7	85.71	1	85.00	84.60	6	6,211	0.10%
2022/11/08	7	84.29	0	0.00	82.80	7	6,123	0.11%
2022/11/07	5	86.40	20	85.40	85.40	-15	6,095	-0.25%
2022/11/04	52	84.10	2	83.70	83.70	50	6,190	0.81%
2022/11/03	15	85.49	4	88.20	83.70	11	6,417	0.17%
2022/11/02	4	83.95	0	0.00	84.00	4	6,263	0.06%
2022/11/01	0	0.00	5	84.32	84.30	-5	6,499	-0.08%
2022/10/28	4	82.10	4	81.50	81.50	0	7,129	0.00%
2022/10/27	0	0.00	1	83.80	84.10	-1	7,101	-0.01%
2022/10/26	2	79.80	9	80.38	81.80	-7	7,080	-0.10%
2022/10/25	3	79.73	12	79.83	81.40	-9	6,995	-0.13%
2022/10/21	12	82.56	4	81.78	81.80	8	6,871	0.12%
2022/10/20	0	0.00	1	85.50	85.00	-1	6,801	-0.01%
2022/10/19	2	84.50	0	0.00	84.00	2	6,709	0.03%
2022/10/18	11	85.52	2	84.70	84.70	9	6,676	0.13%
2022/10/17	7	83.14	7	83.94	85.00	0	6,586	0.00%
2022/10/14	12	87.28	6	87.85	87.60	6	6,479	0.09%
2022/10/13	1	83.80	2	84.65	83.40	-1	6,250	-0.02%
2022/10/12	2	84.40	2	85.70	86.40	0	6,183	0.00%
2022/10/11	3	84.47	2	85.10	85.00	1	6,170	0.02%
2022/10/06	2	87.00	10	86.90	87.50	-8	6,207	-0.13%
2022/10/05	15	88.40	11	87.18	87.00	4	6,160	0.06%
2022/10/04	21	84.84	3	84.70	84.80	18	5,993	0.30%
2022/10/03	1	80.60	0	0.00	82.00	1	5,935	0.02%
2022/09/30	0	0.00	5	79.46	81.80	-5	5,947	-0.08%
2022/09/29	10	84.30	5	82.50	82.10	5	5,908	0.08%
2022/09/28	1	81.00	10	82.40	81.00	-9	5,829	-0.15%
2022/09/27	11	84.91	12	83.17	86.10	-1	5,690	-0.02%
2022/09/26	5	80.40	0	0.00	80.40	5	5,545	0.09%
2022/09/23	3	83.20	0	0.00	83.20	3	5,512	0.05%
2022/09/20	0	0.00	5	85.30	85.60	-5	5,336	-0.09%
2022/09/19	2	82.10	2	82.60	82.60	0	5,269	0.00%
2022/09/16	0	0.00	130	83.75	83.70	-130	5,295	-2.45%	大賣/鉅額交易
2022/09/15	1	85.70	0	0.00	84.20	1	5,277	0.02%
2022/09/14	8	84.31	0	0.00	85.00	8	5,221	0.15%
2022/09/13	146	87.49	2	85.90	85.90	144	5,147	2.80%	大買/鉅額交易
2022/09/12	50	86.08	61	87.96	89.10	-11	4,901	-0.22%
2022/09/08	11	83.20	0	0.00	83.20	11	4,660	0.24%
2022/09/06	0	0.00	0.1	81.10	81.30	-0.1	4,681	0.00%
2022/09/05	0	0.00	5	83.66	82.80	-5	4,673	-0.11%
2022/09/02	0	0.00	2	84.25	83.50	-2	4,635	-0.04%
2022/08/31	0	0.00	110	84.33	85.00	-110	4,615	-2.38%	大賣/鉅額交易
2022/08/30	0	0.00	42	84.40	84.40	-42	4,586	-0.92%
2022/08/29	0	0.00	40	82.60	82.60	-40	4,552	-0.88%
2022/08/26	2	84.90	0	0.00	83.80	2	4,518	0.04%
2022/08/25	8	83.74	11	84.55	84.70	-3	4,434	-0.07%
2022/08/22	2	80.60	4	81.30	81.30	-2	4,234	-0.05%
2022/08/19	6	83.37	4	82.20	82.20	2	4,177	0.05%
2022/08/18	9	83.01	31	83.78	84.20	-22	4,096	-0.54%
2022/08/17	10	81.20	3.1	81.59	82.40	6.9	3,962	0.17%
2022/08/16	2	80.60	2	81.20	81.20	0	3,910	0.00%
2022/08/15	0	0.00	3	80.70	80.90	-3	3,887	-0.08%
2022/08/12	0	0.00	3	81.30	81.30	-3	3,845	-0.08%
2022/08/11	183	83.18	13	81.65	81.50	170	3,784	4.49%	大買/鉅額交易
2022/08/10	5.1	82.46	79	81.64	82.20	-73.9	3,609	-2.05%
2022/08/09	0	0.00	65	80.92	81.00	-65	3,343	-1.94%
2022/08/08	36.1	80.53	2	80.65	80.90	34.1	3,214	1.06%
2022/08/05	93	76.95	93	78.09	79.00	0	2,992	0.00%
2022/08/04	10	75.84	10	75.76	76.20	0	2,710	0.00%
2022/08/02	30	74.00	0	0.00	73.90	30	2,482	1.21%
2022/08/01	80	74.93	0	0.00	74.40	80	2,535	3.16%
2022/07/28	3	73.70	0	0.00	73.40	3	2,877	0.10%
2022/07/27	4	73.10	4	73.10	73.50	0	2,887	0.00%
2022/07/21	2	71.90	2	72.90	72.90	0	3,243	0.00%
2022/07/15	21	71.11	19	71.24	69.90	2	3,598	0.06%
2022/07/14	0	0.00	6	69.10	70.20	-6	3,534	-0.17%
2022/07/13	8	65.88	0	0.00	65.70	8	3,460	0.23%
2022/07/07	1	65.10	2	67.80	68.90	-1	3,343	-0.03%
2022/07/01	0	0.00	132	63.84	63.80	-132	3,295	-4.01%	大賣/鉅額交易
2022/06/29	0	0.00	46	70.54	70.40	-46	3,224	-1.43%
2022/06/28	109	70.93	0	0.00	70.60	109	3,210	3.40%	大買/鉅額交易
2022/06/27	66	70.04	0	0.00	70.30	66	3,197	2.06%
2022/06/22	0	0.00	3	68.70	68.40	-3	3,059	-0.10%
2022/06/20	3	67.60	0	0.00	66.10	3	3,017	0.10%
2022/06/16	0	0.00	9	70.10	67.80	-9	2,982	-0.30%
2022/06/15	2	68.45	1	68.50	68.50	1	2,925	0.03%
2022/06/14	8	66.99	0	0.00	67.30	8	2,866	0.28%
2022/06/13	0	0.00	1	65.90	65.60	-1	2,842	-0.04%
2022/06/07	1	64.60	0	0.00	64.60	1	2,771	0.04%
2022/06/06	0	0.00	1	65.00	65.30	-1	2,761	-0.04%
2022/05/26	0	0.00	1	63.10	62.30	-1	2,737	-0.04%
2022/05/12	0	0.00	1	64.00	63.80	-1	2,565	-0.04%
2022/05/06	2	66.35	0	0.00	65.60	2	2,317	0.09%
2022/05/05	2	73.00	0	0.00	70.10	2	2,151	0.09%
2022/05/03	1	77.50	1	76.20	76.00	0	1,921	0.00%
2022/04/29	6	77.10	1	76.60	76.70	5	1,867	0.27%
2022/04/28	1	76.30	1	75.60	75.60	0	1,810	0.00%
2022/04/26	13	77.04	14	76.37	76.30	-1	1,662	-0.06%
2022/04/22	0	0.00	1	77.00	77.10	-1	1,353	-0.07%
2022/03/24	0	0.00	1	71.00	71.50	-1	1,572	-0.06%
2022/03/18	0	0.00	2	69.70	68.50	-2	1,943	-0.10%
2022/02/23	0	0.00	1	73.00	72.50	-1	2,231	-0.04%
2022/01/21	1	70.10	0	0.00	69.90	1	3,579	0.03%
2022/01/14	0	0.00	1	73.50	73.90	-1	3,854	-0.03%
2022/01/07	0	0.00	1	74.10	74.10	-1	3,836	-0.03%
2021/12/28	5	77.40	0	0.00	76.80	5	3,765	0.13%
2021/12/27	2	77.70	0	0.00	77.70	2	3,700	0.05%
2021/12/24	0	0.00	5	75.60	75.70	-5	3,647	-0.14%
2021/12/23	0	0.00	15.2	75.23	75.30	-15.2	3,654	-0.42%
2021/12/17	5	75.50	0	0.00	75.50	5	3,850	0.13%
2021/12/16	3	78.13	3	77.17	77.30	0	3,896	0.00%
2021/12/15	0	0.00	8	78.44	78.00	-8	3,940	-0.20%
2021/12/14	4	76.80	8	76.80	76.20	-4	3,805	-0.11%
2021/12/08	0	0.00	1	73.30	73.70	-1	3,622	-0.03%
2021/12/03	0	0.00	1	73.10	73.20	-1	3,594	-0.03%
2021/12/01	0	0.00	2	73.70	74.20	-2	3,562	-0.06%
2021/11/26	1	74.70	0	0.00	75.00	1	3,520	0.03%
2021/11/25	11	75.74	11	76.00	76.00	0	3,504	0.00%
2021/11/24	0	0.00	1	74.80	75.20	-1	3,505	-0.03%
2021/11/19	4	75.85	10	75.40	75.80	-6	3,419	-0.18%
2021/11/18	1	75.70	1	76.40	76.10	0	3,398	0.00%
2021/11/17	11	76.18	0	0.00	75.80	11	3,382	0.33%
2021/11/16	10	77.30	11	77.41	76.80	-1	3,371	-0.03%
2021/11/12	3	74.00	0	0.00	74.50	3	3,234	0.09%
2021/11/11	10	76.23	0	0.00	74.90	10	3,182	0.31%
2021/11/10	5	78.00	5	78.50	78.80	0	3,037	0.00%
2021/11/09	0	0.00	8	79.00	79.00	-8	3,011	-0.27%
2021/11/08	2	77.10	2	78.50	77.50	0	2,964	0.00%
2021/11/05	6.2	78.98	1.2	80.05	79.50	5	2,890	0.17%
2021/11/04	5.4	78.93	5	79.38	79.90	0.4	2,813	0.01%
2021/11/03	7.6	78.48	8	79.21	78.20	-0.4	2,662	-0.02%
2021/11/02	0	0.00	2	77.20	76.00	-2	2,444	-0.08%
2021/11/01	1	79.30	2	78.50	78.60	-1	2,366	-0.04%
2021/10/28	6	77.53	2	77.20	77.50	4	2,244	0.18%
2021/10/27	3	75.80	3	77.07	77.30	0	2,157	0.00%
2021/10/26	2	75.20	1	75.00	75.00	1	2,023	0.05%
2021/10/25	2	74.10	0	0.00	74.90	2	2,002	0.10%
2021/10/21	1	70.60	0	0.00	70.50	1	2,003	0.05%
2021/10/18	1	71.10	1	70.00	70.00	0	2,161	0.00%
2021/10/12	0	0.00	3	72.60	71.10	-3	2,657	-0.11%
2021/10/08	0	0.00	3	73.80	74.30	-3	2,827	-0.11%
2021/10/06	5	72.20	1	70.80	70.80	4	3,303	0.12%
2021/10/04	2	70.60	0	0.00	70.20	2	3,370	0.06%
2021/10/01	1	71.70	1	70.90	70.60	0	3,394	0.00%
2021/09/27	1	75.40	3	74.77	74.30	-2	3,501	-0.06%
2021/09/23	2	74.30	2	74.40	74.20	0	3,508	0.00%
2021/09/22	1	74.20	0	0.00	74.90	1	3,634	0.03%
2021/09/13	1	70.00	0	0.00	69.90	1	3,567	0.03%
2021/09/09	1	69.10	0	0.00	69.10	1	3,590	0.03%
2021/09/07	1	70.50	0	0.00	70.50	1	3,578	0.03%
2021/09/01	2	71.35	0	0.00	71.40	2	3,611	0.06%
2021/08/31	1	72.60	0	0.00	72.40	1	3,594	0.03%
2021/08/24	0	0.00	1	70.70	70.00	-1	3,580	-0.03%
2021/08/20	0	0.00	1	68.10	67.80	-1	3,572	-0.03%
2021/08/13	0	0.00	1	71.30	70.50	-1	3,510	-0.03%
2021/08/05	0	0.00	1	74.10	73.30	-1	3,506	-0.03%
2021/07/30	1	74.00	0	0.00	74.20	1	3,582	0.03%
2021/07/28	1	74.80	0	0.00	76.10	1	3,565	0.03%
2021/07/26	1	80.40	0	0.00	79.10	1	3,527	0.03%
2021/07/21	1	76.50	0	0.00	76.90	1	3,547	0.03%
2021/07/19	2	80.40	1	80.30	80.50	1	3,404	0.03%
2021/07/16	2	80.30	1	79.80	79.80	1	3,355	0.03%
2021/07/15	1	79.70	1	79.30	78.80	0	3,200	0.00%
2021/07/14	0	0.00	8	78.95	79.00	-8	3,035	-0.26%
2021/07/13	0	0.00	7	77.30	77.00	-7	2,727	-0.26%
2021/07/09	2	75.00	1	74.30	74.80	1	2,564	0.04%
2021/07/07	4	76.10	2	75.70	76.30	2	2,540	0.08%
2021/07/05	2	77.00	0	0.00	76.80	2	2,552	0.08%
2021/07/02	5	76.40	1	76.80	76.20	4	2,501	0.16%
2021/06/29	3	74.47	1	75.60	76.00	2	2,314	0.09%
2021/06/25	0	0.00	1	70.30	70.30	-1	2,080	-0.05%
2021/06/09	0	0.00	2	66.45	66.50	-2	2,291	-0.09%
2021/05/21	2	63.75	0	0.00	63.90	2	2,631	0.08%
2021/05/17	0	0.00	1	62.10	61.00	-1	2,733	-0.04%
2021/05/13	1	59.30	0	0.00	63.80	1	2,705	0.04%
2021/05/12	1	61.10	0	0.00	62.20	1	2,669	0.04%
2021/05/07	0	0.00	1	70.20	70.40	-1	2,586	-0.04%
2021/05/06	3	69.20	0	0.00	68.80	3	2,607	0.12%
2021/05/04	2	70.35	0	0.00	70.70	2	2,596	0.08%
2021/04/28	1	76.10	0	0.00	75.90	1	2,652	0.04%
2021/04/23	3	71.63	0	0.00	72.00	3	2,577	0.12%
2021/04/12	0	0.00	5	75.80	75.80	-5	2,727	-0.18%
2021/04/09	0	0.00	2	77.30	76.20	-2	2,928	-0.07%
2021/04/08	0	0.00	0	75.90	75.80	0	2,908	0.00%
2021/04/01	0	0.00	1	74.50	74.50	-1	2,889	-0.03%
2021/03/31	0	0.00	8	74.58	74.50	-8	2,914	-0.27%
2021/03/30	0	0.00	5	74.20	74.40	-5	2,909	-0.17%
2021/03/22	0	0.00	1	73.10	73.30	-1	2,998	-0.03%
2021/03/18	3	74.80	0	0.00	74.90	3	3,033	0.10%
2021/03/16	0	0.00	1	75.00	75.20	-1	3,058	-0.03%
2021/03/12	1	75.60	0	0.00	75.50	1	3,116	0.03%
2021/03/11	1	75.00	0	0.00	75.50	1	3,192	0.03%
2021/03/10	1	74.70	2	75.50	74.80	-1	3,229	-0.03%
2021/03/09	1	74.60	0	0.00	75.00	1	3,261	0.03%
2021/03/08	1	74.90	0	0.00	75.10	1	3,303	0.03%
2021/03/02	0	0.00	1	77.00	75.50	-1	3,374	-0.03%
2021/02/24	0	0.00	4	79.85	78.50	-4	3,639	-0.11%
2021/02/22	1	79.50	1	78.70	78.60	0	3,641	0.00%
2021/02/17	0	0.00	10	77.20	77.40	-10	3,699	-0.27%
2021/02/05	0	0.00	5	75.60	75.70	-5	3,707	-0.13%
2021/01/21	2	74.30	0	0.00	74.40	2	4,165	0.05%
2021/01/14	2	78.70	0	0.00	78.60	2	4,119	0.05%
2021/01/13	2	79.05	0	0.00	78.40	2	4,163	0.05%
2021/01/11	0	0.00	1	81.00	80.70	-1	4,179	-0.02%
2021/01/04	0	0.00	4	82.50	81.50	-4	4,336	-0.09%
2020/12/30	3	77.40	3	77.60	77.70	0	4,112	0.00%
2020/12/29	4	77.35	0	0.00	78.10	4	4,109	0.10%
2020/12/23	0	0.00	1	77.30	77.60	-1	4,157	-0.02%
2020/12/22	1	76.20	0	0.00	76.00	1	4,258	0.02%
2020/12/17	0	0.00	1	78.00	78.70	-1	4,486	-0.02%
2020/12/15	3	76.93	0	0.00	75.90	3	4,621	0.06%
2020/12/10	1	78.00	1	77.60	77.50	0	4,866	0.00%
2020/12/09	6	79.32	1	79.90	79.50	5	4,860	0.10%
2020/12/08	1	79.40	0	0.00	79.50	1	4,881	0.02%
2020/12/07	8	80.38	5	79.40	80.00	3	4,946	0.06%
2020/12/04	0	0.00	1	80.50	80.90	-1	4,942	-0.02%
2020/12/02	4	82.00	5	83.78	83.40	-1	5,117	-0.02%
2020/11/30	0	0.00	2	83.00	82.70	-2	5,368	-0.04%
2020/11/27	1	83.00	2	83.30	83.20	-1	5,568	-0.02%
2020/11/25	7	85.06	0	0.00	83.10	7	6,291	0.11%
2020/11/23	0	0.00	4.1	83.29	83.10	-4.1	6,702	-0.06%
2020/11/20	6	81.30	0	0.00	82.10	6	6,788	0.09%
2020/11/19	0	0.00	12	81.98	81.80	-12	7,057	-0.17%
2020/11/17	2	80.95	0	0.00	80.20	2	7,399	0.03%
2020/11/11	1	83.80	5	83.72	82.00	-4	7,531	-0.05%
2020/11/10	0	0.00	11	82.01	81.00	-11	7,296	-0.15%
2020/10/29	0	0.00	2	74.80	76.80	-2	7,040	-0.03%
2020/10/28	1	77.20	0	0.00	76.20	1	7,014	0.01%
2020/10/21	0	0.00	1	79.10	78.10	-1	6,890	-0.01%
2020/10/20	5	79.90	0	0.00	79.90	5	6,834	0.07%
2020/10/19	3	79.97	3	81.17	80.90	0	6,801	0.00%
2020/10/16	10	79.91	12	80.96	79.70	-2	6,727	-0.03%
2020/10/15	0	0.00	1	80.10	80.10	-1	6,535	-0.02%
2020/10/12	0	0.00	2	75.50	76.30	-2	6,359	-0.03%
2020/10/07	0	0.00	2	77.70	77.70	-2	6,387	-0.03%
2020/10/05	0	0.00	2	75.70	76.60	-2	6,387	-0.03%
2020/09/25	2	75.00	0	0.00	74.60	2	6,478	0.03%
2020/09/24	1	76.80	0	0.00	76.60	1	6,380	0.02%
2020/09/23	3	79.00	2	79.50	78.30	1	6,315	0.02%
2020/09/22	8	81.59	1	81.00	81.30	7	6,232	0.11%
2020/09/21	4	83.10	10	82.90	82.80	-6	6,183	-0.10%
2020/09/18	0	0.00	10	82.92	82.70	-10	6,137	-0.16%
2020/09/17	10	83.80	6	83.70	83.90	4	6,020	0.07%
2020/09/14	0	0.00	3	80.00	79.40	-3	5,699	-0.05%
2020/09/11	1	79.40	1	79.10	79.90	0	5,627	0.00%
2020/09/10	2	79.40	0	0.00	79.00	2	5,567	0.04%
2020/09/09	4	79.60	0	0.00	80.70	4	5,474	0.07%
2020/09/08	4	80.12	0	0.00	80.20	4	5,407	0.07%
2020/09/07	2	80.75	0	0.00	79.40	2	5,325	0.04%
2020/09/04	2	82.45	1	80.70	82.70	1	5,167	0.02%
2020/09/03	1	83.80	1	86.00	83.90	0	5,049	0.00%
2020/09/02	14	85.13	0	0.00	85.10	14	4,860	0.29%
2020/09/01	11	83.24	14	84.00	82.50	-3	4,625	-0.06%
2020/08/31	6	81.60	4	81.60	82.50	2	4,152	0.05%
2020/08/27	2	77.90	0	0.00	79.00	2	3,587	0.06%
2020/08/26	10	75.20	12	75.65	75.80	-2	3,223	-0.06%
2020/08/24	2	73.10	0	0.00	74.00	2	2,725	0.07%
2020/08/21	1	69.40	1	70.00	69.70	0	2,459	0.00%
2020/08/19	2	68.00	0	0.00	67.70	2	2,285	0.09%
2020/08/18	2	68.90	0	0.00	69.40	2	2,198	0.09%
2020/08/14	0	0.00	2	66.90	67.40	-2	2,008	-0.10%
2020/08/13	0	0.00	5	67.40	67.10	-5	2,008	-0.25%
2020/08/12	2	66.70	0	0.00	67.10	2	1,986	0.10%
2020/07/30	2	64.30	0	0.00	64.20	2	2,053	0.10%
2020/07/28	5	62.60	0	0.00	62.50	5	2,038	0.25%
2020/07/07	0	0.00	1	70.20	70.40	-1	2,043	-0.05%
2020/07/06	0	0.00	1	69.40	69.50	-1	2,043	-0.05%
2020/07/02	0	0.00	10	66.40	66.90	-10	2,083	-0.48%
2020/06/29	11	62.18	0	0.00	62.40	11	2,124	0.52%
2020/05/13	1	63.00	0	0.00	63.80	1	2,413	0.04%
2020/05/07	0	0.00	1	62.40	62.40	-1	2,310	-0.04%
2020/05/05	1	61.80	0	0.00	62.40	1	2,314	0.04%
2020/04/28	1	61.20	0	0.00	61.50	1	2,313	0.04%
2020/04/27	1	59.50	0	0.00	60.00	1	2,351	0.04%
2020/04/09	0	0.00	1	59.80	59.00	-1	2,195	-0.05%
2020/04/08	2	60.00	4	59.20	58.80	-2	2,147	-0.09%
2020/04/07	2	56.20	2	55.20	55.60	0	2,060	0.00%
2020/04/06	2	54.10	0	0.00	54.20	2	2,008	0.10%
2020/03/23	0	0.00	1	47.00	46.10	-1	1,856	-0.05%
2020/03/19	1	45.15	0	0.00	45.10	1	1,806	0.06%
2020/03/18	0	0.00	1	51.70	50.10	-1	1,746	-0.06%
2020/03/17	1	51.50	1	53.40	52.10	0	1,719	0.00%
2020/03/13	1	54.80	2	55.00	57.60	-1	1,672	-0.06%
2020/03/03	0	0.00	1	69.80	69.10	-1	1,583	-0.06%
2020/02/27	1	68.50	0	0.00	69.00	1	1,603	0.06%
2019/12/13	0	0.00	1	74.80	74.60	-1	2,467	-0.04%
2019/12/10	3	74.90	0	0.00	75.10	3	2,576	0.12%
2019/12/05	0	0.00	1	75.80	75.80	-1	2,656	-0.04%
2019/12/04	1	74.20	0	0.00	74.00	1	2,687	0.04%
2019/11/20	0	0.00	2	75.10	75.10	-2	3,336	-0.06%
2019/11/19	1	75.20	0	0.00	75.20	1	3,326	0.03%
2019/11/07	2	75.15	0	0.00	74.50	2	3,402	0.06%
2019/11/04	1	74.40	0	0.00	74.40	1	3,306	0.03%
2019/11/01	2	74.90	0	0.00	74.90	2	3,263	0.06%
2019/10/31	3	76.03	0	0.00	76.00	3	3,189	0.09%
2019/10/29	0	0.00	5	77.60	77.60	-5	3,051	-0.16%
2019/10/28	8	78.45	0	0.00	78.60	8	3,016	0.27%
2019/10/25	2	80.50	0	0.00	80.10	2	2,977	0.07%
2019/10/23	6	80.37	0	0.00	80.30	6	2,977	0.20%
2019/10/22	5	80.70	0	0.00	80.60	5	2,996	0.17%
2019/10/18	10	81.70	15	83.00	81.00	-5	3,026	-0.17%
2019/10/08	6	80.68	0	0.00	80.60	6	2,935	0.20%
2019/10/01	0	0.00	0.8	82.10	82.30	-0.8	2,883	-0.03%
2019/09/27	10	81.28	0	0.00	81.60	10	2,870	0.35%
2019/09/23	5	83.00	2	83.70	82.80	3	2,766	0.11%
2019/09/19	0	0.00	8	83.00	82.80	-8	2,758	-0.29%
2019/09/18	0	0.00	10	82.38	81.90	-10	2,777	-0.36%
2019/09/17	10	81.83	3	83.63	81.20	7	2,728	0.26%
2019/09/16	1	81.40	0	0.00	81.80	1	2,666	0.04%
2019/09/09	0	0.00	9	81.51	81.50	-9	2,612	-0.34%
2019/09/06	0	0.00	3	82.27	82.10	-3	2,543	-0.12%
2019/09/05	12	81.78	4	81.83	81.90	8	2,451	0.33%
2019/09/04	2	82.00	5	81.60	82.00	-3	2,365	-0.13%
2019/09/03	11	80.51	15	80.86	80.70	-4	2,259	-0.18%
2019/08/29	1	78.60	0	0.00	78.80	1	1,932	0.05%
2019/08/28	1	79.60	0	0.00	79.30	1	1,914	0.05%
2019/08/27	8	79.93	2	79.50	79.20	6	1,862	0.32%
2019/08/13	0	0.00	10	77.10	77.20	-10	1,703	-0.59%
2019/08/12	0	0.00	4	75.90	76.90	-4	1,729	-0.23%
2019/08/07	0	0.00	1	73.50	73.10	-1	1,763	-0.06%
2019/08/06	1	74.80	0	0.00	74.80	1	1,788	0.06%
2019/08/02	4	76.48	0	0.00	75.80	4	1,915	0.21%
2019/07/30	1	77.50	0	0.00	77.60	1	2,021	0.05%
2019/07/25	2	79.00	0	0.00	79.20	2	2,053	0.10%
2019/07/17	3	75.90	0	0.00	75.40	3	2,123	0.14%
2019/07/11	0	0.00	1	75.20	75.40	-1	2,337	-0.04%
2019/07/09	0	0.00	1	75.20	75.20	-1	2,571	-0.04%
2019/07/02	0	0.00	22	74.61	74.70	-22	2,677	-0.82%
2019/06/28	8	72.80	8	73.20	73.20	0	2,717	0.00%
2019/06/24	0	0.00	3	72.10	72.30	-3	2,766	-0.11%
2019/06/20	0	0.00	1	72.50	72.40	-1	2,813	-0.04%
2019/06/19	0	0.00	1	71.20	71.10	-1	2,896	-0.03%
2019/06/18	1	70.10	0	0.00	70.00	1	2,936	0.03%
2019/06/14	0	0.00	1	70.70	70.50	-1	3,155	-0.03%
2019/06/13	1	70.90	0	0.00	70.70	1	3,380	0.03%
2019/06/12	1	70.60	0	0.00	70.50	1	3,426	0.03%
2019/06/11	3	70.80	0	0.00	70.60	3	3,487	0.09%
2019/06/06	0	0.00	2	69.10	69.10	-2	3,513	-0.06%
2019/06/04	2	69.90	1	69.90	69.60	1	3,556	0.03%
2019/05/31	0	0.00	1	70.70	70.80	-1	3,592	-0.03%
2019/05/30	0	0.00	5	70.50	70.30	-5	3,624	-0.14%
2019/05/27	1	69.80	0	0.00	69.70	1	3,743	0.03%
2019/05/22	0	0.00	10	70.30	70.40	-10	3,843	-0.26%
2019/05/21	0	0.00	4	69.80	69.50	-4	3,853	-0.10%
2019/05/20	3	67.73	0	0.00	67.50	3	3,903	0.08%
2019/05/17	8	68.78	0	0.00	68.50	8	3,911	0.20%
2019/05/16	0	0.00	7	70.44	69.70	-7	3,894	-0.18%
2019/05/15	5	69.42	0	0.00	69.20	5	3,886	0.13%
2019/05/14	5	69.20	0	0.00	69.30	5	3,919	0.13%
2019/05/13	1	70.80	0	0.00	70.20	1	3,910	0.03%
2019/05/10	2	75.90	0	0.00	73.50	2	3,847	0.05%
2019/05/07	2	78.60	0	0.00	78.70	2	3,763	0.05%
2019/05/03	0	0.00	10	81.60	81.10	-10	3,773	-0.26%
2019/05/02	0	0.00	3	80.50	80.50	-3	3,808	-0.08%
2019/04/24	3	81.23	0	0.00	80.80	3	4,000	0.07%
2019/04/23	2	81.45	0	0.00	81.10	2	4,027	0.05%
2019/04/22	0	0.00	3	81.80	81.80	-3	4,006	-0.07%
2019/04/18	4	80.35	0	0.00	80.10	4	3,974	0.10%
2019/04/17	4	82.00	0	0.00	82.00	4	3,968	0.10%
2019/04/16	2	83.00	12	83.36	83.40	-10	3,921	-0.26%
2019/04/15	10	82.15	22	82.68	82.80	-12	3,849	-0.31%
2019/04/11	1	80.00	21	80.22	79.90	-20	3,945	-0.51%
2019/04/10	1	81.00	12	80.88	80.90	-11	4,001	-0.27%
2019/04/08	5	80.80	11	81.49	81.50	-6	4,052	-0.15%
2019/04/03	5	80.52	0	0.00	80.60	5	4,051	0.12%
2019/04/02	5	81.14	0	0.00	81.10	5	4,059	0.12%
2019/04/01	1	82.80	1	83.30	82.00	0	4,061	0.00%
2019/03/29	1	80.70	2	80.85	81.00	-1	3,987	-0.03%
2019/03/28	2	80.50	0	0.00	80.50	2	4,008	0.05%
2019/03/27	2	81.20	1	80.70	80.90	1	4,039	0.02%
2019/03/26	18	82.17	0	0.00	81.60	18	4,075	0.44%
2019/03/25	0	0.00	23	82.10	82.10	-23	4,063	-0.57%
2019/03/22	0	0.00	4	83.60	81.70	-4	4,118	-0.10%
2019/03/21	0	0.00	5	82.70	82.80	-5	4,101	-0.12%
2019/03/20	0	0.00	3	82.43	82.80	-3	4,119	-0.07%
2019/03/19	13	81.60	2	81.70	81.70	11	4,097	0.27%
2019/03/18	5	81.00	11.1	80.75	81.60	-6.1	4,130	-0.15%
2019/03/15	1	76.90	0	0.00	76.50	1	3,954	0.03%
2019/03/14	3	77.73	0	0.00	76.70	3	3,935	0.08%
2019/03/13	0	0.00	0.1	78.60	78.20	-0.1	3,921	0.00%
2019/03/11	5	78.84	0	0.00	78.80	5	3,943	0.13%
2019/03/07	1	78.00	0	0.00	77.70	1	4,032	0.02%
2019/03/06	1	78.30	0	0.00	78.10	1	4,069	0.02%
2019/03/05	1	77.70	0	0.00	77.40	1	4,202	0.02%
2019/03/04	2	79.10	0	0.00	78.70	2	4,188	0.05%
2019/02/27	4	78.83	3	78.60	78.60	1	4,145	0.02%
2019/02/25	0	0.00	1	78.70	78.90	-1	4,080	-0.02%
2019/02/21	1	77.50	2	77.90	77.60	-1	4,007	-0.02%
2019/02/20	3	77.37	5	77.10	77.30	-2	3,990	-0.05%
2019/02/18	1	76.30	0	0.00	76.50	1	3,889	0.03%
2019/02/15	1	75.60	0	0.00	75.40	1	3,863	0.03%
2019/02/14	1	76.10	0	0.00	76.10	1	3,842	0.03%
2019/02/13	1	76.50	0	0.00	76.30	1	3,813	0.03%
2019/02/12	2	76.00	0	0.00	75.70	2	3,760	0.05%
2019/01/30	3	75.63	1	75.80	75.40	2	3,703	0.05%
2019/01/28	5	76.40	2	76.50	76.20	3	3,652	0.08%
2019/01/25	3	75.63	0	0.00	75.60	3	3,646	0.08%
2019/01/23	2	76.55	0	0.00	77.30	2	3,604	0.06%
2019/01/22	2	76.80	0	0.00	75.50	2	3,566	0.06%
2019/01/18	3	78.13	0	0.00	78.70	3	3,424	0.09%
2019/01/17	3	79.63	1	79.40	79.40	2	3,394	0.06%
2019/01/15	1	81.00	0	0.00	81.00	1	3,446	0.03%
2019/01/10	1	80.30	0	0.00	80.60	1	3,390	0.03%
2019/01/09	24	80.95	2	81.20	80.60	22	3,377	0.65%
2019/01/08	3	81.57	0	0.00	82.50	3	3,328	0.09%
2019/01/07	26	81.84	0	0.00	82.00	26	3,293	0.79%
2019/01/04	10	81.08	44.2	82.75	83.10	-34.2	3,226	-1.06%
2019/01/03	1	80.10	1	81.60	82.20	0	3,165	0.00%
2019/01/02	8	81.10	0	0.00	80.90	8	3,059	0.26%
2018/12/28	5	78.90	5	79.90	79.90	0	2,974	0.00%
2018/12/27	0	0.00	1	79.00	79.00	-1	2,964	-0.03%
2018/12/26	2	77.65	0	0.00	77.10	2	2,902	0.07%
2018/12/24	0	0.00	2	79.60	80.50	-2	2,843	-0.07%
2018/12/22	0	0.00	1	78.20	78.10	-1	2,792	-0.04%
2018/12/20	0	0.00	14	78.40	78.40	-14	2,799	-0.50%
2018/12/19	16	79.24	0	0.00	78.80	16	2,767	0.58%
2018/12/17	16	80.86	1	82.80	79.10	15	2,711	0.55%
2018/12/14	0	0.00	1	79.70	80.90	-1	2,682	-0.04%
2018/12/12	8	80.61	2	80.10	80.50	6	2,751	0.22%
2018/12/11	0	0.00	10.2	80.00	80.50	-10.2	2,727	-0.37%
2018/12/10	1	77.80	2	76.85	77.30	-1	2,619	-0.04%
2018/12/03	1	79.20	2	79.45	79.50	-1	2,563	-0.04%
2018/11/29	0	0.00	1	78.80	77.00	-1	2,526	-0.04%
2018/11/28	0	0.00	1	76.90	77.50	-1	2,469	-0.04%
2018/11/27	0	0.00	10	72.70	73.60	-10	2,308	-0.43%
2018/11/23	10	71.73	0	0.00	71.10	10	2,275	0.44%
2018/11/19	0	0.00	9	74.90	74.70	-9	2,228	-0.40%
2018/11/16	1	74.00	0	0.00	73.40	1	2,196	0.05%
2018/11/15	2	72.40	8	73.38	73.90	-6	2,186	-0.27%
2018/11/14	6	72.85	0	0.00	72.80	6	2,188	0.27%
2018/11/13	1	72.40	0	0.00	73.20	1	2,206	0.05%
2018/11/12	1	73.30	0	0.00	73.30	1	2,190	0.05%
2018/11/09	8	74.15	0	0.00	73.50	8	2,193	0.36%
2018/11/06	0	0.00	1	73.90	71.50	-1	2,124	-0.05%
2018/10/31	0	0.00	1	71.00	72.00	-1	2,107	-0.05%
2018/10/29	2	70.65	1	73.30	68.90	1	2,137	0.05%
2018/10/26	1	71.50	0	0.00	72.60	1	2,098	0.05%
2018/10/25	1	72.00	10	72.70	72.60	-9	2,058	-0.44%
2018/10/24	0	0.00	1	72.80	74.00	-1	2,031	-0.05%
2018/10/23	1	71.20	0	0.00	71.20	1	1,948	0.05%
2018/10/22	0	0.00	2	71.05	70.90	-2	1,926	-0.10%
2018/10/19	3	68.73	2	69.50	71.00	1	1,922	0.05%
2018/10/18	0	0.00	5	71.10	71.10	-5	1,917	-0.26%
2018/10/17	0	0.00	1	71.20	71.10	-1	1,931	-0.05%
2018/10/16	0	0.00	22	68.92	69.70	-22	1,934	-1.14%
2018/10/09	10	69.70	0	0.00	69.90	10	1,985	0.50%
2018/10/01	1	74.10	0	0.00	74.20	1	2,005	0.05%
2018/09/28	27	74.61	10	75.84	74.10	17	2,032	0.84%
2018/09/26	1	73.80	12	73.96	73.40	-11	1,980	-0.56%
2018/09/25	20	75.20	0	0.00	75.20	20	1,964	1.02%
2018/09/21	5	74.60	17	75.13	75.10	-12	1,938	-0.62%
2018/09/20	10	75.00	89	74.47	74.10	-79	1,904	-4.15%
2018/09/19	91	73.58	0	0.00	72.60	91	1,830	4.97%
2018/09/18	24	74.35	1	73.80	74.10	23	1,753	1.31%
2018/09/17	0	0.00	1	71.50	72.50	-1	1,596	-0.06%
2018/09/13	1	68.60	0	0.00	68.10	1	1,496	0.07%
2018/09/12	0	0.00	1	68.60	69.00	-1	1,486	-0.07%
2018/09/11	1	70.00	1	70.30	70.00	0	1,476	0.00%
2018/09/06	1	71.80	0	0.00	71.80	1	1,407	0.07%
2018/09/05	0	0.00	1	72.90	71.90	-1	1,384	-0.07%
2018/08/27	0	0.00	1	67.90	68.50	-1	1,384	-0.07%
2018/08/22	1	68.30	2	69.00	68.30	-1	1,426	-0.07%
2018/08/21	2	68.00	0	0.00	68.50	2	1,428	0.14%
2018/08/16	1	69.90	1	70.30	70.00	0	1,403	0.00%
2018/07/30	2	76.00	0	0.00	76.70	2	1,479	0.14%
2018/07/06	5	72.70	8	73.86	73.90	-3	1,524	-0.20%
2018/06/22	0	0.00	1	72.00	71.30	-1	1,619	-0.06%
2018/06/21	1	72.20	0	0.00	72.30	1	1,626	0.06%
2018/06/14	0	0.00	4	73.30	73.50	-4	1,642	-0.24%
2018/06/11	0	0.00	2	73.90	74.00	-2	1,694	-0.12%
2018/06/08	11	74.82	0	0.00	74.50	11	1,697	0.65%
2018/06/05	2	73.90	0	0.00	73.60	2	1,711	0.12%
2018/06/01	3	73.00	1	71.70	72.80	2	1,727	0.12%
2018/05/31	1	70.60	2	71.55	71.60	-1	1,710	-0.06%
2018/05/29	0	0.00	5	71.58	71.50	-5	1,757	-0.28%
2018/05/28	0	0.00	3	71.87	71.90	-3	1,781	-0.17%
2018/05/24	1	71.50	0	0.00	70.80	1	1,787	0.06%
2018/05/22	1	70.10	0	0.00	69.70	1	1,782	0.06%
2018/05/21	5	71.46	0	0.00	71.50	5	1,742	0.29%
2018/05/18	0	0.00	10	67.60	68.00	-10	1,704	-0.59%
2018/05/17	0	0.00	2	67.70	68.10	-2	1,709	-0.12%
2018/05/16	5	67.02	0	0.00	66.90	5	1,707	0.29%
2018/05/15	2	66.40	1	66.70	67.90	1	1,690	0.06%
2018/05/14	6	66.58	0	0.00	66.10	6	1,692	0.35%
2018/05/10	1	66.00	0	0.00	66.00	1	1,672	0.06%
2018/05/09	0	0.00	5	67.30	66.70	-5	1,645	-0.30%
2018/05/08	5	68.16	0	0.00	68.10	5	1,622	0.31%
2018/05/03	0	0.00	1	69.50	69.60	-1	1,615	-0.06%
2018/04/30	1	68.00	0	0.00	69.80	1	1,648	0.06%
2018/04/26	1	68.60	0	0.00	67.70	1	1,656	0.06%
2018/04/20	3	69.87	3	69.30	69.00	0	1,594	0.00%
2018/04/19	1	71.00	3	71.80	71.40	-2	1,519	-0.13%
2018/04/18	1	74.10	0	0.00	72.70	1	1,468	0.07%
2018/04/16	1	75.10	1	74.90	74.80	0	1,423	0.00%
2018/04/11	0	0.00	1	76.60	76.00	-1	1,430	-0.07%
2018/04/10	0	0.00	1	76.60	76.60	-1	1,465	-0.07%
2018/04/09	1	77.80	0	0.00	78.00	1	1,468	0.07%
2018/03/28	0	0.00	2	76.20	76.00	-2	1,385	-0.14%
2018/03/27	3	76.50	0	0.00	76.90	3	1,353	0.22%
2018/03/26	1	77.30	5	77.10	77.30	-4	1,337	-0.30%
2018/03/23	0	0.00	4	77.05	77.50	-4	1,326	-0.30%
2018/03/20	2	78.70	0	0.00	78.70	2	1,287	0.16%
2018/03/19	3	79.67	0	0.00	79.40	3	1,273	0.24%
2018/03/16	3	79.93	0	0.00	79.80	3	1,259	0.24%
2018/03/15	0	0.00	1	79.40	79.30	-1	1,225	-0.08%
2018/03/13	1	78.90	0	0.00	79.10	1	1,194	0.08%
2018/03/08	1	78.10	0	0.00	78.90	1	1,152	0.09%
2018/03/07	1	79.00	0	0.00	78.00	1	1,145	0.09%
2018/02/26	1	81.80	0	0.00	81.30	1	1,080	0.09%
2018/02/08	1	81.50	0	0.00	81.50	1	1,094	0.09%
2018/02/07	1	82.40	18	82.80	82.60	-17	1,110	-1.53%
2018/01/24	0	0.00	1	88.00	88.20	-1	1,161	-0.09%
2018/01/22	0	0.00	1	85.80	86.90	-1	1,140	-0.09%
2018/01/04	0	0.00	5	88.30	89.10	-5	1,282	-0.39%