啟碁 (6285)-凱基-信義券商分點個股進出

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
155.0
漲跌
▼1.0
漲幅
-0.64%
成交量
3,276張
產業
上市通信網路類股
1054人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

啟碁 (6285)籌碼相關－凱基-信義券商分點個股進出

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

凱基-信義券商分點個股進出
凱基-信義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
2024/05/17	1	154.50	0	0.00	155.00	1	6,876	0.01%
2024/05/16	0	0.00	4	153.13	156.00	-4	6,960	-0.06%
2024/05/10	1	147.00	0	0.00	146.00	1	6,961	0.01%
2024/05/09	0	0.00	1	150.00	148.50	-1	6,911	-0.01%
2024/05/08	2	147.50	0	0.00	147.00	2	6,890	0.03%
2024/05/07	0	0.00	5	153.00	153.00	-5	6,846	-0.07%
2024/05/02	0	0.00	0.1	151.50	152.50	-0.1	6,840	0.00%
2024/04/30	1	150.50	1	152.00	150.50	0	6,869	0.00%
2024/04/29	1	150.50	0	0.00	150.50	1	6,984	0.01%
2024/04/25	1	149.00	0	0.00	147.00	1	7,463	0.01%
2024/04/24	0	0.00	1.5	150.33	150.50	-1.5	7,496	-0.02%
2024/04/19	1	147.50	0	0.00	147.00	1	7,575	0.01%
2024/04/18	0	0.00	1	147.50	148.00	-1	7,514	-0.01%
2024/04/17	3	146.67	641	148.77	146.50	-638	7,501	-8.50%	大賣/鉅額交易
2024/04/16	1	148.00	0	0.00	149.50	1	7,463	0.01%
2024/04/12	12	155.83	0	0.00	154.50	12	7,427	0.16%
2024/04/11	0	0.00	1	156.00	156.00	-1	7,396	-0.01%
2024/04/08	1	156.50	0	0.00	157.50	1	7,469	0.01%
2024/03/28	0	0.00	1	154.50	154.50	-1	7,549	-0.01%
2024/03/26	0	0.00	37	149.89	149.50	-37	7,667	-0.48%
2024/03/25	15	154.33	1	154.00	151.50	14	7,776	0.18%
2024/03/22	21	154.00	3	154.50	154.00	18	7,977	0.23%
2024/03/21	4	153.50	20	154.00	153.50	-16	8,085	-0.20%
2024/03/20	204	162.96	0	0.00	157.50	204	8,114	2.51%	大買/鉅額交易
2024/03/19	21	160.98	6.5	160.62	161.00	14.5	8,335	0.17%
2024/03/18	1	155.00	280	155.46	157.50	-279	8,815	-3.17%	大賣/鉅額交易
2024/03/15	2	154.25	1	155.50	154.50	1	9,454	0.01%
2024/03/14	10	160.25	7	159.93	155.50	3	9,679	0.03%
2024/03/13	3	155.00	9	156.22	156.00	-6	9,453	-0.06%
2024/03/12	100	150.00	5.8	148.67	150.00	94.3	9,228	1.02%
2024/03/11	5	142.50	0	0.00	143.00	5	9,176	0.05%
2024/03/08	1	145.50	0	0.00	143.50	1	9,265	0.01%
2024/03/07	0	0.00	3	151.50	150.00	-3	9,434	-0.03%
2024/03/06	3	157.33	0	0.00	154.50	3	9,335	0.03%
2024/03/05	0.3	157.00	0	0.00	157.00	0.3	9,277	0.00%
2024/03/04	2	157.50	0	0.00	156.50	2	9,228	0.02%
2024/03/01	1	155.00	1	155.50	152.50	0	9,124	0.00%
2024/02/29	1	153.50	2	152.50	153.50	-1	9,171	-0.01%
2024/02/27	2	154.00	1	153.00	153.00	1	9,163	0.01%
2024/02/26	20	156.50	1	157.50	156.00	19	9,082	0.21%
2024/02/23	1.5	157.17	4.8	156.66	156.00	-3.3	9,025	-0.04%
2024/02/22	606	154.96	3	153.50	156.50	603	8,926	6.76%	大買/鉅額交易
2024/02/20	2	147.00	0	0.00	145.50	2	8,678	0.02%
2024/02/19	1	146.99	0	0.00	147.00	1	8,706	0.01%
2024/02/05	0	0.00	1	141.50	141.50	-1	8,698	-0.01%
2024/02/01	0.3	145.00	0	0.00	144.00	0.3	8,882	0.00%
2024/01/26	0.5	145.40	0	0.00	144.50	0.5	9,440	0.01%
2024/01/25	1	146.50	0	0.00	145.50	1	9,529	0.01%
2024/01/23	3.5	147.61	4	146.75	148.50	-0.5	9,692	-0.01%
2024/01/22	1	143.50	4	145.38	143.50	-3	9,638	-0.03%
2024/01/19	13	145.81	6	146.67	143.00	7	9,513	0.07%
2024/01/16	0.3	155.50	0	0.00	156.50	0.3	9,180	0.00%
2024/01/15	0.3	153.00	4	151.00	152.50	-3.8	9,096	-0.04%
2024/01/12	4	148.88	1.1	150.36	148.50	2.9	9,105	0.03%
2024/01/11	1	150.50	0	0.00	150.00	1	9,118	0.01%
2024/01/10	0	0.00	1	148.00	149.50	-1	9,189	-0.01%
2023/12/29	0.1	158.00	0	0.00	156.00	0.1	9,585	0.00%
2023/12/28	2	159.50	1	161.50	159.00	1	9,660	0.01%
2023/12/26	0.1	152.50	25	157.42	157.50	-24.9	9,812	-0.25%
2023/12/22	14	153.79	1	156.50	153.00	13	9,851	0.13%
2023/12/21	5.1	153.47	5	151.60	152.00	0.1	9,821	0.00%
2023/12/20	11	158.32	1	156.50	156.50	10	9,718	0.10%
2023/12/19	4	158.74	2	158.50	157.00	2	9,785	0.02%
2023/12/18	6	164.58	0	0.00	164.00	6	9,908	0.06%
2023/12/15	4	166.88	1	164.00	165.50	3	9,963	0.03%
2023/12/14	2	169.50	19	169.24	167.50	-17	10,063	-0.17%
2023/12/13	6	162.92	8	163.44	167.00	-2	9,718	-0.02%
2023/12/12	11	155.50	17	157.21	155.50	-6	9,115	-0.07%
2023/12/11	6	149.25	5.4	148.93	149.50	0.6	8,624	0.01%
2023/12/08	20.1	141.37	0	0.00	140.50	20.1	8,481	0.24%
2023/12/07	1	138.00	0	0.00	136.50	1	8,494	0.01%
2023/12/05	2	140.00	0	0.00	139.50	2	8,880	0.02%
2023/12/04	0.3	140.00	4	141.13	139.50	-3.8	9,074	-0.04%
2023/11/30	2	136.50	0	0.00	136.50	2	9,334	0.02%
2023/11/29	3	137.67	0.5	137.50	138.00	2.5	9,383	0.03%
2023/11/28	0	0.00	1	136.50	136.50	-1	9,572	-0.01%
2023/11/27	3	134.17	5	133.30	133.00	-2	9,809	-0.02%
2023/11/22	1.3	140.60	301	140.81	143.00	-299.8	10,299	-2.91%	大賣/鉅額交易
2023/11/21	5	142.50	7	141.07	143.00	-2	10,447	-0.02%
2023/11/20	1	137.00	1.6	137.81	138.00	-0.6	10,759	-0.01%
2023/11/17	1	137.00	0	0.00	136.50	1	11,114	0.01%
2023/11/16	0	0.00	1	139.00	139.00	-1	11,374	-0.01%
2023/11/10	5	139.00	72	139.11	137.00	-67	12,513	-0.54%
2023/11/09	81.3	140.40	316	138.18	137.00	-234.8	12,633	-1.86%	大賣/鉅額交易
2023/11/08	308	139.02	3	139.17	139.00	305	12,625	2.42%	大買/鉅額交易
2023/11/06	0	0.00	6	139.00	138.50	-6	13,040	-0.05%
2023/11/03	6	136.00	7	136.93	139.00	-1	13,068	-0.01%
2023/11/02	0	0.00	25	135.34	135.50	-25	13,063	-0.19%
2023/11/01	7	122.86	30	122.93	123.50	-23	13,255	-0.17%
2023/10/31	19	129.50	10	130.45	127.50	9	13,408	0.07%
2023/10/30	826	133.24	2	132.50	132.00	824	14,000	5.89%	大買/鉅額交易
2023/10/26	3	129.67	0	0.00	129.50	3	15,216	0.02%
2023/10/25	1	133.00	0	0.00	132.50	1	15,221	0.01%
2023/10/24	1	126.50	0	0.00	128.00	1	15,214	0.01%
2023/10/20	12	125.08	3	126.00	126.00	9	15,468	0.06%
2023/10/19	2	126.75	2	128.00	128.00	0	15,625	0.00%
2023/10/18	2	129.00	2	126.00	126.00	0	15,792	0.00%
2023/10/17	6	131.00	2	130.00	130.00	4	15,881	0.03%
2023/10/16	4	131.25	2	130.00	130.00	2	16,291	0.01%
2023/10/13	2	134.75	4	135.88	135.50	-2	16,830	-0.01%
2023/10/12	2	133.50	2	131.50	133.00	0	17,006	0.00%
2023/10/11	3	129.00	16	130.41	128.00	-13	17,182	-0.08%
2023/10/06	2	130.02	0	0.00	130.00	2	17,736	0.01%
2023/10/05	1	130.50	0	0.00	130.00	1	18,185	0.01%
2023/10/04	7	130.86	2.4	130.42	130.50	4.6	18,717	0.02%
2023/10/03	4	134.00	4	132.50	133.00	0	19,190	0.00%
2023/10/02	19.4	137.55	2	138.50	137.00	17.4	19,328	0.09%
2023/09/27	1	136.00	1	135.50	137.00	0	20,119	0.00%
2023/09/26	1	139.50	0	0.00	139.00	1	20,268	0.00%
2023/09/25	0	0.00	2	141.50	141.00	-2	20,610	-0.01%
2023/09/22	0	0.00	6	139.25	139.00	-6	20,672	-0.03%
2023/09/21	6.1	143.29	1,813.8	138.16	138.00	-1,807.7	20,718	-8.73%	大賣/鉅額交易
2023/09/20	2	149.50	3	149.67	148.00	-1	20,613	0.00%
2023/09/19	0.1	151.00	0	0.00	154.00	0.1	20,440	0.00%
2023/09/18	0.1	148.00	2	144.50	147.00	-1.9	20,130	-0.01%
2023/09/15	1.5	146.83	7	145.71	147.00	-5.5	20,113	-0.03%
2023/09/14	1	140.50	22	144.75	146.50	-21	20,058	-0.10%
2023/09/13	4.1	138.25	3	139.00	140.00	1.1	19,997	0.01%
2023/09/12	1	141.00	10	141.30	142.00	-9	19,843	-0.05%
2023/09/11	4	143.00	3	143.00	142.00	1	19,768	0.01%
2023/09/08	0	0.00	1	143.00	143.00	-1	19,591	-0.01%
2023/09/07	5	142.30	4	142.00	142.00	1	19,493	0.01%
2023/09/06	5.3	135.98	31.1	138.67	140.50	-25.8	19,252	-0.13%
2023/09/05	21.3	132.02	0	132.50	132.00	21.2	18,930	0.11%
2023/09/04	2.5	128.65	1	130.00	130.00	1.5	19,147	0.01%
2023/09/01	17	130.59	3	131.67	129.50	14	19,178	0.07%
2023/08/31	6.1	134.34	3	133.17	134.00	3.1	19,038	0.02%
2023/08/30	14	129.46	13	131.19	131.00	1	18,829	0.01%
2023/08/29	27	129.46	28.1	129.02	130.50	-1.1	18,716	-0.01%
2023/08/28	1	127.50	1.1	128.57	128.00	-0.1	18,495	0.00%
2023/08/25	18.2	124.98	18	124.69	128.00	0.2	18,358	0.00%
2023/08/24	1,118	130.59	103	128.97	127.50	1,015	18,178	5.58%	大買/大賣/鉅額交易
2023/08/23	625.3	127.63	18	127.00	127.00	607.3	17,756	3.42%	大買/鉅額交易
2023/08/22	290	123.89	105	123.43	123.00	185	17,452	1.06%	大買/大賣/鉅額交易
2023/08/21	53	123.43	234	123.47	124.00	-181	17,223	-1.05%	大賣/鉅額交易
2023/08/18	18	119.94	385	120.05	117.50	-367	16,720	-2.19%	大賣/鉅額交易
2023/08/17	565.3	121.71	2.1	121.57	123.00	563.2	16,510	3.41%	大買/鉅額交易
2023/08/16	20	117.50	20	118.00	118.50	0	16,129	0.00%
2023/08/15	1	117.00	0	0.00	117.50	1	16,085	0.01%
2023/08/14	3	117.50	2	117.25	118.00	1	16,066	0.01%
2023/08/11	17	118.56	21	119.24	119.00	-4	16,117	-0.02%
2023/08/10	3	116.67	3	115.83	115.50	0	15,880	0.00%
2023/08/08	8	119.88	2	122.50	118.00	6	15,831	0.04%
2023/08/07	0.4	119.71	5	118.90	120.50	-4.7	15,971	-0.03%
2023/08/04	2.3	116.00	18	117.78	118.00	-15.8	15,753	-0.10%
2023/08/02	22	114.66	17	114.26	113.50	5	15,506	0.03%
2023/08/01	5	117.90	39	119.71	120.00	-34	14,885	-0.23%
2023/07/31	13	113.38	11.1	113.85	111.50	1.9	14,092	0.01%
2023/07/28	0	0.00	3.8	108.23	109.50	-3.8	13,660	-0.03%
2023/07/27	4	109.00	0	0.00	108.00	4	13,657	0.03%
2023/07/26	0	0.00	0.6	108.00	107.50	-0.6	13,667	0.00%
2023/07/25	1	110.00	0	0.00	109.00	1	13,617	0.01%
2023/07/24	4	111.50	0	0.00	112.00	4	13,484	0.03%
2023/07/21	10	107.00	1	107.00	109.00	9	13,341	0.07%
2023/07/20	1.3	110.00	1	110.00	109.00	0.3	13,231	0.00%
2023/07/19	2.8	113.50	3	113.50	110.00	-0.3	13,099	0.00%
2023/07/18	21.8	121.97	1.1	120.55	117.00	20.7	12,825	0.16%
2023/07/17	2.6	118.52	2	118.75	118.00	0.6	12,373	0.00%
2023/07/14	0.5	116.00	4.2	116.31	117.00	-3.7	12,227	-0.03%
2023/07/13	19	119.95	14	118.25	115.50	5	12,008	0.04%
2023/07/12	25	116.88	24.1	115.42	116.00	1	11,570	0.01%
2023/07/11	1.1	116.83	4.1	118.81	121.00	-3	11,305	-0.03%
2023/07/10	1.3	111.62	14	111.86	113.00	-12.7	10,783	-0.12%
2023/07/07	12	108.08	3	108.17	107.00	9	10,256	0.09%
2023/07/06	2	108.75	1	106.50	107.50	1	10,042	0.01%
2023/07/05	93	107.93	93	106.54	106.00	0	9,920	0.00%
2023/07/04	4	101.40	2	100.50	103.50	2	9,357	0.02%
2023/07/03	6	97.58	24	99.69	102.50	-18	9,283	-0.19%
2023/06/30	3	95.43	0	0.00	95.30	3	9,204	0.03%
2023/06/29	5	96.20	5	96.60	96.50	0	9,636	0.00%
2023/06/28	15	95.61	15	96.29	94.30	0	9,437	0.00%
2023/06/27	0	0.00	1	92.90	92.60	-1	9,333	-0.01%
2023/06/21	8.1	94.24	0	0.00	94.20	8.1	9,396	0.09%
2023/06/20	9	94.33	8	95.10	95.10	1	9,327	0.01%
2023/06/19	13	95.31	5	95.50	95.60	8	9,248	0.09%
2023/06/16	2	93.65	14	93.94	94.00	-12	9,060	-0.13%
2023/06/15	0.1	92.60	0	0.00	92.60	0.1	8,933	0.00%
2023/06/14	0	0.00	2	92.15	92.50	-2	8,870	-0.02%
2023/06/13	2	91.70	0	0.00	91.80	2	8,846	0.02%
2023/06/09	3	91.47	3	90.67	90.30	0	8,679	0.00%
2023/06/08	4	92.85	3	92.23	90.00	1	8,604	0.01%
2023/06/07	1	88.10	0	0.00	90.10	1	8,341	0.01%
2023/06/06	7	87.50	0	0.00	87.40	7	8,317	0.08%
2023/06/01	2	88.30	0	0.00	88.30	2	8,382	0.02%
2023/05/30	6	87.62	2	87.00	87.30	4	8,287	0.05%
2023/05/29	0	0.00	10	87.40	87.50	-10	8,284	-0.12%
2023/05/26	0	0.00	2	85.90	86.00	-2	8,246	-0.02%
2023/05/25	2	85.60	0	0.00	85.50	2	8,211	0.02%
2023/05/23	2	84.90	0	0.00	84.80	2	8,214	0.02%
2023/05/22	1	84.90	2	84.60	85.20	-1	8,177	-0.01%
2023/05/19	4	84.43	1.1	84.15	84.10	2.9	8,144	0.04%
2023/05/18	10	84.40	2.1	84.12	84.30	7.9	8,123	0.10%
2023/05/17	2.2	84.39	0	0.00	84.10	2.2	8,018	0.03%
2023/05/15	0.1	84.00	0	0.00	84.40	0.1	7,823	0.00%
2023/05/12	4.1	84.70	11	83.50	84.10	-7	7,828	-0.09%
2023/05/11	16	85.99	42	86.35	85.80	-26	7,519	-0.35%
2023/05/10	1	96.10	2	97.10	95.30	-1	7,054	-0.01%
2023/05/09	1	96.10	0	0.00	95.80	1	7,014	0.01%
2023/05/08	1	96.10	0	0.00	97.00	1	6,966	0.01%
2023/04/27	1	91.20	1	90.40	90.90	0	6,958	0.00%
2023/04/25	2	91.05	0	0.00	90.00	2	6,846	0.03%
2023/04/21	9	93.58	0	0.00	92.50	9	6,713	0.13%
2023/04/20	1	96.80	0	0.00	97.10	1	6,542	0.02%
2023/04/18	30	98.90	20	98.70	97.70	10	6,253	0.16%
2023/04/14	0	0.00	4	100.00	99.20	-4	5,981	-0.07%
2023/04/13	5	96.24	0	0.00	95.90	5	5,721	0.09%
2023/04/12	1	97.90	0	0.00	98.50	1	5,627	0.02%
2023/04/11	0.3	98.30	0	0.00	98.40	0.3	5,599	0.01%
2023/04/10	92	99.67	85	99.61	99.30	7	5,571	0.13%
2023/04/07	1	100.00	2	100.00	99.90	-1	5,358	-0.02%
2023/04/06	173	101.28	150	101.25	101.00	23	5,321	0.43%	大買/大賣/
2023/03/31	141	102.50	141.1	103.00	103.50	-0.1	5,153	0.00%	大買/大賣/
2023/03/30	18.1	102.53	20	102.97	103.50	-1.9	4,796	-0.04%
2023/03/29	0	0.00	5	94.22	94.40	-5	4,239	-0.12%
2023/03/28	1	92.20	8	91.30	91.70	-7	4,164	-0.17%
2023/03/27	2	89.85	7	92.13	92.80	-5	3,977	-0.13%
2023/03/24	1	89.70	1	90.00	89.60	0	3,857	0.00%
2023/03/23	0	0.00	3	89.30	89.60	-3	3,839	-0.08%
2023/03/20	8	87.10	0	0.00	87.10	8	3,888	0.21%
2023/03/09	2	90.20	2	88.50	88.40	0	4,924	0.00%
2023/03/08	2	88.80	2	90.00	88.70	0	4,935	0.00%
2023/03/07	5	89.70	8	89.60	89.40	-3	4,936	-0.06%
2023/02/22	12	84.42	2	84.30	84.20	10	5,100	0.20%
2023/02/21	4	85.50	1	85.10	85.20	3	5,137	0.06%
2023/02/20	3	86.43	0	0.00	86.30	3	5,182	0.06%
2023/02/15	4	86.10	0	0.00	86.30	4	5,661	0.07%
2023/02/10	11	83.65	5	83.58	83.30	6	6,404	0.09%
2023/02/08	1	85.70	1	85.70	85.70	0	6,498	0.00%
2023/02/07	0	0.00	2	86.40	86.00	-2	6,765	-0.03%
2023/02/06	1	85.50	1	85.50	85.50	0	6,724	0.00%
2023/02/03	0	0.00	1	85.60	85.30	-1	6,729	-0.01%
2023/02/02	0	0.00	4	85.50	85.50	-4	6,701	-0.06%
2023/01/31	2	82.05	1	81.80	81.60	1	6,592	0.02%
2023/01/16	2	81.65	0	0.00	81.90	2	6,761	0.03%
2023/01/13	0	0.00	1	81.40	81.20	-1	6,870	-0.01%
2023/01/06	1	80.70	1	80.80	81.00	0	7,412	0.00%
2022/12/29	0	0.00	1	77.30	77.70	-1	7,659	-0.01%
2022/12/28	11	78.83	3	79.80	78.30	8	7,795	0.10%
2022/12/27	1	80.60	0	0.00	80.70	1	7,772	0.01%
2022/12/23	7	81.06	1	81.40	80.80	6	7,818	0.08%
2022/12/21	0	0.00	8	82.90	82.50	-8	7,983	-0.10%
2022/12/20	10	82.57	171	82.56	81.60	-161	8,097	-1.99%	大賣/鉅額交易
2022/12/19	6	84.05	0.2	84.20	83.90	5.9	8,108	0.07%
2022/12/16	5.1	85.02	330	85.22	84.80	-324.9	8,167	-3.98%	大賣/鉅額交易
2022/12/15	1	86.51	21	87.04	86.90	-20	8,218	-0.24%
2022/12/14	1	86.00	100.1	86.40	86.40	-99.1	8,229	-1.20%
2022/12/13	5.1	85.60	9	85.37	85.00	-3.9	8,287	-0.05%
2022/12/12	1	86.90	2	86.85	87.10	-1	8,274	-0.01%
2022/12/09	10.1	87.17	2	86.55	86.70	8.1	8,287	0.10%
2022/12/08	2	88.15	0	0.00	89.80	2	8,206	0.02%
2022/12/07	15	88.97	1.2	87.47	88.10	13.8	8,222	0.17%
2022/12/06	1.2	90.84	1	89.90	89.60	0.2	8,345	0.00%
2022/12/05	8	93.55	2	91.55	91.60	6	8,468	0.07%
2022/12/02	1	91.40	1	91.90	92.20	0	8,278	0.00%
2022/12/01	622	90.44	41	91.08	92.10	581	8,166	7.11%	大買/鉅額交易
2022/11/29	4	85.75	6	85.95	85.70	-2	7,663	-0.03%
2022/11/28	2	83.50	2	84.90	84.70	0	7,567	0.00%
2022/11/25	3	84.33	1	85.30	84.00	2	7,572	0.03%
2022/11/24	1	85.00	1	85.60	85.50	0	7,515	0.00%
2022/11/23	5	85.00	5	84.40	86.00	0	7,435	0.00%
2022/11/22	4	82.18	3	83.27	82.90	1	7,289	0.01%
2022/11/21	0	0.00	2	83.50	82.70	-2	7,304	-0.03%
2022/11/18	0	0.00	1	82.20	82.10	-1	7,399	-0.01%
2022/11/17	5	82.30	0	0.00	82.30	5	7,376	0.07%
2022/11/16	5	80.88	3	81.73	81.00	2	7,310	0.03%
2022/11/15	3	82.00	0	0.00	81.80	3	7,232	0.04%
2022/11/14	3	82.20	3	83.20	82.40	0	7,210	0.00%
2022/11/11	6	83.33	2	85.55	82.60	4	7,216	0.06%
2022/11/10	15	86.38	15	91.55	84.60	0	6,871	0.00%
2022/11/09	12	84.64	2	85.80	84.60	10	6,211	0.16%
2022/11/08	6	83.50	1	83.40	82.80	5	6,123	0.08%
2022/11/07	1	85.40	0	0.00	85.40	1	6,095	0.02%
2022/11/04	1	82.90	0	0.00	83.70	1	6,190	0.02%
2022/11/03	3	84.43	24	85.79	83.70	-21	6,417	-0.33%
2022/11/01	0	0.00	4.2	84.29	84.30	-4.2	6,499	-0.06%
2022/10/31	0	0.00	26	83.42	83.70	-26	6,804	-0.38%
2022/10/28	1	82.70	1	81.60	81.50	0	7,129	0.00%
2022/10/27	0	0.00	8	83.05	84.10	-8	7,101	-0.11%
2022/10/26	1	79.60	9	81.63	81.80	-8	7,080	-0.11%
2022/10/25	1	81.10	5	81.40	81.40	-4	6,995	-0.06%
2022/10/14	2	87.70	5	88.00	87.60	-3	6,479	-0.05%
2022/10/12	3	84.30	0	0.00	86.40	3	6,183	0.05%
2022/10/07	1	87.60	1	87.50	87.60	0	6,194	0.00%
2022/10/06	1	87.10	1	87.50	87.50	0	6,207	0.00%
2022/10/05	1	85.20	1	87.00	87.00	0	6,160	0.00%
2022/10/04	1	84.20	0	0.00	84.80	1	5,993	0.02%
2022/09/28	1	85.50	1	82.00	81.00	0	5,829	0.00%
2022/09/27	0	0.00	1	82.80	86.10	-1	5,690	-0.02%
2022/09/23	1	83.00	0	0.00	83.20	1	5,512	0.02%
2022/09/22	0	0.00	3	85.20	86.80	-3	5,445	-0.06%
2022/09/21	2	85.25	0	0.00	84.30	2	5,353	0.04%
2022/09/20	0	0.00	2	84.30	85.60	-2	5,336	-0.04%
2022/09/19	0	0.00	1	82.00	82.60	-1	5,269	-0.02%
2022/09/16	1	84.30	0	0.00	83.70	1	5,295	0.02%
2022/09/15	2	85.00	0	0.00	84.20	2	5,277	0.04%
2022/09/14	3	84.10	3	84.87	85.00	0	5,221	0.00%
2022/09/13	1	85.90	0	0.00	85.90	1	5,147	0.02%
2022/09/12	1	88.50	11	89.02	89.10	-10	4,901	-0.20%
2022/09/08	1	83.70	1	83.20	83.20	0	4,660	0.00%
2022/09/02	1	84.20	1	83.80	83.50	0	4,635	0.00%
2022/08/31	1	84.70	1	84.50	85.00	0	4,615	0.00%
2022/08/26	0	0.00	1	85.10	83.80	-1	4,518	-0.02%
2022/08/22	0	0.00	1	81.10	81.30	-1	4,234	-0.02%
2022/08/17	0	0.00	1	82.40	82.40	-1	3,962	-0.03%
2022/08/15	0	80.70	1	80.70	80.90	-1	3,887	-0.03%
2022/08/12	7	82.19	0	0.00	81.30	7	3,845	0.18%
2022/08/11	1	80.80	1.1	81.77	81.50	-0.1	3,784	0.00%
2022/08/10	12.1	83.51	1.6	81.88	82.20	10.5	3,609	0.29%
2022/08/08	1.1	80.32	3.2	80.79	80.90	-2.1	3,214	-0.06%
2022/08/05	1.2	77.05	3.5	78.84	79.00	-2.4	2,992	-0.08%
2022/08/04	0	0.00	12.5	75.79	76.20	-12.5	2,710	-0.46%
2022/08/02	2	74.20	2	73.70	73.90	0	2,482	0.00%
2022/07/27	2	73.00	8.1	73.13	73.50	-6.1	2,887	-0.21%
2022/07/26	0	0.00	47	71.91	72.70	-47	2,920	-1.61%
2022/07/20	33	73.11	3	72.30	72.60	30	3,436	0.87%
2022/07/19	0	0.00	0.1	71.40	72.00	-0.1	3,482	0.00%
2022/07/18	0	0.00	1	71.60	71.90	-1	3,588	-0.03%
2022/07/15	10.1	71.71	1	73.10	69.90	9.1	3,598	0.25%
2022/07/14	15	68.97	0	0.00	70.20	15	3,534	0.42%
2022/07/07	0	0.00	1	67.00	68.90	-1	3,343	-0.03%
2022/07/06	0	0.00	1	65.10	64.60	-1	3,310	-0.03%
2022/07/05	2	62.90	0	0.00	63.70	2	3,305	0.06%
2022/06/09	0	0.00	3	66.70	66.90	-3	2,818	-0.11%
2022/05/23	0	0.00	20	62.50	63.70	-20	2,731	-0.73%
2022/05/20	1	62.50	0	0.00	62.50	1	2,714	0.04%
2022/05/19	1	63.20	0	0.00	63.20	1	2,691	0.04%
2022/05/18	1	63.30	0	0.00	63.80	1	2,675	0.04%
2022/05/13	0	0.00	1	65.00	64.90	-1	2,589	-0.04%
2022/05/12	0	0.00	1	64.10	63.80	-1	2,565	-0.04%
2022/05/11	0	0.00	2	63.80	62.80	-2	2,521	-0.08%
2022/05/10	2	62.60	0	0.00	62.70	2	2,476	0.08%
2022/05/06	0	0.00	8	66.80	65.60	-8	2,317	-0.35%
2022/05/05	15	71.77	7	70.74	70.10	8	2,151	0.37%
2022/04/29	0	0.00	2	77.15	76.70	-2	1,867	-0.11%
2022/04/28	7	75.71	9	76.22	75.60	-2	1,810	-0.11%
2022/04/27	1	76.00	0	0.00	75.00	1	1,731	0.06%
2022/04/26	1	78.20	10	77.80	76.30	-9	1,662	-0.54%
2022/04/22	16	75.63	0	0.00	77.10	16	1,353	1.18%
2022/04/21	0	0.00	1	75.00	75.90	-1	1,245	-0.08%
2022/03/31	0	0.00	4	71.50	71.60	-4	1,513	-0.26%
2022/03/28	0	0.00	2	71.10	71.00	-2	1,536	-0.13%
2022/03/15	1	68.30	0	0.00	68.10	1	2,023	0.05%
2022/03/09	0	0.00	1	69.00	69.00	-1	2,072	-0.05%
2022/02/24	1	70.20	0	0.00	70.20	1	2,202	0.05%
2022/02/15	0	0.00	1	72.80	72.40	-1	2,522	-0.04%
2022/02/14	0	72.90	0	0.00	73.10	0	2,694	0.00%
2022/02/10	0.1	73.60	2	73.70	73.90	-1.9	2,779	-0.07%
2022/02/07	1	71.60	0	0.00	71.70	1	3,126	0.03%
2022/01/24	2	68.90	1	69.80	69.90	1	3,521	0.03%
2022/01/19	2	72.95	0	0.00	72.60	2	3,750	0.05%
2022/01/14	0	0.00	2	73.55	73.90	-2	3,854	-0.05%
2022/01/11	1	73.60	1	73.70	73.70	0	3,865	0.00%
2022/01/07	0	0.00	1	74.40	74.10	-1	3,836	-0.03%
2022/01/06	1	75.60	0	0.00	75.20	1	3,801	0.03%
2022/01/04	1	76.50	0	0.00	76.00	1	3,787	0.03%
2022/01/03	4	77.50	0	0.00	77.00	4	3,788	0.11%
2021/12/30	3	77.90	0	0.00	78.00	3	3,799	0.08%
2021/12/29	0	0.00	1	76.90	77.30	-1	3,762	-0.03%
2021/12/28	1	77.00	1	77.10	76.80	0	3,765	0.00%
2021/12/27	2	77.85	0	0.00	77.70	2	3,700	0.05%
2021/12/21	0	0.00	1	75.00	75.10	-1	3,732	-0.03%
2021/12/17	4	76.20	0	0.00	75.50	4	3,850	0.10%
2021/12/15	1	78.00	0	0.00	78.00	1	3,940	0.03%
2021/12/14	0	0.00	3	76.40	76.20	-3	3,805	-0.08%
2021/12/13	0	0.00	1	75.40	75.40	-1	3,715	-0.03%
2021/12/09	0	0.00	3	76.00	74.80	-3	3,690	-0.08%
2021/12/08	1	73.70	0	0.00	73.70	1	3,622	0.03%
2021/12/06	1	72.60	1	73.10	72.90	0	3,604	0.00%
2021/12/02	1	73.20	0	0.00	73.20	1	3,588	0.03%
2021/11/29	1	74.10	0.1	75.00	74.60	0.9	3,537	0.03%
2021/11/24	1	75.10	0	0.00	75.20	1	3,505	0.03%
2021/11/23	1	76.20	1	75.30	75.10	0	3,493	0.00%
2021/11/22	1	76.90	0	0.00	77.00	1	3,466	0.03%
2021/11/19	1	75.40	0	0.00	75.80	1	3,419	0.03%
2021/11/15	1	76.20	0.2	74.70	75.70	0.9	3,290	0.03%
2021/11/12	0.2	75.10	1	74.40	74.50	-0.9	3,234	-0.03%
2021/11/11	1	75.50	1	76.50	74.90	0	3,182	0.00%
2021/11/10	5	78.80	0	0.00	78.80	5	3,037	0.16%
2021/11/09	0	0.00	1	78.00	79.00	-1	3,011	-0.03%
2021/11/08	0	0.00	18	77.77	77.50	-18	2,964	-0.61%
2021/11/05	1	78.70	0	0.00	79.50	1	2,890	0.03%
2021/11/04	5	79.90	5	79.72	79.90	0	2,813	0.00%
2021/11/03	27	79.30	12	78.00	78.20	15	2,662	0.56%
2021/11/02	0	0.00	31	77.13	76.00	-31	2,444	-1.27%
2021/11/01	6	79.00	0	0.00	78.60	6	2,366	0.25%
2021/10/29	1	77.50	2	78.00	77.50	-1	2,283	-0.04%
2021/10/28	0	0.00	5	77.80	77.50	-5	2,244	-0.22%
2021/10/27	19	76.94	1	76.30	77.30	18	2,157	0.83%
2021/10/26	2	74.90	3	75.13	75.00	-1	2,023	-0.05%
2021/10/25	2	74.50	0	0.00	74.90	2	2,002	0.10%
2021/10/21	1	71.00	0	0.00	70.50	1	2,003	0.05%
2021/10/07	0	0.00	13	72.60	73.50	-13	3,125	-0.42%
2021/09/28	0	0.00	12	73.50	72.90	-12	3,470	-0.35%
2021/09/27	8	76.51	2	74.30	74.30	6	3,501	0.17%
2021/09/24	0	0.00	2	74.00	74.40	-2	3,447	-0.06%
2021/09/23	4	74.13	2	74.30	74.20	2	3,508	0.06%
2021/09/22	7	74.17	1	73.20	74.90	6	3,634	0.17%
2021/09/17	0	0.00	1	72.50	72.50	-1	3,556	-0.03%
2021/09/01	13	71.30	0	0.00	71.40	13	3,611	0.36%
2021/08/30	0	0.00	3	72.50	71.90	-3	3,588	-0.08%
2021/08/25	1	71.00	1	71.20	71.00	0	3,575	0.00%
2021/08/17	1	69.90	0	0.00	69.50	1	3,543	0.03%
2021/08/16	1	68.00	2	68.55	69.50	-1	3,534	-0.03%
2021/08/10	0	0.00	1	72.40	72.90	-1	3,491	-0.03%
2021/08/09	1	72.00	1	71.90	72.00	0	3,502	0.00%
2021/08/06	1	72.80	0	0.00	72.50	1	3,490	0.03%
2021/08/05	0	0.00	1	73.50	73.30	-1	3,506	-0.03%
2021/08/04	1	74.70	1	74.40	74.20	0	3,582	0.00%
2021/08/03	2	73.25	2.1	73.22	73.30	-0.1	3,616	0.00%
2021/08/02	1	74.40	0	0.00	74.00	1	3,588	0.03%
2021/07/30	0	0.00	2	74.70	74.20	-2	3,582	-0.06%
2021/07/29	1	76.30	1.1	76.11	76.00	-0.1	3,604	0.00%
2021/07/28	2.2	75.31	3	76.57	76.10	-0.9	3,565	-0.02%
2021/07/27	2	78.05	0	0.00	77.60	2	3,546	0.06%
2021/07/26	13	79.86	11.2	79.31	79.10	1.8	3,527	0.05%
2021/07/23	1.2	79.15	3	79.10	78.60	-1.8	3,487	-0.05%
2021/07/22	2	78.25	1.5	78.34	79.10	0.5	3,545	0.02%
2021/07/21	8.5	78.78	7	77.41	76.90	1.5	3,547	0.04%
2021/07/20	3	79.40	12	79.08	79.10	-9	3,441	-0.26%
2021/07/19	1	80.00	1.1	80.19	80.50	-0.1	3,404	0.00%
2021/07/16	12	80.18	4.1	80.07	79.80	7.9	3,355	0.23%
2021/07/15	6.2	79.26	14	79.23	78.80	-7.8	3,200	-0.24%
2021/07/14	3	79.03	5	79.00	79.00	-2	3,035	-0.07%
2021/07/13	8	76.90	12	77.62	77.00	-4	2,727	-0.15%
2021/07/07	0	0.00	2	76.20	76.30	-2	2,540	-0.08%
2021/07/06	1	76.20	0	0.00	75.10	1	2,539	0.04%
2021/07/05	0	0.00	1	77.10	76.80	-1	2,552	-0.04%
2021/07/02	1	76.40	2	76.40	76.20	-1	2,501	-0.04%
2021/06/30	0	0.00	8	76.00	76.00	-8	2,421	-0.33%
2021/06/29	0	0.00	1	76.10	76.00	-1	2,314	-0.04%
2021/06/28	0	0.00	1	71.60	72.00	-1	2,112	-0.05%
2021/06/25	0	0.00	4	70.35	70.30	-4	2,080	-0.19%
2021/06/24	0	0.00	5	68.84	68.90	-5	2,059	-0.24%
2021/06/22	0	0.00	2	67.00	66.90	-2	2,077	-0.10%
2021/06/15	2	67.25	1	67.00	67.40	1	2,275	0.04%
2021/06/04	1	66.90	0	0.00	65.90	1	2,346	0.04%
2021/05/31	1	66.30	0	0.00	66.20	1	2,417	0.04%
2021/05/12	6	64.22	3	61.17	62.20	3	2,669	0.11%
2021/05/11	1	66.30	1	66.80	66.70	0	2,602	0.00%
2021/05/10	0	0.00	2	69.05	69.00	-2	2,582	-0.08%
2021/05/06	6	69.80	0	0.00	68.80	6	2,607	0.23%
2021/05/05	0	0.00	2	71.05	70.10	-2	2,577	-0.08%
2021/05/04	5	70.66	0	0.00	70.70	5	2,596	0.19%
2021/05/03	6	72.90	0	0.00	72.20	6	2,631	0.23%
2021/04/29	1	74.60	2	75.00	74.40	-1	2,619	-0.04%
2021/04/28	6	76.38	10	76.22	75.90	-4	2,652	-0.15%
2021/04/27	5	74.70	4.3	73.61	75.10	0.7	2,598	0.03%
2021/04/26	0.3	72.70	0	0.00	72.30	0.3	2,558	0.01%
2021/04/23	4	71.65	1	71.80	72.00	3	2,577	0.12%
2021/04/22	3	73.10	2	72.65	72.70	1	2,565	0.04%
2021/04/19	1	75.00	1	74.90	74.90	0	2,604	0.00%
2021/04/13	2	76.00	0	0.00	74.80	2	2,693	0.07%
2021/04/12	2	76.30	0	0.00	75.80	2	2,727	0.07%
2021/04/09	1	76.90	0	0.00	76.20	1	2,928	0.03%
2021/04/08	3	76.13	0	0.00	75.80	3	2,908	0.10%
2021/03/22	4	73.25	0	0.00	73.30	4	2,998	0.13%
2021/03/19	1	74.00	1	74.30	74.00	0	3,033	0.00%
2021/03/18	2	74.25	0	0.00	74.90	2	3,033	0.07%
2021/03/17	1	74.90	0	0.00	74.90	1	3,001	0.03%
2021/03/16	0	0.00	0	75.70	75.20	0	3,058	0.00%
2021/03/03	1	75.30	0	0.00	75.60	1	3,350	0.03%
2021/03/02	2	75.80	0	0.00	75.50	2	3,374	0.06%
2021/02/26	1	76.20	0	0.00	76.30	1	3,451	0.03%
2021/02/25	0.1	78.50	24	78.30	78.20	-23.9	3,576	-0.67%
2021/02/24	24	79.36	0	0.00	78.50	24	3,639	0.66%
2021/02/19	0	0.00	1	79.10	79.00	-1	3,640	-0.03%
2021/01/29	0	0.00	3	75.50	75.80	-3	4,196	-0.07%
2021/01/28	2	76.45	0	0.00	76.10	2	4,200	0.05%
2021/01/25	2	75.10	0	0.00	78.00	2	4,216	0.05%
2021/01/21	1	74.40	0	0.00	74.40	1	4,165	0.02%
2021/01/20	0	0.00	290	75.50	75.30	-290	4,152	-6.98%	大賣/鉅額交易
2021/01/18	1	76.10	0	0.00	76.40	1	4,152	0.02%
2021/01/15	1	77.30	0	0.00	77.20	1	4,118	0.02%
2021/01/14	1	79.20	1	78.70	78.60	0	4,119	0.00%
2021/01/13	1	78.70	0	0.00	78.40	1	4,163	0.02%
2021/01/12	1	78.90	54	81.51	78.90	-53	4,152	-1.28%
2021/01/11	373	80.63	30	80.78	80.70	343	4,179	8.21%	大買/鉅額交易
2021/01/06	0	0.00	349	80.01	78.80	-349	4,420	-7.89%	大賣/鉅額交易
2021/01/04	3	83.50	1	81.60	81.50	2	4,336	0.05%
2020/12/29	0.3	77.80	0	0.00	78.10	0.3	4,109	0.01%
2020/12/25	0	0.00	6	78.28	77.00	-6	4,118	-0.15%
2020/12/22	10	76.91	1	76.30	76.00	9	4,258	0.21%
2020/12/21	1	76.30	0	0.00	77.00	1	4,341	0.02%
2020/12/18	0.1	77.29	0	0.00	77.20	0.1	4,464	0.00%
2020/12/17	0	0.00	1	78.10	78.70	-1	4,486	-0.02%
2020/12/16	2	76.75	0	0.00	77.30	2	4,524	0.04%
2020/12/10	3	77.60	0	0.00	77.50	3	4,866	0.06%
2020/12/07	4	79.45	0	0.00	80.00	4	4,946	0.08%
2020/12/03	0.1	83.20	12	83.05	81.50	-11.9	4,982	-0.24%
2020/12/02	1	83.60	100	83.51	83.40	-99	5,117	-1.93%
2020/11/30	12	84.50	0	0.00	82.70	12	5,368	0.22%
2020/11/27	0	0.00	51	83.00	83.20	-51	5,568	-0.92%
2020/11/26	1	83.60	0	0.00	83.30	1	6,032	0.02%
2020/11/25	1	84.50	0	0.00	83.10	1	6,291	0.02%
2020/11/24	3	84.77	16	84.05	84.60	-13	6,492	-0.20%
2020/11/23	0	0.00	11	83.15	83.10	-11	6,702	-0.16%
2020/11/20	0	0.00	200	81.71	82.10	-200	6,788	-2.95%	大賣/鉅額交易
2020/11/18	0	0.00	210	80.70	80.30	-210	7,306	-2.87%	大賣/鉅額交易
2020/11/16	1	82.00	1	80.00	80.80	0	7,421	0.00%
2020/11/11	33	83.51	15	83.32	82.00	18	7,531	0.24%
2020/11/10	0	0.00	97	81.66	81.00	-97	7,296	-1.33%
2020/11/06	0	0.00	20	79.22	79.30	-20	7,165	-0.28%
2020/11/05	200	78.78	0	0.00	78.70	200	7,157	2.79%	大買/鉅額交易
2020/11/04	2	78.30	0	0.00	78.80	2	7,140	0.03%
2020/11/03	0	0.00	11	77.10	76.60	-11	7,096	-0.16%
2020/11/02	2	75.50	9	74.70	74.60	-7	7,073	-0.10%
2020/10/30	1	76.40	1	75.60	75.50	0	7,062	0.00%
2020/10/29	39	75.52	0	0.00	76.80	39	7,040	0.55%
2020/10/28	101	76.20	0	0.00	76.20	101	7,014	1.44%	大買/鉅額交易
2020/10/26	3	75.90	20	76.30	76.10	-17	6,938	-0.25%
2020/10/23	4	77.60	15	77.39	77.60	-11	6,913	-0.16%
2020/10/22	17	76.58	4	76.30	77.40	13	6,931	0.19%
2020/10/21	59	77.80	0	0.00	78.10	59	6,890	0.86%
2020/10/20	4	80.20	0	0.00	79.90	4	6,834	0.06%
2020/10/19	1	81.90	0	0.00	80.90	1	6,801	0.01%
2020/10/16	38	81.49	19	80.24	79.70	19	6,727	0.28%
2020/10/15	637	78.69	6	77.95	80.10	631	6,535	9.66%	大買/鉅額交易
2020/10/14	0	0.00	2	75.00	74.90	-2	6,360	-0.03%
2020/10/12	2	75.70	0	0.00	76.30	2	6,359	0.03%
2020/10/06	0	0.00	1	77.40	77.40	-1	6,384	-0.02%
2020/10/05	1	75.90	2	75.50	76.60	-1	6,387	-0.02%
2020/09/29	1	76.10	1	76.10	76.00	0	6,397	0.00%
2020/09/28	3	76.57	2	76.60	77.00	1	6,451	0.02%
2020/09/25	0	0.00	1	75.80	74.60	-1	6,478	-0.02%
2020/09/24	3	76.97	1	78.00	76.60	2	6,380	0.03%
2020/09/23	0	0.00	4	78.23	78.30	-4	6,315	-0.06%
2020/09/22	2	81.90	0	0.00	81.30	2	6,232	0.03%
2020/09/21	1	82.70	13	83.47	82.80	-12	6,183	-0.19%
2020/09/18	3	83.30	5	82.70	82.70	-2	6,137	-0.03%
2020/09/17	13	83.11	6	82.67	83.90	7	6,020	0.12%
2020/09/16	2	80.00	0	0.00	80.10	2	5,739	0.03%
2020/09/15	2	80.00	0	0.00	80.50	2	5,706	0.04%
2020/09/14	1	78.60	6	80.00	79.40	-5	5,699	-0.09%
2020/09/11	0	0.00	34	79.05	79.90	-34	5,627	-0.60%
2020/09/10	2	79.55	9	79.54	79.00	-7	5,567	-0.13%
2020/09/09	1	78.80	1	80.10	80.70	0	5,474	0.00%
2020/09/08	2	80.40	6	80.13	80.20	-4	5,407	-0.07%
2020/09/07	12	80.44	41	80.62	79.40	-29	5,325	-0.54%
2020/09/04	4	81.25	2	81.95	82.70	2	5,167	0.04%
2020/09/03	1	84.00	23	83.80	83.90	-22	5,049	-0.44%
2020/09/02	10	85.10	253	84.05	85.10	-243	4,860	-5.00%	大賣/鉅額交易
2020/09/01	76	84.73	548	82.55	82.50	-472	4,625	-10.21%	大賣/鉅額交易
2020/08/31	402	82.41	17	82.05	82.50	385	4,152	9.27%	大買/鉅額交易
2020/08/28	1	78.20	211	79.66	79.60	-210	3,880	-5.41%	大賣/鉅額交易
2020/08/27	391	78.06	14	78.29	79.00	377	3,587	10.51%	大買/鉅額交易
2020/08/26	0	0.00	2	75.70	75.80	-2	3,223	-0.06%
2020/08/25	9	74.94	6	74.90	75.00	3	3,051	0.10%
2020/08/24	239	72.14	4	73.25	74.00	235	2,725	8.62%	大買/鉅額交易
2020/08/18	6	70.88	5	70.50	69.40	1	2,198	0.05%
2020/08/17	5	69.80	14	69.23	69.40	-9	2,076	-0.43%
2020/08/11	2	65.70	0	0.00	66.10	2	1,959	0.10%
2020/07/28	1	62.50	1	62.80	62.50	0	2,038	0.00%
2020/07/14	2	67.60	0	0.00	68.00	2	2,079	0.10%
2020/07/13	1	68.80	0	0.00	68.70	1	2,052	0.05%
2020/07/10	0	0.00	5	68.60	69.10	-5	2,071	-0.24%
2020/07/08	3	70.13	0	0.00	70.70	3	2,059	0.15%
2020/07/01	5	66.40	0	0.00	66.40	5	2,071	0.24%
2020/06/23	1	63.90	0	0.00	64.00	1	2,125	0.05%
2020/06/15	1	63.20	0	0.00	62.20	1	2,214	0.05%
2020/06/05	26	67.06	0	0.00	66.60	26	2,432	1.07%
2020/05/28	4	63.70	0	0.00	63.90	4	2,379	0.17%
2020/05/27	0	0.00	1	63.80	64.00	-1	2,367	-0.04%
2020/05/22	1	62.50	0	0.00	62.50	1	2,439	0.04%
2020/04/29	0	0.00	1.1	61.90	61.90	-1.1	2,322	-0.05%
2020/04/28	1	61.10	0	0.00	61.50	1	2,313	0.04%
2020/04/23	0	0.00	1	59.20	59.30	-1	2,344	-0.04%
2020/04/22	0	0.00	2	58.30	58.80	-2	2,318	-0.09%
2020/04/21	0	0.00	30	58.74	57.80	-30	2,299	-1.30%
2020/04/17	1	60.30	0	0.00	60.20	1	2,266	0.04%
2020/04/15	30	61.40	3	61.37	61.50	27	2,208	1.22%
2020/04/10	0	0.00	1	59.30	60.00	-1	2,179	-0.05%
2020/04/09	2	60.45	34	60.12	59.00	-32	2,195	-1.46%
2020/04/08	1	58.70	2	59.20	58.80	-1	2,147	-0.05%
2020/04/06	0	0.00	1	54.20	54.20	-1	2,008	-0.05%
2020/04/01	13	54.74	9	54.42	54.20	4	1,992	0.20%
2020/03/31	20	52.40	0	0.00	52.30	20	1,894	1.06%
2020/03/20	2	49.55	0	0.00	49.05	2	1,842	0.11%
2020/03/16	1	56.00	0	0.00	55.50	1	1,688	0.06%
2020/03/12	1	62.50	0	0.00	60.80	1	1,588	0.06%
2020/03/02	1	67.60	0	0.00	68.80	1	1,592	0.06%
2020/02/21	0	0.00	5	71.60	71.50	-5	1,503	-0.33%
2020/02/17	0	0.00	1	72.10	72.10	-1	1,566	-0.06%
2020/02/12	5	72.10	0	0.00	72.20	5	1,610	0.31%
2020/01/31	6	70.80	0	0.00	70.70	6	2,123	0.28%
2020/01/30	1	70.30	1	71.00	70.10	0	2,168	0.00%
2019/12/25	5	75.60	1	75.50	75.60	4	2,285	0.18%
2019/12/20	5	76.10	0	0.00	76.10	5	2,385	0.21%
2019/12/18	0	0.00	2	75.70	75.60	-2	2,390	-0.08%
2019/12/09	1	74.70	0	0.00	74.70	1	2,588	0.04%
2019/12/05	3	76.20	3	75.80	75.80	0	2,656	0.00%
2019/12/03	7	74.00	0	0.00	74.20	7	2,770	0.25%
2019/12/02	0	0.00	10	74.10	74.50	-10	2,878	-0.35%
2019/11/21	0	0.00	2	75.00	75.10	-2	3,321	-0.06%
2019/11/20	10	75.10	0	0.00	75.10	10	3,336	0.30%
2019/11/19	0	0.00	8	75.20	75.20	-8	3,326	-0.24%
2019/11/11	2	74.00	0	0.00	73.60	2	3,397	0.06%
2019/11/08	1	75.00	0	0.00	75.00	1	3,389	0.03%
2019/11/07	1	74.50	4	74.93	74.50	-3	3,402	-0.09%
2019/11/05	2	74.40	0	0.00	74.50	2	3,319	0.06%
2019/11/04	4	74.50	0	0.00	74.40	4	3,306	0.12%
2019/11/01	2	75.00	1	74.50	74.90	1	3,263	0.03%
2019/10/28	10	78.82	1	78.90	78.60	9	3,016	0.30%
2019/10/25	2	80.50	0.1	80.50	80.10	1.9	2,977	0.07%
2019/10/21	1	81.10	0	0.00	80.80	1	3,002	0.03%
2019/10/18	0	0.00	1	82.00	81.00	-1	3,026	-0.03%
2019/10/17	2	81.10	0	0.00	81.20	2	2,964	0.07%
2019/10/09	1	80.10	0	0.00	81.00	1	2,945	0.03%
2019/10/03	0	0.00	1	81.80	82.00	-1	2,895	-0.03%
2019/09/27	1	81.20	11	82.23	81.60	-10	2,870	-0.35%
2019/09/26	1.1	84.53	5	84.24	83.30	-3.9	2,833	-0.14%
2019/09/25	1	82.90	0	0.00	83.80	1	2,796	0.04%
2019/09/24	7	84.06	1	83.50	83.00	6	2,801	0.21%
2019/09/17	0.2	81.20	1	84.00	81.20	-0.8	2,728	-0.03%
2019/09/16	0.2	81.50	0	0.00	81.80	0.2	2,666	0.01%
2019/09/10	3	81.27	3	81.60	81.30	0	2,650	0.00%
2019/09/09	0.2	81.30	5	81.30	81.50	-4.8	2,612	-0.18%
2019/09/05	1.2	81.28	0	0.00	81.90	1.2	2,451	0.05%
2019/09/04	2	81.50	2	81.60	82.00	0	2,365	0.00%
2019/09/03	9	81.79	7	81.41	80.70	2	2,259	0.09%
2019/08/30	2	78.75	47	78.63	78.80	-45	1,958	-2.30%
2019/08/28	3	79.50	8	79.41	79.30	-5	1,914	-0.26%
2019/08/27	11	79.47	3	79.77	79.20	8	1,862	0.43%
2019/08/26	0.2	77.00	2	76.80	77.00	-1.8	1,752	-0.10%
2019/08/23	1.2	77.13	0	0.00	77.80	1.2	1,743	0.07%
2019/08/22	1.2	77.88	7	77.90	77.80	-5.8	1,743	-0.33%
2019/08/21	0	0.00	8	78.10	78.10	-8	1,741	-0.46%
2019/08/20	5	78.04	21	77.73	77.80	-16	1,728	-0.93%
2019/08/19	4.5	78.49	6	78.23	77.80	-1.5	1,724	-0.09%
2019/08/16	2	78.10	0	0.00	78.00	2	1,719	0.12%
2019/08/15	0	0.00	1	77.50	77.90	-1	1,728	-0.06%
2019/08/13	5	76.90	0	0.00	77.20	5	1,703	0.29%
2019/08/12	1	76.90	2	76.65	76.90	-1	1,729	-0.06%
2019/08/08	66	73.66	0	0.00	73.70	66	1,715	3.85%
2019/08/07	10	72.40	0	0.00	73.10	10	1,763	0.57%
2019/08/06	1	72.90	0	0.00	74.80	1	1,788	0.06%
2019/08/05	3	76.20	0	0.00	75.10	3	1,838	0.16%
2019/08/02	3	76.17	0	0.00	75.80	3	1,915	0.16%
2019/07/31	0	0.00	1	78.30	78.30	-1	1,978	-0.05%
2019/07/30	2	77.60	1	77.90	77.60	1	2,021	0.05%
2019/07/29	1	78.80	0	0.00	78.50	1	2,026	0.05%
2019/07/25	6	79.00	0	0.00	79.20	6	2,053	0.29%
2019/07/24	1	78.80	1	78.70	78.80	0	2,081	0.00%
2019/07/19	0	0.00	1	75.80	75.80	-1	2,071	-0.05%
2019/07/18	2	75.60	1	75.90	75.40	1	2,088	0.05%
2019/07/17	2	75.65	0	0.00	75.40	2	2,123	0.09%
2019/07/16	2	76.55	0	0.00	76.30	2	2,181	0.09%
2019/07/15	0.1	76.30	0	0.00	76.30	0.1	2,201	0.00%
2019/07/12	1	75.50	2	76.30	76.30	-1	2,269	-0.04%
2019/07/11	1	75.00	0	0.00	75.40	1	2,337	0.04%
2019/07/10	2	75.10	0	0.00	75.20	2	2,481	0.08%
2019/07/09	1	75.20	1	75.00	75.20	0	2,571	0.00%
2019/07/02	0	0.00	2	74.40	74.70	-2	2,677	-0.07%
2019/07/01	1	74.60	3	74.53	74.50	-2	2,702	-0.07%
2019/06/28	1	73.40	0	0.00	73.20	1	2,717	0.04%
2019/06/25	5	73.84	9	74.36	72.90	-4	2,776	-0.14%
2019/06/24	0	0.00	1	72.10	72.30	-1	2,766	-0.04%
2019/06/21	1	72.70	2	73.00	72.00	-1	2,805	-0.04%
2019/06/20	0.1	72.50	1	71.60	72.40	-0.9	2,813	-0.03%
2019/06/19	1	71.20	5	70.98	71.10	-4	2,896	-0.14%
2019/06/18	0.1	70.50	0	0.00	70.00	0.1	2,936	0.00%
2019/06/14	0.1	71.00	0	0.00	70.50	0.1	3,155	0.00%
2019/06/13	2	70.70	7	70.99	70.70	-5	3,380	-0.15%
2019/06/12	1	70.50	1	70.80	70.50	0	3,426	0.00%
2019/06/11	0.1	70.80	0	0.00	70.60	0.1	3,487	0.00%
2019/06/10	1	70.30	1	70.00	70.50	0	3,491	0.00%
2019/06/05	1	69.90	1	70.10	69.60	0	3,537	0.00%
2019/06/04	1	69.80	1	70.10	69.60	0	3,556	0.00%
2019/06/03	1	69.70	0	0.00	69.60	1	3,580	0.03%
2019/05/31	1	70.70	0	0.00	70.80	1	3,592	0.03%
2019/05/30	0	0.00	0.3	70.60	70.30	-0.3	3,624	-0.01%
2019/05/29	0	0.00	1.5	69.57	70.10	-1.5	3,673	-0.04%
2019/05/28	1.1	69.88	1	70.00	68.60	0.1	3,689	0.00%
2019/05/24	0	0.00	3	69.80	69.80	-3	3,827	-0.08%
2019/05/23	0	0.00	3	69.60	70.10	-3	3,829	-0.08%
2019/05/22	3	70.40	0	0.00	70.40	3	3,843	0.08%
2019/05/21	0	0.00	1	68.10	69.50	-1	3,853	-0.03%
2019/05/17	1.1	68.44	0	0.00	68.50	1.1	3,911	0.03%
2019/05/16	5	69.88	5	70.60	69.70	0	3,894	0.00%
2019/05/15	2	69.00	0	0.00	69.20	2	3,886	0.05%
2019/05/14	6	69.20	0	0.00	69.30	6	3,919	0.15%
2019/05/13	7	70.59	1	70.50	70.20	6	3,910	0.15%
2019/05/10	8	74.53	0	0.00	73.50	8	3,847	0.21%
2019/05/09	16	76.21	12	76.30	75.80	4	3,794	0.11%
2019/05/07	2	78.70	1	78.80	78.70	1	3,763	0.03%
2019/04/26	0	0.00	40	80.35	80.00	-40	3,981	-1.00%
2019/04/25	1.1	81.27	1	80.70	80.80	0.1	3,983	0.00%
2019/04/22	5	81.70	5	81.80	81.80	0	4,006	0.00%
2019/04/18	0.1	80.50	5	81.00	80.10	-4.9	3,974	-0.12%
2019/04/17	0	0.00	5	83.80	82.00	-5	3,968	-0.13%
2019/04/16	31	83.34	5	82.92	83.40	26	3,921	0.66%
2019/04/15	22.1	81.83	2	82.20	82.80	20.1	3,849	0.52%
2019/04/10	0	0.00	1	80.80	80.90	-1	4,001	-0.02%
2019/04/09	1	81.60	2	81.70	81.60	-1	4,012	-0.02%
2019/04/08	1.1	81.57	1	81.50	81.50	0.1	4,052	0.00%
2019/04/03	1	80.60	0	0.00	80.60	1	4,051	0.02%
2019/04/02	8	81.10	0	0.00	81.10	8	4,059	0.20%
2019/04/01	0	0.00	17	82.72	82.00	-17	4,061	-0.42%
2019/03/29	10	81.00	0	0.00	81.00	10	3,987	0.25%
2019/03/28	1	80.80	0	0.00	80.50	1	4,008	0.02%
2019/03/22	5	84.12	10	82.60	81.70	-5	4,118	-0.12%
2019/03/21	0	0.00	1	83.00	82.80	-1	4,101	-0.02%
2019/03/19	13	81.57	9	82.11	81.70	4	4,097	0.10%
2019/03/18	3	78.00	29	80.51	81.60	-26	4,130	-0.63%
2019/03/14	5	78.10	28	77.20	76.70	-23	3,935	-0.58%
2019/03/11	0	0.00	4	78.90	78.80	-4	3,943	-0.10%
2019/03/08	0	0.00	6	77.78	78.20	-6	4,004	-0.15%
2019/03/07	0	0.00	3	78.30	77.70	-3	4,032	-0.07%
2019/03/06	4	78.20	0	0.00	78.10	4	4,069	0.10%
2019/03/05	2	77.50	0	0.00	77.40	2	4,202	0.05%
2019/03/04	3	79.90	2	78.80	78.70	1	4,188	0.02%
2019/02/27	9	78.60	12	78.83	78.60	-3	4,145	-0.07%
2019/02/26	0	0.00	2	79.20	78.80	-2	4,137	-0.05%
2019/02/25	12	78.38	11	78.64	78.90	1	4,080	0.02%
2019/02/22	0	0.00	1	77.10	77.10	-1	4,000	-0.02%
2019/02/21	2	77.80	1	78.10	77.60	1	4,007	0.02%
2019/02/19	2	76.90	1	77.20	77.20	1	3,955	0.03%
2019/02/15	1	75.40	0	0.00	75.40	1	3,863	0.03%
2019/02/13	5	77.00	5	77.60	76.30	0	3,813	0.00%
2019/02/12	0	0.00	1	75.30	75.70	-1	3,760	-0.03%
2019/02/11	1	76.20	3	76.33	76.30	-2	3,724	-0.05%
2019/01/30	12	75.58	1	74.60	75.40	11	3,703	0.30%
2019/01/29	2	75.20	0	0.00	74.70	2	3,688	0.05%
2019/01/25	1	76.80	3	75.53	75.60	-2	3,646	-0.05%
2019/01/24	8	76.53	2	76.35	76.50	6	3,606	0.17%
2019/01/23	5	76.58	1	76.30	77.30	4	3,604	0.11%
2019/01/22	3	76.27	1	76.40	75.50	2	3,566	0.06%
2019/01/21	9	78.34	0	0.00	77.50	9	3,489	0.26%
2019/01/18	3	79.13	2	78.65	78.70	1	3,424	0.03%
2019/01/17	4	79.75	8	79.75	79.40	-4	3,394	-0.12%
2019/01/16	5	80.40	1	80.30	80.60	4	3,450	0.12%
2019/01/15	14	81.86	7	81.59	81.00	7	3,446	0.20%
2019/01/14	1	79.80	0	0.00	79.80	1	3,408	0.03%
2019/01/11	5	80.70	0	0.00	79.60	5	3,413	0.15%
2019/01/10	1	81.20	1	81.10	80.60	0	3,390	0.00%
2019/01/09	6	81.23	1	81.60	80.60	5	3,377	0.15%
2019/01/08	19	82.51	3	81.43	82.50	16	3,328	0.48%
2019/01/07	4	82.25	6	82.67	82.00	-2	3,293	-0.06%
2019/01/04	8	81.28	11	82.47	83.10	-3	3,226	-0.09%
2019/01/03	11	82.04	13	82.11	82.20	-2	3,165	-0.06%
2019/01/02	2	81.00	2	81.40	80.90	0	3,059	0.00%
2018/12/28	6	79.78	3	79.43	79.90	3	2,974	0.10%
2018/12/27	6	79.13	11	78.82	79.00	-5	2,964	-0.17%
2018/12/25	0	0.00	3	77.60	78.10	-3	2,887	-0.10%
2018/12/24	3	79.57	4	79.80	80.50	-1	2,843	-0.04%
2018/12/22	5	78.50	0	0.00	78.10	5	2,792	0.18%
2018/12/21	0	0.00	10	77.30	77.90	-10	2,821	-0.35%
2018/12/19	12	79.88	2	79.15	78.80	10	2,767	0.36%
2018/12/18	10	79.25	10	78.90	78.60	0	2,707	0.00%
2018/12/17	5	82.90	7	80.17	79.10	-2	2,711	-0.07%
2018/12/14	6	80.70	10	81.38	80.90	-4	2,682	-0.15%
2018/12/13	8	80.25	12	80.80	80.00	-4	2,665	-0.15%
2018/12/12	3	81.07	7	80.20	80.50	-4	2,751	-0.15%
2018/12/11	5	80.44	5	79.30	80.50	0	2,727	0.00%
2018/12/07	1	76.60	0	0.00	76.40	1	2,597	0.04%
2018/12/06	1	77.10	12	76.46	74.20	-11	2,591	-0.42%
2018/12/03	0	0.00	13	78.86	79.50	-13	2,563	-0.51%
2018/11/30	18	76.11	16	77.00	77.00	2	2,500	0.08%
2018/11/29	4	77.40	0	0.00	77.00	4	2,526	0.16%
2018/11/28	60	76.45	20	77.70	77.50	40	2,469	1.62%
2018/11/27	1	72.60	1	73.40	73.60	0	2,308	0.00%
2018/11/20	1	75.10	1	74.10	74.00	0	2,246	0.00%
2018/11/08	1	74.60	1	73.90	73.90	0	2,154	0.00%
2018/11/07	0	0.00	1	72.30	73.20	-1	2,125	-0.05%
2018/11/06	2	73.55	1	74.40	71.50	1	2,124	0.05%
2018/11/05	2	72.60	2	72.95	73.00	0	2,099	0.00%
2018/11/02	1	71.50	1	71.70	72.80	0	2,116	0.00%
2018/11/01	2	71.95	1	72.10	72.30	1	2,118	0.05%
2018/10/31	0	0.00	3	70.67	72.00	-3	2,107	-0.14%
2018/10/30	2	67.55	1	67.80	68.80	1	2,121	0.05%
2018/10/29	4	71.13	1	73.20	68.90	3	2,137	0.14%
2018/10/26	3	71.90	2	72.35	72.60	1	2,098	0.05%
2018/10/24	6	72.40	3	72.57	74.00	3	2,031	0.15%
2018/10/23	2	71.25	2	71.50	71.20	0	1,948	0.00%
2018/10/22	1	70.40	1	71.00	70.90	0	1,926	0.00%
2018/10/19	3	68.83	8	69.36	71.00	-5	1,922	-0.26%
2018/10/18	0	0.00	0	71.10	71.10	0	1,917	0.00%
2018/10/16	0	0.00	1	68.80	69.70	-1	1,934	-0.05%
2018/10/12	1	66.80	1	67.40	67.50	0	1,939	0.00%
2018/10/09	0	0.00	1	69.70	69.90	-1	1,985	-0.05%
2018/10/08	1	70.60	0	0.00	70.50	1	1,986	0.05%
2018/10/05	0	0.00	1	71.10	70.00	-1	1,991	-0.05%
2018/10/04	1	72.10	0	0.00	72.00	1	1,985	0.05%
2018/09/27	1	74.10	1	74.30	74.90	0	2,000	0.00%
2018/09/21	2	74.80	2	75.00	75.10	0	1,938	0.00%
2018/09/20	1	74.00	3	74.23	74.10	-2	1,904	-0.10%
2018/09/19	1	73.50	0	0.00	72.60	1	1,830	0.05%
2018/09/18	1	74.20	0	0.00	74.10	1	1,753	0.06%
2018/09/17	0	0.00	1	70.90	72.50	-1	1,596	-0.06%
2018/09/14	0	0.00	2	69.00	68.80	-2	1,514	-0.13%
2018/09/13	3	68.77	0	0.00	68.10	3	1,496	0.20%
2018/09/11	1	70.00	1	69.80	70.00	0	1,476	0.00%
2018/09/10	2	70.55	92	70.73	69.20	-90	1,457	-6.17%
2018/09/07	32	72.82	3	72.83	70.80	29	1,430	2.03%
2018/09/05	47	72.03	1	72.60	71.90	46	1,384	3.32%
2018/09/04	0	0.00	5	68.62	69.20	-5	1,313	-0.38%
2018/09/03	0	0.00	15	68.10	68.00	-15	1,313	-1.14%
2018/08/29	35	69.64	0	0.00	70.20	35	1,368	2.56%
2018/08/15	1	71.60	0	0.00	71.00	1	1,408	0.07%
2018/08/10	0	0.00	1	74.20	73.90	-1	1,479	-0.07%
2018/08/06	1	79.80	3	79.33	79.10	-2	1,475	-0.14%
2018/07/30	1	76.00	0	0.00	76.70	1	1,479	0.07%
2018/07/24	1	77.20	4	77.40	77.50	-3	1,467	-0.20%
2018/07/23	0	0.00	1	77.70	78.20	-1	1,449	-0.07%
2018/07/20	1	77.40	2	77.80	77.20	-1	1,449	-0.07%
2018/07/18	1	77.30	1	78.20	77.60	0	1,464	0.00%
2018/07/17	0	0.00	1	76.00	77.00	-1	1,424	-0.07%
2018/07/05	0	0.00	1	72.00	71.70	-1	1,502	-0.07%
2018/07/03	1	72.10	1	72.60	71.80	0	1,530	0.00%
2018/06/22	0	0.00	2	71.50	71.30	-2	1,619	-0.12%
2018/06/08	2	74.95	1	74.70	74.50	1	1,697	0.06%
2018/06/05	0	0.00	2.1	74.19	73.60	-2.1	1,711	-0.12%
2018/06/04	0	0.00	0.1	73.90	73.90	-0.1	1,713	-0.01%
2018/06/01	3	73.87	1	73.70	72.80	2	1,727	0.12%
2018/05/18	0	0.00	13	67.95	68.00	-13	1,704	-0.76%
2018/05/16	11	67.54	0	0.00	66.90	11	1,707	0.64%
2018/05/15	1	66.70	0	0.00	67.90	1	1,690	0.06%
2018/05/14	1	66.30	0	0.00	66.10	1	1,692	0.06%
2018/05/10	2	66.40	0	0.00	66.00	2	1,672	0.12%
2018/05/09	15	67.25	15	66.90	66.70	0	1,645	0.00%
2018/05/08	0	0.00	2	68.60	68.10	-2	1,622	-0.12%
2018/05/07	2	69.75	0	0.00	69.70	2	1,607	0.12%
2018/05/03	1	69.40	0	0.00	69.60	1	1,615	0.06%
2018/04/26	0	0.00	1	68.90	67.70	-1	1,656	-0.06%
2018/04/24	1	70.00	0	0.00	69.70	1	1,633	0.06%
2018/04/16	0	0.00	1	74.90	74.80	-1	1,423	-0.07%
2018/04/10	1	76.80	1	76.70	76.60	0	1,465	0.00%
2018/04/03	1	77.60	0	0.00	78.00	1	1,452	0.07%
2018/03/27	0	0.00	2	76.80	76.90	-2	1,353	-0.15%
2018/03/23	1	77.00	0	0.00	77.50	1	1,326	0.08%
2018/03/14	1	78.90	0	0.00	79.00	1	1,208	0.08%
2018/03/12	1	78.80	0	0.00	78.80	1	1,181	0.08%
2018/03/06	1	79.00	0	0.00	78.10	1	1,127	0.09%
2018/03/01	0	0.00	1	81.00	80.10	-1	1,068	-0.09%
2018/02/06	0	0.00	15	83.00	81.30	-15	1,120	-1.34%
2018/02/05	2	84.20	0	0.00	84.20	2	1,104	0.18%
2018/01/24	1	87.50	0	0.00	88.20	1	1,161	0.09%
2018/01/23	0	0.00	10	87.60	86.90	-10	1,152	-0.87%
2018/01/22	15	86.30	5	85.90	86.90	10	1,140	0.88%
2018/01/09	1	85.70	0	0.00	85.70	1	1,282	0.08%
2018/01/04	15	88.00	0.2	88.80	89.10	14.8	1,282	1.16%