卜蜂 (1215)-統一券商分點個股進出

台股 » 個股 » 卜蜂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

卜蜂

(1215)

可現股當沖

股價
104.5
漲跌
▼2.5
漲幅
-2.34%
成交量
425張
產業
上市食品類股
1020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

卜蜂 (1215)籌碼相關－統一券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	2	104.78	0.4	105.50	104.50	1.6	452	0.36%
2024/04/23	0	104.86	2	106.50	107.00	-2	453	-0.44%
2024/04/22	3	103.17	2.3	103.56	103.50	0.7	452	0.15%
2024/04/19	2	102.75	2.5	103.22	103.50	-0.5	449	-0.10%
2024/04/18	1	103.50	1.5	104.00	104.50	-0.5	444	-0.12%
2024/04/17	1	104.00	0	0.00	104.50	1	441	0.23%
2024/04/16	1.1	104.92	0.5	103.50	103.50	0.6	438	0.13%
2024/04/15	2.1	106.01	1.7	106.67	105.00	0.3	429	0.08%
2024/04/12	0	106.83	1	106.00	106.00	-1	427	-0.23%
2024/04/11	2	107.00	2	107.70	107.00	0	425	-0.01%
2024/04/10	1	110.00	1	110.50	109.50	0	421	0.00%
2024/04/09	0.1	109.50	0	0.00	110.50	0.1	421	0.01%
2024/04/08	0	112.00	0.5	111.12	109.00	-0.5	418	-0.11%
2024/04/03	0	0.00	0.5	113.50	112.00	-0.5	406	-0.11%
2024/04/02	0.4	111.00	0	0.00	114.00	0.4	403	0.10%
2024/04/01	0	112.00	0	112.00	112.00	0	398	0.01%
2024/03/29	1	110.00	2	111.25	112.00	-1	392	-0.25%
2024/03/28	70	110.00	0	0.00	110.00	70	382	18.32%
2024/03/27	5.6	108.37	3	108.50	109.00	2.6	378	0.69%
2024/03/26	0	0.00	2	106.00	106.00	-2	365	-0.55%
2024/03/25	0.2	104.50	1	105.50	105.00	-0.8	370	-0.23%
2024/03/21	0.5	103.71	0	104.00	104.00	0.5	377	0.13%
2024/03/20	1.5	104.26	1.2	104.57	105.00	0.4	373	0.10%
2024/03/19	0.3	102.00	2	103.75	103.50	-1.7	364	-0.46%
2024/03/18	2.2	101.59	4	102.25	102.00	-1.8	354	-0.51%
2024/03/15	3.6	100.78	2	101.25	101.00	1.6	346	0.46%
2024/03/14	2.6	101.72	2	102.00	101.00	0.6	335	0.19%
2024/03/13	1.9	101.00	2	101.50	102.00	-0.1	326	-0.02%
2024/03/12	7	101.14	8	101.81	101.50	-1	324	-0.31%
2024/03/11	0	98.90	0	0.00	99.20	0	310	0.00%
2024/03/08	0	0.00	1	99.10	99.00	-1	308	-0.32%
2024/03/07	0	0.00	1	99.90	99.90	-1	304	-0.33%
2024/03/06	1	99.20	0	0.00	99.30	1	297	0.34%
2024/03/05	0	0.00	0.9	98.80	99.10	-0.9	306	-0.28%
2024/03/04	0	97.70	0	0.00	97.30	0	295	0.01%
2024/03/01	0.1	97.30	0	0.00	97.60	0.1	298	0.02%
2024/02/29	0	97.10	0	0.00	97.10	0	298	0.00%
2024/02/26	0	97.40	3	97.30	97.30	-3	296	-1.00%
2024/02/23	0	0.00	1	97.50	97.00	-1	298	-0.33%
2024/02/22	0	0.00	1	97.50	97.60	-1	299	-0.34%
2024/02/21	1	96.80	1	97.20	97.30	0	295	0.00%
2024/02/20	0	96.50	0	96.70	96.60	0	291	0.01%
2024/02/19	0	95.60	1	95.80	96.40	-1	291	-0.34%
2024/02/16	8.1	95.26	14.1	95.39	95.10	-6	292	-2.04%
2024/02/15	11.1	95.10	11.4	95.44	95.70	-0.3	291	-0.10%
2024/02/05	2	95.81	1.5	96.03	96.00	0.6	285	0.20%
2024/02/02	1	96.10	0.6	96.40	96.00	0.4	287	0.13%
2024/01/31	0	0.00	0.5	95.93	96.30	-0.5	290	-0.16%
2024/01/30	0	0.00	0	96.43	95.80	0	293	0.00%
2024/01/29	1	96.10	25.6	96.32	96.80	-24.6	293	-8.40%
2024/01/26	0	0.00	0.7	96.43	96.80	-0.7	292	-0.23%
2024/01/25	2	95.80	25	95.64	96.80	-23	289	-7.94%
2024/01/24	5	95.00	0	0.00	95.00	5	285	1.77%
2024/01/23	2	94.85	3.5	95.00	94.90	-1.5	287	-0.51%
2024/01/22	2	94.70	1.9	95.00	95.00	0.1	288	0.05%
2024/01/19	8	94.44	8.9	94.76	95.00	-0.9	288	-0.30%
2024/01/18	2	95.00	1	95.06	95.30	1	284	0.34%
2024/01/17	2	94.50	3	94.80	95.00	-1	284	-0.36%
2024/01/16	3.1	94.94	3.5	95.24	95.00	-0.3	280	-0.12%
2024/01/15	0	96.00	0.3	96.00	95.70	-0.2	285	-0.08%
2024/01/12	3	95.07	2.7	95.25	95.30	0.3	288	0.12%
2024/01/11	1	95.40	1.3	95.68	95.00	-0.3	289	-0.10%
2024/01/10	1	95.30	0.3	95.59	95.60	0.7	305	0.22%
2024/01/08	0	0.00	0.4	95.80	96.20	-0.4	307	-0.12%
2024/01/05	5.2	95.29	4.8	95.54	95.50	0.4	308	0.12%
2024/01/04	2	95.36	2.5	95.68	95.50	-0.5	315	-0.15%
2024/01/03	2	95.55	1.6	95.81	95.80	0.4	323	0.11%
2023/12/25	0	96.70	0	0.00	96.50	0	360	0.01%
2023/12/21	0	96.60	0	0.00	97.00	0	361	0.00%
2023/12/18	1	96.20	1.3	95.40	96.30	-0.3	361	-0.09%
2023/12/15	0.2	95.50	0	0.00	95.40	0.2	357	0.05%
2023/12/14	1	94.39	0.2	94.60	94.80	0.9	360	0.24%
2023/12/13	3	94.13	3.4	94.45	94.00	-0.4	373	-0.12%
2023/12/12	0	95.00	0	0.00	94.50	0	393	0.00%
2023/12/11	0	94.95	0.4	95.06	94.60	-0.4	457	-0.08%
2023/12/08	0	95.00	0	0.00	94.80	0	516	0.01%
2023/12/07	0	0.00	1	95.00	95.00	-1	530	-0.19%
2023/12/06	3	94.40	3.1	94.79	95.00	-0.1	533	-0.03%
2023/12/05	0	95.40	0	0.00	95.30	0	530	0.00%
2023/12/04	0	96.00	0	95.50	95.40	0	532	0.01%
2023/12/01	2	96.10	2	96.00	95.80	0	536	0.00%
2023/11/30	0	95.60	1	95.60	95.90	-1	535	-0.19%
2023/11/29	0.1	94.90	0	0.00	94.60	0.1	530	0.01%
2023/11/27	1	93.90	0.9	94.22	93.80	0.1	539	0.03%
2023/11/24	0	94.60	0.1	94.20	93.80	0	542	-0.01%
2023/11/22	0	93.40	0.1	93.69	93.50	-0.1	562	-0.02%
2023/11/21	2	93.30	1.2	93.49	93.30	0.8	561	0.15%
2023/11/17	1	92.40	1.2	92.64	92.30	-0.2	564	-0.04%
2023/11/16	1	92.40	1.6	92.77	92.40	-0.6	569	-0.10%
2023/11/15	2	92.30	1.5	92.41	92.40	0.5	577	0.09%
2023/11/14	0	92.60	0.5	92.40	92.10	-0.4	585	-0.07%
2023/11/13	4	92.25	3.9	92.56	92.20	0.1	604	0.02%
2023/11/09	12	92.33	2.3	92.49	92.00	9.7	652	1.48%
2023/11/08	0.1	93.20	6	93.00	92.90	-5.9	656	-0.91%
2023/11/07	1	92.40	1	92.80	92.80	0	658	0.00%
2023/11/06	8.1	91.92	7.8	92.30	91.90	0.3	662	0.04%
2023/11/02	0	0.00	0.2	92.12	91.80	-0.2	696	-0.02%
2023/11/01	0	0.00	0	91.40	91.50	0	700	0.00%
2023/10/31	4	90.83	4.5	91.12	90.50	-0.5	709	-0.07%
2023/10/30	6	90.95	9.3	91.20	90.80	-3.3	721	-0.46%
2023/10/27	3	91.50	16.8	91.75	91.30	-13.8	725	-1.90%
2023/10/26	13	91.33	10.9	91.68	91.50	2.1	733	0.29%
2023/10/25	3	92.10	2.3	92.40	92.10	0.7	736	0.09%
2023/10/24	0	91.50	0.5	92.01	92.00	-0.5	742	-0.07%
2023/10/23	21.1	91.11	21.5	91.42	91.10	-0.4	754	-0.06%
2023/10/20	19	92.30	17.6	92.56	92.60	1.4	757	0.19%
2023/10/19	5	93.42	4.6	93.79	93.20	0.5	760	0.06%
2023/10/18	2	94.00	2	94.30	94.00	0	773	0.00%
2023/10/16	3	93.87	3.7	94.26	94.60	-0.7	791	-0.09%
2023/10/13	6	93.95	5.7	94.36	93.90	0.3	799	0.03%
2023/10/12	10.1	94.12	9.9	94.40	94.40	0.1	813	0.02%
2023/10/11	0.2	94.70	0.1	94.80	95.30	0	816	0.01%
2023/10/06	3	94.27	2.8	94.24	94.30	0.2	816	0.03%
2023/10/05	7	93.47	34.5	93.43	93.50	-27.5	820	-3.34%
2023/10/04	21	93.41	30.1	93.69	93.40	-9.1	824	-1.10%
2023/10/03	2	94.30	2.3	94.58	94.40	-0.3	825	-0.04%
2023/10/02	20	93.49	19.6	93.79	93.50	0.4	826	0.05%
2023/09/28	12	94.43	13.3	94.78	94.10	-1.3	823	-0.16%
2023/09/27	13	95.05	12.8	95.38	94.70	0.2	823	0.03%
2023/09/26	2	96.10	2.5	96.33	95.80	-0.5	860	-0.06%
2023/09/25	0.7	96.20	0	95.90	96.50	0.7	883	0.08%
2023/09/22	14	95.27	16.2	95.58	95.30	-2.2	890	-0.25%
2023/09/21	9	96.18	9.4	96.49	96.00	-0.4	892	-0.05%
2023/09/20	0	0.00	52	97.08	97.20	-52	900	-5.77%
2023/09/19	7	96.53	9	96.91	96.50	-2	920	-0.21%
2023/09/18	0	0.00	50	98.01	97.90	-50	919	-5.44%
2023/09/15	2	98.90	4	99.00	98.20	-2	934	-0.21%
2023/09/14	147.6	99.22	10.3	98.33	97.50	137.3	965	14.22%	大買/鉅額交易
2023/09/13	15.8	100.02	3	99.40	100.50	12.8	963	1.33%
2023/09/11	3	96.00	3.3	96.35	96.30	-0.3	988	-0.03%
2023/09/08	3	95.80	3.2	96.19	96.30	-0.2	1,015	-0.02%
2023/09/07	4.1	96.23	4.1	96.52	96.10	-0.1	1,023	-0.01%
2023/09/06	1	96.60	2.1	96.71	96.60	-1.1	1,029	-0.10%
2023/09/04	1	97.51	50	96.89	97.50	-49	1,050	-4.66%
2023/08/31	0	0.00	1	97.00	97.00	-1	1,061	-0.09%
2023/08/30	1	96.01	20	96.55	96.40	-19	1,061	-1.79%
2023/08/29	10	97.30	0	0.00	96.80	10	1,065	0.94%
2023/08/28	10	98.05	0	0.00	95.50	10	1,063	0.94%
2023/08/24	0.8	96.29	0	96.00	96.90	0.7	1,069	0.07%
2023/08/23	0	0.00	1	96.10	96.10	-1	1,077	-0.09%
2023/08/22	0	95.90	0	0.00	95.60	0	1,093	0.00%
2023/08/21	0.2	96.80	0	0.00	96.20	0.2	1,096	0.02%
2023/08/18	0	96.39	0	0.00	96.80	0	1,103	0.00%
2023/08/17	0	96.32	2	96.40	96.80	-2	1,100	-0.18%
2023/08/16	1.7	96.14	1.1	95.69	96.90	0.6	1,105	0.06%
2023/08/15	0	0.00	4.8	93.89	94.30	-4.8	1,075	-0.45%
2023/08/14	6	93.11	2.4	93.07	92.90	3.6	1,082	0.33%
2023/08/11	3	92.90	2.3	93.27	92.80	0.7	1,090	0.06%
2023/08/10	14	92.96	14.8	93.24	93.00	-0.8	1,100	-0.07%
2023/08/09	2	94.10	0	0.00	94.30	2	1,111	0.18%
2023/08/08	3	93.57	41.8	93.86	93.80	-38.8	1,114	-3.48%
2023/08/07	3.1	92.14	4.2	92.74	93.40	-1.1	1,126	-0.10%
2023/08/04	13	92.15	10.5	92.48	92.00	2.5	1,162	0.21%
2023/08/02	10.1	92.96	10.6	93.23	93.30	-0.6	1,233	-0.05%
2023/08/01	0.7	93.78	7	94.00	94.60	-6.3	1,253	-0.51%
2023/07/31	3	93.67	3.1	94.13	93.40	-0.1	1,299	-0.01%
2023/07/28	0	93.90	0	0.00	94.50	0	1,421	0.00%
2023/07/27	3	94.07	0	94.50	94.00	3	1,444	0.21%
2023/07/26	0	0.00	3.3	94.22	94.40	-3.3	1,485	-0.22%
2023/07/25	3	93.00	1	93.10	93.00	2	1,487	0.13%
2023/07/24	4	93.60	3	93.50	93.90	1	1,488	0.07%
2023/07/21	5	94.24	2	94.00	93.50	3	1,496	0.20%
2023/07/20	5.8	93.95	3	94.07	94.70	2.8	1,560	0.18%
2023/07/19	51	93.95	8	93.85	92.90	43	1,567	2.74%
2023/07/18	9	91.99	5.9	91.73	91.30	3.1	1,576	0.20%
2023/07/17	16	91.51	1.4	92.01	92.60	14.6	1,602	0.91%
2023/07/14	0	0.00	0.2	91.61	91.30	-0.2	1,620	-0.01%
2023/07/13	3	91.20	114.6	91.30	91.00	-111.6	1,662	-6.72%	大賣/鉅額交易
2023/07/12	9	91.39	174	91.38	91.30	-165	1,737	-9.50%	大賣/鉅額交易
2023/07/11	10	91.97	7	91.77	92.00	3	1,773	0.17%
2023/07/10	1	91.60	11.2	91.87	91.90	-10.2	1,801	-0.56%
2023/07/07	5.1	90.78	3.5	90.81	91.90	1.6	1,798	0.09%
2023/07/06	19	90.72	16.9	91.00	91.10	2.1	1,797	0.12%
2023/07/05	7	91.07	1.9	91.17	91.00	5.1	1,804	0.28%
2023/07/04	34.1	90.53	82	90.57	90.60	-48	1,805	-2.66%
2023/07/03	19.1	92.66	103.4	92.91	92.30	-84.3	1,790	-4.71%	大賣/
2023/06/30	11	94.26	10.3	94.58	94.00	0.7	1,769	0.04%
2023/06/29	1.1	95.11	2	95.60	95.70	-0.9	1,764	-0.05%
2023/06/28	2	95.15	10.1	95.16	95.60	-8.1	1,760	-0.46%
2023/06/27	13	94.58	0	0.00	94.60	13	1,748	0.74%
2023/06/26	80.4	95.06	40	94.56	94.60	40.4	1,730	2.33%
2023/06/21	22.1	94.62	22	94.52	94.50	0.1	1,732	0.01%
2023/06/20	93.8	95.13	8	95.43	94.50	85.8	1,707	5.03%
2023/06/19	9.4	93.59	19.7	94.29	94.30	-10.3	1,658	-0.62%
2023/06/16	23.2	95.38	17	96.86	95.00	6.2	1,599	0.39%
2023/06/15	8.4	95.74	9	95.96	96.00	-0.6	1,548	-0.04%
2023/06/14	41.7	93.84	102	92.82	95.00	-60.3	1,511	-3.99%	大賣/
2023/06/13	0	92.10	40	92.33	92.70	-40	1,491	-2.68%
2023/06/12	2.2	92.67	0	0.00	92.60	2.2	1,490	0.15%
2023/06/09	1	93.10	0	0.00	93.40	1	1,495	0.07%
2023/06/08	2	93.00	0	0.00	93.00	2	1,508	0.13%
2023/06/07	3	92.50	5	92.98	92.70	-2	1,533	-0.13%
2023/06/06	4	91.73	0	0.00	91.80	4	1,551	0.26%
2023/06/05	12.1	91.36	11.9	91.68	91.00	0.1	1,573	0.01%
2023/06/02	2	91.20	2.1	91.55	91.20	-0.1	1,581	-0.01%
2023/06/01	20	91.00	46.1	90.65	90.70	-26.1	1,640	-1.59%
2023/05/31	14	89.61	102.2	89.73	89.80	-88.2	1,663	-5.30%	大賣/
2023/05/30	22.2	89.76	22.8	90.10	89.60	-0.6	1,741	-0.04%
2023/05/29	9	90.18	15.1	90.52	90.30	-6.1	1,902	-0.32%
2023/05/26	18.1	90.12	15.1	90.50	89.90	3	1,904	0.16%
2023/05/25	12	90.41	84	90.54	90.60	-72	1,892	-3.80%
2023/05/24	24	90.98	23.1	91.23	91.00	0.9	1,890	0.05%
2023/05/23	9	91.79	7.8	92.11	92.00	1.2	1,880	0.06%
2023/05/22	117.3	93.46	16.5	92.78	92.20	100.8	1,880	5.36%	大買/
2023/05/19	10	91.70	102.3	91.93	91.70	-92.3	1,857	-4.97%	大賣/
2023/05/18	14	91.51	31.1	92.22	92.00	-17.1	1,849	-0.92%
2023/05/17	13	91.96	174.1	92.16	92.30	-161.1	1,835	-8.78%	大賣/鉅額交易
2023/05/16	1	92.50	127.4	92.45	92.60	-126.4	1,822	-6.94%	大賣/鉅額交易
2023/05/15	9	90.90	34.1	90.54	91.50	-25.1	1,818	-1.38%
2023/05/12	47	92.69	48	93.25	92.40	-1	1,801	-0.06%
2023/05/11	47	92.69	48	93.25	92.60	-1	1,792	-0.06%
2023/05/10	7	94.96	6.3	95.28	94.90	0.7	1,755	0.04%
2023/05/09	101	95.18	73.9	95.44	95.40	27.1	1,718	1.58%	大買/
2023/05/08	45.2	98.00	149	98.00	98.90	-103.8	1,645	-6.31%	大賣/鉅額交易
2023/05/05	10.9	98.66	60	98.90	99.10	-49.1	1,614	-3.04%
2023/05/04	161.9	98.44	189	97.74	97.90	-27.1	1,571	-1.72%	大買/大賣/
2023/05/03	9.5	94.58	14	94.73	94.60	-4.5	1,445	-0.31%
2023/05/02	96.5	93.32	30.8	92.51	93.70	65.7	1,423	4.61%
2023/04/28	21	89.89	29.9	89.91	90.00	-8.9	1,384	-0.64%
2023/04/27	1	90.10	6	90.97	90.20	-5	1,369	-0.37%
2023/04/26	36.1	90.84	3	90.97	90.00	33.1	1,359	2.44%
2023/04/25	20.7	91.44	55	90.10	90.60	-34.3	1,346	-2.54%
2023/04/24	14.5	94.02	13	94.52	94.60	1.5	1,270	0.12%
2023/04/21	9.1	92.12	66	92.68	93.00	-56.9	1,257	-4.53%
2023/04/20	12.3	92.37	4	92.38	92.30	8.3	1,228	0.68%
2023/04/19	7	94.14	54	94.42	94.20	-47	1,204	-3.90%
2023/04/18	95.5	95.52	46.4	93.76	94.90	49.1	1,170	4.20%
2023/04/17	196.2	93.49	18	93.73	95.00	178.2	1,119	15.92%	大買/鉅額交易
2023/04/14	5.8	88.40	26	88.52	88.80	-20.3	1,037	-1.95%
2023/04/13	9.5	86.11	37	85.25	86.90	-27.5	994	-2.76%
2023/04/12	1	84.61	61.6	84.47	84.40	-60.6	960	-6.31%
2023/04/11	2	84.80	2	85.00	84.70	0	960	0.00%
2023/04/10	31	85.20	31.3	85.18	85.70	-0.3	963	-0.03%
2023/04/07	0.1	84.70	0	0.00	84.80	0.1	950	0.01%
2023/04/06	0.1	84.80	60	84.99	84.90	-59.9	949	-6.31%
2023/03/31	1	83.10	0.9	82.80	83.10	0.1	937	0.01%
2023/03/30	1	82.50	2.2	82.75	82.70	-1.2	935	-0.13%
2023/03/29	5	82.48	2.9	82.62	82.80	2.1	935	0.22%
2023/03/28	1	82.40	1.8	82.42	82.50	-0.8	938	-0.09%
2023/03/27	0	82.40	0	0.00	82.60	0	941	0.00%
2023/03/24	0	82.60	0	0.00	82.20	0	945	0.00%
2023/03/23	0	0.00	0.1	83.30	82.80	-0.1	945	-0.01%
2023/03/22	0	82.70	0	0.00	82.70	0	947	0.00%
2023/03/21	2	82.05	1.2	82.20	82.10	0.8	945	0.08%
2023/03/20	7	81.57	7.7	81.91	81.60	-0.7	945	-0.07%
2023/03/17	2	81.80	0.1	82.50	82.20	1.9	941	0.21%
2023/03/16	54	81.69	33.1	81.57	81.70	20.9	937	2.23%
2023/03/15	25	82.42	2.9	82.90	82.30	22.1	926	2.39%
2023/03/14	0	82.60	0	0.00	82.40	0	922	0.00%
2023/03/13	4.7	81.80	14.2	81.57	82.60	-9.5	913	-1.03%
2023/03/10	9	83.99	12.2	84.81	83.60	-3.2	886	-0.37%
2023/03/09	183.6	85.09	9.2	85.34	85.00	174.4	849	20.52%	大買/鉅額交易
2023/03/08	5.4	84.28	6	84.32	84.30	-0.6	821	-0.07%
2023/03/07	3.3	83.92	4	83.90	83.60	-0.7	792	-0.08%
2023/03/06	3.9	84.17	2.2	84.86	83.50	1.7	777	0.21%
2023/03/03	1.2	83.24	0	0.00	82.90	1.2	711	0.17%
2023/03/02	4.4	82.65	127	82.78	82.60	-122.5	682	-17.95%	大賣/鉅額交易
2023/03/01	214.9	87.03	9	85.24	83.90	205.9	595	34.55%	大買/鉅額交易
2023/02/24	2.3	80.40	0	0.00	80.40	2.3	423	0.54%
2023/02/23	0	0.00	10	79.20	79.50	-10	409	-2.44%
2023/02/22	0	0.00	75	78.91	78.90	-75	405	-18.49%
2023/02/20	0	79.10	0	0.00	79.30	0	396	0.01%
2023/02/16	0	79.20	0	0.00	78.90	0	390	0.00%
2023/02/15	0	0.00	26	78.94	78.90	-26	394	-6.60%
2023/02/07	2	79.90	0	0.00	80.00	2	380	0.53%
2023/02/03	0.1	79.65	60	79.39	79.80	-59.9	370	-16.18%
2023/01/31	1	78.90	0	0.00	79.00	1	352	0.28%
2023/01/30	0	79.20	0	0.00	78.90	0	348	0.00%
2023/01/17	8	78.74	0	0.00	78.80	8	343	2.33%
2023/01/12	0	0.00	1	79.00	78.90	-1	390	-0.26%
2023/01/11	0	79.50	0	0.00	79.10	0	389	0.00%
2023/01/10	0	0.00	50	78.67	79.00	-50	383	-13.04%
2023/01/09	1	78.30	1	78.30	78.90	0	384	0.00%
2023/01/06	0.1	78.40	0	0.00	78.30	0.1	376	0.02%
2023/01/05	0	78.60	0	0.00	78.20	0	380	0.00%
2022/12/30	0	0.00	0.1	78.30	78.30	-0.1	384	-0.03%
2022/12/23	1	78.10	0	0.00	78.30	1	359	0.28%
2022/12/19	0	0.00	2	77.20	77.80	-2	334	-0.60%
2022/12/15	0	0.00	1	77.00	77.20	-1	321	-0.31%
2022/12/08	1	78.00	0	0.00	78.00	1	306	0.33%
2022/12/06	0.1	79.00	0	0.00	78.00	0.1	305	0.02%
2022/12/05	1	79.20	0.1	79.30	79.00	0.9	300	0.32%
2022/12/02	1	79.50	0	0.00	79.20	1	297	0.34%
2022/11/30	0	0.00	1	79.10	79.00	-1	294	-0.34%
2022/11/29	0.1	77.80	0	0.00	78.00	0.1	286	0.05%
2022/11/28	1	78.20	0	0.00	78.00	1	285	0.36%
2022/11/21	0	77.90	0	0.00	77.70	0	296	0.00%
2022/11/18	1	78.00	0	0.00	78.00	1	313	0.32%
2022/11/15	1	78.00	0	0.00	78.00	1	333	0.31%
2022/11/11	1	77.50	0	0.00	77.50	1	332	0.30%
2022/11/09	2.1	77.80	0	0.00	77.80	2.1	331	0.62%
2022/11/08	1	77.70	0	0.00	77.70	1	335	0.30%
2022/11/01	0	76.00	0	0.00	76.40	0	351	0.01%
2022/10/24	0	75.70	0	0.00	75.80	0	361	0.01%
2022/10/21	0	75.80	0	75.80	75.30	0	361	0.00%
2022/10/20	0	75.80	0	0.00	76.50	0	362	0.00%
2022/10/18	1	77.70	0	0.00	77.70	1	327	0.31%
2022/10/17	0	77.80	0	0.00	78.50	0	324	0.01%
2022/10/14	0.3	78.10	0	0.00	78.60	0.3	320	0.08%
2022/10/13	0.1	78.19	0	0.00	78.10	0.1	321	0.02%
2022/10/12	0	0.00	3	80.00	80.00	-3	317	-0.95%
2022/10/07	0.1	78.70	1	79.00	78.60	-0.9	316	-0.30%
2022/09/28	2	78.40	1	78.60	78.50	1	328	0.30%
2022/09/27	1	79.40	0	0.00	79.40	1	333	0.30%
2022/09/26	3	79.43	0	0.00	79.60	3	341	0.88%
2022/09/23	0	80.10	0	0.00	79.80	0	344	0.01%
2022/09/16	0	80.30	0	0.00	80.30	0	350	0.00%
2022/09/13	0	0.00	17	80.15	80.70	-17	349	-4.86%
2022/09/12	1	80.40	6	80.32	80.10	-5	353	-1.42%
2022/09/06	0	0.00	1	79.80	80.00	-1	360	-0.28%
2022/09/05	0.1	80.30	0	0.00	79.80	0.1	360	0.02%
2022/09/02	2	80.50	0	0.00	80.00	2	361	0.55%
2022/09/01	4	79.90	0	0.00	79.90	4	361	1.11%
2022/08/30	0	0.00	2	79.90	80.20	-2	356	-0.56%
2022/08/26	9	80.21	0	0.00	80.10	9	350	2.57%
2022/08/25	14	79.66	7.8	78.96	80.10	6.2	345	1.80%
2022/08/24	8	83.70	1	83.10	83.90	7	330	2.12%
2022/08/22	0	0.00	0.2	83.00	83.00	-0.2	318	-0.06%
2022/08/18	0	83.00	0	0.00	82.40	0	314	0.00%
2022/08/17	0	82.80	0	0.00	82.90	0	315	0.00%
2022/08/16	1	82.30	0	0.00	82.30	1	310	0.34%
2022/08/12	0	0.00	1	82.40	82.40	-1	303	-0.33%
2022/08/11	0	80.50	0	0.00	80.60	0	292	0.00%
2022/08/05	0.1	78.20	1	78.00	78.40	-0.9	296	-0.29%
2022/07/29	0.2	80.00	0	0.00	78.50	0.2	313	0.05%
2022/07/22	1.2	75.95	0	0.00	75.90	1.2	302	0.38%
2022/07/20	0	76.60	0	0.00	76.20	0	314	0.01%
2022/07/19	1	75.40	0	0.00	75.40	1	315	0.32%
2022/07/15	0.2	75.40	3	74.80	74.80	-2.8	327	-0.84%
2022/07/12	0.1	75.32	0	0.00	75.20	0.1	346	0.03%
2022/07/08	0	77.20	0	0.00	76.80	0	372	0.00%
2022/07/05	0.1	78.50	0	0.00	78.20	0.1	371	0.02%
2022/07/04	1	80.50	1	80.60	80.40	0	370	0.00%
2022/06/30	2	80.65	0	0.00	80.90	2	366	0.55%
2022/06/29	0	81.60	0	0.00	81.30	0	365	0.00%
2022/06/28	1	81.30	10	81.60	81.30	-9	366	-2.46%
2022/06/27	0	81.80	1	81.50	81.50	-1	368	-0.27%
2022/06/24	0	81.78	37	81.51	81.70	-37	369	-10.02%
2022/06/23	0	81.30	1	81.10	81.60	-1	370	-0.27%
2022/06/22	0	0.00	19	81.00	81.60	-19	370	-5.13%
2022/06/21	0	81.70	0	0.00	81.10	0	373	0.00%
2022/06/17	1	82.00	0	0.00	80.80	1	372	0.27%
2022/06/14	0	0.00	1	81.40	81.90	-1	381	-0.26%
2022/06/10	0	82.20	0	0.00	82.00	0	395	0.01%
2022/06/06	0.1	82.00	0	0.00	82.00	0.1	427	0.02%
2022/06/02	0.1	82.00	0	0.00	81.90	0.1	445	0.02%
2022/06/01	1	81.70	0	0.00	82.10	1	454	0.22%
2022/05/30	1	81.80	0	0.00	82.30	1	455	0.22%
2022/05/27	0	0.00	1	81.70	81.70	-1	452	-0.22%
2022/05/26	1	81.50	0	0.00	81.40	1	453	0.22%
2022/05/20	10	79.80	0	0.00	80.00	10	470	2.13%
2022/05/18	8	79.75	0	0.00	79.80	8	481	1.66%
2022/05/17	1	80.00	3	80.00	79.40	-2	484	-0.41%
2022/05/16	1	79.00	1	79.90	79.40	0	485	0.00%
2022/05/13	0	0.00	2	79.40	79.60	-2	492	-0.41%
2022/05/12	0	0.00	4	79.10	78.50	-4	495	-0.81%
2022/05/11	1	80.00	0	0.00	80.10	1	494	0.20%
2022/05/10	1	80.50	6	79.88	80.50	-5	496	-1.01%
2022/05/09	0.1	79.90	1	79.80	79.30	-0.9	506	-0.18%
2022/05/03	0	80.60	0	0.00	80.20	0	560	0.00%
2022/04/29	0	81.02	0	0.00	81.20	0	561	0.00%
2022/04/25	1	81.30	0	0.00	81.30	1	574	0.17%
2022/04/22	0	0.00	3	82.00	82.20	-3	577	-0.52%
2022/04/21	0	82.50	0	0.00	81.60	0	586	0.00%
2022/04/20	0	82.40	0	0.00	82.30	0	582	0.00%
2022/04/19	0	81.70	1	81.90	81.90	-1	582	-0.17%
2022/04/18	5	82.10	0	0.00	81.20	5	583	0.86%
2022/04/15	0	82.00	0	0.00	83.20	0	574	0.00%
2022/04/07	0.1	81.30	0.2	81.20	80.90	-0.1	538	-0.02%
2022/04/06	0	81.40	0	0.00	81.20	0	534	0.01%
2022/04/01	0.1	81.50	0	0.00	81.10	0.1	533	0.02%
2022/03/31	0	0.00	0.2	81.60	81.30	-0.2	533	-0.04%
2022/03/30	0	0.00	0.1	81.80	81.30	-0.1	532	-0.01%
2022/03/29	0.1	82.00	2.1	81.62	81.50	-2	530	-0.38%
2022/03/28	0	0.00	2.1	81.88	81.80	-2.1	527	-0.40%
2022/03/25	2	81.20	0	0.00	81.20	2	522	0.38%
2022/03/23	0.2	82.10	0	0.00	81.70	0.2	520	0.04%
2022/03/22	0	0.00	7	82.00	82.00	-7	516	-1.35%
2022/03/17	1	81.11	2	81.30	81.40	-1	508	-0.19%
2022/03/16	1	80.50	0	0.00	80.60	1	501	0.20%
2022/03/15	0.1	80.90	0	0.00	80.60	0.1	497	0.01%
2022/03/14	0	81.70	0	0.00	81.30	0	493	0.00%
2022/03/11	1	83.90	0	0.00	83.70	1	471	0.21%
2022/03/08	0	83.11	2.1	82.92	83.00	-2	466	-0.43%
2022/03/07	0.1	84.64	1	84.51	84.60	-0.9	452	-0.21%
2022/03/04	0	85.33	0	0.00	85.10	0	452	0.00%
2022/02/23	0	85.50	0	0.00	85.40	0	489	0.00%
2022/02/22	0	0.00	2	85.10	85.50	-2	498	-0.40%
2022/02/18	1.1	85.09	0	0.00	85.30	1.1	509	0.22%
2022/02/17	0	0.00	0	84.70	84.70	0	508	-0.01%
2022/02/16	3	84.73	0	0.00	84.70	3	516	0.58%
2022/02/14	0	0.00	2	83.70	84.10	-2	514	-0.39%
2022/02/10	0	85.00	0	0.00	84.90	0	521	0.01%
2022/02/09	2.1	84.30	0	0.00	84.90	2.1	526	0.39%
2022/02/08	1.1	84.56	1	84.30	85.00	0.1	516	0.03%
2022/02/07	1.1	85.01	0	83.20	85.10	1.1	505	0.21%
2022/01/26	1	82.70	2	82.95	82.80	-1	472	-0.21%
2022/01/25	0	82.30	0	82.60	82.70	0	467	0.00%
2022/01/24	0	82.15	0	0.00	82.40	0	460	0.00%
2022/01/21	4	82.37	15.1	82.02	82.00	-11	458	-2.40%
2022/01/18	0.1	82.00	0	0.00	81.60	0.1	447	0.02%
2022/01/12	0	81.50	0	0.00	81.50	0	434	0.01%
2022/01/11	0	0.00	0	81.70	81.50	0	433	-0.01%
2022/01/10	0	0.00	1.1	81.48	81.40	-1.1	432	-0.24%
2022/01/07	0.1	81.00	0	0.00	80.70	0.1	425	0.02%
2022/01/06	1	80.50	0	0.00	80.60	1	425	0.24%
2022/01/05	0	80.60	1	80.70	80.60	-1	424	-0.23%
2022/01/04	0	0.00	0.1	80.90	80.70	-0.1	426	-0.01%
2021/12/28	0	0.00	1	80.80	80.60	-1	426	-0.23%
2021/12/27	0	80.40	0	0.00	80.30	0	430	0.00%
2021/12/24	0	80.50	0	0.00	80.20	0	437	0.01%
2021/12/23	0	0.00	0.2	80.60	80.40	-0.2	438	-0.05%
2021/12/21	0	80.50	0	0.00	80.20	0	470	0.00%
2021/12/20	0	80.63	0	0.00	80.20	0	506	0.01%
2021/12/17	0	80.50	1	80.60	80.80	-1	506	-0.19%
2021/12/16	0	80.40	0	0.00	80.10	0	506	0.00%
2021/12/15	1	80.10	0	0.00	80.00	1	511	0.20%
2021/12/14	1	80.01	0	0.00	80.00	1	516	0.20%
2021/12/09	0	80.30	0	0.00	80.10	0	524	0.01%
2021/12/07	0	80.30	0	0.00	80.10	0	524	0.01%
2021/12/06	0.1	80.40	1	80.00	80.20	-0.9	524	-0.17%
2021/12/03	4	80.00	1	80.00	80.50	3	526	0.58%
2021/12/02	0.1	80.30	21	80.02	80.10	-21	523	-4.00%
2021/11/30	21	80.40	0	0.00	80.90	21	525	4.00%
2021/11/26	1	80.20	0	0.00	80.30	1	529	0.19%
2021/11/22	0	0.00	4.5	82.53	82.30	-4.5	523	-0.86%
2021/11/19	0	0.00	2	81.00	81.50	-2	499	-0.40%
2021/11/18	0	0.00	5	80.90	81.00	-5	491	-1.02%
2021/11/17	4	80.20	0	0.00	80.70	4	478	0.84%
2021/11/16	5	80.40	0	0.00	80.40	5	476	1.05%
2021/11/15	0.2	80.10	0	0.00	80.20	0.2	479	0.04%
2021/11/12	0	0.00	1	80.40	80.10	-1	474	-0.21%
2021/11/11	0	80.30	0	0.00	80.40	0	473	0.01%
2021/11/09	0	0.00	11	80.11	80.30	-11	477	-2.31%
2021/11/08	0.1	80.70	0	0.00	80.70	0.1	473	0.02%
2021/11/04	1	80.20	0	0.00	80.20	1	474	0.21%
2021/11/02	0.2	80.50	0	0.00	80.10	0.2	479	0.04%
2021/10/29	0	80.30	0.5	80.10	80.00	-0.5	479	-0.10%
2021/10/28	0	0.00	1	80.40	80.30	-1	483	-0.21%
2021/10/26	0	0.00	1	80.40	80.40	-1	496	-0.20%
2021/10/21	0.5	79.80	0	0.00	78.90	0.5	509	0.10%
2021/10/20	0	80.00	0	80.00	79.70	0	512	0.00%
2021/10/18	0	0.00	0	79.70	79.60	0	523	-0.01%
2021/10/15	0	0.00	0.1	80.00	79.20	-0.1	530	-0.01%
2021/10/12	0	0.00	0	79.60	79.40	0	548	0.00%
2021/10/07	0	79.70	0	0.00	79.70	0	573	0.00%
2021/10/06	1.1	79.02	0	0.00	78.90	1.1	593	0.18%
2021/10/05	50	79.32	0	0.00	79.40	50	604	8.27%
2021/10/04	0.1	79.50	0	0.00	78.90	0.1	617	0.01%
2021/10/01	0.1	79.72	0	0.00	79.30	0.1	625	0.01%
2021/09/30	0	0.00	16.1	80.12	80.10	-16.1	628	-2.55%
2021/09/29	9	80.28	3	80.30	80.00	6	632	0.95%
2021/09/28	3	81.93	0	0.00	81.00	3	638	0.47%
2021/09/27	7	81.60	1	80.50	81.70	6	630	0.95%
2021/09/22	0	79.50	0	0.00	79.40	0	648	0.00%
2021/09/15	10	80.40	0	80.20	80.10	10	797	1.25%
2021/09/14	0.1	80.10	0	0.00	79.90	0.1	837	0.01%
2021/09/13	0.1	79.90	0	0.00	79.90	0.1	877	0.01%
2021/09/07	2	79.50	0	0.00	79.60	2	947	0.21%
2021/09/06	0	0.00	1	79.90	79.90	-1	977	-0.10%
2021/09/03	0	0.00	1.1	80.41	80.20	-1.1	981	-0.11%
2021/08/31	0	0.00	1	79.80	79.80	-1	980	-0.10%
2021/08/30	0	0.00	0.1	79.20	79.30	-0.1	986	-0.01%
2021/08/26	1	78.90	0.2	79.00	78.80	0.8	993	0.08%
2021/08/25	0	79.30	0	0.00	79.20	0	1,008	0.00%
2021/08/23	1	77.60	0	0.00	77.60	1	1,031	0.10%
2021/08/18	0.2	77.30	0	0.00	77.40	0.2	1,040	0.01%
2021/08/16	0.1	77.90	0	0.00	77.50	0.1	1,042	0.01%
2021/08/13	1	77.70	1	78.10	78.00	0	1,043	0.00%
2021/08/12	0.3	78.77	0	0.00	78.50	0.3	1,042	0.03%
2021/08/11	0	0.00	1	79.00	78.70	-1	1,047	-0.10%
2021/08/10	2	77.90	16.1	78.01	78.00	-14.1	1,060	-1.33%
2021/08/09	0	0.00	2	78.30	78.10	-2	1,121	-0.18%
2021/08/04	0.1	79.40	3	79.20	79.10	-2.9	1,232	-0.24%
2021/08/03	1	79.00	0	0.00	79.40	1	1,264	0.08%
2021/07/29	0	0.00	1	78.10	78.30	-1	1,288	-0.08%
2021/07/26	0.1	78.70	0	0.00	78.20	0.1	1,378	0.00%
2021/07/23	0	79.10	0	0.00	78.50	0	1,409	0.00%
2021/07/22	4	78.68	0	0.00	78.60	4	1,479	0.27%
2021/07/21	3	79.13	0	0.00	79.00	3	1,480	0.20%
2021/07/20	0	79.40	0	79.50	79.10	0	1,485	0.00%
2021/07/16	3	79.40	0	0.00	79.20	3	1,514	0.20%
2021/07/15	3	79.60	0	0.00	79.60	3	1,520	0.20%
2021/07/14	4	78.28	0	0.00	78.20	4	1,533	0.26%
2021/07/13	1	78.90	1	78.70	78.70	0	1,571	0.00%
2021/07/12	8	79.50	0	0.00	79.50	8	1,564	0.51%
2021/07/08	1	80.00	0	80.30	80.10	1	1,556	0.06%
2021/07/07	1.1	80.12	0	0.00	80.30	1.1	1,554	0.07%
2021/07/06	0	0.00	1	80.70	80.60	-1	1,554	-0.06%
2021/07/05	0.1	80.50	1	80.30	80.50	-1	1,569	-0.06%
2021/07/02	2.1	80.41	0	0.00	80.30	2.1	1,565	0.13%
2021/07/01	0	0.00	1	80.50	80.80	-1	1,557	-0.06%
2021/06/29	4	80.93	98	80.84	80.90	-94	1,549	-6.07%
2021/06/28	2.1	81.46	1.2	81.93	82.00	1	1,532	0.06%
2021/06/25	1.2	86.03	2	85.95	86.00	-0.9	1,476	-0.06%
2021/06/24	2.2	85.83	0	0.00	85.90	2.2	1,423	0.15%
2021/06/23	10.1	86.02	5	85.90	86.20	5.1	1,397	0.36%
2021/06/22	0	0.00	5	85.00	85.00	-5	1,363	-0.37%
2021/06/21	0	0.00	7	83.34	83.80	-7	1,346	-0.52%
2021/06/18	2	83.10	0	0.00	83.20	2	1,341	0.15%
2021/06/17	2	83.20	0	83.10	83.30	2	1,330	0.15%
2021/06/16	2	82.30	1	82.20	82.30	1	1,314	0.08%
2021/06/15	0	0.00	6	81.35	82.10	-6	1,308	-0.46%
2021/06/08	0	0.00	0	80.80	80.60	0	1,285	0.00%
2021/06/07	3	80.30	5	80.50	80.30	-2	1,292	-0.15%
2021/06/01	1	80.00	1	80.20	79.80	0	1,316	0.00%
2021/05/24	0	0.00	0.1	77.90	77.80	-0.1	1,307	0.00%
2021/05/21	0	0.00	2	77.20	77.40	-2	1,310	-0.15%
2021/05/20	0	0.00	5	77.44	76.90	-5	1,313	-0.38%
2021/05/19	0	0.00	2	77.40	77.30	-2	1,313	-0.15%
2021/05/18	1	77.60	2	77.90	78.10	-1	1,314	-0.08%
2021/05/13	3	76.23	2	79.00	77.90	1	1,219	0.08%
2021/05/12	12	77.54	20	75.64	76.50	-8	1,176	-0.68%
2021/05/11	4	78.20	31	79.08	78.50	-27	1,130	-2.39%
2021/05/10	50	80.10	26	79.99	80.50	24	1,098	2.18%
2021/05/06	1.1	78.78	0	0.00	78.50	1.1	1,091	0.10%
2021/05/05	0	80.20	0	0.00	79.90	0	1,091	0.00%
2021/05/04	2.2	79.34	7	80.16	80.00	-4.9	1,078	-0.45%
2021/05/03	2	80.20	10	80.00	79.60	-8	1,026	-0.78%
2021/04/29	7	79.80	0	0.00	79.50	7	1,007	0.69%
2021/04/28	5	80.66	5	81.08	81.50	0	981	0.00%
2021/04/26	0	0.00	12	77.74	78.00	-12	925	-1.30%
2021/04/23	1.1	78.01	25	77.90	78.00	-23.9	923	-2.59%
2021/04/22	26	79.46	19	79.05	78.40	7	925	0.75%
2021/04/21	14	78.86	0.1	79.00	78.70	13.9	900	1.54%
2021/04/20	2	78.60	17	78.24	78.50	-15	901	-1.66%
2021/04/19	20	78.79	4	78.88	79.20	16	897	1.78%
2021/04/16	0	76.20	0	0.00	76.30	0	855	0.00%
2021/04/15	0	75.90	3	75.63	75.60	-3	850	-0.35%
2021/04/14	3	75.50	0	0.00	75.60	3	852	0.35%
2021/04/13	0	75.90	1	75.60	75.50	-1	863	-0.12%
2021/04/12	1	74.90	1	74.90	75.00	0	874	0.00%
2021/04/09	2	74.95	0.1	75.50	75.10	2	918	0.21%
2021/04/08	5	75.70	0.1	76.00	75.60	4.9	914	0.54%
2021/04/07	0.1	76.00	1	75.80	75.80	-0.9	916	-0.10%
2021/04/06	0.1	76.20	0	0.00	75.80	0.1	942	0.01%
2021/04/01	3.1	76.28	0	0.00	76.20	3.1	991	0.31%
2021/03/31	0.1	76.60	0	0.00	76.60	0.1	998	0.01%
2021/03/30	0	76.00	0	0.00	76.00	0	992	0.00%
2021/03/26	2	75.70	26	75.70	75.70	-24	984	-2.44%
2021/03/25	0	75.90	0	0.00	75.50	0	986	0.00%
2021/03/24	0.1	76.00	0	0.00	75.30	0.1	977	0.01%
2021/03/22	0	0.00	5	74.90	75.50	-5	948	-0.53%
2021/03/19	26.1	74.80	0	0.00	74.70	26.1	949	2.75%
2021/03/18	0	0.00	0.1	75.00	74.90	-0.1	951	-0.01%
2021/03/12	5	74.96	0	0.00	75.00	5	958	0.52%
2021/03/11	2	74.85	3	75.00	75.10	-1	969	-0.10%
2021/03/10	0	75.30	0	0.00	75.20	0	958	0.00%
2021/03/09	0	0.00	1	75.00	75.10	-1	954	-0.10%
2021/03/08	3.1	74.89	15	74.31	74.90	-12	947	-1.26%
2021/03/05	7	73.59	12	73.04	73.60	-5	922	-0.54%
2021/03/04	14.1	73.97	0	0.00	73.40	14.1	918	1.53%
2021/03/03	0	73.10	0	0.00	73.00	0	904	0.00%
2021/03/02	0	73.00	0	0.00	72.90	0	907	0.00%
2021/02/26	0	72.60	0	0.00	72.50	0	904	0.00%
2021/02/25	0	73.20	0	0.00	73.10	0	901	0.00%
2021/02/24	0	72.95	0	0.00	72.90	0	905	0.00%
2021/02/22	2	72.80	0	73.10	73.00	2	935	0.21%
2021/02/18	0	0.00	1	72.40	72.50	-1	936	-0.11%
2021/02/17	3	71.63	0	0.00	71.80	3	933	0.32%
2021/02/04	1	71.60	0	0.00	71.70	1	966	0.10%
2021/02/03	0	72.10	0	0.00	71.70	0	1,006	0.00%
2021/02/02	0	71.50	0	0.00	71.70	0	1,016	0.00%
2021/01/28	0	70.80	0	0.00	70.80	0	1,026	0.00%
2021/01/27	1	70.70	1	70.90	70.70	0	1,024	0.00%
2021/01/22	5	71.40	0	0.00	72.10	5	1,008	0.50%
2021/01/20	0	0.00	1	71.00	70.30	-1	997	-0.10%
2021/01/19	2	72.00	0	0.00	71.80	2	974	0.21%
2021/01/18	0	0.00	15	71.09	72.10	-15	973	-1.54%
2021/01/15	1	72.20	0	0.00	72.60	1	966	0.10%
2021/01/14	4	72.90	0	0.00	73.00	4	960	0.42%
2021/01/12	7	73.34	1	73.40	73.10	6	945	0.63%
2021/01/11	1	73.50	0	0.00	73.50	1	927	0.11%
2021/01/08	0	0.00	2.1	72.31	72.80	-2.1	916	-0.23%
2021/01/07	0	0.00	2	72.50	72.60	-2	910	-0.22%
2021/01/06	10	72.78	10	72.65	72.50	0	901	0.00%
2021/01/05	11	72.90	13	73.06	72.90	-2	880	-0.23%
2021/01/04	26	74.54	12.2	74.54	73.50	13.8	865	1.60%
2020/12/31	13	72.80	0	0.00	72.40	13	814	1.60%
2020/12/30	1	72.20	15	72.13	72.40	-14	801	-1.75%
2020/12/29	5	72.50	16	72.31	72.50	-11	790	-1.39%
2020/12/28	44	73.09	2	72.20	73.10	42	762	5.51%
2020/12/25	0	0.00	3	70.73	70.70	-3	700	-0.43%
2020/12/23	1	70.50	0	0.00	70.70	1	681	0.15%
2020/12/22	1	70.70	4	70.55	70.50	-3	682	-0.44%
2020/12/21	7	70.51	0	0.00	70.60	7	699	1.00%
2020/12/18	1	70.60	0	0.00	70.50	1	694	0.14%
2020/12/17	0	0.00	10	70.65	70.60	-10	694	-1.44%
2020/12/16	10	71.13	0	0.00	70.70	10	698	1.43%
2020/12/14	1	70.80	0	0.00	70.80	1	686	0.15%
2020/12/10	2.1	71.90	0	0.00	71.80	2.1	677	0.31%
2020/12/09	1	71.50	0	0.00	71.40	1	668	0.15%
2020/12/08	1	71.40	0	0.00	71.40	1	709	0.14%
2020/12/03	0	70.90	0	0.00	70.60	0	700	0.00%
2020/12/02	2	70.65	0	0.00	70.90	2	698	0.29%
2020/12/01	5	71.08	0	0.00	71.10	5	695	0.72%
2020/11/30	1	71.40	0	0.00	71.40	1	702	0.14%
2020/11/25	5	71.62	5	71.40	71.60	0	810	0.00%
2020/11/24	1	71.70	0	0.00	71.70	1	812	0.12%
2020/11/20	11	71.17	0	0.00	71.40	11	819	1.34%
2020/11/19	0	72.00	1	70.50	70.60	-1	816	-0.12%
2020/11/17	0	72.40	0	0.00	71.90	0	830	0.00%
2020/11/13	0.1	72.10	0	0.00	72.10	0.1	890	0.01%
2020/11/12	5	71.90	40	71.21	71.00	-35	901	-3.88%
2020/11/06	5	70.70	0	0.00	70.70	5	870	0.58%
2020/11/05	1	70.00	0	0.00	70.10	1	897	0.11%
2020/10/29	0	0.00	3	68.30	69.10	-3	984	-0.30%
2020/10/28	1	68.91	1	68.90	69.10	0	984	0.00%
2020/10/27	0	69.20	0	0.00	68.80	0	988	0.00%
2020/10/22	0	0.00	1	68.00	69.00	-1	1,003	-0.10%
2020/09/24	10	65.70	0	0.00	65.00	10	1,125	0.89%
2020/09/23	1	66.60	10	66.70	66.70	-9	1,120	-0.80%
2020/09/17	1	67.70	0	0.00	67.80	1	1,241	0.08%
2020/09/15	10	67.20	0	0.00	67.60	10	1,286	0.78%
2020/09/14	2	66.70	1	66.90	67.50	1	1,319	0.08%
2020/09/11	13	65.92	431	66.06	66.00	-418	1,350	-30.96%	大賣/鉅額交易
2020/09/10	10	68.00	0	0.00	67.60	10	1,326	0.75%
2020/09/07	1	67.80	1	68.00	68.00	0	1,390	0.00%
2020/09/03	1	67.60	0	0.00	67.80	1	1,404	0.07%
2020/09/02	0	0.00	0.8	68.50	68.10	-0.8	1,413	-0.06%
2020/09/01	0	0.00	38	67.84	67.80	-38	1,420	-2.68%
2020/08/31	23	68.25	75	68.11	68.20	-52	1,419	-3.66%
2020/08/26	6	71.13	5	71.10	71.20	1	1,370	0.07%
2020/08/25	13	71.66	5	71.50	71.60	8	1,375	0.58%
2020/08/24	7	72.04	2	72.55	72.10	5	1,387	0.36%
2020/08/21	15	72.85	3	73.03	72.80	12	1,382	0.87%
2020/08/20	2	70.90	8	71.03	71.60	-6	1,371	-0.44%
2020/08/19	8	73.10	4	73.13	73.20	4	1,354	0.30%
2020/08/18	0	0.00	6	72.22	72.20	-6	1,371	-0.44%
2020/08/17	0	0.00	40	71.64	71.90	-40	1,373	-2.91%
2020/08/14	4	70.30	0	0.00	70.70	4	1,366	0.29%
2020/08/13	0	0.00	4	71.15	70.80	-4	1,374	-0.29%
2020/08/12	0	0.00	1	71.30	70.70	-1	1,383	-0.07%
2020/08/11	87	71.19	0	0.00	70.30	87	1,392	6.25%
2020/08/10	161	71.40	0	0.00	72.30	161	1,399	11.51%	大買/鉅額交易
2020/08/07	320	69.99	0	0.00	69.30	320	1,392	22.99%	大買/鉅額交易
2020/08/05	0	0.00	1	67.40	67.50	-1	1,443	-0.07%
2020/07/28	0	0.00	1	65.90	66.00	-1	1,693	-0.06%
2020/07/27	0	0.00	1	66.80	66.80	-1	1,693	-0.06%
2020/07/22	1	68.20	0	0.00	68.00	1	1,704	0.06%
2020/07/16	0	0.00	2	68.95	69.10	-2	1,714	-0.12%
2020/07/15	5	68.20	0	0.00	68.30	5	1,701	0.29%
2020/07/14	0	0.00	5	68.20	68.00	-5	1,707	-0.29%
2020/07/13	1	68.50	0	0.00	68.40	1	1,713	0.06%
2020/07/10	2	68.15	0	0.00	68.00	2	1,729	0.12%
2020/07/09	1	68.20	0	0.00	68.00	1	1,729	0.06%
2020/07/07	9	68.00	0	0.00	68.00	9	1,740	0.52%
2020/07/03	5	69.30	0	0.00	68.90	5	1,731	0.29%
2020/06/30	0	0.00	2	68.35	68.20	-2	1,734	-0.12%
2020/06/29	1	68.10	0	0.00	67.30	1	1,752	0.06%
2020/06/24	1	71.80	2	71.70	72.20	-1	1,731	-0.06%
2020/06/22	8	71.90	84	72.04	71.90	-76	1,677	-4.53%
2020/06/19	0	0.00	2	72.90	72.20	-2	1,679	-0.12%
2020/06/18	1	73.90	4	73.73	73.10	-3	1,663	-0.18%
2020/06/17	3	74.90	50	73.73	73.60	-47	1,653	-2.84%
2020/06/15	3	73.73	5	74.92	73.30	-2	1,669	-0.12%
2020/06/09	1	73.60	0	0.00	73.30	1	1,669	0.06%
2020/06/05	0	0.00	1	74.50	74.70	-1	1,662	-0.06%
2020/06/04	20	74.10	0.3	74.50	74.70	19.7	1,675	1.18%
2020/06/02	22	73.25	0	0.00	72.90	22	1,633	1.35%
2020/06/01	42	73.02	10	73.00	73.10	32	1,632	1.96%
2020/05/29	0	0.00	40	71.70	72.40	-40	1,618	-2.47%
2020/05/28	0	0.00	2	72.50	72.00	-2	1,603	-0.12%
2020/05/27	0	0.00	1	72.40	72.30	-1	1,598	-0.06%
2020/05/26	0	0.00	7	73.20	73.00	-7	1,578	-0.44%
2020/05/25	13	73.29	131	73.12	73.70	-118	1,562	-7.55%	大賣/鉅額交易
2020/05/22	1	71.70	14	71.61	71.50	-13	1,511	-0.86%
2020/05/21	10	71.30	0	0.00	71.20	10	1,483	0.67%
2020/05/18	0	0.00	102	70.03	71.00	-102	1,435	-7.10%	大賣/鉅額交易
2020/05/15	0	0.00	3	69.37	70.30	-3	1,435	-0.21%
2020/05/14	1	70.50	0	0.00	70.60	1	1,395	0.07%
2020/05/13	2	70.00	11	70.76	71.90	-9	1,346	-0.67%
2020/05/12	2	71.00	0	0.00	71.00	2	1,300	0.15%
2020/05/11	42	69.26	10	69.85	70.50	32	1,255	2.55%
2020/05/08	7	69.90	10	68.99	69.90	-3	1,201	-0.25%
2020/05/07	5	68.00	7	68.29	68.40	-2	1,141	-0.18%
2020/05/06	8	67.03	22	67.17	67.00	-14	1,100	-1.27%
2020/04/29	10	63.70	1	63.20	63.00	9	1,015	0.89%
2020/04/23	0	0.00	2	62.00	62.00	-2	1,020	-0.20%
2020/04/21	1	61.10	28	61.96	61.00	-27	1,011	-2.67%
2020/04/20	6	62.58	0	0.00	62.60	6	993	0.60%
2020/04/17	27	62.47	22	62.70	62.60	5	996	0.50%
2020/04/16	22	62.80	0	0.00	62.90	22	981	2.24%
2020/04/08	5	60.20	0	0.00	60.00	5	951	0.53%
2020/04/07	7	59.64	4	59.90	59.60	3	945	0.32%
2020/04/06	0	0.00	2	59.30	59.20	-2	936	-0.21%
2020/04/01	0	0.00	1	59.60	59.20	-1	932	-0.11%
2020/03/31	2	59.55	0	0.00	59.10	2	915	0.22%
2020/03/30	0	0.00	5	57.90	59.10	-5	880	-0.57%
2020/03/27	0	0.00	5	55.60	55.30	-5	848	-0.59%
2020/03/26	1	55.20	0	0.00	55.20	1	888	0.11%
2020/03/20	0	0.00	11	50.27	52.40	-11	917	-1.20%
2020/03/19	2	47.65	3	48.10	47.65	-1	897	-0.11%
2020/03/18	2	51.40	0	0.00	51.00	2	881	0.23%
2020/03/17	0	0.00	2	52.30	51.40	-2	871	-0.23%
2020/03/16	10	54.85	0	0.00	53.50	10	857	1.17%
2020/03/13	3	52.50	1	51.60	54.40	2	850	0.24%
2020/03/12	1	58.60	0	0.00	57.20	1	819	0.12%
2020/03/11	0	60.70	0	0.00	59.90	0	807	0.00%
2020/03/10	8	58.88	4	58.00	59.40	4	805	0.50%
2020/03/09	5	60.92	0	0.00	60.30	5	793	0.63%
2020/03/06	3	61.50	4	61.70	61.70	-1	781	-0.13%
2020/03/05	32	62.05	3	62.30	61.80	29	784	3.70%
2020/03/03	1	61.70	110	61.73	61.80	-109	805	-13.53%	大賣/鉅額交易
2020/03/02	2	61.60	3	61.80	61.70	-1	826	-0.12%
2020/02/27	30	61.98	0	0.00	62.20	30	831	3.61%
2020/02/26	1	62.00	0	0.00	61.80	1	835	0.12%
2020/02/24	0	0.00	3	62.60	62.60	-3	833	-0.36%
2020/02/21	2	62.60	0	0.00	62.60	2	834	0.24%
2020/02/20	4	63.28	0	0.00	63.00	4	836	0.48%
2020/02/19	2	63.35	1	63.30	63.50	1	849	0.12%
2020/02/18	12	64.16	6	63.65	63.40	6	861	0.70%
2020/02/11	1	61.50	0	0.00	61.90	1	885	0.11%
2020/02/10	1	61.50	0	0.00	61.40	1	910	0.11%
2020/02/06	0	0.00	1	62.30	62.70	-1	907	-0.11%
2020/02/05	1	61.70	0	0.00	61.60	1	921	0.11%
2020/01/30	1	62.60	0	0.00	62.40	1	918	0.11%
2020/01/17	0	0.00	3	65.90	66.00	-3	901	-0.33%
2020/01/15	5	65.80	0	0.00	65.60	5	915	0.55%
2020/01/14	9	65.90	0	0.00	65.90	9	925	0.97%
2020/01/10	1	65.40	0	0.00	65.40	1	955	0.10%
2020/01/07	0	0.00	1	65.60	65.60	-1	1,044	-0.10%
2020/01/03	1	65.70	0	0.00	65.90	1	1,049	0.10%
2019/12/31	3	66.50	1	66.20	66.20	2	1,040	0.19%
2019/12/30	3	66.70	0.9	66.70	66.60	2.1	1,051	0.20%
2019/12/26	4	66.50	0	0.00	66.40	4	1,076	0.37%
2019/12/24	0	0.00	4	66.85	67.00	-4	1,113	-0.36%
2019/12/23	0	0.00	5	67.80	67.30	-5	1,109	-0.45%
2019/12/19	0	0.00	0.2	65.60	65.60	-0.2	1,064	-0.01%
2019/12/18	0	0.00	5	64.60	65.50	-5	1,064	-0.47%
2019/12/17	0	0.00	15	65.30	65.40	-15	1,068	-1.40%
2019/12/13	1	66.00	0	0.00	66.00	1	1,101	0.09%
2019/12/11	6	65.75	0	0.00	65.70	6	1,129	0.53%
2019/12/05	0	0.00	1	66.10	66.10	-1	1,196	-0.08%
2019/12/04	20	65.96	0	0.00	66.30	20	1,234	1.62%
2019/12/02	1	65.30	0	0.00	65.60	1	1,255	0.08%
2019/11/29	0	0.00	13	65.12	65.10	-13	1,264	-1.03%
2019/11/28	16	66.08	0	0.00	65.80	16	1,274	1.25%
2019/11/27	2	66.10	0	0.00	66.50	2	1,280	0.16%
2019/11/26	5	65.00	0	0.00	65.80	5	1,275	0.39%
2019/11/22	1	64.70	0	0.00	64.70	1	1,274	0.08%
2019/11/21	5	64.60	0	0.00	64.80	5	1,295	0.39%
2019/11/20	2	65.10	0	0.00	64.90	2	1,322	0.15%
2019/11/18	0	0.00	24	64.31	64.40	-24	1,362	-1.76%
2019/11/15	0	0.00	42	64.42	64.70	-42	1,390	-3.02%
2019/11/14	0	0.00	1	65.80	64.60	-1	1,413	-0.07%
2019/11/13	41	66.20	10	65.80	65.60	31	1,428	2.17%
2019/11/08	1	65.30	1	65.20	64.90	0	1,434	0.00%
2019/11/07	1	65.90	298	65.08	65.00	-297	1,449	-20.50%	大賣/鉅額交易
2019/11/06	1	65.20	0	0.00	65.00	1	1,444	0.07%
2019/11/05	1	65.70	0	0.00	65.10	1	1,462	0.07%
2019/11/04	0	0.00	1	65.40	65.40	-1	1,507	-0.07%
2019/11/01	0	0.00	5	64.40	64.30	-5	1,529	-0.33%
2019/10/30	5	65.60	0	0.00	65.50	5	1,555	0.32%
2019/10/28	1	65.50	0	0.00	65.60	1	1,657	0.06%
2019/10/25	0	0.00	3	65.70	65.90	-3	1,716	-0.17%
2019/10/24	1.1	65.90	3	65.70	65.70	-2	1,727	-0.11%
2019/10/23	1	65.60	50	65.46	65.40	-49	1,762	-2.78%
2019/10/22	1	66.40	3	66.23	66.10	-2	1,775	-0.11%
2019/10/21	4	65.65	11	65.51	65.90	-7	1,795	-0.39%
2019/10/18	2	65.10	0	0.00	65.00	2	1,825	0.11%
2019/10/17	3	65.07	5	65.12	65.30	-2	1,813	-0.11%
2019/10/16	36	65.89	2	65.90	66.30	34	1,792	1.90%
2019/10/15	1	63.60	1	63.50	63.80	0	1,744	0.00%
2019/10/14	16	63.14	0	0.00	63.10	16	1,763	0.91%
2019/10/07	0	0.00	1	65.30	65.60	-1	1,836	-0.05%
2019/10/04	0	0.00	1	65.20	65.60	-1	1,846	-0.05%
2019/10/03	2	64.60	5	64.76	64.70	-3	1,856	-0.16%
2019/10/02	5	64.34	0	0.00	64.60	5	1,872	0.27%
2019/10/01	15	62.92	0	0.00	62.60	15	1,881	0.80%
2019/09/27	107	62.75	0	0.00	62.50	107	1,898	5.64%	大買/鉅額交易
2019/09/26	0	0.00	4	64.30	64.20	-4	1,920	-0.21%
2019/09/25	19	64.75	0	0.00	64.50	19	1,956	0.97%
2019/09/24	1	64.70	3	64.17	64.10	-2	2,000	-0.10%
2019/09/23	2	65.35	2	64.90	65.50	0	2,030	0.00%
2019/09/20	4	65.30	7	65.01	65.00	-3	2,084	-0.14%
2019/09/19	1	66.10	103	65.99	65.80	-102	2,159	-4.72%	大賣/鉅額交易
2019/09/18	104	67.79	2	66.75	66.80	102	2,495	4.09%	大買/鉅額交易
2019/09/17	2	66.55	0	0.00	66.60	2	2,576	0.08%
2019/09/16	15	65.61	78	65.25	65.50	-63	2,642	-2.38%
2019/09/12	22	65.71	10	66.00	65.70	12	2,634	0.46%
2019/09/11	7	65.47	3	66.60	65.30	4	2,623	0.15%
2019/09/10	3	66.97	1	67.10	66.90	2	2,610	0.08%
2019/09/06	2	67.00	2	67.00	67.00	0	2,601	0.00%
2019/09/05	0	0.00	1	67.80	68.00	-1	2,580	-0.04%
2019/09/04	0	0.00	5	67.80	68.00	-5	2,631	-0.19%
2019/09/02	0	0.00	10	68.79	68.80	-10	2,666	-0.38%
2019/08/30	8	69.99	19	69.95	69.10	-11	2,679	-0.41%
2019/08/29	32	70.29	72	70.31	70.40	-40	2,677	-1.49%
2019/08/28	2	70.10	0	0.00	70.00	2	2,676	0.07%
2019/08/27	1	71.10	3	71.00	69.80	-2	2,682	-0.07%
2019/08/26	5	69.10	8	70.36	70.10	-3	2,687	-0.11%
2019/08/23	0	0.00	2	70.10	69.00	-2	2,687	-0.07%
2019/08/22	5	70.70	60	70.83	70.70	-55	2,711	-2.03%
2019/08/21	34	70.07	9	69.69	70.10	25	2,752	0.91%
2019/08/20	33	69.04	30	69.18	69.30	3	2,749	0.11%
2019/08/19	22	68.07	26	67.82	68.10	-4	2,745	-0.15%
2019/08/16	3	69.00	6	68.70	69.20	-3	2,755	-0.11%
2019/08/15	6	70.40	93	70.07	69.60	-87	2,798	-3.11%
2019/08/14	0	0.00	9	71.40	71.30	-9	2,865	-0.31%
2019/08/13	1	71.50	1	71.80	71.50	0	2,939	0.00%
2019/08/12	8	73.00	12	73.03	72.30	-4	3,090	-0.13%
2019/08/08	8	73.81	0	0.00	73.80	8	3,090	0.26%
2019/08/07	3	73.07	13	73.13	73.00	-10	3,110	-0.32%
2019/08/06	12	71.16	10	71.80	73.00	2	3,126	0.06%
2019/08/05	20	72.64	213	72.10	71.50	-193	3,176	-6.08%	大賣/鉅額交易
2019/08/02	77	74.07	5	74.14	74.00	72	3,171	2.27%
2019/08/01	9	73.69	42	73.54	74.00	-33	3,166	-1.04%
2019/07/31	28	73.94	136	73.83	74.00	-108	3,225	-3.35%	大賣/鉅額交易
2019/07/30	2	72.30	112	71.33	72.30	-110	3,241	-3.39%	大賣/鉅額交易
2019/07/29	87	72.67	28	73.23	72.60	59	3,220	1.83%
2019/07/26	24	71.58	36	71.21	70.90	-12	3,171	-0.38%
2019/07/25	18	71.21	1	71.50	71.40	17	3,171	0.54%
2019/07/24	45	70.56	2	70.45	70.30	43	3,162	1.36%
2019/07/23	33	69.52	1	69.60	69.60	32	3,196	1.00%
2019/07/22	42	69.01	2	68.95	69.50	40	3,183	1.26%
2019/07/19	27	67.61	1	67.60	67.60	26	3,183	0.82%
2019/07/18	4	67.20	0	0.00	67.10	4	3,241	0.12%
2019/07/17	0	0.00	6	67.20	67.00	-6	3,246	-0.18%
2019/07/16	10	67.72	61	67.49	67.50	-51	3,287	-1.55%
2019/07/15	0	0.00	270	66.97	66.90	-270	3,273	-8.25%	大賣/鉅額交易
2019/07/12	103	69.10	4	69.38	69.40	99	3,248	3.05%	大買/
2019/07/11	22	69.08	1	68.60	69.50	21	3,241	0.65%
2019/07/10	0	0.00	1	69.50	69.10	-1	3,221	-0.03%
2019/07/09	20	69.42	12	69.53	69.20	8	3,205	0.25%
2019/07/08	12	68.82	16	68.98	68.80	-4	3,182	-0.13%
2019/07/05	68	68.96	4	68.80	68.70	64	3,156	2.03%
2019/07/04	10	68.94	32	69.16	69.40	-22	3,129	-0.70%
2019/07/03	109	68.57	3	69.13	68.40	106	3,116	3.40%	大買/鉅額交易
2019/07/02	61	68.33	1	67.60	67.90	60	3,065	1.96%
2019/07/01	40	68.06	1	67.70	67.90	39	3,025	1.29%
2019/06/28	29	69.51	4	69.65	69.20	25	2,969	0.84%
2019/06/27	79	71.03	77	70.65	70.80	2	2,909	0.07%
2019/06/26	195	71.37	97	71.92	72.00	98	2,849	3.44%	大買/
2019/06/25	340	70.72	164	71.34	71.50	176	2,744	6.41%	大買/大賣/鉅額交易
2019/06/24	55	66.61	25	66.68	67.50	30	2,379	1.26%
2019/06/21	4	65.80	14	65.71	64.40	-10	2,269	-0.44%
2019/06/20	0	0.00	1	64.10	63.60	-1	2,189	-0.05%
2019/06/19	0	0.00	3	64.13	63.90	-3	2,186	-0.14%
2019/06/13	10	61.80	0	0.00	62.00	10	2,133	0.47%
2019/06/12	9	61.68	120	62.34	62.70	-111	2,111	-5.26%	大賣/鉅額交易
2019/06/11	1	64.30	191	64.17	64.20	-190	2,047	-9.28%	大賣/鉅額交易
2019/06/06	1	64.00	4	64.00	63.70	-3	1,983	-0.15%
2019/06/05	2	65.00	22	64.73	64.40	-20	1,967	-1.02%
2019/06/03	25	64.40	1	64.60	64.10	24	1,929	1.24%
2019/05/31	3	65.17	1	64.90	64.60	2	1,917	0.10%
2019/05/30	0	0.00	14	65.28	65.20	-14	1,900	-0.74%
2019/05/29	21	65.02	10	64.88	65.80	11	1,877	0.59%
2019/05/28	7	64.67	5	65.10	65.90	2	1,829	0.11%
2019/05/27	3	62.73	2	63.40	63.30	1	1,769	0.06%
2019/05/24	39	62.97	0	0.00	63.10	39	1,755	2.22%
2019/05/23	5	62.80	4	63.90	62.80	1	1,730	0.06%
2019/05/22	2	64.80	17	65.43	65.00	-15	1,696	-0.88%
2019/05/21	31	67.70	10	67.66	66.70	21	1,626	1.29%
2019/05/20	48	67.13	65	66.81	66.80	-17	1,538	-1.10%
2019/05/17	95	65.14	143	65.54	65.00	-48	1,463	-3.28%	大賣/
2019/05/16	142	63.00	6	62.30	62.90	136	1,309	10.38%	大買/鉅額交易
2019/05/15	107	63.51	28	63.37	63.30	79	1,306	6.04%	大買/
2019/05/14	2	62.40	9	61.74	62.40	-7	1,325	-0.53%
2019/05/13	42	63.09	10	63.29	63.20	32	1,329	2.41%
2019/05/09	0	0.00	6	60.32	60.40	-6	1,222	-0.49%
2019/05/08	42	61.17	38	60.73	61.10	4	1,192	0.34%
2019/05/07	338	59.93	24	59.48	60.20	314	1,132	27.72%	大買/鉅額交易
2019/05/06	8	58.45	2	57.50	57.80	6	1,053	0.57%
2019/05/03	64	57.96	13	58.34	58.00	51	1,037	4.92%
2019/05/02	6	59.15	11	58.45	58.40	-5	1,023	-0.49%
2019/04/30	24	59.23	9	59.24	58.70	15	1,012	1.48%
2019/04/29	33	58.57	11	58.93	59.00	22	986	2.23%
2019/04/26	0	0.00	5	57.00	57.10	-5	928	-0.54%
2019/04/25	14	57.94	33	57.87	57.70	-19	911	-2.08%
2019/04/24	26	56.52	9	56.34	57.40	17	871	1.95%
2019/04/23	5	55.88	24	55.65	55.80	-19	813	-2.34%
2019/04/22	28	55.91	15	55.79	55.60	13	807	1.61%
2019/04/19	1	53.70	3	53.80	54.30	-2	781	-0.26%
2019/04/18	2	53.20	16	53.77	53.30	-14	804	-1.74%
2019/04/17	60	53.78	1	54.00	54.30	59	806	7.32%
2019/04/16	0	0.00	1	52.40	52.30	-1	806	-0.12%
2019/04/10	3	53.13	0	0.00	53.30	3	1,108	0.27%
2019/04/09	0	0.00	1	52.80	53.30	-1	1,129	-0.09%
2019/04/08	1	52.90	0	0.00	52.70	1	1,145	0.09%
2019/04/03	0	0.00	1	52.10	52.10	-1	1,176	-0.08%
2019/04/02	0.2	52.00	0	0.00	51.70	0.2	1,226	0.02%
2019/04/01	0	0.00	1	51.70	51.50	-1	1,307	-0.08%
2019/03/27	1	51.60	1	51.50	51.40	0	1,457	0.00%
2019/03/26	2	51.45	1	51.50	51.90	1	1,502	0.07%
2019/03/22	1	51.40	0	0.00	51.40	1	1,739	0.06%
2019/03/19	9	52.31	0	0.00	52.10	9	1,830	0.49%
2019/03/14	14	52.81	1	52.70	52.80	13	1,816	0.72%
2019/03/13	0	0.00	11.3	52.00	52.30	-11.3	1,818	-0.62%
2019/03/12	11	52.20	0	0.00	52.00	11	1,819	0.60%
2019/03/11	4	52.20	2	51.90	51.90	2	1,817	0.11%
2019/03/08	1	52.90	4	52.83	52.80	-3	1,810	-0.17%
2019/03/07	1	53.40	7	53.34	53.20	-6	1,808	-0.33%
2019/03/06	1	53.70	3	53.70	53.70	-2	1,806	-0.11%
2019/03/05	5	53.80	2	53.30	53.60	3	1,807	0.17%
2019/02/27	11	53.49	0	0.00	53.50	11	1,802	0.61%
2019/02/26	5	53.90	15	54.17	53.90	-10	1,793	-0.56%
2019/02/25	17	54.11	1.3	53.89	54.00	15.7	1,789	0.88%
2019/02/22	1	54.00	31	53.81	53.80	-30	1,787	-1.68%
2019/02/21	0	0.00	20	55.18	54.50	-20	1,773	-1.13%
2019/02/20	20	55.06	3	54.87	55.30	17	1,763	0.96%
2019/02/19	0	0.00	20	54.74	54.60	-20	1,754	-1.14%
2019/02/18	5	55.04	4	54.58	54.70	1	1,746	0.06%
2019/02/15	0	0.00	3	54.60	54.60	-3	1,737	-0.17%
2019/02/14	7	54.97	18	55.62	55.10	-11	1,731	-0.64%
2019/02/13	34	56.71	34	56.82	55.90	0	1,712	0.00%
2019/02/12	61	55.40	24	54.92	55.80	37	1,656	2.23%
2019/02/11	22	55.08	1	55.00	54.50	21	1,620	1.30%
2019/01/29	0	0.00	16	54.38	54.30	-16	1,598	-1.00%
2019/01/28	24	54.29	8	54.61	54.50	16	1,592	1.00%
2019/01/25	0	0.00	50	53.61	53.60	-50	1,577	-3.17%
2019/01/22	2	53.50	0	0.00	53.40	2	1,624	0.12%
2019/01/21	0	0.00	7	54.24	53.80	-7	1,637	-0.43%
2019/01/18	7	54.00	0	0.00	53.80	7	1,666	0.42%
2019/01/17	2	53.65	0	0.00	53.50	2	1,670	0.12%
2019/01/16	1	53.50	9	53.49	53.50	-8	1,670	-0.48%
2019/01/15	10	53.96	4	53.88	53.80	6	1,667	0.36%
2019/01/14	3	53.37	0	0.00	53.20	3	1,658	0.18%
2019/01/11	9	54.28	6	54.02	54.10	3	1,656	0.18%
2019/01/10	4	55.55	3	55.70	54.80	1	1,630	0.06%
2019/01/09	8	54.30	1	54.20	54.80	7	1,599	0.44%
2019/01/08	11	54.64	3	54.13	54.10	8	1,582	0.51%
2019/01/07	14	55.61	19	55.87	55.50	-5	1,551	-0.32%
2019/01/04	112	56.98	66	56.78	55.50	46	1,518	3.03%	大買/
2019/01/03	7	55.64	7	55.97	55.10	0	1,365	0.00%
2019/01/02	1	53.80	0	0.00	54.40	1	1,282	0.08%
2018/12/28	4	53.23	5	53.72	53.20	-1	1,264	-0.08%
2018/12/27	5	54.22	0	0.00	54.30	5	1,247	0.40%
2018/12/26	2	55.70	41	56.00	55.00	-39	1,218	-3.20%
2018/12/25	43	55.56	18	54.85	55.20	25	1,178	2.12%
2018/12/24	5	55.58	42	55.96	55.00	-37	1,125	-3.29%
2018/12/22	35	55.23	122	54.95	54.80	-87	1,044	-8.33%	大賣/
2018/12/21	6	52.10	2	52.00	52.50	4	942	0.42%
2018/12/20	14	50.89	3	51.03	51.50	11	912	1.21%
2018/12/19	4	52.58	10	53.30	51.40	-6	889	-0.67%
2018/12/18	20	54.14	12	55.66	52.80	8	840	0.95%
2018/12/17	20	54.76	15	53.76	55.00	5	700	0.71%
2018/12/14	28	51.38	31	51.46	51.50	-3	595	-0.50%
2018/12/13	9	48.16	8	48.65	48.80	1	519	0.19%
2018/12/12	1	46.50	3	46.55	46.50	-2	495	-0.40%
2018/12/03	0	0.00	1	45.80	46.60	-1	509	-0.20%
2018/11/30	1	44.85	0	0.00	44.85	1	503	0.20%
2018/11/28	0	0.00	1	45.10	45.10	-1	501	-0.20%
2018/11/21	1	43.90	0	0.00	45.00	1	549	0.18%
2018/11/08	0	0.00	1	44.50	44.80	-1	746	-0.13%
2018/11/06	0	0.00	2	43.70	43.80	-2	849	-0.24%
2018/11/01	0	0.00	1	42.00	42.00	-1	861	-0.12%
2018/10/31	1	41.15	1	41.00	41.90	0	860	0.00%
2018/10/30	22	39.12	2	38.20	39.85	20	853	2.34%
2018/10/26	2.1	41.36	0	0.00	40.80	2.1	805	0.26%
2018/10/25	1.1	44.06	0	0.00	43.90	1.1	777	0.14%
2018/10/23	1	46.40	0	0.00	45.90	1	778	0.13%
2018/10/11	1	47.60	3	47.97	47.65	-2	790	-0.25%
2018/10/04	0.1	51.00	0	0.00	50.70	0.1	798	0.01%
2018/09/26	0	0.00	1	51.40	51.40	-1	825	-0.12%
2018/09/13	1	51.50	0	0.00	51.70	1	850	0.12%
2018/09/10	0	0.00	1	50.30	49.95	-1	853	-0.12%
2018/09/04	1	52.10	0	0.00	52.00	1	857	0.12%
2018/09/03	2	52.00	0	0.00	52.00	2	860	0.23%
2018/08/31	1	51.60	0	0.00	51.90	1	860	0.12%
2018/08/28	1	52.20	1	52.40	53.10	0	860	0.00%
2018/08/24	4	49.50	0	0.00	49.50	4	836	0.48%
2018/08/22	1	49.90	0	0.00	49.40	1	858	0.12%
2018/08/21	1	49.95	0	0.00	50.00	1	850	0.12%
2018/08/20	1	50.50	4	50.38	50.30	-3	845	-0.35%
2018/08/17	3	49.55	20	49.90	49.40	-17	839	-2.02%
2018/08/15	12	49.45	10	49.75	49.55	2	786	0.25%
2018/08/14	6	53.43	1	53.60	53.40	5	695	0.72%
2018/08/10	1	58.00	0	0.00	57.30	1	595	0.17%
2018/08/08	1	57.10	0	0.00	57.10	1	596	0.17%
2018/07/25	1	56.50	0	0.00	56.70	1	653	0.15%
2018/07/18	1	57.60	0	0.00	58.00	1	659	0.15%
2018/07/17	0	0.00	1	57.80	57.60	-1	658	-0.15%
2018/07/12	1	57.00	0	0.00	58.50	1	672	0.15%
2018/07/06	0	0.00	1	59.30	59.50	-1	674	-0.15%
2018/07/02	0	0.00	11	60.30	60.30	-11	727	-1.51%
2018/06/29	28	60.00	0	0.00	60.10	28	720	3.89%
2018/06/28	58	60.00	0	0.00	60.00	58	716	8.10%
2018/06/22	91	59.97	0	0.00	59.90	91	719	12.65%
2018/06/21	0	0.00	2	60.30	60.00	-2	730	-0.27%
2018/06/20	1	60.00	0	0.00	60.00	1	753	0.13%
2018/06/19	179	60.64	88	60.46	60.60	91	758	11.99%	大買/
2018/06/15	0	0.00	204	60.39	60.50	-204	765	-26.66%	大賣/鉅額交易
2018/06/12	0	0.00	2	60.70	60.70	-2	800	-0.25%
2018/06/11	0	0.00	1	60.90	60.70	-1	804	-0.12%
2018/06/08	0	0.00	1	60.20	60.30	-1	806	-0.12%
2018/06/07	15	60.37	4	60.45	60.10	11	817	1.35%
2018/06/04	0	0.00	15	60.90	60.50	-15	895	-1.67%
2018/06/01	2	59.90	0	0.00	59.90	2	900	0.22%
2018/05/31	3	58.00	0	0.00	58.50	3	905	0.33%
2018/05/30	7	58.66	168	58.29	58.40	-161	930	-17.30%	大賣/鉅額交易
2018/05/29	5	59.20	0	0.00	59.10	5	994	0.50%
2018/05/28	0	0.00	0.4	60.00	59.50	-0.4	1,072	-0.03%
2018/05/25	1	59.90	81	60.06	59.70	-80	1,101	-7.26%
2018/05/24	7	59.90	0	0.00	59.90	7	1,179	0.59%
2018/05/21	0	0.00	40	60.50	60.50	-40	1,195	-3.35%
2018/05/18	0	0.00	1	60.40	60.10	-1	1,198	-0.08%
2018/05/17	0	0.00	2	60.70	60.70	-2	1,202	-0.17%
2018/05/10	8	59.75	3	59.40	59.80	5	1,223	0.41%
2018/05/03	1	62.80	0	0.00	62.80	1	1,188	0.08%
2018/05/02	1	63.20	0	0.00	63.40	1	1,193	0.08%
2018/04/27	1	63.30	0	0.00	63.20	1	1,207	0.08%
2018/04/25	50	63.06	0	0.00	63.50	50	1,235	4.05%
2018/04/23	11	62.93	0	0.00	63.10	11	1,397	0.79%
2018/04/20	0	0.00	2	62.50	62.60	-2	1,398	-0.14%
2018/04/19	2	62.80	1	62.70	62.70	1	1,400	0.07%
2018/04/18	0	0.00	5	62.66	62.20	-5	1,403	-0.36%
2018/04/16	0	0.00	1	62.60	62.70	-1	1,415	-0.07%
2018/04/13	2	63.30	0	0.00	63.20	2	1,412	0.14%
2018/04/12	4	62.98	2	62.90	62.90	2	1,423	0.14%
2018/04/11	0	0.00	139	63.78	63.50	-139	1,407	-9.88%	大賣/鉅額交易
2018/04/10	0	0.00	305	64.20	64.00	-305	1,399	-21.79%	大賣/鉅額交易
2018/04/09	1	64.30	2	64.00	64.10	-1	1,392	-0.07%
2018/04/03	0	0.00	120	64.83	65.00	-120	1,403	-8.55%	大賣/鉅額交易
2018/04/02	0	0.00	2	65.45	65.50	-2	1,436	-0.14%
2018/03/28	0	0.00	52	65.10	65.20	-52	1,467	-3.54%
2018/03/27	53	65.99	0	0.00	65.40	53	1,462	3.62%
2018/03/26	0	0.00	61	65.50	65.50	-61	1,460	-4.18%
2018/03/23	6	65.68	135	65.69	65.60	-129	1,441	-8.95%	大賣/鉅額交易
2018/03/21	0	0.00	2	67.00	67.30	-2	1,413	-0.14%
2018/03/19	3	66.37	261	66.16	66.20	-258	1,412	-18.27%	大賣/鉅額交易
2018/03/16	1	67.40	0	0.00	67.00	1	1,393	0.07%
2018/03/15	0	0.00	2	68.00	67.70	-2	1,382	-0.14%
2018/03/13	1	67.80	10	68.40	67.80	-9	1,386	-0.65%
2018/03/12	1	68.10	92	68.43	68.10	-91	1,379	-6.60%
2018/03/09	2	68.40	100	68.27	68.40	-98	1,374	-7.13%
2018/03/08	20	68.90	164	69.57	68.50	-144	1,382	-10.42%	大賣/鉅額交易
2018/03/07	0	0.00	176	68.08	67.60	-176	1,342	-13.11%	大賣/鉅額交易
2018/03/06	2	67.80	23	67.67	67.90	-21	1,356	-1.55%
2018/03/05	11	68.52	21	68.70	67.50	-10	1,369	-0.73%
2018/03/02	184	69.99	10	69.73	69.20	174	1,363	12.76%	大買/鉅額交易
2018/03/01	432	68.93	30	69.31	69.60	402	1,322	30.41%	大買/鉅額交易
2018/02/27	103	67.38	0	0.00	67.20	103	1,246	8.26%	大買/鉅額交易
2018/02/26	101	67.50	1	68.00	67.90	100	1,223	8.18%	大買/
2018/02/23	2	64.60	0	0.00	64.20	2	1,148	0.17%
2018/02/12	5	64.62	0	0.00	64.20	5	1,154	0.43%
2018/02/06	4	62.95	26	64.58	62.30	-22	1,160	-1.89%
2018/02/05	0	0.00	1	65.00	65.50	-1	1,125	-0.09%
2018/01/31	0	0.00	7	65.20	66.10	-7	1,158	-0.60%
2018/01/30	37	65.84	2	65.50	65.60	35	1,163	3.01%
2018/01/29	0	0.00	70	65.69	65.50	-70	1,158	-6.04%
2018/01/26	0	0.00	1	65.70	65.90	-1	1,160	-0.09%
2018/01/25	0	0.00	2	65.20	65.60	-2	1,162	-0.17%
2018/01/24	1	65.50	1	65.60	65.20	0	1,159	0.00%
2018/01/23	1	67.50	1	66.10	66.10	0	1,158	0.00%
2018/01/22	14	66.79	145	66.54	66.70	-131	1,149	-11.40%	大賣/鉅額交易
2018/01/19	41	67.55	4	67.33	67.20	37	1,151	3.21%
2018/01/18	373	67.92	7	67.76	67.90	366	1,140	32.08%	大買/鉅額交易
2018/01/17	313	66.87	2	66.35	67.80	311	1,080	28.77%	大買/鉅額交易
2018/01/16	0	0.00	8	64.60	64.70	-8	1,008	-0.79%
2018/01/12	17	64.91	1	64.80	64.90	16	1,033	1.55%
2018/01/11	177	64.87	2	65.15	65.10	175	1,051	16.64%	大買/鉅額交易
2018/01/10	100	64.36	0	0.00	64.20	100	1,061	9.42%
2018/01/09	100	64.70	0	0.00	65.00	100	1,077	9.28%
2018/01/08	0	0.00	1	64.00	65.00	-1	1,075	-0.09%
2018/01/04	1	63.80	2	64.15	64.00	-1	1,075	-0.09%
2018/01/03	0	0.00	2	64.90	64.50	-2	1,099	-0.18%
2018/01/02	252	64.73	1	64.50	64.70	251	1,091	22.99%	大買/鉅額交易