啟碁 (6285)-兆豐-三民券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
156.0
漲跌
▲8.0
漲幅
+5.41%
成交量
9,189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(已收盤)

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－兆豐-三民券商分點個股進出

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

兆豐-三民券商分點個股進出
兆豐-三民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
2024/05/15	0	0.00	0.1	149.00	148.00	-0.1	6,859	0.00%
2024/05/14	1	148.00	0	0.00	147.00	1	6,893	0.01%
2024/05/10	0.2	146.25	0	0.00	146.00	0.2	6,961	0.00%
2024/05/09	0	0.00	0.1	152.50	148.50	-0.1	6,911	0.00%
2024/05/08	0.1	149.00	0	0.00	147.00	0.1	6,890	0.00%
2024/05/07	0	0.00	0.2	153.00	153.00	-0.2	6,846	0.00%
2024/05/03	0	0.00	5	153.50	152.00	-5	6,839	-0.07%
2024/05/02	0	0.00	5	151.50	152.50	-5	6,840	-0.07%
2024/04/30	5	151.00	0.1	151.50	150.50	4.9	6,869	0.07%
2024/04/29	0	0.00	2.1	150.03	150.50	-2.1	6,984	-0.03%
2024/04/26	5	148.50	1	148.00	147.50	4	7,128	0.06%
2024/04/25	0.1	148.00	0	0.00	147.00	0.1	7,463	0.00%
2024/04/23	0	0.00	10	146.00	144.00	-10	7,528	-0.13%
2024/04/22	10	147.50	3	144.67	144.00	7	7,597	0.09%
2024/04/19	0	0.00	6.1	147.44	147.00	-6.1	7,575	-0.08%
2024/04/18	1	145.00	0	0.00	148.00	1	7,514	0.01%
2024/04/17	2.1	147.95	1	146.50	146.50	1.1	7,501	0.01%
2024/04/16	1.1	147.55	0.1	152.50	149.50	1	7,463	0.01%
2024/04/15	0.1	153.50	20	153.25	152.50	-19.9	7,438	-0.27%
2024/04/12	20.1	156.99	1	154.00	154.50	19.1	7,427	0.26%
2024/04/11	0	0.00	1	156.00	156.00	-1	7,396	-0.01%
2024/04/10	1	156.00	0	0.00	156.50	1	7,416	0.01%
2024/04/09	0	0.00	1	159.00	156.50	-1	7,438	-0.01%
2024/04/08	10	158.50	13	157.38	157.50	-3	7,469	-0.04%
2024/04/02	2	157.50	0	0.00	157.50	2	7,565	0.03%
2024/03/27	20.1	152.99	30.3	154.51	156.00	-10.2	7,564	-0.13%
2024/03/26	0.3	150.19	2	151.50	149.50	-1.7	7,667	-0.02%
2024/03/25	0.3	152.50	98	152.42	151.50	-97.8	7,776	-1.26%
2024/03/22	1	154.50	1	155.00	154.00	0	7,977	0.00%
2024/03/21	30.7	154.50	0	0.00	153.50	30.7	8,085	0.38%
2024/03/20	4	161.13	1	163.50	157.50	3	8,114	0.04%
2024/03/19	81	160.99	41.3	159.57	161.00	39.7	8,335	0.48%
2024/03/18	36	156.42	1	157.50	157.50	35	8,815	0.40%
2024/03/15	3.1	154.95	3	158.33	154.50	0.1	9,454	0.00%
2024/03/14	20	160.00	22.2	155.99	155.50	-2.2	9,679	-0.02%
2024/03/13	21.2	153.99	34.3	155.17	156.00	-13.1	9,453	-0.14%
2024/03/12	0	0.00	2.2	148.21	150.00	-2.2	9,228	-0.02%
2024/03/11	2.1	143.74	1	142.00	143.00	1.1	9,176	0.01%
2024/03/08	0.3	147.20	3	148.00	143.50	-2.8	9,265	-0.03%
2024/03/07	3.2	152.63	2	154.25	150.00	1.2	9,434	0.01%
2024/03/06	4.2	156.69	0	0.00	154.50	4.2	9,335	0.04%
2024/03/05	0	0.00	2	157.00	157.00	-2	9,277	-0.02%
2024/03/04	2	156.75	1.4	155.04	156.50	0.6	9,228	0.01%
2024/03/01	1	152.50	4	153.25	152.50	-3	9,124	-0.03%
2024/02/29	4.1	152.38	6	153.50	153.50	-1.9	9,171	-0.02%
2024/02/27	14	159.46	3	159.67	153.00	11	9,163	0.12%
2024/02/26	3	156.33	1.1	157.00	156.00	2	9,082	0.02%
2024/02/23	5	156.80	18	156.14	156.00	-13	9,025	-0.14%
2024/02/22	15.1	152.10	20.5	153.84	156.50	-5.5	8,926	-0.06%
2024/02/21	10.3	147.47	2.1	147.00	146.00	8.2	8,662	0.09%
2024/02/20	12.1	146.29	7.2	146.38	145.50	4.9	8,678	0.06%
2024/02/19	0	0.00	33.1	145.91	147.00	-33.1	8,706	-0.38%
2024/02/16	0.4	142.13	0	0.00	143.00	0.4	8,673	0.00%
2024/02/15	30.3	142.17	0	0.00	141.50	30.3	8,689	0.35%
2024/02/05	0.1	142.00	0	0.00	141.50	0.1	8,698	0.00%
2024/02/01	0.2	142.50	0	144.00	144.00	0.2	8,882	0.00%
2024/01/31	0.5	143.50	0	0.00	143.00	0.5	8,922	0.01%
2024/01/30	0.3	145.00	0	0.00	144.00	0.3	8,981	0.00%
2024/01/26	0.2	144.39	0	0.00	144.50	0.2	9,440	0.00%
2024/01/25	0	0.00	0.1	146.00	145.50	-0.1	9,529	0.00%
2024/01/24	0	0.00	4	148.50	146.50	-4	9,653	-0.04%
2024/01/23	0.1	148.50	2.1	147.05	148.50	-2	9,692	-0.02%
2024/01/22	2.5	145.78	8	143.31	143.50	-5.5	9,638	-0.06%
2024/01/19	23.2	144.67	2	144.00	143.00	21.2	9,513	0.22%
2024/01/18	1	150.00	0.5	151.00	150.00	0.5	9,211	0.01%
2024/01/17	0	151.50	5	153.53	151.50	-5	9,237	-0.05%
2024/01/16	12	154.67	7.1	156.35	156.50	4.9	9,180	0.05%
2024/01/15	5	151.00	5.1	152.71	152.50	-0.1	9,096	0.00%
2024/01/12	2	149.00	15	149.43	148.50	-13	9,105	-0.14%
2024/01/11	10	151.25	10	150.00	150.00	0	9,118	0.00%
2024/01/10	4.2	148.58	2	148.00	149.50	2.2	9,189	0.02%
2024/01/09	3	152.50	7	152.29	151.00	-4	9,200	-0.04%
2024/01/05	0	0.00	0.2	153.90	152.50	-0.2	9,354	0.00%
2024/01/04	4.1	152.12	0	0.00	152.50	4.1	9,493	0.04%
2024/01/03	5	155.30	0	0.00	155.00	5	9,529	0.05%
2024/01/02	0	0.00	17	154.85	157.50	-17	9,552	-0.18%
2023/12/28	2	160.50	2	161.50	159.00	0	9,660	0.00%
2023/12/27	1	156.00	8	158.50	158.50	-7	9,767	-0.07%
2023/12/26	11.1	157.55	3.9	157.41	157.50	7.2	9,812	0.07%
2023/12/25	5	154.50	0	0.00	152.50	5	9,759	0.05%
2023/12/21	5	152.60	7	152.57	152.00	-2	9,821	-0.02%
2023/12/20	3.2	156.63	2	159.00	156.50	1.2	9,718	0.01%
2023/12/19	10.3	157.33	5	157.50	157.00	5.3	9,785	0.05%
2023/12/18	11	164.09	4	166.11	164.00	7	9,908	0.07%
2023/12/15	8	165.50	7	167.57	165.50	1	9,963	0.01%
2023/12/14	14.1	167.42	29	167.90	167.50	-14.9	10,063	-0.15%
2023/12/13	23	165.59	34.1	162.29	167.00	-11.1	9,718	-0.11%
2023/12/12	12	156.17	62.3	155.69	155.50	-50.3	9,115	-0.55%
2023/12/11	60	144.22	16.3	146.84	149.50	43.7	8,624	0.51%
2023/12/08	1	141.50	1.3	140.50	140.50	-0.3	8,481	0.00%
2023/12/07	0.1	137.00	0	0.00	136.50	0.1	8,494	0.00%
2023/12/06	1.1	138.00	2	140.00	138.00	-0.9	8,719	-0.01%
2023/12/05	6.6	137.87	6	137.50	139.50	0.6	8,880	0.01%
2023/12/04	13	140.65	7	141.14	139.50	6	9,074	0.07%
2023/12/01	1	137.50	1.2	136.57	136.50	-0.2	9,253	0.00%
2023/11/30	2.2	136.18	1	137.00	136.50	1.2	9,334	0.01%
2023/11/29	10.3	136.54	0	0.00	138.00	10.3	9,383	0.11%
2023/11/28	6.1	136.50	6	136.25	136.50	0	9,572	0.00%
2023/11/27	4.3	133.22	10	133.25	133.00	-5.7	9,809	-0.06%
2023/11/24	0	0.00	10	138.00	136.50	-10	9,961	-0.10%
2023/11/22	4	141.75	11.2	142.08	143.00	-7.2	10,299	-0.07%
2023/11/21	3	141.83	25.6	141.49	143.00	-22.6	10,447	-0.22%
2023/11/20	0	0.00	0	137.50	138.00	0	10,759	0.00%
2023/11/17	11.2	137.50	1	137.50	136.50	10.2	11,114	0.09%
2023/11/16	0	0.00	0.1	139.00	139.00	-0.1	11,374	0.00%
2023/11/15	1.3	137.19	0	0.00	136.00	1.3	11,832	0.01%
2023/11/14	1.5	138.67	10	138.50	138.00	-8.5	12,056	-0.07%
2023/11/13	21	138.12	11	137.95	138.00	10	12,445	0.08%
2023/11/10	1	137.00	0	0.00	137.00	1	12,513	0.01%
2023/11/09	2.1	141.38	1.1	136.91	137.00	1	12,633	0.01%
2023/11/08	12	138.67	2.2	136.60	139.00	9.9	12,625	0.08%
2023/11/07	0	0.00	5	138.00	138.00	-5	12,873	-0.04%
2023/11/06	43	141.20	19	139.11	138.50	24	13,040	0.18%
2023/11/03	27	137.19	31.1	138.71	139.00	-4.1	13,068	-0.03%
2023/11/02	0	0.00	7	134.43	135.50	-7	13,063	-0.05%
2023/11/01	7.1	120.70	1	121.50	123.50	6.1	13,255	0.05%
2023/10/31	8	131.06	2	133.00	127.50	6	13,408	0.04%
2023/10/27	1	129.00	1	129.00	129.00	0	14,755	0.00%
2023/10/26	0	0.00	1.1	129.95	129.50	-1.1	15,216	-0.01%
2023/10/25	1	132.50	1.1	131.91	132.50	-0.1	15,221	0.00%
2023/10/20	3.1	125.85	2	126.50	126.00	1.1	15,468	0.01%
2023/10/19	0	0.00	10	126.00	128.00	-10	15,625	-0.06%
2023/10/18	16.2	128.21	5	126.40	126.00	11.2	15,792	0.07%
2023/10/17	1	131.50	0.1	131.50	130.00	0.9	15,881	0.01%
2023/10/16	2	133.00	0	0.00	130.00	2	16,291	0.01%
2023/10/13	1	136.50	7.2	135.83	135.50	-6.2	16,830	-0.04%
2023/10/12	1.1	131.23	2.1	133.26	133.00	-1	17,006	-0.01%
2023/10/11	2	129.75	1	128.50	128.00	1	17,182	0.01%
2023/10/06	2.1	130.48	0	0.00	130.00	2.1	17,736	0.01%
2023/10/05	6.1	131.57	2.1	132.74	130.00	4	18,185	0.02%
2023/10/04	3	130.33	0	0.00	130.50	3	18,717	0.02%
2023/10/03	2.1	134.93	1.1	137.14	133.00	1	19,190	0.01%
2023/10/02	0.2	137.50	1.1	137.55	137.00	-0.9	19,328	0.00%
2023/09/27	2.1	136.02	16	136.53	137.00	-13.9	20,119	-0.07%
2023/09/26	0	0.00	1	143.00	139.00	-1	20,268	0.00%
2023/09/25	2	141.00	3	141.33	141.00	-1	20,610	0.00%
2023/09/22	5.1	138.40	3	138.50	139.00	2.1	20,672	0.01%
2023/09/21	12.2	139.40	3.6	139.86	138.00	8.6	20,718	0.04%
2023/09/20	6.1	150.21	10	149.25	148.00	-3.9	20,613	-0.02%
2023/09/19	2	150.00	2	151.00	154.00	0	20,440	0.00%
2023/09/18	0	0.00	1	147.50	147.00	-1	20,130	0.00%
2023/09/15	19.6	147.61	12	146.42	147.00	7.6	20,113	0.04%
2023/09/14	2	146.00	6.1	144.83	146.50	-4.1	20,058	-0.02%
2023/09/13	2.2	138.70	0	0.00	140.00	2.2	19,997	0.01%
2023/09/12	6.1	142.31	2	141.50	142.00	4.1	19,843	0.02%
2023/09/11	7	143.57	10	143.70	142.00	-3	19,768	-0.02%
2023/09/08	4	139.00	6	141.50	143.00	-2	19,591	-0.01%
2023/09/07	18	141.72	10	142.00	142.00	8	19,493	0.04%
2023/09/06	10	137.00	12.2	140.34	140.50	-2.2	19,252	-0.01%
2023/09/05	1	132.00	2.1	132.76	132.00	-1.1	18,930	-0.01%
2023/09/04	1	128.50	0.2	128.56	130.00	0.8	19,147	0.00%
2023/09/01	1	130.50	1.2	130.07	129.50	-0.1	19,178	0.00%
2023/08/31	5	133.50	6	134.25	134.00	-1	19,038	-0.01%
2023/08/30	0.2	129.50	1	131.00	131.00	-0.9	18,829	0.00%
2023/08/29	13	129.73	6	130.17	130.50	7	18,716	0.04%
2023/08/28	14.2	129.02	19	127.45	128.00	-4.8	18,495	-0.03%
2023/08/25	2	124.25	6	128.00	128.00	-4	18,358	-0.02%
2023/08/24	44	129.14	53	130.26	127.50	-9	18,178	-0.05%
2023/08/23	17	126.47	14	126.79	127.00	3	17,756	0.02%
2023/08/22	6	124.33	5	124.00	123.00	1	17,452	0.01%
2023/08/21	17	121.88	12	123.67	124.00	5	17,223	0.03%
2023/08/18	4	121.50	8	118.94	117.50	-4	16,720	-0.02%
2023/08/17	0	0.00	20.3	121.92	123.00	-20.3	16,510	-0.12%
2023/08/16	4	117.50	2	118.00	118.50	2	16,129	0.01%
2023/08/15	0	0.00	1	118.00	117.50	-1	16,085	-0.01%
2023/08/14	3	118.00	0.2	119.00	118.00	2.8	16,066	0.02%
2023/08/11	0	0.00	2	119.00	119.00	-2	16,117	-0.01%
2023/08/10	3	116.67	2	117.25	115.50	1	15,880	0.01%
2023/08/09	2	117.25	2	117.00	118.00	0	15,674	0.00%
2023/08/08	22	120.70	18	118.61	118.00	4	15,831	0.03%
2023/08/07	24	119.92	29	118.45	120.50	-5	15,971	-0.03%
2023/08/04	44	116.74	15	116.83	118.00	29	15,753	0.18%
2023/08/02	18	115.53	47.3	117.17	113.50	-29.3	15,506	-0.19%
2023/08/01	79.3	117.24	135.1	117.95	120.00	-55.8	14,885	-0.37%	大賣/
2023/07/31	99	113.18	34	113.50	111.50	65	14,092	0.46%
2023/07/28	7	108.86	7.1	109.49	109.50	-0.1	13,660	0.00%
2023/07/27	4.1	108.27	5	108.10	108.00	-0.9	13,657	-0.01%
2023/07/26	2	107.00	3	107.50	107.50	-1	13,667	-0.01%
2023/07/25	16	111.56	13	109.00	109.00	3	13,617	0.02%
2023/07/24	3.1	111.24	7	112.50	112.00	-3.9	13,484	-0.03%
2023/07/21	11.2	108.08	15	106.90	109.00	-3.8	13,341	-0.03%
2023/07/20	19	110.39	31	110.63	109.00	-12	13,231	-0.09%
2023/07/19	34	113.60	17	112.09	110.00	17	13,099	0.13%
2023/07/18	43.2	120.08	46	118.37	117.00	-2.9	12,825	-0.02%
2023/07/17	19	118.37	5	117.90	118.00	14	12,373	0.11%
2023/07/14	7	117.00	6	116.58	117.00	1	12,227	0.01%
2023/07/13	31	119.37	35	118.13	115.50	-4	12,008	-0.03%
2023/07/12	20.4	118.48	17	117.00	116.00	3.4	11,570	0.03%
2023/07/11	24	119.58	183	119.91	121.00	-159	11,305	-1.41%	大賣/鉅額交易
2023/07/10	36	110.68	31	112.71	113.00	5	10,783	0.05%
2023/07/07	29	108.81	17	107.79	107.00	12	10,256	0.12%
2023/07/06	119	106.71	9	107.67	107.50	110	10,042	1.10%	大買/鉅額交易
2023/07/05	44	107.02	185.2	107.94	106.00	-141.2	9,920	-1.42%	大賣/鉅額交易
2023/07/04	7.2	100.40	8	102.13	103.50	-0.8	9,357	-0.01%
2023/07/03	27	99.46	13.2	99.45	102.50	13.8	9,283	0.15%
2023/06/30	25.2	95.44	2	95.30	95.30	23.2	9,204	0.25%
2023/06/29	13	96.48	11.1	97.14	96.50	1.9	9,636	0.02%
2023/06/28	9	95.73	20	95.35	94.30	-11	9,437	-0.12%
2023/06/27	0	0.00	1	92.60	92.60	-1	9,333	-0.01%
2023/06/26	0	0.00	3	93.70	93.30	-3	9,400	-0.03%
2023/06/21	4	94.23	4	94.43	94.20	0	9,396	0.00%
2023/06/20	1	95.60	5	94.94	95.10	-4	9,327	-0.04%
2023/06/19	9	95.52	9	95.53	95.60	0	9,248	0.00%
2023/06/16	10	93.67	16	94.06	94.00	-6	9,060	-0.07%
2023/06/15	52	92.63	11	92.61	92.60	41	8,933	0.46%
2023/06/14	31	92.45	11	91.65	92.50	20	8,870	0.23%
2023/06/13	1	90.80	12	91.22	91.80	-11	8,846	-0.12%
2023/06/12	11	90.91	2	91.40	91.00	9	8,776	0.10%
2023/06/09	85	90.39	4	91.03	90.30	81	8,679	0.93%
2023/06/08	8	92.01	3	90.50	90.00	5	8,604	0.06%
2023/06/07	1	89.40	0	0.00	90.10	1	8,341	0.01%
2023/06/06	0	0.00	1	87.70	87.40	-1	8,317	-0.01%
2023/06/05	11	88.77	52	88.79	88.50	-41	8,349	-0.49%
2023/06/02	4	87.88	3	88.13	88.50	1	8,443	0.01%
2023/06/01	11	88.08	11	88.35	88.30	0	8,382	0.00%
2023/05/31	0	0.00	26	88.27	87.50	-26	8,357	-0.31%
2023/05/30	2.5	87.74	7	88.10	87.30	-4.5	8,287	-0.05%
2023/05/29	13	87.39	18	87.41	87.50	-5	8,284	-0.06%
2023/05/26	1	86.40	1	86.10	86.00	0	8,246	0.00%
2023/05/24	5	85.40	5	85.34	85.40	0	8,184	0.00%
2023/05/23	9	85.11	0	0.00	84.80	9	8,214	0.11%
2023/05/19	35	84.17	10	84.10	84.10	25	8,144	0.31%
2023/05/18	43.5	84.34	2	84.15	84.30	41.5	8,123	0.51%
2023/05/17	12	84.03	1	84.40	84.10	11	8,018	0.14%
2023/05/16	0	0.00	1	85.50	86.60	-1	7,848	-0.01%
2023/05/15	2	84.20	2	83.60	84.40	0	7,823	0.00%
2023/05/12	7	83.76	12	82.53	84.10	-5	7,828	-0.06%
2023/05/11	6	86.62	1	88.00	85.80	5	7,519	0.07%
2023/05/09	0.1	95.73	0	0.00	95.80	0.1	7,014	0.00%
2023/05/08	1	96.90	0	0.00	97.00	1	6,966	0.01%
2023/05/05	0	0.00	2	95.75	95.30	-2	6,981	-0.03%
2023/05/03	2	94.80	0	0.00	94.70	2	7,062	0.03%
2023/05/02	1	94.90	0	0.00	94.90	1	7,062	0.01%
2023/04/28	1	92.70	1	92.90	92.40	0	7,018	0.00%
2023/04/26	3	89.90	5	91.14	91.30	-2	6,898	-0.03%
2023/04/24	0	0.00	2	91.90	92.30	-2	6,757	-0.03%
2023/04/21	1	92.50	19	93.07	92.50	-18	6,713	-0.27%
2023/04/20	2	97.25	10	99.00	97.10	-8	6,542	-0.12%
2023/04/19	11	99.99	18	100.27	100.50	-7	6,415	-0.11%
2023/04/18	9	99.37	3	98.67	97.70	6	6,253	0.10%
2023/04/17	26	100.37	0	0.00	98.60	26	6,160	0.42%
2023/04/14	11	98.21	2	99.70	99.20	9	5,981	0.15%
2023/04/13	13	97.75	15	96.43	95.90	-2	5,721	-0.03%
2023/04/12	1	98.10	0	98.10	98.50	1	5,627	0.02%
2023/04/11	1	100.00	2	98.80	98.40	-1	5,599	-0.02%
2023/04/10	16.3	100.53	4	99.08	99.30	12.3	5,571	0.22%
2023/04/07	1	100.00	2	101.50	99.90	-1	5,358	-0.02%
2023/04/06	24	103.02	14	100.57	101.00	10	5,321	0.19%
2023/03/31	9	103.39	10	103.35	103.50	-1	5,153	-0.02%
2023/03/30	2	98.85	2	102.50	103.50	0	4,796	0.00%
2023/03/29	12	92.56	0	0.00	94.40	12	4,239	0.28%
2023/03/27	1	92.30	0	0.00	92.80	1	3,977	0.03%
2023/03/17	1	86.70	1	86.60	86.60	0	4,046	0.00%
2023/03/16	1	86.00	1	85.90	86.00	0	4,090	0.00%
2023/03/15	0	0.00	0	88.73	88.50	0	4,156	0.00%
2023/03/14	0	0.00	10	87.70	87.80	-10	4,240	-0.24%
2023/03/13	1	87.10	8	86.25	88.20	-7	4,439	-0.16%
2023/03/10	0	86.50	1	86.60	86.50	-1	4,534	-0.02%
2023/03/09	1	89.80	1	90.20	88.40	0	4,924	0.00%
2023/03/08	0	89.10	0	0.00	88.70	0	4,935	0.00%
2023/03/07	3	89.60	0	0.00	89.40	3	4,936	0.06%
2023/03/06	10.5	87.11	6	87.30	87.30	4.5	4,812	0.09%
2023/03/03	0.5	85.50	1	85.10	85.00	-0.5	4,828	-0.01%
2023/03/02	0	0.00	20	84.55	84.50	-20	4,929	-0.41%
2023/03/01	13	82.98	0	0.00	84.30	13	5,100	0.25%
2023/02/24	0	0.00	0	85.33	84.40	0	5,098	0.00%
2023/02/23	4	84.10	0	0.00	84.30	4	5,084	0.08%
2023/02/22	2	84.25	10	83.85	84.20	-8	5,100	-0.16%
2023/02/21	11	85.65	0	0.00	85.20	11	5,137	0.21%
2023/02/20	11	86.61	0	0.00	86.30	11	5,182	0.21%
2023/02/17	0	87.20	0	0.00	87.60	0	5,220	0.00%
2023/02/16	0	0.00	3	87.83	87.60	-3	5,321	-0.06%
2023/02/15	4	85.95	10	86.31	86.30	-6	5,661	-0.11%
2023/02/14	1	86.70	6.5	85.99	86.70	-5.5	6,298	-0.09%
2023/02/13	10.4	83.89	2	86.25	86.20	8.4	6,363	0.13%
2023/02/08	3.4	86.18	2	85.70	85.70	1.4	6,498	0.02%
2023/02/07	1	85.80	0	0.00	86.00	1	6,765	0.01%
2023/02/03	1	85.20	0	0.00	85.30	1	6,729	0.01%
2023/02/02	2	85.20	1	85.30	85.50	1	6,701	0.01%
2023/02/01	16.1	82.52	13	83.52	83.50	3.1	6,641	0.05%
2023/01/31	1	81.40	3	81.50	81.60	-2	6,592	-0.03%
2023/01/30	1	82.50	0	0.00	82.20	1	6,619	0.02%
2023/01/12	2	82.00	0	0.00	82.00	2	6,968	0.03%
2023/01/09	0.4	81.60	3	82.60	81.20	-2.6	7,201	-0.04%
2023/01/05	4	80.88	0	0.00	79.60	4	7,464	0.05%
2023/01/04	2	80.25	0	0.00	80.40	2	7,506	0.03%
2022/12/30	3	78.70	3	79.50	78.40	0	7,604	0.00%
2022/12/28	0.1	78.20	0	0.00	78.30	0.1	7,795	0.00%
2022/12/27	0.1	81.10	0	0.00	80.70	0.1	7,772	0.00%
2022/12/23	1	81.60	0	0.00	80.80	1	7,818	0.01%
2022/12/22	0.1	83.00	0	0.00	82.70	0.1	7,859	0.00%
2022/12/19	0	0.00	10	83.80	83.90	-10	8,108	-0.12%
2022/12/13	0	0.00	3	85.70	85.00	-3	8,287	-0.04%
2022/12/12	10	86.80	0	0.00	87.10	10	8,274	0.12%
2022/12/09	0	0.00	2	86.60	86.70	-2	8,287	-0.02%
2022/12/07	1	89.90	0	0.00	88.10	1	8,222	0.01%
2022/12/06	1	90.00	10	90.44	89.60	-9	8,345	-0.11%
2022/12/05	7	94.34	7	93.36	91.60	0	8,468	0.00%
2022/12/02	5	91.90	0	0.00	92.20	5	8,278	0.06%
2022/12/01	7	89.77	13	91.22	92.10	-6	8,166	-0.07%
2022/11/30	0	0.00	1	86.90	86.30	-1	7,734	-0.01%
2022/11/29	1	86.20	1	85.90	85.70	0	7,663	0.00%
2022/11/28	0	0.00	5	84.76	84.70	-5	7,567	-0.07%
2022/11/25	0.7	85.09	2	84.60	84.00	-1.3	7,572	-0.02%
2022/11/24	6	85.57	2	85.75	85.50	4	7,515	0.05%
2022/11/23	3	84.83	7	85.11	86.00	-4	7,435	-0.05%
2022/11/22	1	82.60	2	82.00	82.90	-1	7,289	-0.01%
2022/11/21	0	0.00	7	83.30	82.70	-7	7,304	-0.10%
2022/11/18	22	82.73	0	0.00	82.10	22	7,399	0.30%
2022/11/17	6	82.38	2	82.30	82.30	4	7,376	0.05%
2022/11/16	25.2	80.96	40.1	81.03	81.00	-14.9	7,310	-0.20%
2022/11/15	2	82.10	0.1	82.10	81.80	1.9	7,232	0.03%
2022/11/14	1	82.40	1	82.50	82.40	0	7,210	0.00%
2022/11/11	6.2	83.83	1	83.20	82.60	5.2	7,216	0.07%
2022/11/10	16	88.94	13	86.85	84.60	3	6,871	0.04%
2022/11/09	7	84.80	5	85.10	84.60	2	6,211	0.03%
2022/11/08	1	83.30	3	83.60	82.80	-2	6,123	-0.03%
2022/11/07	4	85.23	1	85.70	85.40	3	6,095	0.05%
2022/11/04	1	84.40	1	82.80	83.70	0	6,190	0.00%
2022/11/03	2	86.45	1	87.00	83.70	1	6,417	0.02%
2022/11/01	1	84.10	0	0.00	84.30	1	6,499	0.02%
2022/10/31	0	0.00	1	83.50	83.70	-1	6,804	-0.01%
2022/10/28	1	82.99	0	0.00	81.50	1	7,129	0.01%
2022/10/27	0	0.00	0	82.55	84.10	0	7,101	0.00%
2022/10/26	0	80.60	7	80.10	81.80	-7	7,080	-0.10%
2022/10/25	1	81.10	0	0.00	81.40	1	6,995	0.01%
2022/10/24	0.6	84.23	2	84.00	83.30	-1.4	6,903	-0.02%
2022/10/21	0	82.30	0	0.00	81.80	0	6,871	0.00%
2022/10/20	0	0.00	0	85.04	85.00	0	6,801	0.00%
2022/10/18	1	86.58	0	85.78	84.70	1	6,676	0.01%
2022/10/17	2.4	83.27	1	83.30	85.00	1.4	6,586	0.02%
2022/10/14	19	88.65	20	88.76	87.60	-1	6,479	-0.02%
2022/10/13	2	87.39	0.1	86.41	83.40	1.9	6,250	0.03%
2022/10/12	0	0.00	0	85.67	86.40	0	6,183	0.00%
2022/10/11	0	86.70	3	84.80	85.00	-3	6,170	-0.05%
2022/10/07	7	87.70	0	0.00	87.60	7	6,194	0.11%
2022/10/06	5	87.94	15	87.43	87.50	-10	6,207	-0.16%
2022/10/05	25	87.22	14.1	87.68	87.00	10.9	6,160	0.18%
2022/10/04	1	84.70	2.1	84.51	84.80	-1.1	5,993	-0.02%
2022/10/03	0	0.00	0	82.30	82.00	0	5,935	0.00%
2022/09/30	0	79.43	1	82.10	81.80	-1	5,947	-0.02%
2022/09/29	2	82.65	1.1	83.85	82.10	0.9	5,908	0.02%
2022/09/28	3.2	82.84	2	82.70	81.00	1.2	5,829	0.02%
2022/09/27	2	83.15	3	83.90	86.10	-1	5,690	-0.02%
2022/09/23	2	83.40	0	0.00	83.20	2	5,512	0.04%
2022/09/22	0	0.00	6	85.60	86.80	-6	5,445	-0.11%
2022/09/21	3	84.77	1	84.80	84.30	2	5,353	0.04%
2022/09/20	1	85.20	6.1	85.36	85.60	-5.1	5,336	-0.10%
2022/09/19	1	81.60	3	82.40	82.60	-2	5,269	-0.04%
2022/09/16	0	0.00	0	84.70	83.70	0	5,295	0.00%
2022/09/15	3	84.33	2	84.11	84.20	1	5,277	0.02%
2022/09/14	4	84.32	4	84.33	85.00	0	5,221	0.00%
2022/09/13	7	86.13	0.1	86.40	85.90	6.9	5,147	0.13%
2022/09/12	7	86.84	6.2	86.55	89.10	0.9	4,901	0.02%
2022/09/08	2	83.30	1.1	83.33	83.20	0.9	4,660	0.02%
2022/09/07	1	82.50	1	82.20	83.00	0	4,680	0.00%
2022/09/06	0.3	81.71	2	81.60	81.30	-1.7	4,681	-0.04%
2022/09/05	0.2	83.10	0	0.00	82.80	0.2	4,673	0.00%
2022/09/01	1	83.60	1	83.70	83.80	0	4,627	0.00%
2022/08/30	2	84.30	4	84.27	84.40	-2	4,586	-0.04%
2022/08/29	4	82.23	0	0.00	82.60	4	4,552	0.09%
2022/08/25	2	84.95	1	85.00	84.70	1	4,434	0.02%
2022/08/24	0	0.00	1	81.90	82.20	-1	4,300	-0.02%
2022/08/22	0	0.00	1	81.00	81.30	-1	4,234	-0.02%
2022/08/16	0	0.00	1	81.60	81.20	-1	3,910	-0.03%
2022/08/15	4	80.20	9	80.51	80.90	-5	3,887	-0.13%
2022/08/12	0	0.00	1	81.50	81.30	-1	3,845	-0.03%
2022/08/11	0	0.00	0.1	80.90	81.50	-0.1	3,784	0.00%
2022/08/10	0	0.00	2	82.45	82.20	-2	3,609	-0.06%
2022/08/09	1	80.80	3	80.70	81.00	-2	3,343	-0.06%
2022/08/08	6	80.57	8.1	80.56	80.90	-2.1	3,214	-0.06%
2022/08/05	2	78.00	18	77.23	79.00	-16	2,992	-0.53%
2022/08/04	0	0.00	20	75.82	76.20	-20	2,710	-0.74%
2022/07/29	0	0.00	2	74.10	75.00	-2	2,702	-0.07%
2022/07/27	0	0.00	5	73.30	73.50	-5	2,887	-0.17%
2022/07/25	1	72.70	1	72.40	72.70	0	3,014	0.00%
2022/07/21	1	71.10	1	71.50	72.90	0	3,243	0.00%
2022/07/20	0	0.00	15	72.30	72.60	-15	3,436	-0.44%
2022/07/19	1	71.60	0	0.00	72.00	1	3,482	0.03%
2022/07/18	0	0.00	3	71.63	71.90	-3	3,588	-0.08%
2022/07/15	3	70.67	1	72.00	69.90	2	3,598	0.06%
2022/07/13	1	65.40	1	66.10	65.70	0	3,460	0.00%
2022/07/08	0	0.00	5	69.20	69.20	-5	3,387	-0.15%
2022/07/07	0	0.00	5	66.40	68.90	-5	3,343	-0.15%
2022/07/01	5	65.10	0	0.00	63.80	5	3,295	0.15%
2022/06/30	0	0.00	1	69.20	69.20	-1	3,249	-0.03%
2022/06/24	2	70.25	2	71.05	69.90	0	3,162	0.00%
2022/06/15	0	0.00	2	68.55	68.50	-2	2,925	-0.07%
2022/06/14	0	0.00	9	66.61	67.30	-9	2,866	-0.31%
2022/06/13	0	66.20	1	65.90	65.60	-1	2,842	-0.04%
2022/06/10	1	67.10	0	0.00	66.90	1	2,838	0.04%
2022/06/09	2	66.50	0	0.00	66.90	2	2,818	0.07%
2022/06/02	0	0.00	1	64.00	64.60	-1	2,770	-0.04%
2022/05/30	0	0.00	1	63.80	64.20	-1	2,756	-0.04%
2022/05/27	1	63.10	0	0.00	63.10	1	2,738	0.04%
2022/05/26	0	0.00	1	62.30	62.30	-1	2,737	-0.04%
2022/05/19	3	63.10	3	62.77	63.20	0	2,691	0.00%
2022/05/12	3	63.80	14	64.05	63.80	-11	2,565	-0.43%
2022/05/11	0	0.00	1	64.10	62.80	-1	2,521	-0.04%
2022/05/10	0	0.00	1	62.00	62.70	-1	2,476	-0.04%
2022/05/09	8	63.78	1	64.10	63.00	7	2,394	0.29%
2022/05/06	6	66.44	1	66.20	65.60	5	2,317	0.22%
2022/05/05	5	72.28	2	71.95	70.10	3	2,151	0.14%
2022/05/04	4	76.38	3	75.80	75.20	1	1,937	0.05%
2022/05/03	12	77.09	32	76.92	76.00	-20	1,921	-1.04%
2022/04/29	32	76.98	11	76.81	76.70	21	1,867	1.12%
2022/04/28	13	76.13	6	75.70	75.60	7	1,810	0.39%
2022/04/27	9	75.34	7	76.07	75.00	2	1,731	0.12%
2022/04/26	0	0.00	1	77.80	76.30	-1	1,662	-0.06%
2022/04/25	1	76.80	7	75.76	76.90	-6	1,434	-0.42%
2022/04/22	2	76.65	0	0.00	77.10	2	1,353	0.15%
2022/04/21	4	74.30	2	74.70	75.90	2	1,245	0.16%
2022/04/20	1	73.60	0	0.00	74.10	1	1,182	0.08%
2022/04/14	0	0.00	15	71.97	72.70	-15	1,216	-1.23%
2022/04/13	10	72.10	1	71.70	71.70	9	1,223	0.74%
2022/04/12	1	71.10	1	71.70	71.30	0	1,258	0.00%
2022/04/11	1	72.40	0	0.00	71.80	1	1,281	0.08%
2022/04/08	0	0.00	0	72.50	72.10	0	1,286	0.00%
2022/04/01	5	71.70	0	0.00	71.90	5	1,418	0.35%
2022/03/30	0	0.00	1	72.49	71.80	-1	1,531	-0.07%
2022/03/29	0	0.00	0	71.50	70.90	0	1,529	0.00%
2022/03/28	0	70.80	10	70.40	71.00	-10	1,536	-0.65%
2022/03/25	11	71.36	5	72.00	71.50	6	1,554	0.39%
2022/03/24	2	71.70	0	0.00	71.50	2	1,572	0.13%
2022/03/21	0	0.00	5	70.00	70.20	-5	1,849	-0.27%
2022/03/18	5	68.50	0	0.00	68.50	5	1,943	0.26%
2022/03/08	5	68.30	12	67.78	67.80	-7	2,101	-0.33%
2022/03/01	10	71.85	10	71.75	71.80	0	2,162	0.00%
2022/02/23	1	72.50	0	0.00	72.50	1	2,231	0.04%
2022/02/14	0	0.00	1	73.10	73.10	-1	2,694	-0.04%
2022/02/09	0	0.00	11	73.00	73.60	-11	2,866	-0.38%
2022/02/08	10	72.30	0	0.00	72.60	10	2,953	0.34%
2022/01/25	1	70.00	0	0.00	70.00	1	3,443	0.03%
2022/01/20	1.2	71.98	1	71.70	71.60	0.2	3,622	0.01%
2022/01/19	6	72.68	0	0.00	72.60	6	3,750	0.16%
2022/01/11	0	0.00	1	73.70	73.70	-1	3,865	-0.03%
2022/01/10	0	0.00	0	74.70	74.40	0	3,855	0.00%
2022/01/07	1	74.10	1.1	74.33	74.10	-0.1	3,836	0.00%
2022/01/06	1	75.10	0	0.00	75.20	1	3,801	0.03%
2022/01/05	11	76.14	1	75.40	75.60	10	3,797	0.26%
2022/01/04	3	76.23	2	76.35	76.00	1	3,787	0.03%
2021/12/30	3	77.90	4	77.88	78.00	-1	3,799	-0.03%
2021/12/29	0	0.00	7	77.13	77.30	-7	3,762	-0.19%
2021/12/28	2	77.05	1	77.30	76.80	1	3,765	0.03%
2021/12/27	0	0.00	1.1	77.56	77.70	-1.1	3,700	-0.03%
2021/12/24	0	0.00	0	75.65	75.70	0	3,647	0.00%
2021/12/23	0	75.10	0	0.00	75.30	0	3,654	0.00%
2021/12/20	0	74.90	2	74.60	74.80	-2	3,823	-0.05%
2021/12/17	0.1	75.63	0	0.00	75.50	0.1	3,850	0.00%
2021/12/16	0	77.70	4	78.03	77.30	-4	3,896	-0.10%
2021/12/15	4	77.83	5	77.50	78.00	-1	3,940	-0.03%
2021/12/14	6	76.60	6.2	76.23	76.20	-0.2	3,805	0.00%
2021/12/13	1	75.20	5	75.50	75.40	-4	3,715	-0.11%
2021/12/10	1	74.80	0	0.00	75.00	1	3,698	0.03%
2021/12/09	1	75.10	0	0.00	74.80	1	3,690	0.03%
2021/11/24	0.1	74.90	0	0.00	75.20	0.1	3,505	0.00%
2021/11/23	0.1	75.90	1	75.10	75.10	-0.9	3,493	-0.03%
2021/11/22	3	77.17	2	77.20	77.00	1	3,466	0.03%
2021/11/19	0	0.00	1	75.40	75.80	-1	3,419	-0.03%
2021/11/16	1	77.00	1	77.50	76.80	0	3,371	0.00%
2021/11/15	2	76.25	1	75.40	75.70	1	3,290	0.03%
2021/11/12	6	74.78	1	74.30	74.50	5	3,234	0.15%
2021/11/11	0	0.00	2	77.50	74.90	-2	3,182	-0.06%
2021/11/10	0.1	78.50	2	78.00	78.80	-1.9	3,037	-0.06%
2021/11/09	1	79.00	1	78.70	79.00	0	3,011	0.00%
2021/11/08	2	77.60	6	77.50	77.50	-4	2,964	-0.13%
2021/11/05	8	79.13	5	79.50	79.50	3	2,890	0.10%
2021/11/04	5	79.46	2	78.80	79.90	3	2,813	0.11%
2021/11/03	0	0.00	4	78.73	78.20	-4	2,662	-0.15%
2021/11/02	1	76.90	2	76.30	76.00	-1	2,444	-0.04%
2021/11/01	0	0.00	6	78.60	78.60	-6	2,366	-0.25%
2021/10/29	2	77.60	0.2	77.80	77.50	1.8	2,283	0.08%
2021/10/28	0	0.00	1	78.20	77.50	-1	2,244	-0.04%
2021/10/27	2	76.00	22	75.94	77.30	-20	2,157	-0.93%
2021/10/26	0	0.00	1	75.00	75.00	-1	2,023	-0.05%
2021/10/25	2.1	74.44	0	0.00	74.90	2.1	2,002	0.10%
2021/10/22	0	0.00	2	71.60	72.40	-2	1,976	-0.10%
2021/10/21	2	70.82	4	71.25	70.50	-2	2,003	-0.10%
2021/10/19	3	70.13	0	0.00	70.20	3	2,094	0.14%
2021/10/18	1	70.30	0	0.00	70.00	1	2,161	0.05%
2021/10/15	0	0.00	0.1	71.00	70.90	-0.1	2,272	0.00%
2021/10/13	1	70.50	0	0.00	70.40	1	2,500	0.04%
2021/10/12	1	72.10	1	72.60	71.10	0	2,657	0.00%
2021/10/07	0	0.00	1	72.30	73.50	-1	3,125	-0.03%
2021/10/06	1	71.60	0	0.00	70.80	1	3,303	0.03%
2021/10/05	1.1	71.98	2	71.90	72.00	-1	3,346	-0.03%
2021/10/01	3	70.73	3	71.43	70.60	0	3,394	0.00%
2021/09/29	0.1	72.30	2.1	71.72	72.10	-2	3,414	-0.06%
2021/09/28	2	73.65	0	0.00	72.90	2	3,470	0.06%
2021/09/27	1.1	74.62	1	75.60	74.30	0.1	3,501	0.00%
2021/09/24	8	74.59	13	74.65	74.40	-5	3,447	-0.15%
2021/09/23	12	74.16	10	74.50	74.20	2	3,508	0.06%
2021/09/22	8.1	74.57	1	73.30	74.90	7.1	3,634	0.20%
2021/09/17	1	72.20	3	72.30	72.50	-2	3,556	-0.06%
2021/09/16	0	0.00	1	71.30	70.50	-1	3,562	-0.03%
2021/09/13	1	69.50	0	0.00	69.90	1	3,567	0.03%
2021/09/08	1	69.50	1	69.60	69.30	0	3,582	0.00%
2021/09/03	1	70.90	1	71.30	70.70	0	3,586	0.00%
2021/09/02	1	70.90	0	0.00	70.30	1	3,611	0.03%
2021/08/30	1	72.00	1	72.10	71.90	0	3,588	0.00%
2021/08/17	0	0.00	1	69.50	69.50	-1	3,543	-0.03%
2021/08/16	0	0.00	6	69.22	69.50	-6	3,534	-0.17%
2021/08/12	4	71.48	2	71.20	71.20	2	3,504	0.06%
2021/08/10	1	71.10	0	0.00	72.90	1	3,491	0.03%
2021/08/09	0	0.00	2	72.60	72.00	-2	3,502	-0.06%
2021/08/06	1	72.90	1	72.50	72.50	0	3,490	0.00%
2021/08/05	2	73.65	0	0.00	73.30	2	3,506	0.06%
2021/08/04	1	74.80	3	74.13	74.20	-2	3,582	-0.06%
2021/08/03	6	73.43	3	73.20	73.30	3	3,616	0.08%
2021/08/02	2	73.85	4	73.80	74.00	-2	3,588	-0.06%
2021/07/30	1	74.50	1	75.10	74.20	0	3,582	0.00%
2021/07/29	11	75.83	1	75.80	76.00	10	3,604	0.28%
2021/07/27	5	78.22	1	77.60	77.60	4	3,546	0.11%
2021/07/26	0	0.00	5	79.58	79.10	-5	3,527	-0.14%
2021/07/22	7	78.73	3	78.70	79.10	4	3,545	0.11%
2021/07/21	12	78.07	2	77.05	76.90	10	3,547	0.28%
2021/07/20	11	78.82	2	79.65	79.10	9	3,441	0.26%
2021/07/19	5	80.06	5	80.16	80.50	0	3,404	0.00%
2021/07/16	0	0.00	5	79.86	79.80	-5	3,355	-0.15%
2021/07/15	14	79.77	0	0.00	78.80	14	3,200	0.44%
2021/07/14	14	78.65	7	79.27	79.00	7	3,035	0.23%
2021/07/13	2	75.10	5	77.68	77.00	-3	2,727	-0.11%
2021/07/09	0	0.00	1	74.20	74.80	-1	2,564	-0.04%
2021/07/08	1	76.10	0	0.00	75.70	1	2,555	0.04%
2021/07/06	0	0.00	2	75.45	75.10	-2	2,539	-0.08%
2021/07/05	0	0.00	6	76.67	76.80	-6	2,552	-0.24%
2021/07/02	4	76.95	0	0.00	76.20	4	2,501	0.16%
2021/07/01	3	75.80	2	75.25	75.40	1	2,448	0.04%
2021/06/30	10	75.85	4	75.80	76.00	6	2,421	0.25%
2021/06/29	0	0.00	1	76.20	76.00	-1	2,314	-0.04%
2021/06/28	2	71.65	2	71.90	72.00	0	2,112	0.00%
2021/06/25	1	70.30	0	0.00	70.30	1	2,080	0.05%
2021/06/24	0.1	69.00	1	68.70	68.90	-0.9	2,059	-0.05%
2021/06/23	0	0.00	1	68.10	68.30	-1	2,070	-0.05%
2021/06/21	1	67.50	1	66.90	67.00	0	2,087	0.00%
2021/06/18	0	0.00	1	67.90	68.60	-1	2,109	-0.05%
2021/06/11	0	0.00	1	69.10	67.80	-1	2,299	-0.04%
2021/06/10	2	69.20	1	68.80	69.40	1	2,301	0.04%
2021/06/09	0	0.00	2	67.00	66.50	-2	2,291	-0.09%
2021/06/08	0	0.00	1	66.30	66.20	-1	2,296	-0.04%
2021/06/03	1	66.50	0	0.00	66.60	1	2,363	0.04%
2021/06/02	0	0.00	2	66.60	66.90	-2	2,384	-0.08%
2021/05/28	1	66.30	0	0.00	66.20	1	2,431	0.04%
2021/05/27	1	64.90	0	0.00	65.60	1	2,454	0.04%
2021/05/19	1	62.40	0	0.00	62.50	1	2,681	0.04%
2021/05/18	0	0.00	1	61.80	63.10	-1	2,714	-0.04%
2021/05/13	0	0.00	2	60.90	63.80	-2	2,705	-0.07%
2021/05/06	1	68.70	0	0.00	68.80	1	2,607	0.04%
2021/05/04	1	70.60	1	70.00	70.70	0	2,596	0.00%
2021/05/03	1	72.20	0	0.00	72.20	1	2,631	0.04%
2021/04/29	0	0.00	11	74.95	74.40	-11	2,619	-0.42%
2021/04/28	13	76.43	2	75.85	75.90	11	2,652	0.41%
2021/04/27	10	73.55	10	74.70	75.10	0	2,598	0.00%
2021/04/26	11	72.57	0	0.00	72.30	11	2,558	0.43%
2021/04/22	2	73.20	0	0.00	72.70	2	2,565	0.08%
2021/04/21	2	74.15	0	0.00	74.20	2	2,530	0.08%
2021/04/19	1	74.80	1	75.20	74.90	0	2,604	0.00%
2021/04/16	0	0.00	1	75.70	75.00	-1	2,702	-0.04%
2021/04/15	1	73.70	2	73.30	73.70	-1	2,689	-0.04%
2021/04/14	2	73.70	1	74.70	74.70	1	2,659	0.04%
2021/04/12	0	0.00	1	75.70	75.80	-1	2,727	-0.04%
2021/04/09	10	77.10	11	76.33	76.20	-1	2,928	-0.03%
2021/04/07	5	74.30	5	75.70	75.70	0	2,908	0.00%
2021/04/01	0	0.00	2	74.50	74.50	-2	2,889	-0.07%
2021/03/31	1	74.30	1	74.60	74.50	0	2,914	0.00%
2021/03/30	1	74.20	0	0.00	74.40	1	2,909	0.03%
2021/03/26	1	73.90	0	0.00	73.90	1	2,933	0.03%
2021/03/22	1	73.50	0	0.00	73.30	1	2,998	0.03%
2021/03/09	1	74.60	0	0.00	75.00	1	3,261	0.03%
2021/03/08	3	75.10	0	0.00	75.10	3	3,303	0.09%
2021/02/26	0	0.00	2	76.50	76.30	-2	3,451	-0.06%
2021/02/25	2	78.40	0	0.00	78.20	2	3,576	0.06%
2021/02/24	1	80.00	2	79.15	78.50	-1	3,639	-0.03%
2021/02/19	0	0.00	6	79.30	79.00	-6	3,640	-0.16%
2021/02/18	0	0.00	1	78.70	78.90	-1	3,663	-0.03%
2021/02/17	0	0.00	1	76.50	77.40	-1	3,699	-0.03%
2021/02/02	0	0.00	1	75.30	75.20	-1	4,143	-0.02%
2021/02/01	2	74.55	0	0.00	75.00	2	4,173	0.05%
2021/01/29	0	0.00	30	75.50	75.80	-30	4,196	-0.71%
2021/01/26	1	76.20	10	77.65	76.20	-9	4,228	-0.21%
2021/01/25	1	77.80	3	77.60	78.00	-2	4,216	-0.05%
2021/01/22	0	0.00	5	75.10	75.10	-5	4,158	-0.12%
2021/01/21	1	74.70	0	0.00	74.40	1	4,165	0.02%
2021/01/20	0.2	75.50	0	0.00	75.30	0.2	4,152	0.01%
2021/01/19	1	76.10	0	0.00	76.70	1	4,161	0.02%
2021/01/18	4	76.43	1	76.30	76.40	3	4,152	0.07%
2021/01/15	2	77.30	5	77.90	77.20	-3	4,118	-0.07%
2021/01/13	1	78.30	0	0.00	78.40	1	4,163	0.02%
2021/01/12	7	79.90	15	79.70	78.90	-8	4,152	-0.19%
2021/01/11	5	80.80	3	80.60	80.70	2	4,179	0.05%
2021/01/08	1	78.20	0	0.00	78.30	1	4,273	0.02%
2021/01/07	0	0.00	1	79.00	79.00	-1	4,425	-0.02%
2021/01/06	3	80.30	1	81.10	78.80	2	4,420	0.05%
2021/01/05	9	80.24	0	0.00	80.40	9	4,365	0.21%
2021/01/04	22	82.54	17	81.45	81.50	5	4,336	0.12%
2020/12/31	1	77.70	1	77.80	77.70	0	4,127	0.00%
2020/12/29	5	77.20	2	77.55	78.10	3	4,109	0.07%
2020/12/28	1	77.70	0	0.00	77.80	1	4,111	0.02%
2020/12/25	2	77.65	1	78.30	77.00	1	4,118	0.02%
2020/12/24	1	77.20	2	77.60	77.30	-1	4,104	-0.02%
2020/12/23	1	77.70	2	77.20	77.60	-1	4,157	-0.02%
2020/12/21	1	77.00	0	0.00	77.00	1	4,341	0.02%
2020/12/18	1	77.80	0	0.00	77.20	1	4,464	0.02%
2020/12/17	0	0.00	2	78.35	78.70	-2	4,486	-0.04%
2020/12/15	11	76.64	0	0.00	75.90	11	4,621	0.24%
2020/12/11	10	76.50	0	0.00	78.10	10	4,859	0.21%
2020/12/10	13.2	78.00	1	78.00	77.50	12.2	4,866	0.25%
2020/12/08	10	79.70	0	0.00	79.50	10	4,881	0.20%
2020/12/07	2	79.80	1	79.80	80.00	1	4,946	0.02%
2020/12/04	3	80.83	2	81.60	80.90	1	4,942	0.02%
2020/12/03	2	82.20	0	0.00	81.50	2	4,982	0.04%
2020/12/02	5	82.10	7	83.69	83.40	-2	5,117	-0.04%
2020/12/01	1	82.10	0	0.00	82.30	1	5,187	0.02%
2020/11/27	1	82.80	1	83.10	83.20	0	5,568	0.00%
2020/11/26	0	0.00	35	83.73	83.30	-35	6,032	-0.58%
2020/11/25	5	83.82	4	83.73	83.10	1	6,291	0.02%
2020/11/24	4	84.35	2	83.90	84.60	2	6,492	0.03%
2020/11/23	1	82.10	3	82.87	83.10	-2	6,702	-0.03%
2020/11/20	1	81.20	1	81.70	82.10	0	6,788	0.00%
2020/11/19	1	81.80	2	81.40	81.80	-1	7,057	-0.01%
2020/11/18	11	80.30	3	81.00	80.30	8	7,306	0.11%
2020/11/17	15	80.33	0	0.00	80.20	15	7,399	0.20%
2020/11/16	13	80.90	1	82.00	80.80	12	7,421	0.16%
2020/11/13	1	80.20	4	81.33	81.80	-3	7,428	-0.04%
2020/11/12	2	81.25	1	82.20	80.80	1	7,519	0.01%
2020/11/11	17	82.59	12	82.05	82.00	5	7,531	0.07%
2020/11/10	1	82.10	13	81.81	81.00	-12	7,296	-0.16%
2020/11/09	5	79.96	2	79.85	79.40	3	7,174	0.04%
2020/11/06	4	79.83	3	79.93	79.30	1	7,165	0.01%
2020/11/05	1	78.30	1	78.90	78.70	0	7,157	0.00%
2020/11/04	7	78.70	3	78.03	78.80	4	7,140	0.06%
2020/11/03	0	0.00	2	75.75	76.60	-2	7,096	-0.03%
2020/11/02	3	74.77	2	74.50	74.60	1	7,073	0.01%
2020/10/30	2	76.05	0	0.00	75.50	2	7,062	0.03%
2020/10/29	0	0.00	1	76.10	76.80	-1	7,040	-0.01%
2020/10/28	1	77.10	2	76.70	76.20	-1	7,014	-0.01%
2020/10/27	2	76.75	2	76.15	78.50	0	6,982	0.00%
2020/10/26	3	76.50	1	76.70	76.10	2	6,938	0.03%
2020/10/23	0	0.00	1	77.60	77.60	-1	6,913	-0.01%
2020/10/21	3	78.47	0	0.00	78.10	3	6,890	0.04%
2020/10/20	0	0.00	3	80.00	79.90	-3	6,834	-0.04%
2020/10/19	3	80.93	3	81.40	80.90	0	6,801	0.00%
2020/10/16	3	80.17	4	80.70	79.70	-1	6,727	-0.01%
2020/10/15	9	79.70	13	78.32	80.10	-4	6,535	-0.06%
2020/10/14	0	0.00	2	75.00	74.90	-2	6,360	-0.03%
2020/10/13	0	0.00	2	75.50	75.60	-2	6,355	-0.03%
2020/10/12	1	77.20	1	77.70	76.30	0	6,359	0.00%
2020/10/08	1	77.30	0	0.00	76.60	1	6,367	0.02%
2020/10/07	1	77.70	2	78.10	77.70	-1	6,387	-0.02%
2020/10/06	1	77.20	1	77.60	77.40	0	6,384	0.00%
2020/09/30	0	0.00	1	76.40	76.40	-1	6,386	-0.02%
2020/09/29	1	77.00	0	0.00	76.00	1	6,397	0.02%
2020/09/28	0	0.00	2	75.20	77.00	-2	6,451	-0.03%
2020/09/25	2	74.40	1	75.30	74.60	1	6,478	0.02%
2020/09/24	1	76.40	0	0.00	76.60	1	6,380	0.02%
2020/09/23	1	78.50	0	0.00	78.30	1	6,315	0.02%
2020/09/22	1	81.20	1	81.60	81.30	0	6,232	0.00%
2020/09/21	0	0.00	1	84.00	82.80	-1	6,183	-0.02%
2020/09/18	3	82.77	0	0.00	82.70	3	6,137	0.05%
2020/09/17	7	82.66	8	83.34	83.90	-1	6,020	-0.02%
2020/09/14	1	79.90	0	0.00	79.40	1	5,699	0.02%
2020/09/09	6	79.53	6	79.00	80.70	0	5,474	0.00%
2020/09/08	1	80.90	0	0.00	80.20	1	5,407	0.02%
2020/09/07	5.2	79.11	2	79.25	79.40	3.2	5,325	0.06%
2020/09/04	16	81.31	15	82.63	82.70	1	5,167	0.02%
2020/09/03	29.2	83.98	10	84.40	83.90	19.2	5,049	0.38%
2020/09/02	19	84.94	8	85.13	85.10	11	4,860	0.23%
2020/09/01	15.2	83.04	4	83.90	82.50	11.2	4,625	0.24%
2020/08/31	4	82.78	4	81.33	82.50	0	4,152	0.00%
2020/08/28	3	79.60	10	79.40	79.60	-7	3,880	-0.18%
2020/08/27	7	78.27	17	78.21	79.00	-10	3,587	-0.28%
2020/08/26	1	75.60	11	75.93	75.80	-10	3,223	-0.31%
2020/08/25	13	74.88	202	74.27	75.00	-189	3,051	-6.19%	大賣/鉅額交易
2020/08/24	13	73.39	15	73.51	74.00	-2	2,725	-0.07%
2020/08/20	34	65.71	0	0.00	65.80	34	2,365	1.44%
2020/08/19	17	68.04	3	68.00	67.70	14	2,285	0.61%
2020/08/18	5	70.50	10	71.30	69.40	-5	2,198	-0.23%
2020/08/17	1	69.60	0	0.00	69.40	1	2,076	0.05%
2020/08/14	0	0.00	1	67.00	67.40	-1	2,008	-0.05%
2020/08/11	19	65.85	0	0.00	66.10	19	1,959	0.97%
2020/07/28	0	0.00	11	62.77	62.50	-11	2,038	-0.54%
2020/07/27	5	63.30	15	62.80	62.00	-10	2,034	-0.49%
2020/07/24	0	0.00	5	63.64	63.30	-5	2,042	-0.24%
2020/07/23	0.1	65.10	1	65.20	65.10	-0.9	2,035	-0.04%
2020/07/15	1	65.80	0	0.00	65.90	1	2,070	0.05%
2020/07/14	0	0.00	1	68.20	68.00	-1	2,079	-0.05%
2020/07/09	0	0.00	3	70.80	70.30	-3	2,067	-0.15%
2020/07/07	0	0.00	5	70.00	70.40	-5	2,043	-0.24%
2020/07/06	2	69.60	5	69.50	69.50	-3	2,043	-0.15%
2020/07/03	0	0.00	1	66.90	67.00	-1	2,054	-0.05%
2020/07/02	1	66.40	2	66.30	66.90	-1	2,083	-0.05%
2020/07/01	8	66.24	0	0.00	66.40	8	2,071	0.39%
2020/06/29	2	62.20	0	0.00	62.40	2	2,124	0.09%
2020/06/23	2	63.80	0	0.00	64.00	2	2,125	0.09%
2020/06/18	0	0.00	2	63.12	63.50	-2	2,109	-0.10%
2020/06/17	5	63.60	0	0.00	63.20	5	2,119	0.24%
2020/06/11	10	64.40	0	0.00	63.90	10	2,261	0.44%
2020/06/09	10	66.15	0	0.00	66.80	10	2,355	0.42%
2020/06/08	0	0.00	5	66.00	66.10	-5	2,431	-0.21%
2020/06/05	0	0.00	6	67.10	66.60	-6	2,432	-0.25%
2020/06/04	0	0.00	5	65.70	66.30	-5	2,422	-0.21%
2020/06/03	1	65.40	0	65.40	65.40	1	2,409	0.04%
2020/06/02	0	0.00	15	65.00	64.50	-15	2,399	-0.63%
2020/05/29	28	63.61	0	0.00	63.20	28	2,381	1.18%
2020/05/28	2	63.80	10	64.85	63.90	-8	2,379	-0.34%
2020/05/27	0	0.00	30	63.90	64.00	-30	2,367	-1.27%
2020/05/26	28	62.86	0	0.00	62.40	28	2,363	1.18%
2020/05/21	0	0.00	30	63.55	63.90	-30	2,472	-1.21%
2020/05/20	37	62.71	0	0.00	62.60	37	2,470	1.50%
2020/05/19	0	0.00	10	63.50	63.20	-10	2,467	-0.41%
2020/05/18	0	0.00	11	62.06	62.10	-11	2,457	-0.45%
2020/05/15	1	62.00	15	63.50	61.80	-14	2,449	-0.57%
2020/05/14	35	62.51	0	0.00	62.30	35	2,428	1.44%
2020/05/11	0	0.00	1	63.30	65.60	-1	2,366	-0.04%
2020/05/05	0	0.00	1	62.10	62.40	-1	2,314	-0.04%
2020/04/30	2	62.15	1.1	62.04	62.40	0.9	2,316	0.04%
2020/04/29	0	0.00	30	61.76	61.90	-30	2,322	-1.29%
2020/04/28	10	60.80	20	60.78	61.50	-10	2,313	-0.43%
2020/04/27	0	0.00	5	60.50	60.00	-5	2,351	-0.21%
2020/04/24	1	59.30	0	0.00	59.00	1	2,337	0.04%
2020/04/23	1	59.20	11	59.06	59.30	-10	2,344	-0.43%
2020/04/21	20	58.65	0	0.00	57.80	20	2,299	0.87%
2020/04/20	11	60.09	0	0.00	60.50	11	2,277	0.48%
2020/04/17	23	60.43	0	0.00	60.20	23	2,266	1.01%
2020/04/08	5	58.30	0	0.00	58.80	5	2,147	0.23%
2020/04/07	0	0.00	8	55.00	55.60	-8	2,060	-0.39%
2020/03/24	5	48.32	5	48.30	48.30	0	1,852	0.00%
2020/03/19	3	45.65	0	0.00	45.10	3	1,806	0.17%
2020/03/13	2	54.90	0	0.00	57.60	2	1,672	0.12%
2020/03/12	7	60.69	2	66.00	60.80	5	1,588	0.31%
2020/03/11	0	0.00	2	68.90	67.30	-2	1,505	-0.13%
2020/03/10	2	68.30	0	0.00	68.00	2	1,551	0.13%
2020/03/09	1	68.20	2	68.50	68.20	-1	1,545	-0.06%
2020/03/05	0	0.00	9	70.08	70.60	-9	1,562	-0.58%
2020/03/04	0	0.00	5	68.90	69.10	-5	1,559	-0.32%
2020/03/03	0	0.00	15	69.50	69.10	-15	1,583	-0.95%
2020/03/02	0	0.00	35	68.13	68.80	-35	1,592	-2.20%
2020/02/27	1	68.90	10	68.85	69.00	-9	1,603	-0.56%
2020/02/26	5	68.90	0	0.00	69.00	5	1,602	0.31%
2020/02/25	34	68.91	45	68.79	69.10	-11	1,570	-0.70%
2020/02/24	6	70.00	13	70.12	69.50	-7	1,523	-0.46%
2020/02/21	20	71.65	0	0.00	71.50	20	1,503	1.33%
2020/02/20	10	72.10	0	0.00	72.20	10	1,529	0.65%
2020/02/17	0	0.00	1	72.00	72.10	-1	1,566	-0.06%
2020/02/13	56	72.75	0	0.00	72.40	56	1,579	3.54%
2020/02/07	2	71.40	0	0.00	71.10	2	1,783	0.11%
2020/02/06	5	71.80	0	0.00	72.00	5	1,835	0.27%
2020/02/03	1	68.70	0	0.00	68.90	1	2,110	0.05%
2020/01/31	15	70.87	10	70.70	70.70	5	2,123	0.24%
2020/01/30	5	70.60	0	0.00	70.10	5	2,168	0.23%
2020/01/09	5	74.30	0	0.00	74.20	5	2,277	0.22%
2020/01/08	20	74.03	0	0.00	73.60	20	2,281	0.88%
2020/01/07	5	74.50	0	0.00	74.50	5	2,273	0.22%
2020/01/06	14	74.60	0	0.00	74.30	14	2,279	0.61%
2020/01/03	10	75.90	0	0.00	75.70	10	2,275	0.44%
2019/12/30	10	75.30	0	0.00	75.50	10	2,270	0.44%
2019/12/26	0	0.00	10	75.90	75.80	-10	2,268	-0.44%
2019/12/20	1	76.20	5	76.20	76.10	-4	2,385	-0.17%
2019/12/19	0	0.00	5	75.90	75.70	-5	2,387	-0.21%
2019/12/18	0	0.00	10	75.70	75.60	-10	2,390	-0.42%
2019/12/17	0	0.00	10	75.10	75.20	-10	2,392	-0.42%
2019/12/16	10	74.00	0	0.00	74.60	10	2,422	0.41%
2019/12/13	10	74.50	0	0.00	74.60	10	2,467	0.41%
2019/12/12	3	75.10	0	0.00	74.80	3	2,567	0.12%
2019/12/11	1	74.80	3	74.80	74.80	-2	2,569	-0.08%
2019/12/10	0	0.00	3	74.50	75.10	-3	2,576	-0.12%
2019/12/06	0	0.00	2	76.10	75.50	-2	2,605	-0.08%
2019/12/05	3	76.30	50	75.53	75.80	-47	2,656	-1.77%
2019/12/04	10	74.00	0	0.00	74.00	10	2,687	0.37%
2019/12/03	12	74.18	5	75.00	74.20	7	2,770	0.25%
2019/12/02	0	0.00	3	74.03	74.50	-3	2,878	-0.10%
2019/11/29	4	74.70	0	0.00	75.00	4	3,123	0.13%
2019/11/28	0	0.00	5	75.60	75.10	-5	3,153	-0.16%
2019/11/26	5	75.00	0	0.00	75.20	5	3,164	0.16%
2019/11/25	25	74.94	0	0.00	74.90	25	3,207	0.78%
2019/11/22	5	75.30	0	0.00	75.10	5	3,309	0.15%
2019/11/20	1	75.10	0	0.00	75.10	1	3,336	0.03%
2019/11/19	5	75.20	10	75.60	75.20	-5	3,326	-0.15%
2019/11/15	13	73.95	2	74.00	74.10	11	3,322	0.33%
2019/11/14	32	74.47	0	0.00	74.40	32	3,332	0.96%
2019/11/13	7	75.16	2	74.95	75.10	5	3,341	0.15%
2019/11/11	21	74.18	0	0.00	73.60	21	3,397	0.62%
2019/11/08	25	75.12	2	75.10	75.00	23	3,389	0.68%
2019/11/07	0	0.00	4	74.30	74.50	-4	3,402	-0.12%
2019/11/06	1	75.50	0	0.00	75.80	1	3,349	0.03%
2019/11/05	1	74.40	0	0.00	74.50	1	3,319	0.03%
2019/11/04	1	74.60	0	0.00	74.40	1	3,306	0.03%
2019/11/01	1	75.20	0	0.00	74.90	1	3,263	0.03%
2019/10/31	1	76.90	6	77.00	76.00	-5	3,189	-0.16%
2019/10/30	6	78.32	0	0.00	78.10	6	3,079	0.19%
2019/10/29	2	77.60	2	77.50	77.60	0	3,051	0.00%
2019/10/28	0	0.00	1	78.40	78.60	-1	3,016	-0.03%
2019/10/25	3	80.10	0	0.00	80.10	3	2,977	0.10%
2019/10/24	0	0.00	0.1	81.10	81.10	-0.1	2,963	0.00%
2019/10/22	1	80.60	0	0.00	80.60	1	2,996	0.03%
2019/10/21	1	81.00	0	0.00	80.80	1	3,002	0.03%
2019/10/18	0	0.00	1	82.10	81.00	-1	3,026	-0.03%
2019/10/16	0	0.00	2	81.20	80.60	-2	2,954	-0.07%
2019/10/14	1	81.90	0	0.00	81.00	1	2,958	0.03%
2019/09/25	0	0.00	5	83.48	83.80	-5	2,796	-0.18%
2019/09/24	0	0.00	1	84.20	83.00	-1	2,801	-0.04%
2019/09/17	0	0.00	1	84.00	81.20	-1	2,728	-0.04%
2019/09/12	0	0.00	1	81.50	81.80	-1	2,675	-0.04%
2019/09/11	0	0.00	5	81.80	81.50	-5	2,670	-0.19%
2019/09/10	0	0.00	1	81.20	81.30	-1	2,650	-0.04%
2019/09/09	1	81.70	0	0.00	81.50	1	2,612	0.04%
2019/09/06	2	82.10	0	0.00	82.10	2	2,543	0.08%
2019/09/05	1	82.30	0	0.00	81.90	1	2,451	0.04%
2019/09/04	0	0.00	2	81.65	82.00	-2	2,365	-0.08%
2019/09/03	8	80.70	15.1	81.15	80.70	-7.1	2,259	-0.32%
2019/09/02	5	79.00	0	0.00	79.00	5	1,996	0.25%
2019/08/28	0	0.00	1	80.70	79.30	-1	1,914	-0.05%
2019/08/27	5	79.30	5	79.80	79.20	0	1,862	0.00%
2019/08/23	5	77.80	2	77.80	77.80	3	1,743	0.17%
2019/08/22	2	78.50	0	0.00	77.80	2	1,743	0.11%
2019/08/16	0	0.00	1	78.10	78.00	-1	1,719	-0.06%
2019/08/15	1	77.70	5	76.50	77.90	-4	1,728	-0.23%
2019/08/14	1	77.90	13	77.65	77.90	-12	1,708	-0.70%
2019/08/13	0	0.00	5	76.90	77.20	-5	1,703	-0.29%
2019/08/12	3	76.87	85	76.29	76.90	-82	1,729	-4.74%
2019/08/08	2	73.50	32	73.50	73.70	-30	1,715	-1.75%
2019/08/07	2	73.10	10	73.10	73.10	-8	1,763	-0.45%
2019/08/06	3	74.90	60	74.61	74.80	-57	1,788	-3.19%
2019/08/05	1	76.10	0.1	75.50	75.10	0.9	1,838	0.05%
2019/08/02	60	76.35	0	0.00	75.80	60	1,915	3.13%
2019/07/30	10	78.10	0	0.00	77.60	10	2,021	0.49%
2019/07/29	0	0.00	3	79.23	78.50	-3	2,026	-0.15%
2019/07/26	0	0.00	5	79.10	79.00	-5	2,048	-0.24%
2019/07/24	3	78.80	22	78.82	78.80	-19	2,081	-0.91%
2019/07/22	2	77.80	18	77.42	77.50	-16	2,094	-0.76%
2019/07/19	0	0.00	1	76.00	75.80	-1	2,071	-0.05%
2019/07/18	0	0.00	32	75.43	75.40	-32	2,088	-1.53%
2019/07/17	1	75.50	0	0.00	75.40	1	2,123	0.05%
2019/07/12	0	0.00	10	76.20	76.30	-10	2,269	-0.44%
2019/07/11	0	0.00	5	75.60	75.40	-5	2,337	-0.21%
2019/07/09	0	0.00	5	75.40	75.20	-5	2,571	-0.19%
2019/07/03	0	0.00	1	74.60	74.00	-1	2,657	-0.04%
2019/07/02	0	0.00	6	74.60	74.70	-6	2,677	-0.22%
2019/07/01	1	74.60	10	74.50	74.50	-9	2,702	-0.33%
2019/06/27	0	0.00	10	73.00	73.60	-10	2,782	-0.36%
2019/06/25	0	0.00	12	74.13	72.90	-12	2,776	-0.43%
2019/06/21	0	0.00	5	73.10	72.00	-5	2,805	-0.18%
2019/06/18	5	70.20	0	0.00	70.00	5	2,936	0.17%
2019/06/17	5	70.20	0	0.00	70.50	5	3,057	0.16%
2019/06/12	5	70.80	0	0.00	70.50	5	3,426	0.15%
2019/05/23	1.5	70.30	0	0.00	70.10	1.5	3,829	0.04%
2019/05/20	5	67.30	0	0.00	67.50	5	3,903	0.13%
2019/05/17	5	68.30	0	0.00	68.50	5	3,911	0.13%
2019/05/14	0	0.00	1	67.10	69.30	-1	3,919	-0.03%
2019/05/13	33	71.16	5	71.70	70.20	28	3,910	0.72%
2019/05/10	167	74.66	0	0.00	73.50	167	3,847	4.34%	大買/鉅額交易
2019/05/09	10	75.90	1	75.90	75.80	9	3,794	0.24%
2019/05/08	20	77.50	0	0.00	77.50	20	3,787	0.53%
2019/05/07	2	78.60	10	78.43	78.70	-8	3,763	-0.21%
2019/05/06	20	79.40	8	80.00	79.50	12	3,772	0.32%
2019/05/03	3	81.50	0	0.00	81.10	3	3,773	0.08%
2019/05/02	1	80.20	0	0.00	80.50	1	3,808	0.03%
2019/04/29	0	0.00	5	78.70	78.60	-5	3,962	-0.13%
2019/04/23	0	0.00	3	81.10	81.10	-3	4,027	-0.07%
2019/04/22	10	81.86	2	82.60	81.80	8	4,006	0.20%
2019/04/18	0	0.00	10	80.80	80.10	-10	3,974	-0.25%
2019/04/17	0	0.00	2	82.90	82.00	-2	3,968	-0.05%
2019/04/16	8	83.04	4	82.90	83.40	4	3,921	0.10%
2019/04/15	10	81.96	1	82.80	82.80	9	3,849	0.23%
2019/04/10	5	80.94	0	0.00	80.90	5	4,001	0.12%
2019/04/08	3	81.90	1	82.00	81.50	2	4,052	0.05%
2019/04/03	0	0.00	5	81.10	80.60	-5	4,051	-0.12%
2019/04/02	0	0.00	17	81.20	81.10	-17	4,059	-0.42%
2019/04/01	11	82.18	1	83.00	82.00	10	4,061	0.25%
2019/03/28	0	0.00	11	80.68	80.50	-11	4,008	-0.27%
2019/03/27	12	80.99	0	0.00	80.90	12	4,039	0.30%
2019/03/26	1	82.20	1	82.00	81.60	0	4,075	0.00%
2019/03/25	2	82.20	0	0.00	82.10	2	4,063	0.05%
2019/03/22	3	81.53	4	82.53	81.70	-1	4,118	-0.02%
2019/03/21	1	83.50	16	82.77	82.80	-15	4,101	-0.37%
2019/03/20	3	82.40	0	0.00	82.80	3	4,119	0.07%
2019/03/19	11	81.73	9.8	81.57	81.70	1.2	4,097	0.03%
2019/03/18	17	79.22	5	79.94	81.60	12	4,130	0.29%
2019/03/15	6	76.88	0	76.80	76.50	6	3,954	0.15%
2019/03/14	0	0.00	7	77.07	76.70	-7	3,935	-0.18%
2019/03/12	1	79.10	2	79.00	78.70	-1	3,938	-0.03%
2019/03/11	2	78.90	1	78.90	78.80	1	3,943	0.03%
2019/03/08	1	77.70	0	0.00	78.20	1	4,004	0.02%
2019/03/07	0	0.00	20.1	78.12	77.70	-20.1	4,032	-0.50%
2019/03/06	10	77.70	1	78.20	78.10	9	4,069	0.22%
2019/03/05	11	77.45	0	0.00	77.40	11	4,202	0.26%
2019/03/04	0	0.00	6	79.25	78.70	-6	4,188	-0.14%
2019/02/26	0	0.00	14	79.03	78.80	-14	4,137	-0.34%
2019/02/25	7	78.84	45	78.62	78.90	-38	4,080	-0.93%
2019/02/21	1	77.70	10	78.30	77.60	-9	4,007	-0.22%
2019/02/20	0	0.00	1	77.30	77.30	-1	3,990	-0.03%
2019/02/19	0	0.00	26	77.58	77.20	-26	3,955	-0.66%
2019/02/18	1	76.10	10	76.50	76.50	-9	3,889	-0.23%
2019/02/15	20	75.40	0	0.00	75.40	20	3,863	0.52%
2019/02/14	20	76.00	0	0.00	76.10	20	3,842	0.52%
2019/02/13	0	0.00	39	76.39	76.30	-39	3,813	-1.02%
2019/02/12	39	75.32	0	0.00	75.70	39	3,760	1.04%
2019/01/29	21	75.56	50	75.10	74.70	-29	3,688	-0.79%
2019/01/28	1	76.70	0	0.00	76.20	1	3,652	0.03%
2019/01/25	22	75.97	0	0.00	75.60	22	3,646	0.60%
2019/01/24	26	76.58	0	0.00	76.50	26	3,606	0.72%
2019/01/23	8	76.19	0	0.00	77.30	8	3,604	0.22%
2019/01/22	12	76.30	6	75.50	75.50	6	3,566	0.17%
2019/01/21	12	77.68	0	0.00	77.50	12	3,489	0.34%
2019/01/18	14	78.55	0	0.00	78.70	14	3,424	0.41%
2019/01/17	0	0.00	22	79.90	79.40	-22	3,394	-0.65%
2019/01/16	2	80.45	0	0.00	80.60	2	3,450	0.06%
2019/01/15	2	80.80	15	81.43	81.00	-13	3,446	-0.38%
2019/01/14	5	79.80	0	0.00	79.80	5	3,408	0.15%
2019/01/11	14	79.76	1	79.80	79.60	13	3,413	0.38%
2019/01/09	3	81.27	0	0.00	80.60	3	3,377	0.09%
2019/01/08	15	81.81	2.2	82.50	82.50	12.8	3,328	0.39%
2019/01/04	0	0.00	10	81.55	83.10	-10	3,226	-0.31%
2019/01/03	0	0.00	10	81.97	82.20	-10	3,165	-0.32%
2019/01/02	0	0.00	4	81.85	80.90	-4	3,059	-0.13%
2018/12/28	3	79.63	4	79.90	79.90	-1	2,974	-0.03%
2018/12/25	12	78.31	2	78.10	78.10	10	2,887	0.35%
2018/12/24	0	0.00	10	79.50	80.50	-10	2,843	-0.35%
2018/12/21	10	77.00	5	77.70	77.90	5	2,821	0.18%
2018/12/19	1	79.90	0	0.00	78.80	1	2,767	0.04%
2018/12/18	2	79.60	5	79.40	78.60	-3	2,707	-0.11%
2018/12/17	50	81.59	51	81.28	79.10	-1	2,711	-0.04%
2018/12/14	33	80.96	31	81.36	80.90	2	2,682	0.07%
2018/12/13	1	80.90	0	0.00	80.00	1	2,665	0.04%
2018/12/12	19	80.58	40	80.64	80.50	-21	2,751	-0.76%
2018/12/11	2	80.00	52	79.27	80.50	-50	2,727	-1.83%
2018/12/10	5	77.20	1	77.50	77.30	4	2,619	0.15%
2018/12/07	0	0.00	3	76.43	76.40	-3	2,597	-0.12%
2018/12/06	41	75.08	0	0.00	74.20	41	2,591	1.58%
2018/12/05	20	76.80	0	0.00	76.80	20	2,574	0.78%
2018/12/03	2	79.30	17	79.80	79.50	-15	2,563	-0.59%
2018/11/30	11	76.26	0	0.00	77.00	11	2,500	0.44%
2018/11/29	0	0.00	4	77.65	77.00	-4	2,526	-0.16%
2018/11/28	9	76.58	6	77.43	77.50	3	2,469	0.12%
2018/11/27	0	0.00	22	73.36	73.60	-22	2,308	-0.95%
2018/11/26	2	71.90	0	0.00	72.20	2	2,279	0.09%
2018/11/23	20	71.40	0	0.00	71.10	20	2,275	0.88%
2018/11/22	0	0.00	4	73.25	73.00	-4	2,257	-0.18%
2018/11/21	1	74.40	1	74.00	73.80	0	2,251	0.00%
2018/11/09	3	74.57	0	0.00	73.50	3	2,193	0.14%
2018/11/08	1	74.10	0	0.00	73.90	1	2,154	0.05%
2018/11/07	2	72.70	2	73.10	73.20	0	2,125	0.00%
2018/11/06	0	0.00	5	72.00	71.50	-5	2,124	-0.24%
2018/10/31	0	0.00	20	70.75	72.00	-20	2,107	-0.95%
2018/10/30	2	68.40	2	67.40	68.80	0	2,121	0.00%
2018/10/29	20	69.40	0	0.00	68.90	20	2,137	0.94%
2018/10/26	6	72.90	1	73.90	72.60	5	2,098	0.24%
2018/10/25	2	73.10	1	73.00	72.60	1	2,058	0.05%
2018/10/24	2	73.20	57	73.74	74.00	-55	2,031	-2.71%
2018/10/23	0	0.00	49	71.70	71.20	-49	1,948	-2.52%
2018/10/22	0	0.00	20	71.00	70.90	-20	1,926	-1.04%
2018/10/19	18	68.99	0	0.00	71.00	18	1,922	0.94%
2018/10/17	0	0.00	16	71.29	71.10	-16	1,931	-0.83%
2018/10/16	0	0.00	5	69.10	69.70	-5	1,934	-0.26%
2018/10/15	2	67.00	0	0.00	67.00	2	1,935	0.10%
2018/10/12	5	66.30	0	0.00	67.50	5	1,939	0.26%
2018/10/11	10	65.25	0	0.00	64.30	10	1,976	0.51%
2018/10/09	5	70.60	0	0.00	69.90	5	1,985	0.25%
2018/10/08	8	70.35	0	0.00	70.50	8	1,986	0.40%
2018/10/05	12	70.20	0	0.00	70.00	12	1,991	0.60%
2018/10/04	7	71.90	0	0.00	72.00	7	1,985	0.35%
2018/10/03	7	72.80	0	0.00	72.70	7	1,991	0.35%
2018/10/02	0	0.00	2	74.10	74.10	-2	1,991	-0.10%
2018/09/28	0	0.00	10.2	74.59	74.10	-10.2	2,032	-0.50%
2018/09/27	1	74.70	10	74.70	74.90	-9	2,000	-0.45%
2018/09/26	7	73.71	1	73.50	73.40	6	1,980	0.30%
2018/09/25	2	75.10	8	75.00	75.20	-6	1,964	-0.31%
2018/09/21	0	0.00	5	75.20	75.10	-5	1,938	-0.26%
2018/09/20	3	74.40	15	74.43	74.10	-12	1,904	-0.63%
2018/09/19	0	0.00	11	73.42	72.60	-11	1,830	-0.60%
2018/09/18	1	74.40	25	74.70	74.10	-24	1,753	-1.37%
2018/09/17	0	0.00	147	71.95	72.50	-147	1,596	-9.21%	大賣/鉅額交易
2018/09/14	10	68.85	0	0.00	68.80	10	1,514	0.66%
2018/09/13	31	68.40	0	0.00	68.10	31	1,496	2.07%
2018/09/12	17	68.76	0	0.00	69.00	17	1,486	1.14%
2018/09/11	10	70.00	0	0.00	70.00	10	1,476	0.68%
2018/09/10	35	70.04	0	0.00	69.20	35	1,457	2.40%
2018/09/07	0	0.00	7	72.57	70.80	-7	1,430	-0.49%
2018/09/06	2	72.60	5	72.50	71.80	-3	1,407	-0.21%
2018/09/05	0	0.00	120	72.60	71.90	-120	1,384	-8.67%	大賣/鉅額交易
2018/09/03	10	68.15	3	68.20	68.00	7	1,313	0.53%
2018/08/31	2	68.30	0	0.00	68.60	2	1,349	0.15%
2018/08/30	15	69.00	0	0.00	68.90	15	1,365	1.10%
2018/08/27	2	67.80	0	0.00	68.50	2	1,384	0.14%
2018/08/24	45	67.81	0	0.00	67.30	45	1,427	3.15%
2018/08/23	6	68.62	0	0.00	68.50	6	1,420	0.42%
2018/08/22	10	68.30	0	0.00	68.30	10	1,426	0.70%
2018/08/21	40	68.35	0	0.00	68.50	40	1,428	2.80%
2018/08/20	25	68.84	0	0.00	68.10	25	1,419	1.76%
2018/08/17	30	70.28	0	0.00	69.50	30	1,395	2.15%
2018/08/14	1	72.00	0	0.00	72.10	1	1,454	0.07%
2018/08/13	1	72.60	1	73.00	72.00	0	1,495	0.00%
2018/08/10	0	0.00	3	73.90	73.90	-3	1,479	-0.20%
2018/08/09	7.8	74.38	0	0.00	73.80	7.8	1,477	0.53%
2018/08/08	0	0.00	3	79.00	79.00	-3	1,469	-0.20%
2018/08/07	0	0.00	2	79.00	78.90	-2	1,462	-0.14%
2018/08/03	2	78.30	0	0.00	79.00	2	1,436	0.14%
2018/08/01	1	76.30	0	0.00	76.40	1	1,441	0.07%
2018/07/30	3.2	76.18	0	0.00	76.70	3.2	1,479	0.22%
2018/07/26	2.1	76.02	0	0.00	75.60	2.1	1,473	0.14%
2018/07/25	2	76.00	0	0.00	75.50	2	1,485	0.13%
2018/07/24	2	77.00	0	0.00	77.50	2	1,467	0.14%
2018/07/23	0	0.00	1	77.80	78.20	-1	1,449	-0.07%
2018/07/18	7	78.11	6	77.07	77.60	1	1,464	0.07%
2018/07/17	5.1	75.52	11	75.80	77.00	-5.9	1,424	-0.41%
2018/07/16	0.1	74.20	2	74.20	74.20	-1.9	1,446	-0.13%
2018/07/13	2.1	76.44	0	0.00	75.20	2.1	1,491	0.14%
2018/07/12	5	74.30	5	75.40	75.40	0	1,503	0.00%
2018/07/11	0.1	73.70	0	0.00	73.70	0.1	1,514	0.01%
2018/07/09	0	0.00	1	73.20	74.40	-1	1,534	-0.07%
2018/07/06	0	0.00	5	73.90	73.90	-5	1,524	-0.33%
2018/06/29	0	0.00	1	72.10	72.70	-1	1,573	-0.06%
2018/06/28	1	70.50	6	71.00	70.50	-5	1,564	-0.32%
2018/06/26	0	0.00	6	71.45	71.50	-6	1,574	-0.38%
2018/06/25	2	72.00	0	0.00	71.70	2	1,599	0.13%
2018/06/22	0	0.00	7	71.70	71.30	-7	1,619	-0.43%
2018/06/21	1	72.20	5	72.40	72.30	-4	1,626	-0.25%
2018/06/20	8.1	73.36	2	72.90	73.40	6.1	1,631	0.37%
2018/06/19	1.1	74.23	22	73.91	73.80	-20.9	1,641	-1.27%
2018/06/13	0.1	73.90	0	0.00	73.90	0.1	1,650	0.01%
2018/06/12	0.1	73.70	5	73.30	73.70	-4.9	1,682	-0.29%
2018/06/11	5	74.10	1	74.80	74.00	4	1,694	0.24%
2018/06/08	6	74.98	10	74.80	74.50	-4	1,697	-0.24%
2018/06/07	10	73.40	16	73.79	74.00	-6	1,681	-0.36%
2018/06/06	0	0.00	1	73.80	74.00	-1	1,693	-0.06%
2018/06/05	5	74.80	0	0.00	73.60	5	1,711	0.29%
2018/06/04	2	73.65	7	73.50	73.90	-5	1,713	-0.29%
2018/06/01	8	72.91	19	73.17	72.80	-11	1,727	-0.64%
2018/05/30	1	70.70	0	0.00	70.50	1	1,748	0.06%
2018/05/29	12	71.57	12	71.58	71.50	0	1,757	0.00%
2018/05/25	2	71.20	2	71.50	71.50	0	1,784	0.00%
2018/05/24	5	70.90	0	0.00	70.80	5	1,787	0.28%
2018/05/23	0.3	70.30	0	0.00	70.10	0.3	1,784	0.01%
2018/05/22	1	69.70	0	0.00	69.70	1	1,782	0.06%
2018/05/21	6.3	70.48	6	71.63	71.50	0.3	1,742	0.01%
2018/05/17	5	67.50	0	0.00	68.10	5	1,709	0.29%
2018/05/15	5	66.20	0	0.00	67.90	5	1,690	0.30%
2018/05/14	5	66.30	5	66.80	66.10	0	1,692	0.00%
2018/05/11	3	66.30	0	0.00	66.10	3	1,676	0.18%
2018/05/10	5	67.10	0	0.00	66.00	5	1,672	0.30%
2018/05/03	0	0.00	2	69.40	69.60	-2	1,615	-0.12%
2018/04/30	0.3	70.20	0	0.00	69.80	0.3	1,648	0.02%
2018/04/26	0	0.00	10	69.10	67.70	-10	1,656	-0.60%
2018/04/25	12.3	69.86	5	70.00	70.00	7.3	1,636	0.44%
2018/04/24	0	0.00	20	69.77	69.70	-20	1,633	-1.22%
2018/04/23	0	0.00	6	69.55	69.50	-6	1,602	-0.37%
2018/04/19	0	0.00	1	73.10	71.40	-1	1,519	-0.07%
2018/04/18	2	72.80	10	74.15	72.70	-8	1,468	-0.54%
2018/04/12	0	0.00	5	76.50	76.30	-5	1,415	-0.35%
2018/04/10	5	77.00	0	0.00	76.60	5	1,465	0.34%
2018/04/09	10	77.70	0	0.00	78.00	10	1,468	0.68%
2018/04/03	23	77.80	0	0.00	78.00	23	1,452	1.58%
2018/04/02	0	0.00	26	78.83	79.00	-26	1,435	-1.81%
2018/03/31	0	0.00	11	77.52	77.70	-11	1,402	-0.78%
2018/03/30	22	76.52	0	0.00	76.40	22	1,397	1.57%
2018/03/28	15	76.28	0	0.00	76.00	15	1,385	1.08%
2018/03/26	5	77.00	0	0.00	77.30	5	1,337	0.37%
2018/03/23	10	77.47	13	77.75	77.50	-3	1,326	-0.23%
2018/03/22	23	78.70	0	0.00	78.30	23	1,314	1.75%
2018/03/21	10	78.80	0	0.00	78.70	10	1,292	0.77%
2018/03/20	1	78.70	0	0.00	78.70	1	1,287	0.08%
2018/03/16	24	80.01	5	80.00	79.80	19	1,259	1.51%
2018/03/15	10	79.40	5	79.90	79.30	5	1,225	0.41%
2018/03/13	20	79.05	0	0.00	79.10	20	1,194	1.67%
2018/03/09	5	78.90	0	0.00	78.90	5	1,177	0.42%
2018/03/08	5	78.30	0	0.00	78.90	5	1,152	0.43%
2018/03/06	65	78.84	0	0.00	78.10	65	1,127	5.76%
2018/02/21	2	80.50	0	0.00	81.20	2	1,081	0.19%
2018/02/12	10	81.10	20	80.00	80.30	-10	1,084	-0.92%
2018/02/07	15	83.30	0	0.00	82.60	15	1,110	1.35%
2018/02/06	11	81.17	20	82.80	81.30	-9	1,120	-0.80%
2018/02/05	11	84.56	0	0.00	84.20	11	1,104	1.00%
2018/01/31	10	86.00	0	0.00	86.80	10	1,158	0.86%
2018/01/30	0	0.00	8	87.50	85.80	-8	1,157	-0.69%
2018/01/29	0	0.00	10	87.40	86.60	-10	1,152	-0.87%
2018/01/24	0	0.00	6	87.83	88.20	-6	1,161	-0.52%
2018/01/23	0	0.00	5	88.00	86.90	-5	1,152	-0.43%
2018/01/19	0	0.00	25	86.04	85.80	-25	1,150	-2.17%
2018/01/18	0	0.00	10	87.40	86.70	-10	1,151	-0.87%
2018/01/15	5	85.70	0	0.00	86.80	5	1,154	0.43%
2018/01/11	45	85.00	0	0.00	84.80	45	1,224	3.68%
2018/01/10	20	85.40	0	0.00	85.20	20	1,243	1.61%
2018/01/09	15	86.30	0	0.00	85.70	15	1,282	1.17%
2018/01/08	10	88.45	2	87.70	87.90	8	1,285	0.62%
2018/01/05	12	88.20	0	0.00	88.10	12	1,283	0.94%
2018/01/04	3	88.50	3	88.40	89.10	0	1,282	0.00%