啟碁 (6285)-凱基-敦北券商分點個股進出

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
150.5
漲跌
▲3.0
漲幅
+2.03%
成交量
2,292張
產業
上市通信網路類股▲1.25%
1056人加入追蹤

立即追蹤
本地時間:14:30

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

啟碁 (6285)籌碼相關－凱基-敦北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-敦北券商分點個股進出
凱基-敦北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
2024/04/26	0	0.00	1	148.00	147.50	-1	7,128	-0.01%
2024/04/25	1	147.00	0	0.00	147.00	1	7,463	0.01%
2024/04/24	0	0.00	1	148.00	150.50	-1	7,496	-0.01%
2024/04/23	1	144.00	1	145.00	144.00	0	7,528	0.00%
2024/04/22	0.3	145.00	0	0.00	144.00	0.3	7,597	0.00%
2024/04/19	0	0.00	1	149.00	147.00	-1	7,575	-0.01%
2024/04/17	4	147.00	4	149.75	146.50	0	7,501	0.00%
2024/04/16	2	150.25	1	149.00	149.50	1	7,463	0.01%
2024/04/12	1.1	155.00	0	0.00	154.50	1.1	7,427	0.01%
2024/04/10	0	0.00	1	157.00	156.50	-1	7,416	-0.01%
2024/04/09	1	155.00	0	0.00	156.50	1	7,438	0.01%
2024/04/08	0	0.00	2	157.00	157.50	-2	7,469	-0.03%
2024/04/01	3	156.50	0	0.00	155.50	3	7,568	0.04%
2024/03/27	0	0.00	2.1	154.54	156.00	-2.1	7,564	-0.03%
2024/03/26	1.1	151.38	3	150.17	149.50	-2	7,667	-0.03%
2024/03/25	1	152.00	3	152.00	151.50	-2	7,776	-0.03%
2024/03/22	0	0.00	1	155.00	154.00	-1	7,977	-0.01%
2024/03/21	4.3	154.14	23	155.87	153.50	-18.8	8,085	-0.23%
2024/03/20	3	160.83	5	162.10	157.50	-2	8,114	-0.02%
2024/03/19	4	160.63	6	160.42	161.00	-2	8,335	-0.02%
2024/03/18	21	155.36	4	156.75	157.50	17	8,815	0.19%
2024/03/15	3	155.83	0	0.00	154.50	3	9,454	0.03%
2024/03/14	2	160.25	5	161.40	155.50	-3	9,679	-0.03%
2024/03/13	1	153.50	2	156.00	156.00	-1	9,453	-0.01%
2024/03/12	0	0.00	1	149.00	150.00	-1	9,228	-0.01%
2024/03/11	3.1	144.18	0	0.00	143.00	3.1	9,176	0.03%
2024/03/08	7.1	145.86	1	144.50	143.50	6.1	9,265	0.07%
2024/03/07	1	155.50	0	0.00	150.00	1	9,434	0.01%
2024/03/06	4	156.63	0	0.00	154.50	4	9,335	0.04%
2024/03/05	0	0.00	2	155.50	157.00	-2	9,277	-0.02%
2024/03/04	2	157.00	4	155.50	156.50	-2	9,228	-0.02%
2024/03/01	1.1	152.52	3	154.83	152.50	-2	9,124	-0.02%
2024/02/29	1	153.00	0	0.00	153.50	1	9,171	0.01%
2024/02/27	5.1	154.88	5	155.20	153.00	0.1	9,163	0.00%
2024/02/26	2	156.00	1	159.00	156.00	1	9,082	0.01%
2024/02/23	0	0.00	1	159.00	156.00	-1	9,025	-0.01%
2024/02/22	1	156.00	6.1	152.52	156.50	-5.1	8,926	-0.06%
2024/02/21	2	147.00	2	147.00	146.00	0	8,662	0.00%
2024/02/20	1	147.00	0	0.00	145.50	1	8,678	0.01%
2024/02/19	2	145.75	5	146.40	147.00	-3	8,706	-0.03%
2024/02/16	2	142.50	0	0.00	143.00	2	8,673	0.02%
2024/02/15	3	141.50	1	141.50	141.50	2	8,689	0.02%
2024/02/02	1.1	143.53	0	0.00	144.00	1.1	8,721	0.01%
2024/02/01	0	144.50	0	0.00	144.00	0	8,882	0.00%
2024/01/30	1	145.00	0	0.00	144.00	1	8,981	0.01%
2024/01/29	2	145.00	0	146.50	146.00	2	9,093	0.02%
2024/01/26	4	144.50	0	0.00	144.50	4	9,440	0.04%
2024/01/25	20	147.50	0	0.00	145.50	20	9,529	0.21%
2024/01/24	4	147.50	0	0.00	146.50	4	9,653	0.04%
2024/01/23	2	148.50	0	148.00	148.50	2	9,692	0.02%
2024/01/22	1	143.58	0	0.00	143.50	1	9,638	0.01%
2024/01/19	24	145.79	0	0.00	143.00	24	9,513	0.25%
2024/01/18	1	148.50	0	0.00	150.00	1	9,211	0.01%
2024/01/17	0	0.00	3	153.50	151.50	-3	9,237	-0.03%
2024/01/16	3	155.33	2	156.75	156.50	1	9,180	0.01%
2024/01/15	3	153.50	1	150.00	152.50	2	9,096	0.02%
2024/01/09	2	150.75	1.2	154.48	151.00	0.9	9,200	0.01%
2024/01/03	0	0.00	0	155.50	155.00	0	9,529	0.00%
2024/01/02	0	156.93	0	0.00	157.50	0	9,552	0.00%
2023/12/29	1	156.50	0	0.00	156.00	1	9,585	0.01%
2023/12/28	1	158.00	1	162.00	159.00	0	9,660	0.00%
2023/12/27	1	158.50	0	0.00	158.50	1	9,767	0.01%
2023/12/26	5	154.90	2	157.50	157.50	3	9,812	0.03%
2023/12/25	1	153.00	0	154.50	152.50	1	9,759	0.01%
2023/12/22	0	157.00	0	0.00	153.00	0	9,851	0.00%
2023/12/21	5	153.00	2	151.00	152.00	3	9,821	0.03%
2023/12/19	3	159.50	2	156.50	157.00	1	9,785	0.01%
2023/12/18	1	164.50	1	165.00	164.00	0	9,908	0.00%
2023/12/14	4.1	166.77	10	167.75	167.50	-6	10,063	-0.06%
2023/12/13	12	165.83	8	165.69	167.00	4	9,718	0.04%
2023/12/12	9.1	155.84	12	157.46	155.50	-2.9	9,115	-0.03%
2023/12/11	4	150.00	6.4	145.42	149.50	-2.4	8,624	-0.03%
2023/12/08	0	0.00	2.1	140.97	140.50	-2.1	8,481	-0.02%
2023/12/07	0	0.00	2	138.75	136.50	-2	8,494	-0.02%
2023/12/06	0	0.00	3	138.33	138.00	-3	8,719	-0.03%
2023/12/05	1	137.00	0	0.00	139.50	1	8,880	0.01%
2023/12/04	1	143.00	2	143.75	139.50	-1	9,074	-0.01%
2023/12/01	0	0.00	10	135.50	136.50	-10	9,253	-0.11%
2023/11/28	0	0.00	1	136.00	136.50	-1	9,572	-0.01%
2023/11/27	2	135.99	0	0.00	133.00	2	9,809	0.02%
2023/11/24	10	137.00	0	0.00	136.50	10	9,961	0.10%
2023/11/21	5	143.40	3	142.67	143.00	2	10,447	0.02%
2023/11/20	0.3	138.00	1	138.00	138.00	-0.7	10,759	-0.01%
2023/11/14	0	0.00	1	138.00	138.00	-1	12,056	-0.01%
2023/11/10	1	138.50	0	0.00	137.00	1	12,513	0.01%
2023/11/09	3	140.50	1	141.50	137.00	2	12,633	0.02%
2023/11/03	2	136.00	4	137.88	139.00	-2	13,068	-0.02%
2023/11/02	0	0.00	3	135.50	135.50	-3	13,063	-0.02%
2023/11/01	1	122.50	0	0.00	123.50	1	13,255	0.01%
2023/10/30	0	0.00	10	132.00	132.00	-10	14,000	-0.07%
2023/10/26	0	0.00	1	130.50	129.50	-1	15,216	-0.01%
2023/10/25	10	131.00	10	133.00	132.50	0	15,221	0.00%
2023/10/18	10	127.50	0	0.00	126.00	10	15,792	0.06%
2023/10/16	0	0.00	1	130.50	130.00	-1	16,291	-0.01%
2023/10/13	1	136.50	0	0.00	135.50	1	16,830	0.01%
2023/10/12	0	0.00	1	133.00	133.00	-1	17,006	-0.01%
2023/10/06	2	130.25	0	0.00	130.00	2	17,736	0.01%
2023/10/04	1	130.00	0	0.00	130.50	1	18,717	0.01%
2023/10/02	1	137.00	0	0.00	137.00	1	19,328	0.01%
2023/09/28	1	138.00	0	137.50	138.00	1	19,577	0.00%
2023/09/27	0	136.50	2	137.50	137.00	-2	20,119	-0.01%
2023/09/26	2	139.50	0	0.00	139.00	2	20,268	0.01%
2023/09/25	0	0.00	1	142.00	141.00	-1	20,610	0.00%
2023/09/22	4	137.38	3	139.50	139.00	1	20,672	0.00%
2023/09/21	7	141.07	4	138.50	138.00	3	20,718	0.01%
2023/09/20	2	150.75	1	149.00	148.00	1	20,613	0.00%
2023/09/19	2	152.48	3	152.00	154.00	-1	20,440	0.00%
2023/09/18	0	0.00	1	148.50	147.00	-1	20,130	0.00%
2023/09/15	7	146.57	3	146.50	147.00	4	20,113	0.02%
2023/09/14	0	0.00	5	143.50	146.50	-5	20,058	-0.02%
2023/09/13	4	139.25	2	139.50	140.00	2	19,997	0.01%
2023/09/12	1	142.00	0	0.00	142.00	1	19,843	0.01%
2023/09/08	1	137.00	1	143.00	143.00	0	19,591	0.00%
2023/09/07	6	142.58	4	142.25	142.00	2	19,493	0.01%
2023/09/06	7	135.00	6.2	138.87	140.50	0.8	19,252	0.00%
2023/09/05	1	132.00	4	132.50	132.00	-3	18,930	-0.02%
2023/09/04	2	128.75	7	129.43	130.00	-5	19,147	-0.03%
2023/09/01	16	131.66	11	130.00	129.50	5	19,178	0.03%
2023/08/31	6	133.92	9	133.28	134.00	-3	19,038	-0.02%
2023/08/30	4	129.38	3	131.00	131.00	1	18,829	0.01%
2023/08/29	10	129.10	5	131.30	130.50	5	18,716	0.03%
2023/08/28	2	129.00	1	128.00	128.00	1	18,495	0.01%
2023/08/25	6	125.33	7	127.71	128.00	-1	18,358	-0.01%
2023/08/24	12	130.46	18	129.56	127.50	-6	18,178	-0.03%
2023/08/23	8	126.81	13	127.88	127.00	-5	17,756	-0.03%
2023/08/22	15	123.60	6	123.08	123.00	9	17,452	0.05%
2023/08/21	2	123.25	20	123.03	124.00	-18	17,223	-0.10%
2023/08/18	15	119.07	0	0.00	117.50	15	16,720	0.09%
2023/08/17	19	122.34	31	122.45	123.00	-12	16,510	-0.07%
2023/08/16	0	0.00	6	118.33	118.50	-6	16,129	-0.04%
2023/08/15	6	118.42	1	119.00	117.50	5	16,085	0.03%
2023/08/14	11	116.50	6	117.42	118.00	5	16,066	0.03%
2023/08/11	3	118.00	8	118.94	119.00	-5	16,117	-0.03%
2023/08/10	2	116.75	2	117.00	115.50	0	15,880	0.00%
2023/08/09	2	116.75	5	116.50	118.00	-3	15,674	-0.02%
2023/08/08	5	118.50	0	0.00	118.00	5	15,831	0.03%
2023/08/07	1	117.00	1	120.00	120.50	0	15,971	0.00%
2023/08/04	6	117.17	8	117.13	118.00	-2	15,753	-0.01%
2023/08/02	3	115.33	2	115.50	113.50	1	15,506	0.01%
2023/08/01	2	118.75	6	116.75	120.00	-4	14,885	-0.03%
2023/07/31	10	112.85	3	114.50	111.50	7	14,092	0.05%
2023/07/28	1	109.00	1	109.00	109.50	0	13,660	0.00%
2023/07/27	14	107.50	1	108.50	108.00	13	13,657	0.10%
2023/07/25	1	109.00	0	0.00	109.00	1	13,617	0.01%
2023/07/21	5	108.20	2	107.00	109.00	3	13,341	0.02%
2023/07/20	6	109.50	0	0.00	109.00	6	13,231	0.05%
2023/07/19	11	112.55	3	114.50	110.00	8	13,099	0.06%
2023/07/18	6	118.75	2	122.93	117.00	4	12,825	0.03%
2023/07/17	1	117.00	9	118.44	118.00	-8	12,373	-0.06%
2023/07/14	1	117.50	1	117.00	117.00	0	12,227	0.00%
2023/07/13	13	117.81	0	0.00	115.50	13	12,008	0.11%
2023/07/12	4	116.50	13	115.58	116.00	-9	11,570	-0.08%
2023/07/11	31	118.89	18	120.39	121.00	13	11,305	0.12%
2023/07/10	25.2	111.94	29	114.33	113.00	-3.8	10,783	-0.04%
2023/07/07	2	108.50	1	107.00	107.00	1	10,256	0.01%
2023/07/06	2	107.75	2.1	107.98	107.50	-0.1	10,042	0.00%
2023/07/05	5.1	107.31	10.1	107.30	106.00	-5	9,920	-0.05%
2023/07/04	8	100.08	8	102.75	103.50	0	9,357	0.00%
2023/07/03	11.1	98.69	25	98.91	102.50	-14	9,283	-0.15%
2023/06/30	31	95.55	31	95.33	95.30	0	9,204	0.00%
2023/06/29	6	96.88	5	96.58	96.50	1	9,636	0.01%
2023/06/28	1	94.70	21	95.65	94.30	-20	9,437	-0.21%
2023/06/27	2	92.70	0	0.00	92.60	2	9,333	0.02%
2023/06/21	0	0.00	1	94.40	94.20	-1	9,396	-0.01%
2023/06/20	6	94.30	10	94.20	95.10	-4	9,327	-0.04%
2023/06/19	1	95.00	0	0.00	95.60	1	9,248	0.01%
2023/06/16	5	93.04	2	93.05	94.00	3	9,060	0.03%
2023/06/15	1	92.50	1	92.70	92.60	0	8,933	0.00%
2023/06/14	0	0.00	1	92.40	92.50	-1	8,870	-0.01%
2023/06/13	6	91.15	1	91.60	91.80	5	8,846	0.06%
2023/06/12	1	90.80	0	0.00	91.00	1	8,776	0.01%
2023/06/09	2	91.10	0	0.00	90.30	2	8,679	0.02%
2023/06/08	2	90.70	3	92.93	90.00	-1	8,604	-0.01%
2023/06/07	5	89.90	10	89.60	90.10	-5	8,341	-0.06%
2023/06/02	1	88.50	4	88.40	88.50	-3	8,443	-0.04%
2023/06/01	3	88.20	0	0.00	88.30	3	8,382	0.04%
2023/05/31	1	87.50	0	0.00	87.50	1	8,357	0.01%
2023/05/29	3	87.20	0	0.00	87.50	3	8,284	0.04%
2023/05/24	1	85.20	1	84.90	85.40	0	8,184	0.00%
2023/05/23	10	84.90	0	0.00	84.80	10	8,214	0.12%
2023/05/19	1	84.30	2	84.50	84.10	-1	8,144	-0.01%
2023/05/18	3	84.50	2	85.00	84.30	1	8,123	0.01%
2023/05/17	1	84.10	1	84.00	84.10	0	8,018	0.00%
2023/05/16	0	0.00	1	86.40	86.60	-1	7,848	-0.01%
2023/05/12	2	82.92	1.3	84.20	84.10	0.7	7,828	0.01%
2023/05/11	18	89.80	0	0.00	85.80	18	7,519	0.24%
2023/05/08	0.3	96.20	10	96.15	97.00	-9.7	6,966	-0.14%
2023/05/05	0	0.00	2	95.60	95.30	-2	6,981	-0.03%
2023/05/04	10	93.30	2	95.00	95.60	8	7,035	0.11%
2023/05/02	0	0.00	1	95.40	94.90	-1	7,062	-0.01%
2023/04/28	0	0.00	1	92.80	92.40	-1	7,018	-0.01%
2023/04/25	1	90.00	0	0.00	90.00	1	6,846	0.01%
2023/04/21	5	93.58	0	0.00	92.50	5	6,713	0.07%
2023/04/20	10	97.52	3	97.10	97.10	7	6,542	0.11%
2023/04/19	1	98.10	6.1	100.40	100.50	-5.1	6,415	-0.08%
2023/04/18	0	97.90	1	100.49	97.70	-1	6,253	-0.02%
2023/04/17	13.1	98.89	8	99.84	98.60	5.1	6,160	0.08%
2023/04/14	3	98.50	4	99.63	99.20	-1	5,981	-0.02%
2023/04/13	4	96.48	0	0.00	95.90	4	5,721	0.07%
2023/04/12	10	97.85	6	98.50	98.50	4	5,627	0.07%
2023/04/11	1	99.10	0.1	98.30	98.40	0.9	5,599	0.02%
2023/04/10	2	99.45	1	98.30	99.30	1	5,571	0.02%
2023/04/06	2	102.50	0	0.00	101.00	2	5,321	0.04%
2023/03/31	6	103.17	4	103.25	103.50	2	5,153	0.04%
2023/03/30	5.1	98.75	6	100.73	103.50	-0.9	4,796	-0.02%
2023/03/29	1	93.30	3	94.03	94.40	-2	4,239	-0.05%
2023/03/28	2	92.30	0	0.00	91.70	2	4,164	0.05%
2023/03/27	1	92.70	3	92.20	92.80	-2	3,977	-0.05%
2023/03/24	1	89.80	0	0.00	89.60	1	3,857	0.03%
2023/03/17	3	86.40	3	86.60	86.60	0	4,046	0.00%
2023/03/15	1	88.50	3	88.50	88.50	-2	4,156	-0.05%
2023/03/14	3	87.70	4	87.75	87.80	-1	4,240	-0.02%
2023/03/13	1	87.10	0	0.00	88.20	1	4,439	0.02%
2023/03/10	3	87.90	4	86.88	86.50	-1	4,534	-0.02%
2023/03/09	0	0.00	1	88.70	88.40	-1	4,924	-0.02%
2023/03/07	3	87.40	0	0.00	89.40	3	4,936	0.06%
2023/03/03	1	85.20	0	0.00	85.00	1	4,828	0.02%
2023/02/17	2	87.00	2	87.70	87.60	0	5,220	0.00%
2023/02/16	0	0.00	4	87.63	87.60	-4	5,321	-0.08%
2023/02/15	1	85.70	0	0.00	86.30	1	5,661	0.02%
2023/02/14	3	86.73	0	0.00	86.70	3	6,298	0.05%
2023/02/13	0	0.00	10	86.00	86.20	-10	6,363	-0.16%
2023/02/10	10	83.30	0	0.00	83.30	10	6,404	0.16%
2023/02/07	1	85.70	0	0.00	86.00	1	6,765	0.01%
2023/02/02	0	0.00	15	84.39	85.50	-15	6,701	-0.22%
2022/12/29	2	77.75	0	0.00	77.70	2	7,659	0.03%
2022/12/28	3	79.43	0	0.00	78.30	3	7,795	0.04%
2022/12/27	1	80.80	0	0.00	80.70	1	7,772	0.01%
2022/12/23	2	81.05	0	0.00	80.80	2	7,818	0.03%
2022/12/20	3	82.80	0	0.00	81.60	3	8,097	0.04%
2022/12/19	1	84.00	0	0.00	83.90	1	8,108	0.01%
2022/12/13	1	85.70	0	0.00	85.00	1	8,287	0.01%
2022/12/09	3	86.57	0	0.00	86.70	3	8,287	0.04%
2022/12/05	2	92.95	1	93.70	91.60	1	8,468	0.01%
2022/12/01	0	0.00	4	90.73	92.10	-4	8,166	-0.05%
2022/11/24	3	85.00	5	85.56	85.50	-2	7,515	-0.03%
2022/11/22	3	81.80	2	82.90	82.90	1	7,289	0.01%
2022/11/16	2	81.00	0	0.00	81.00	2	7,310	0.03%
2022/11/15	0	0.00	5	81.90	81.80	-5	7,232	-0.07%
2022/11/14	0	0.00	5	83.12	82.40	-5	7,210	-0.07%
2022/11/11	6	86.03	9	84.44	82.60	-3	7,216	-0.04%
2022/11/10	3	85.70	2	89.65	84.60	1	6,871	0.01%
2022/11/09	0	0.00	1	84.50	84.60	-1	6,211	-0.02%
2022/11/04	0	0.00	2	83.70	83.70	-2	6,190	-0.03%
2022/11/03	0	0.00	1	85.50	83.70	-1	6,417	-0.02%
2022/11/01	1	83.30	1	84.20	84.30	0	6,499	0.00%
2022/10/31	0	0.00	2	83.00	83.70	-2	6,804	-0.03%
2022/10/28	1	83.40	3	81.50	81.50	-2	7,129	-0.03%
2022/10/27	1	82.60	1	83.80	84.10	0	7,101	0.00%
2022/10/26	9	81.50	6	81.80	81.80	3	7,080	0.04%
2022/10/25	3	83.70	3	81.40	81.40	0	6,995	0.00%
2022/10/24	0	0.00	2	83.50	83.30	-2	6,903	-0.03%
2022/10/21	2	84.30	2	82.20	81.80	0	6,871	0.00%
2022/10/20	2	83.20	5	85.02	85.00	-3	6,801	-0.04%
2022/10/19	2	85.10	3	84.13	84.00	-1	6,709	-0.01%
2022/10/18	7	86.76	3	84.83	84.70	4	6,676	0.06%
2022/10/17	3	85.20	3	83.93	85.00	0	6,586	0.00%
2022/10/14	5	86.94	4	88.45	87.60	1	6,479	0.02%
2022/10/13	3	86.40	0	0.00	83.40	3	6,250	0.05%
2022/10/12	19	85.52	20	85.71	86.40	-1	6,183	-0.02%
2022/10/11	7	85.14	4	84.90	85.00	3	6,170	0.05%
2022/10/07	2	87.40	3	87.60	87.60	-1	6,194	-0.02%
2022/10/06	3	88.50	1	87.20	87.50	2	6,207	0.03%
2022/10/05	3	86.53	4	87.20	87.00	-1	6,160	-0.02%
2022/10/04	0	0.00	2	84.90	84.80	-2	5,993	-0.03%
2022/10/03	0	0.00	1	82.30	82.00	-1	5,935	-0.02%
2022/09/30	5	80.56	6	81.83	81.80	-1	5,947	-0.02%
2022/09/29	0	0.00	2	83.10	82.10	-2	5,908	-0.03%
2022/09/28	6	84.90	4	81.23	81.00	2	5,829	0.03%
2022/09/27	5	82.90	13	82.65	86.10	-8	5,690	-0.14%
2022/09/26	13	80.99	1	80.50	80.40	12	5,545	0.22%
2022/09/23	3	86.00	5	83.20	83.20	-2	5,512	-0.04%
2022/09/22	3	83.23	5	86.20	86.80	-2	5,445	-0.04%
2022/09/21	10	85.07	9	84.30	84.30	1	5,353	0.02%
2022/09/20	3	83.67	3	85.33	85.60	0	5,336	0.00%
2022/09/19	2	82.50	2	82.60	82.60	0	5,269	0.00%
2022/09/16	3	84.30	8	84.20	83.70	-5	5,295	-0.09%
2022/09/15	5	85.88	5	84.06	84.20	0	5,277	0.00%
2022/09/14	3	84.57	3	85.00	85.00	0	5,221	0.00%
2022/09/13	6	88.07	3	85.97	85.90	3	5,147	0.06%
2022/09/12	9	86.64	3	88.40	89.10	6	4,901	0.12%
2022/09/08	2	83.40	0	0.00	83.20	2	4,660	0.04%
2022/09/06	2	83.80	102	82.10	81.30	-100	4,681	-2.14%	大賣/
2022/09/05	4	84.60	0	0.00	82.80	4	4,673	0.09%
2022/09/01	100	84.03	0	0.00	83.80	100	4,627	2.16%
2022/08/31	0	0.00	5	84.50	85.00	-5	4,615	-0.11%
2022/08/29	0	0.00	2	80.90	82.60	-2	4,552	-0.04%
2022/08/26	6	83.93	1	84.80	83.80	5	4,518	0.11%
2022/08/25	3	84.10	0	0.00	84.70	3	4,434	0.07%
2022/08/24	0	0.00	1	81.60	82.20	-1	4,300	-0.02%
2022/08/23	1	80.70	1	80.60	80.60	0	4,256	0.00%
2022/08/18	1	84.10	0	0.00	84.20	1	4,096	0.02%
2022/08/17	2	81.90	1	81.80	82.40	1	3,962	0.03%
2022/08/16	0	0.00	1	81.10	81.20	-1	3,910	-0.03%
2022/08/12	3	81.60	2	81.30	81.30	1	3,845	0.03%
2022/08/11	2	83.90	5	81.84	81.50	-3	3,784	-0.08%
2022/08/10	4	82.85	3	81.37	82.20	1	3,609	0.03%
2022/08/09	1	81.10	476	80.94	81.00	-475	3,343	-14.21%	大賣/鉅額交易
2022/08/08	16	79.76	16	80.25	80.90	0	3,214	0.00%
2022/08/05	4	77.43	0	0.00	79.00	4	2,992	0.13%
2022/08/04	0	0.00	1	75.50	76.20	-1	2,710	-0.04%
2022/07/29	1	74.80	0	0.00	75.00	1	2,702	0.04%
2022/07/28	2	74.00	2	73.30	73.40	0	2,877	0.00%
2022/07/27	4	73.00	4	73.40	73.50	0	2,887	0.00%
2022/07/20	0	0.00	1	72.60	72.60	-1	3,436	-0.03%
2022/07/15	3	72.73	9	71.28	69.90	-6	3,598	-0.17%
2022/07/14	0	0.00	4	70.60	70.20	-4	3,534	-0.11%
2022/07/12	0	0.00	1	67.20	67.20	-1	3,425	-0.03%
2022/07/08	1	69.50	0	0.00	69.20	1	3,387	0.03%
2022/07/07	2	65.50	2	68.90	68.90	0	3,343	0.00%
2022/07/06	0	0.00	40	63.75	64.60	-40	3,310	-1.21%
2022/07/04	42	62.76	0	0.00	62.50	42	3,317	1.27%
2022/06/24	0	0.00	2	71.50	69.90	-2	3,162	-0.06%
2022/06/23	0	0.00	10	69.10	69.20	-10	3,077	-0.32%
2022/06/22	0	0.00	1	68.90	68.40	-1	3,059	-0.03%
2022/06/21	1	68.30	0	0.00	68.50	1	3,030	0.03%
2022/06/17	5	68.00	0	0.00	67.60	5	3,004	0.17%
2022/06/16	102	68.66	0	0.00	67.80	102	2,982	3.42%	大買/鉅額交易
2022/06/15	1	68.40	0	0.00	68.50	1	2,925	0.03%
2022/06/14	1	66.20	0	0.00	67.30	1	2,866	0.03%
2022/06/09	1	66.50	0	0.00	66.90	1	2,818	0.04%
2022/06/02	1	64.50	0	0.00	64.60	1	2,770	0.04%
2022/05/18	0	0.00	1	63.00	63.80	-1	2,675	-0.04%
2022/05/16	1	64.00	0	0.00	63.90	1	2,607	0.04%
2022/05/13	1	64.00	1	65.20	64.90	0	2,589	0.00%
2022/05/10	4	61.40	0	0.00	62.70	4	2,476	0.16%
2022/05/06	12	66.04	10	66.74	65.60	2	2,317	0.09%
2022/05/05	57	71.05	5	70.80	70.10	52	2,151	2.42%
2022/05/04	62	75.48	2	75.30	75.20	60	1,937	3.10%
2022/05/03	43	75.98	2	75.85	76.00	41	1,921	2.13%
2022/04/29	3	76.77	100	77.00	76.70	-97	1,867	-5.19%
2022/04/28	2	76.00	2	75.20	75.60	0	1,810	0.00%
2022/04/27	102	74.91	2	74.45	75.00	100	1,731	5.77%	大買/
2022/04/26	84	76.93	83	78.30	76.30	1	1,662	0.06%
2022/02/25	10	70.80	0	0.00	70.60	10	2,177	0.46%
2022/01/21	10	70.00	0	0.00	69.90	10	3,579	0.28%
2022/01/19	10	72.80	0	0.00	72.60	10	3,750	0.27%
2022/01/12	0	0.00	1	74.30	74.50	-1	3,863	-0.03%
2022/01/06	1	75.50	0	0.00	75.20	1	3,801	0.03%
2021/12/24	0	0.00	1	75.70	75.70	-1	3,647	-0.03%
2021/12/22	0	0.00	0.1	75.40	75.10	-0.1	3,673	0.00%
2021/12/16	0	0.00	1	77.80	77.30	-1	3,896	-0.03%
2021/12/15	1	78.40	0	0.00	78.00	1	3,940	0.03%
2021/12/14	0	0.00	5	76.70	76.20	-5	3,805	-0.13%
2021/12/13	0	0.00	5	75.70	75.40	-5	3,715	-0.13%
2021/12/03	7	73.10	0	0.00	73.20	7	3,594	0.19%
2021/12/01	0	0.00	3	73.80	74.20	-3	3,562	-0.08%
2021/11/29	3	74.60	0	0.00	74.60	3	3,537	0.08%
2021/11/17	21	75.80	1	76.40	75.80	20	3,382	0.59%
2021/11/15	1	74.30	0	0.00	75.70	1	3,290	0.03%
2021/11/12	50	74.40	3	75.17	74.50	47	3,234	1.45%
2021/11/11	11	75.43	0	0.00	74.90	11	3,182	0.35%
2021/11/10	2	78.30	0	0.00	78.80	2	3,037	0.07%
2021/11/09	0	0.00	1	79.10	79.00	-1	3,011	-0.03%
2021/11/08	2	77.80	0	0.00	77.50	2	2,964	0.07%
2021/11/05	2	78.95	0	0.00	79.50	2	2,890	0.07%
2021/11/04	0	0.00	2.1	79.50	79.90	-2.1	2,813	-0.07%
2021/11/03	111	79.58	2	79.85	78.20	109	2,662	4.09%	大買/鉅額交易
2021/11/02	3	78.80	0	0.00	76.00	3	2,444	0.12%
2021/11/01	3	78.63	1.1	78.38	78.60	2	2,366	0.08%
2021/10/26	0	0.00	6	75.22	75.00	-6	2,023	-0.30%
2021/10/20	0	0.00	1	70.20	70.20	-1	2,048	-0.05%
2021/10/19	1	70.20	0	0.00	70.20	1	2,094	0.05%
2021/10/18	0	0.00	4	70.30	70.00	-4	2,161	-0.19%
2021/10/15	2	71.00	0	0.00	70.90	2	2,272	0.09%
2021/10/01	0	0.00	0	70.40	70.60	0	3,394	0.00%
2021/09/28	0	0.00	2	73.60	72.90	-2	3,470	-0.06%
2021/09/27	4	76.80	2	75.05	74.30	2	3,501	0.06%
2021/09/24	1	74.80	1	74.50	74.40	0	3,447	0.00%
2021/09/23	0	0.00	2.1	74.12	74.20	-2.1	3,508	-0.06%
2021/09/22	6	74.00	2	73.90	74.90	4	3,634	0.11%
2021/09/17	0	0.00	1	72.40	72.50	-1	3,556	-0.03%
2021/09/06	0	0.00	2	70.80	70.70	-2	3,574	-0.06%
2021/09/01	1	72.20	0	0.00	71.40	1	3,611	0.03%
2021/08/31	1	72.00	0	0.00	72.40	1	3,594	0.03%
2021/08/24	1	71.20	0	0.00	70.00	1	3,580	0.03%
2021/08/20	0	0.00	1	68.10	67.80	-1	3,572	-0.03%
2021/08/09	3	72.07	0	0.00	72.00	3	3,502	0.09%
2021/08/04	0	0.00	1	74.00	74.20	-1	3,582	-0.03%
2021/08/03	1	73.10	0	0.00	73.30	1	3,616	0.03%
2021/07/30	1	74.60	0	0.00	74.20	1	3,582	0.03%
2021/07/29	1	75.70	1	76.00	76.00	0	3,604	0.00%
2021/07/28	1	75.50	1	76.40	76.10	0	3,565	0.00%
2021/07/26	1	79.50	0	0.00	79.10	1	3,527	0.03%
2021/07/21	0	0.00	1	77.00	76.90	-1	3,547	-0.03%
2021/07/20	1	79.00	0	0.00	79.10	1	3,441	0.03%
2021/07/19	0	0.00	5	79.84	80.50	-5	3,404	-0.15%
2021/07/16	3	79.97	1	80.00	79.80	2	3,355	0.06%
2021/07/15	1	79.00	3	78.93	78.80	-2	3,200	-0.06%
2021/07/14	2.1	78.22	6	79.37	79.00	-4	3,035	-0.13%
2021/07/13	5	77.00	12.1	77.46	77.00	-7.1	2,727	-0.26%
2021/07/12	0	0.00	3	74.50	74.70	-3	2,556	-0.12%
2021/07/05	1	76.60	0	0.00	76.80	1	2,552	0.04%
2021/07/02	2	77.00	0	0.00	76.20	2	2,501	0.08%
2021/07/01	0	0.00	1.5	75.60	75.40	-1.5	2,448	-0.06%
2021/06/30	0	0.00	5	76.00	76.00	-5	2,421	-0.21%
2021/06/29	5	75.52	13	74.46	76.00	-8	2,314	-0.35%
2021/06/28	0	0.00	0.3	72.00	72.00	-0.3	2,112	-0.02%
2021/06/25	1	70.20	10.1	69.90	70.30	-9.1	2,080	-0.44%
2021/06/24	0	0.00	1	69.10	68.90	-1	2,059	-0.05%
2021/06/18	0	0.00	1	68.60	68.60	-1	2,109	-0.05%
2021/06/11	1	68.30	0	0.00	67.80	1	2,299	0.04%
2021/06/10	3	68.60	0	0.00	69.40	3	2,301	0.13%
2021/06/03	1	66.50	0	0.00	66.60	1	2,363	0.04%
2021/06/02	1	66.50	0	0.00	66.90	1	2,384	0.04%
2021/05/20	0	0.00	1	62.90	62.90	-1	2,651	-0.04%
2021/05/14	4	64.30	0	0.00	64.30	4	2,711	0.15%
2021/05/12	2	63.25	0	0.00	62.20	2	2,669	0.07%
2021/05/10	1	69.70	0	0.00	69.00	1	2,582	0.04%
2021/05/06	13	68.81	0.2	68.80	68.80	12.8	2,607	0.49%
2021/05/04	0	0.00	1	70.90	70.70	-1	2,596	-0.04%
2021/04/28	1.2	76.05	1	76.10	75.90	0.2	2,652	0.01%
2021/04/23	0	0.00	1	72.00	72.00	-1	2,577	-0.04%
2021/04/22	5	72.72	0.2	72.80	72.70	4.8	2,565	0.19%
2021/04/20	3	74.67	0	0.00	74.60	3	2,572	0.12%
2021/04/16	1	75.00	0	0.00	75.00	1	2,702	0.04%
2021/04/09	0	0.00	1	76.50	76.20	-1	2,928	-0.03%
2021/04/08	0	0.00	1.8	76.03	75.80	-1.8	2,908	-0.06%
2021/04/07	0	0.00	3.1	74.43	75.70	-3.1	2,908	-0.11%
2021/04/06	1	74.00	2	74.00	73.90	-1	2,893	-0.03%
2021/03/26	0	0.00	1	74.10	73.90	-1	2,933	-0.03%
2021/03/23	1	73.20	1	73.20	73.00	0	2,993	0.00%
2021/03/19	0.5	74.30	0	0.00	74.00	0.5	3,033	0.02%
2021/03/17	1	75.20	1.4	75.01	74.90	-0.4	3,001	-0.01%
2021/03/16	1	75.20	0	0.00	75.20	1	3,058	0.03%
2021/03/11	1	75.20	0	0.00	75.50	1	3,192	0.03%
2021/03/09	0	0.00	1	75.00	75.00	-1	3,261	-0.03%
2021/03/08	1	75.00	0	0.00	75.10	1	3,303	0.03%
2021/03/04	1	75.60	0	0.00	75.00	1	3,344	0.03%
2021/03/03	3	75.30	0	0.00	75.60	3	3,350	0.09%
2021/02/24	0	0.00	4	79.75	78.50	-4	3,639	-0.11%
2021/02/22	1	79.70	0	0.00	78.60	1	3,641	0.03%
2021/02/19	0	0.00	8	78.90	79.00	-8	3,640	-0.22%
2021/02/18	0	0.00	2	78.10	78.90	-2	3,663	-0.05%
2021/02/17	0	0.00	2	77.30	77.40	-2	3,699	-0.05%
2021/02/05	3	76.03	0	0.00	75.70	3	3,707	0.08%
2021/02/03	0.2	75.40	0	0.00	75.30	0.2	3,991	0.00%
2021/01/25	0	0.00	1	76.80	78.00	-1	4,216	-0.02%
2021/01/22	0.1	75.00	0	0.00	75.10	0.1	4,158	0.00%
2021/01/21	3	74.83	0	0.00	74.40	3	4,165	0.07%
2021/01/19	3.1	76.81	0	0.00	76.70	3.1	4,161	0.07%
2021/01/15	0	0.00	5	77.40	77.20	-5	4,118	-0.12%
2021/01/07	2	79.00	0	0.00	79.00	2	4,425	0.05%
2021/01/06	0	0.00	3	79.50	78.80	-3	4,420	-0.07%
2021/01/04	3	81.83	3	82.57	81.50	0	4,336	0.00%
2020/12/31	1	77.10	0	0.00	77.70	1	4,127	0.02%
2020/12/29	0	0.00	5	78.10	78.10	-5	4,109	-0.12%
2020/12/17	3	77.10	3	78.60	78.70	0	4,486	0.00%
2020/12/15	6	75.92	0	0.00	75.90	6	4,621	0.13%
2020/12/14	1	78.00	0	0.00	78.20	1	4,839	0.02%
2020/12/11	1	77.90	0	0.00	78.10	1	4,859	0.02%
2020/12/10	1	77.30	0	0.00	77.50	1	4,866	0.02%
2020/12/08	1	79.40	0	0.00	79.50	1	4,881	0.02%
2020/12/07	2	79.30	0	0.00	80.00	2	4,946	0.04%
2020/11/26	0	0.00	1	84.10	83.30	-1	6,032	-0.02%
2020/11/24	0	0.00	1	84.80	84.60	-1	6,492	-0.02%
2020/11/20	2	82.10	0	0.00	82.10	2	6,788	0.03%
2020/11/19	1	80.30	0	0.00	81.80	1	7,057	0.01%
2020/11/17	1	81.00	0	0.00	80.20	1	7,399	0.01%
2020/11/16	2	80.80	0	0.00	80.80	2	7,421	0.03%
2020/11/11	0	0.00	1	84.00	82.00	-1	7,531	-0.01%
2020/11/10	0	0.00	1	81.60	81.00	-1	7,296	-0.01%
2020/11/05	0	0.00	2	79.50	78.70	-2	7,157	-0.03%
2020/11/04	2	78.80	2	77.45	78.80	0	7,140	0.00%
2020/11/03	0	0.00	1	77.10	76.60	-1	7,096	-0.01%
2020/11/02	1	74.60	0	0.00	74.60	1	7,073	0.01%
2020/10/29	2	76.10	0	0.00	76.80	2	7,040	0.03%
2020/10/28	1	76.50	0	0.00	76.20	1	7,014	0.01%
2020/10/27	0	0.00	1	77.70	78.50	-1	6,982	-0.01%
2020/10/22	1	76.40	0	0.00	77.40	1	6,931	0.01%
2020/10/21	1	78.10	0	0.00	78.10	1	6,890	0.01%
2020/10/16	2	80.25	153	80.17	79.70	-151	6,727	-2.24%	大賣/鉅額交易
2020/10/15	30	76.83	2	78.20	80.10	28	6,535	0.43%
2020/10/14	20	74.80	0	0.00	74.90	20	6,360	0.31%
2020/10/12	1	75.20	0	0.00	76.30	1	6,359	0.02%
2020/10/08	1	76.60	1	77.00	76.60	0	6,367	0.00%
2020/10/07	101	77.85	1	77.80	77.70	100	6,387	1.57%	大買/
2020/10/06	0	0.00	2	77.35	77.40	-2	6,384	-0.03%
2020/09/30	1	75.30	1	76.60	76.40	0	6,386	0.00%
2020/09/28	0	0.00	2	75.80	77.00	-2	6,451	-0.03%
2020/09/25	1	75.90	6	74.83	74.60	-5	6,478	-0.08%
2020/09/24	4	77.35	1	76.30	76.60	3	6,380	0.05%
2020/09/23	1	78.20	1	78.40	78.30	0	6,315	0.00%
2020/09/18	0	0.00	0.1	82.70	82.70	-0.1	6,137	0.00%
2020/09/17	48	82.46	64	83.35	83.90	-16	6,020	-0.27%
2020/09/16	3	80.20	1	80.40	80.10	2	5,739	0.03%
2020/09/15	8	80.28	0	0.00	80.50	8	5,706	0.14%
2020/09/14	1	80.20	0	0.00	79.40	1	5,699	0.02%
2020/09/11	0	0.00	0.5	79.80	79.90	-0.5	5,627	-0.01%
2020/09/10	1.1	80.28	0	0.00	79.00	1.1	5,567	0.02%
2020/09/09	0	0.00	1	80.00	80.70	-1	5,474	-0.02%
2020/09/08	26	81.17	26	79.90	80.20	0	5,407	0.00%
2020/09/07	0.2	79.40	33	81.75	79.40	-32.8	5,325	-0.62%
2020/09/04	0.2	82.70	28	82.34	82.70	-27.8	5,167	-0.54%
2020/09/03	4.1	84.37	110	83.60	83.90	-105.9	5,049	-2.10%	大賣/鉅額交易
2020/09/02	12	85.16	6	85.28	85.10	6	4,860	0.12%
2020/09/01	73	83.83	30.2	83.75	82.50	42.8	4,625	0.93%
2020/08/31	31	83.27	6	82.55	82.50	25	4,152	0.60%
2020/08/28	2	80.10	0	0.00	79.60	2	3,880	0.05%
2020/08/27	66	78.13	17.4	78.78	79.00	48.6	3,587	1.35%
2020/08/26	33.2	75.85	7	75.93	75.80	26.2	3,223	0.81%
2020/08/25	6.1	74.77	0	0.00	75.00	6.1	3,051	0.20%
2020/08/24	3	73.07	8	72.89	74.00	-5	2,725	-0.18%
2020/08/21	0	0.00	32	66.34	69.70	-32	2,459	-1.30%
2020/08/20	40	65.77	11	65.65	65.80	29	2,365	1.23%
2020/08/19	6	68.00	0	0.00	67.70	6	2,285	0.26%
2020/08/18	4	69.25	0	0.00	69.40	4	2,198	0.18%
2020/08/17	2.2	69.58	2	69.50	69.40	0.2	2,076	0.01%
2020/08/13	0.1	67.30	0	0.00	67.10	0.1	2,008	0.00%
2020/08/11	0	0.00	2	64.80	66.10	-2	1,959	-0.10%
2020/08/10	0	0.00	2	65.00	64.80	-2	1,945	-0.10%
2020/08/07	0	0.00	4	65.70	65.60	-4	1,959	-0.20%
2020/08/05	0	0.00	1	65.00	65.20	-1	2,005	-0.05%
2020/08/04	2	64.00	0	0.00	64.00	2	2,042	0.10%
2020/08/03	2	63.80	0	0.00	63.80	2	2,058	0.10%
2020/07/28	1	62.50	1	62.50	62.50	0	2,038	0.00%
2020/07/27	0	0.00	3	62.60	62.00	-3	2,034	-0.15%
2020/07/23	0	0.00	8	65.10	65.10	-8	2,035	-0.39%
2020/07/22	2	65.40	0	0.00	65.70	2	2,041	0.10%
2020/07/21	2	65.00	0	0.00	65.00	2	2,035	0.10%
2020/07/20	4	64.55	0	0.00	64.90	4	2,045	0.20%
2020/07/13	2	68.70	0	0.00	68.70	2	2,052	0.10%
2020/07/08	6	70.10	1	70.20	70.70	5	2,059	0.24%
2020/07/07	5	69.92	0	0.00	70.40	5	2,043	0.24%
2020/07/06	0	0.00	3	69.67	69.50	-3	2,043	-0.15%
2020/06/29	1	62.20	0	0.00	62.40	1	2,124	0.05%
2020/06/24	1	63.30	0	0.00	63.30	1	2,110	0.05%
2020/06/23	2	63.90	0	0.00	64.00	2	2,125	0.09%
2020/06/11	1	65.80	0	0.00	63.90	1	2,261	0.04%
2020/06/05	1	67.00	0	0.00	66.60	1	2,432	0.04%
2020/06/03	0	0.00	0	65.40	65.40	0	2,409	0.00%
2020/05/28	0	0.00	2	64.50	63.90	-2	2,379	-0.08%
2020/05/22	1	62.80	0	0.00	62.50	1	2,439	0.04%
2020/05/20	1	63.00	0	0.00	62.60	1	2,470	0.04%
2020/05/08	0	0.00	0	62.50	62.00	0	2,319	0.00%
2020/05/07	0	0.00	1	62.40	62.40	-1	2,310	-0.04%
2020/05/04	0	0.00	1	61.50	61.50	-1	2,313	-0.04%
2020/04/30	1	62.00	0	0.00	62.40	1	2,316	0.04%
2020/04/29	0	0.00	1	62.10	61.90	-1	2,322	-0.04%
2020/04/28	0	0.00	2	61.30	61.50	-2	2,313	-0.09%
2020/04/27	1	59.50	0	0.00	60.00	1	2,351	0.04%
2020/04/23	0	0.00	1	59.60	59.30	-1	2,344	-0.04%
2020/04/22	0	0.00	1	58.20	58.80	-1	2,318	-0.04%
2020/04/21	1	58.60	0	0.00	57.80	1	2,299	0.04%
2020/04/17	1	60.80	1	60.50	60.20	0	2,266	0.00%
2020/04/16	1	61.50	0	0.00	61.50	1	2,224	0.04%
2020/04/15	0	0.00	5	61.40	61.50	-5	2,208	-0.23%
2020/04/14	5	60.20	0	0.00	60.10	5	2,184	0.23%
2020/04/10	0	0.00	1	59.40	60.00	-1	2,179	-0.05%
2020/04/08	0	0.00	1	59.90	58.80	-1	2,147	-0.05%
2020/03/23	1	46.30	0	0.00	46.10	1	1,856	0.05%
2020/03/20	2	48.60	1	49.60	49.05	1	1,842	0.05%
2020/03/16	4	57.45	0	0.00	55.50	4	1,688	0.24%
2020/03/13	2	56.30	0	0.00	57.60	2	1,672	0.12%
2020/03/11	1	67.50	0	0.00	67.30	1	1,505	0.07%
2020/03/05	0	0.00	1	70.50	70.60	-1	1,562	-0.06%
2020/03/03	1	69.30	1	69.10	69.10	0	1,583	0.00%
2020/02/26	1	68.60	0	0.00	69.00	1	1,602	0.06%
2020/02/25	2	69.00	0	0.00	69.10	2	1,570	0.13%
2020/02/24	1	69.50	3	71.00	69.50	-2	1,523	-0.13%
2020/02/19	0	0.00	1	71.80	71.90	-1	1,536	-0.07%
2020/01/30	1	70.90	4	70.53	70.10	-3	2,168	-0.14%
2020/01/17	1	75.70	0	0.00	75.60	1	2,197	0.05%
2020/01/09	0	0.00	0	74.40	74.20	0	2,277	0.00%
2019/12/31	0	0.00	2	75.50	75.50	-2	2,270	-0.09%
2019/12/26	0	0.00	2	75.80	75.80	-2	2,268	-0.09%
2019/12/23	1	75.50	0	0.00	75.30	1	2,369	0.04%
2019/12/20	2	76.15	0	0.00	76.10	2	2,385	0.08%
2019/12/18	3	75.80	1	75.50	75.60	2	2,390	0.08%
2019/12/09	2	75.30	0	0.00	74.70	2	2,588	0.08%
2019/12/05	1	75.80	0	0.00	75.80	1	2,656	0.04%
2019/12/02	0	0.00	1	74.10	74.50	-1	2,878	-0.03%
2019/11/25	2	74.90	0	0.00	74.90	2	3,207	0.06%
2019/11/21	1	74.70	0	0.00	75.10	1	3,321	0.03%
2019/11/19	1	75.30	1	75.30	75.20	0	3,326	0.00%
2019/11/15	1	74.90	3	74.60	74.10	-2	3,322	-0.06%
2019/11/14	3	74.60	0	0.00	74.40	3	3,332	0.09%
2019/11/13	1	75.00	0	0.00	75.10	1	3,341	0.03%
2019/11/12	1	74.20	3	73.70	74.20	-2	3,370	-0.06%
2019/11/11	4	74.08	3	74.10	73.60	1	3,397	0.03%
2019/11/08	0	0.00	1	75.20	75.00	-1	3,389	-0.03%
2019/11/07	4	74.53	0	0.00	74.50	4	3,402	0.12%
2019/11/06	0	0.00	6	75.63	75.80	-6	3,349	-0.18%
2019/11/01	2	74.85	1	75.60	74.90	1	3,263	0.03%
2019/10/28	2	78.65	3	78.77	78.60	-1	3,016	-0.03%
2019/10/23	0	0.00	1	81.20	80.30	-1	2,977	-0.03%
2019/10/22	4	81.08	0	0.00	80.60	4	2,996	0.13%
2019/10/18	1	81.00	2	82.50	81.00	-1	3,026	-0.03%
2019/10/17	0	0.00	2	81.20	81.20	-2	2,964	-0.07%
2019/10/15	0	0.00	1	81.00	80.60	-1	2,957	-0.03%
2019/10/14	0	0.00	1	82.50	81.00	-1	2,958	-0.03%
2019/10/09	0	0.00	3	80.90	81.00	-3	2,945	-0.10%
2019/10/08	1	81.00	1	82.80	80.60	0	2,935	0.00%
2019/10/07	1	81.60	3	83.27	81.90	-2	2,919	-0.07%
2019/10/04	3	81.90	0	0.00	81.90	3	2,893	0.10%
2019/10/03	1	82.10	0	0.00	82.00	1	2,895	0.03%
2019/10/02	0	0.00	1	82.70	82.60	-1	2,892	-0.03%
2019/10/01	3	82.30	14	82.84	82.30	-11	2,883	-0.38%
2019/09/27	11	81.89	1	81.20	81.60	10	2,870	0.35%
2019/09/26	5	83.30	0	0.00	83.30	5	2,833	0.18%
2019/09/25	0	0.00	0	83.40	83.80	0	2,796	0.00%
2019/09/24	2	83.05	5	83.82	83.00	-3	2,801	-0.11%
2019/09/23	2	83.50	4	83.38	82.80	-2	2,766	-0.07%
2019/09/20	3	83.03	2	83.20	83.00	1	2,772	0.04%
2019/09/19	0	0.00	2	82.65	82.80	-2	2,758	-0.07%
2019/09/18	0	0.00	4	82.33	81.90	-4	2,777	-0.14%
2019/09/17	5	82.34	7	83.61	81.20	-2	2,728	-0.07%
2019/09/16	1	81.50	0	0.00	81.80	1	2,666	0.04%
2019/09/12	2	81.90	0	0.00	81.80	2	2,675	0.07%
2019/09/11	1	81.80	2	81.85	81.50	-1	2,670	-0.04%
2019/09/10	0	0.00	1	81.40	81.30	-1	2,650	-0.04%
2019/09/09	5	80.92	0	0.00	81.50	5	2,612	0.19%
2019/09/06	4	82.10	0	0.00	82.10	4	2,543	0.16%
2019/09/05	3	81.37	0	0.00	81.90	3	2,451	0.12%
2019/09/04	0	0.00	5	81.68	82.00	-5	2,365	-0.21%
2019/09/03	2	80.40	12	80.98	80.70	-10	2,259	-0.44%
2019/09/02	0	0.00	3	78.30	79.00	-3	1,996	-0.15%
2019/08/30	1	79.40	0	0.00	78.80	1	1,958	0.05%
2019/08/28	4	80.55	1	81.00	79.30	3	1,914	0.16%
2019/08/27	6	79.90	0	0.00	79.20	6	1,862	0.32%
2019/08/26	2	76.90	0	0.00	77.00	2	1,752	0.11%
2019/08/23	2	77.30	0	0.00	77.80	2	1,743	0.11%
2019/08/22	3	77.97	0	0.00	77.80	3	1,743	0.17%
2019/08/20	0	0.00	2	77.55	77.80	-2	1,728	-0.12%
2019/08/19	2	77.70	0	0.00	77.80	2	1,724	0.12%
2019/08/16	3	78.10	0	0.00	78.00	3	1,719	0.17%
2019/08/15	0	0.00	4	78.00	77.90	-4	1,728	-0.23%
2019/08/14	2	77.90	0	0.00	77.90	2	1,708	0.12%
2019/08/13	0	0.00	1	77.10	77.20	-1	1,703	-0.06%
2019/08/05	0	0.00	3	75.10	75.10	-3	1,838	-0.16%
2019/08/02	13	76.08	0	0.00	75.80	13	1,915	0.68%
2019/07/30	0	0.00	3	78.90	77.60	-3	2,021	-0.15%
2019/07/29	1	79.00	2	78.60	78.50	-1	2,026	-0.05%
2019/07/26	1	78.90	0	0.00	79.00	1	2,048	0.05%
2019/07/25	2	79.10	0	0.00	79.20	2	2,053	0.10%
2019/07/23	1	77.80	1	78.20	77.70	0	2,090	0.00%
2019/07/15	2	75.70	0	0.00	76.30	2	2,201	0.09%
2019/07/03	5	74.14	0	0.00	74.00	5	2,657	0.19%
2019/07/02	1	74.70	0	0.00	74.70	1	2,677	0.04%
2019/06/27	0	0.00	1	73.00	73.60	-1	2,782	-0.04%
2019/06/26	1	73.30	2	72.20	73.00	-1	2,778	-0.04%
2019/06/20	1	72.30	1	71.60	72.40	0	2,813	0.00%
2019/06/19	1	71.20	0	0.00	71.10	1	2,896	0.03%
2019/06/17	1	70.20	0	0.00	70.50	1	3,057	0.03%
2019/06/04	1	69.60	1	69.90	69.60	0	3,556	0.00%
2019/06/03	1	69.60	0	0.00	69.60	1	3,580	0.03%
2019/05/22	0	0.00	6	70.10	70.40	-6	3,843	-0.16%
2019/05/21	3	68.80	1	68.00	69.50	2	3,853	0.05%
2019/05/20	2	67.55	0	0.00	67.50	2	3,903	0.05%
2019/05/17	2	69.30	0	0.00	68.50	2	3,911	0.05%
2019/05/16	0	0.00	1	70.60	69.70	-1	3,894	-0.03%
2019/05/15	1	69.30	0	0.00	69.20	1	3,886	0.03%
2019/05/13	0	0.00	1	72.20	70.20	-1	3,910	-0.03%
2019/05/10	2	74.65	1	73.50	73.50	1	3,847	0.03%
2019/05/09	0	76.50	0	0.00	75.80	0	3,794	0.00%
2019/05/08	0	0.00	3	77.80	77.50	-3	3,787	-0.08%
2019/05/07	1	78.80	1	78.80	78.70	0	3,763	0.00%
2019/05/06	1	79.50	0	0.00	79.50	1	3,772	0.03%
2019/05/03	1	81.10	0	0.00	81.10	1	3,773	0.03%
2019/04/30	0	0.00	1	79.70	80.00	-1	3,910	-0.03%
2019/04/29	0	0.00	1	78.70	78.60	-1	3,962	-0.03%
2019/04/26	0	0.00	2	80.50	80.00	-2	3,981	-0.05%
2019/04/24	3	80.80	1	80.70	80.80	2	4,000	0.05%
2019/04/22	0	0.00	6	82.02	81.80	-6	4,006	-0.15%
2019/04/18	7	80.71	1	81.80	80.10	6	3,974	0.15%
2019/04/17	8	82.34	0	0.00	82.00	8	3,968	0.20%
2019/04/15	3	81.40	4	82.27	82.80	-1	3,849	-0.03%
2019/04/11	5	80.22	0	0.00	79.90	5	3,945	0.13%
2019/04/10	1	81.00	7	80.79	80.90	-6	4,001	-0.15%
2019/04/09	2	81.65	1	82.20	81.60	1	4,012	0.02%
2019/04/08	0	0.00	5	81.70	81.50	-5	4,052	-0.12%
2019/04/01	9	81.94	12	83.05	82.00	-3	4,061	-0.07%
2019/03/29	7	80.97	0	0.00	81.00	7	3,987	0.18%
2019/03/28	1	80.60	3	80.50	80.50	-2	4,008	-0.05%
2019/03/27	5	80.76	2	80.90	80.90	3	4,039	0.07%
2019/03/25	0	0.00	4	81.15	82.10	-4	4,063	-0.10%
2019/03/22	12	83.43	11	83.88	81.70	1	4,118	0.02%
2019/03/21	2	82.75	2	83.30	82.80	0	4,101	0.00%
2019/03/20	3	83.17	2	82.85	82.80	1	4,119	0.02%
2019/03/19	2	81.90	2	81.50	81.70	0	4,097	0.00%
2019/03/18	6	81.33	14	81.07	81.60	-8	4,130	-0.19%
2019/03/14	1	76.70	0	0.00	76.70	1	3,935	0.03%
2019/03/13	0	0.00	2	78.80	78.20	-2	3,921	-0.05%
2019/03/12	3	78.97	0	0.00	78.70	3	3,938	0.08%
2019/03/06	0	0.00	1	77.90	78.10	-1	4,069	-0.02%
2019/02/25	0	0.00	1	78.60	78.90	-1	4,080	-0.02%
2019/02/20	0	0.00	6	77.17	77.30	-6	3,990	-0.15%
2019/02/19	2	77.60	3	77.27	77.20	-1	3,955	-0.03%
2019/02/18	2	76.10	0	0.00	76.50	2	3,889	0.05%
2019/02/15	1	76.00	0	0.00	75.40	1	3,863	0.03%
2019/02/13	2	76.30	10	77.30	76.30	-8	3,813	-0.21%
2019/02/12	1	76.20	0	0.00	75.70	1	3,760	0.03%
2019/01/30	0	0.00	2	75.40	75.40	-2	3,703	-0.05%
2019/01/29	2	75.30	4	75.10	74.70	-2	3,688	-0.05%
2019/01/28	1	76.40	0	0.00	76.20	1	3,652	0.03%
2019/01/25	5	75.70	0	0.00	75.60	5	3,646	0.14%
2019/01/23	26	76.62	27	76.05	77.30	-1	3,604	-0.03%
2019/01/22	64	75.81	61	76.33	75.50	3	3,566	0.08%
2019/01/21	7	77.36	0	0.00	77.50	7	3,489	0.20%
2019/01/18	1	79.00	0	0.00	78.70	1	3,424	0.03%
2019/01/17	1	80.90	0	0.00	79.40	1	3,394	0.03%
2019/01/16	2	80.60	7	80.57	80.60	-5	3,450	-0.14%
2019/01/15	0	0.00	1	81.10	81.00	-1	3,446	-0.03%
2019/01/14	1	79.90	0	0.00	79.80	1	3,408	0.03%
2019/01/11	1	81.10	1	79.60	79.60	0	3,413	0.00%
2019/01/09	2	82.00	0	0.00	80.60	2	3,377	0.06%
2019/01/08	2	81.80	3	82.30	82.50	-1	3,328	-0.03%
2019/01/07	9	82.27	1	84.20	82.00	8	3,293	0.24%
2019/01/04	6	81.88	6	82.60	83.10	0	3,226	0.00%
2019/01/03	0	0.00	2	82.30	82.20	-2	3,165	-0.06%
2019/01/02	3	81.23	6	81.27	80.90	-3	3,059	-0.10%
2018/12/28	1	78.90	0	0.00	79.90	1	2,974	0.03%
2018/12/27	5	78.56	4	80.15	79.00	1	2,964	0.03%
2018/12/26	2	77.20	0	0.00	77.10	2	2,902	0.07%
2018/12/25	6	78.13	0	0.00	78.10	6	2,887	0.21%
2018/12/24	2	79.15	5	79.96	80.50	-3	2,843	-0.11%
2018/12/22	0	0.00	1	78.10	78.10	-1	2,792	-0.04%
2018/12/21	0	0.00	2	78.15	77.90	-2	2,821	-0.07%
2018/12/20	2	78.00	0	0.00	78.40	2	2,799	0.07%
2018/12/18	2	79.30	0	0.00	78.60	2	2,707	0.07%
2018/12/17	7	80.47	0	0.00	79.10	7	2,711	0.26%
2018/12/14	2	80.75	1	82.00	80.90	1	2,682	0.04%
2018/12/13	22	79.41	22	80.36	80.00	0	2,665	0.00%
2018/12/12	1	80.80	0	0.00	80.50	1	2,751	0.04%
2018/12/11	0	0.00	4	79.48	80.50	-4	2,727	-0.15%
2018/12/10	3	76.87	4	77.13	77.30	-1	2,619	-0.04%
2018/12/07	1	76.50	2	76.60	76.40	-1	2,597	-0.04%
2018/12/06	0	0.00	1	75.60	74.20	-1	2,591	-0.04%
2018/12/03	0	0.00	3	79.03	79.50	-3	2,563	-0.12%
2018/11/30	4	76.85	0	0.00	77.00	4	2,500	0.16%
2018/11/29	5	77.94	1	76.80	77.00	4	2,526	0.16%
2018/11/28	9	77.92	11	77.31	77.50	-2	2,469	-0.08%
2018/11/27	0	0.00	3	73.40	73.60	-3	2,308	-0.13%
2018/11/23	1	71.60	0	0.00	71.10	1	2,275	0.04%
2018/11/22	1	73.10	0	0.00	73.00	1	2,257	0.04%
2018/11/21	1	73.80	0	0.00	73.80	1	2,251	0.04%
2018/11/19	0	0.00	2	74.80	74.70	-2	2,228	-0.09%
2018/11/16	0	0.00	1	73.40	73.40	-1	2,196	-0.05%
2018/11/15	0	0.00	2	72.50	73.90	-2	2,186	-0.09%
2018/11/14	0	0.00	1	73.10	72.80	-1	2,188	-0.05%
2018/11/12	1	73.80	0	0.00	73.30	1	2,190	0.05%
2018/11/09	4	73.60	0	0.00	73.50	4	2,193	0.18%
2018/11/08	1	74.10	1	74.10	73.90	0	2,154	0.00%
2018/11/07	0	0.00	1	72.90	73.20	-1	2,125	-0.05%
2018/11/06	0	0.00	3	72.63	71.50	-3	2,124	-0.14%
2018/11/05	2	73.20	2	72.60	73.00	0	2,099	0.00%
2018/11/02	0	0.00	2	72.00	72.80	-2	2,116	-0.09%
2018/11/01	0	0.00	1	72.20	72.30	-1	2,118	-0.05%
2018/10/31	2	69.95	1	71.50	72.00	1	2,107	0.05%
2018/10/29	1	73.00	0	0.00	68.90	1	2,137	0.05%
2018/10/26	3	73.20	0	0.00	72.60	3	2,098	0.14%
2018/10/25	3	72.90	2	72.85	72.60	1	2,058	0.05%
2018/10/24	2	72.60	1	74.00	74.00	1	2,031	0.05%
2018/10/23	1	71.20	1	71.40	71.20	0	1,948	0.00%
2018/10/17	0	0.00	0	72.00	71.10	0	1,931	0.00%
2018/10/03	0	0.00	3	72.93	72.70	-3	1,991	-0.15%
2018/10/02	1	74.30	1	74.20	74.10	0	1,991	0.00%
2018/10/01	1	74.30	0	0.00	74.20	1	2,005	0.05%
2018/09/28	0	0.00	1	74.80	74.10	-1	2,032	-0.05%
2018/09/27	0	0.00	3	74.50	74.90	-3	2,000	-0.15%
2018/09/26	1	74.70	5	74.10	73.40	-4	1,980	-0.20%
2018/09/21	1	74.60	0	75.00	75.10	1	1,938	0.05%
2018/09/20	0	0.00	2	74.35	74.10	-2	1,904	-0.10%
2018/09/19	7	73.20	0	0.00	72.60	7	1,830	0.38%
2018/09/18	2	74.30	2	74.10	74.10	0	1,753	0.00%
2018/09/06	0	0.00	0	71.90	71.80	0	1,407	0.00%
2018/09/05	0	0.00	1	72.10	71.90	-1	1,384	-0.07%
2018/08/31	2	68.90	2	68.90	68.60	0	1,349	0.00%
2018/08/30	1	68.70	0	0.00	68.90	1	1,365	0.07%
2018/08/24	1	67.60	0	0.00	67.30	1	1,427	0.07%
2018/08/20	0	0.00	2	68.90	68.10	-2	1,419	-0.14%
2018/08/15	2	71.35	0	0.00	71.00	2	1,408	0.14%
2018/08/14	0	0.00	1	72.00	72.10	-1	1,454	-0.07%
2018/08/08	0	0.00	7	79.00	79.00	-7	1,469	-0.48%
2018/08/06	1	79.20	0	0.00	79.10	1	1,475	0.07%
2018/08/03	0	0.00	5	78.92	79.00	-5	1,436	-0.35%
2018/08/02	1	77.00	0	0.00	76.70	1	1,421	0.07%
2018/07/27	1	76.00	2	76.70	76.90	-1	1,476	-0.07%
2018/07/25	2	75.55	0	0.00	75.50	2	1,485	0.13%
2018/07/23	1	78.10	2	77.85	78.20	-1	1,449	-0.07%
2018/07/20	0	0.00	1	77.30	77.20	-1	1,449	-0.07%
2018/07/18	3	77.63	1	78.40	77.60	2	1,464	0.14%
2018/07/13	1	75.60	1	75.70	75.20	0	1,491	0.00%
2018/07/12	1	74.40	0	0.00	75.40	1	1,503	0.07%
2018/07/11	1	75.00	20	74.30	73.70	-19	1,514	-1.25%
2018/07/10	0	0.00	1	74.90	74.80	-1	1,533	-0.07%
2018/07/09	2	73.70	2	74.20	74.40	0	1,534	0.00%
2018/07/06	2	72.55	0	0.00	73.90	2	1,524	0.13%
2018/07/04	6	72.20	0	0.00	71.20	6	1,515	0.40%
2018/06/28	1	70.80	0	0.00	70.50	1	1,564	0.06%
2018/06/21	0	0.00	2	72.10	72.30	-2	1,626	-0.12%
2018/06/19	2	74.30	0	0.00	73.80	2	1,641	0.12%
2018/06/15	1	73.00	0	0.00	73.10	1	1,633	0.06%
2018/06/08	0	0.00	12	74.68	74.50	-12	1,697	-0.71%
2018/06/07	1	73.40	0	0.00	74.00	1	1,681	0.06%
2018/06/06	0	0.00	1	73.90	74.00	-1	1,693	-0.06%
2018/06/05	1	73.50	4	73.65	73.60	-3	1,711	-0.18%
2018/06/04	1	73.10	2	73.75	73.90	-1	1,713	-0.06%
2018/06/01	1	74.00	0	0.00	72.80	1	1,727	0.06%
2018/05/31	0	0.00	8	71.51	71.60	-8	1,710	-0.47%
2018/05/30	0	0.00	2	70.50	70.50	-2	1,748	-0.11%
2018/05/24	1	70.90	0	0.00	70.80	1	1,787	0.06%
2018/05/23	1	70.20	0	0.00	70.10	1	1,784	0.06%
2018/05/22	3	70.60	0	0.00	69.70	3	1,782	0.17%
2018/05/21	0	0.00	4	71.65	71.50	-4	1,742	-0.23%
2018/05/18	0	0.00	1	68.10	68.00	-1	1,704	-0.06%
2018/05/15	1	66.20	0	0.00	67.90	1	1,690	0.06%
2018/05/10	5	66.22	0	0.00	66.00	5	1,672	0.30%
2018/05/08	4	68.15	0	0.00	68.10	4	1,622	0.25%
2018/05/07	4	69.58	0	0.00	69.70	4	1,607	0.25%
2018/05/03	1	69.40	0	0.00	69.60	1	1,615	0.06%
2018/04/20	1	70.00	0	0.00	69.00	1	1,594	0.06%
2018/04/17	1	74.00	0	0.00	73.50	1	1,453	0.07%
2018/04/16	4	74.90	0	0.00	74.80	4	1,423	0.28%
2018/04/13	3	75.90	0	0.00	75.90	3	1,416	0.21%
2018/04/11	5	76.14	0	0.00	76.00	5	1,430	0.35%
2018/04/03	1	77.80	0	0.00	78.00	1	1,452	0.07%
2018/04/02	1	79.20	0	0.00	79.00	1	1,435	0.07%
2018/03/31	0	0.00	1	77.10	77.70	-1	1,402	-0.07%
2018/03/28	1	76.30	0	0.00	76.00	1	1,385	0.07%
2018/03/27	1	76.80	0	0.00	76.90	1	1,353	0.07%
2018/03/26	1	77.30	0	0.00	77.30	1	1,337	0.07%
2018/03/23	2	77.05	0	0.00	77.50	2	1,326	0.15%
2018/03/19	2	79.45	0	0.00	79.40	2	1,273	0.16%
2018/03/16	1	80.00	1	80.10	79.80	0	1,259	0.00%
2018/03/13	1	78.90	0	0.00	79.10	1	1,194	0.08%
2018/03/12	1	79.10	0	0.00	78.80	1	1,181	0.08%
2018/03/07	1	78.00	0	0.00	78.00	1	1,145	0.09%
2018/03/05	1	78.60	0	0.00	78.50	1	1,103	0.09%
2018/03/02	1	79.60	0	0.00	79.70	1	1,062	0.09%
2018/03/01	2	80.60	0	0.00	80.10	2	1,068	0.19%
2018/02/27	6	81.50	0	0.00	81.60	6	1,081	0.55%
2018/02/22	10	80.00	0	0.00	80.20	10	1,086	0.92%
2018/02/06	0	0.00	1	83.30	81.30	-1	1,120	-0.09%
2018/02/05	1	84.50	1	84.70	84.20	0	1,104	0.00%
2018/02/02	1	85.40	0	0.00	85.20	1	1,111	0.09%
2018/01/31	0	0.00	1	87.20	86.80	-1	1,158	-0.09%
2018/01/30	1	85.80	0	0.00	85.80	1	1,157	0.09%
2018/01/24	1	87.90	0	0.00	88.20	1	1,161	0.09%
2018/01/23	2	87.90	1	87.40	86.90	1	1,152	0.09%
2018/01/22	0	0.00	1	86.20	86.90	-1	1,140	-0.09%
2018/01/18	2	86.70	0	0.00	86.70	2	1,151	0.17%
2018/01/16	0	0.00	1	87.30	86.30	-1	1,157	-0.09%
2018/01/09	2	85.70	0	0.00	85.70	2	1,282	0.16%
2018/01/05	1	88.40	0	0.00	88.10	1	1,283	0.08%
2018/01/03	0	0.00	1	87.00	87.20	-1	1,247	-0.08%