橘子 (6180)-永豐金-竹科券商分點個股進出

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

橘子

(6180)

可現股當沖

股價
84.4
漲跌
▼0.3
漲幅
-0.35%
成交量
1,352張
產業
上櫃文化創意指數
503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

橘子 (6180)籌碼相關－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	3	84.80	1	84.60	84.40	2	1,466	0.14%
2024/05/16	2	83.65	2.2	83.85	84.70	-0.2	1,457	-0.01%
2024/05/15	9	84.23	7	84.23	84.20	2	1,438	0.14%
2024/05/14	8	87.15	10	86.56	87.50	-2	1,416	-0.14%
2024/05/13	2	83.25	0	0.00	83.50	2	1,304	0.15%
2024/05/10	3	81.40	2	81.75	82.00	1	1,316	0.08%
2024/05/09	10	81.72	7	81.83	81.10	3	1,389	0.22%
2024/05/08	4	79.40	0.5	80.00	80.40	3.5	1,434	0.24%
2024/05/07	0	0.00	1.3	78.66	78.70	-1.3	1,421	-0.09%
2024/05/06	8	78.78	1	82.00	77.90	7	1,402	0.50%
2024/05/03	22	80.25	4	79.90	79.70	18	1,338	1.34%
2024/05/02	2	77.60	1	78.00	78.00	1	1,286	0.08%
2024/04/30	0	0.00	1	76.10	76.80	-1	1,300	-0.08%
2024/04/29	4	76.58	0	0.00	75.80	4	1,290	0.31%
2024/04/24	0	0.00	1	71.80	72.10	-1	1,278	-0.08%
2024/04/23	0	0.00	10	71.67	71.80	-10	1,283	-0.78%
2024/04/22	10	70.86	0	0.00	70.80	10	1,286	0.78%
2024/04/19	1.1	70.18	0.2	70.40	70.50	1	1,289	0.07%
2024/04/18	0	0.00	2	71.80	72.10	-2	1,278	-0.16%
2024/04/17	2	71.50	1	71.10	71.90	1	1,285	0.08%
2024/04/16	0	0.00	7	70.86	70.50	-7	1,287	-0.54%
2024/04/15	0	74.30	8	73.85	73.10	-8	1,275	-0.63%
2024/04/12	12	74.75	0	0.00	74.70	12	1,275	0.94%
2024/04/11	1	75.00	0	0.00	75.30	1	1,282	0.08%
2024/04/10	1.1	74.90	21	74.90	75.30	-20	1,346	-1.48%
2024/04/09	2	73.30	0	0.00	73.10	2	1,375	0.15%
2024/04/08	0.1	73.36	2	73.30	73.30	-1.9	1,376	-0.14%
2024/04/01	0.1	72.70	0	0.00	73.00	0.1	1,379	0.01%
2024/03/29	0.1	72.70	0	0.00	72.80	0.1	1,374	0.00%
2024/03/27	1	72.40	0	0.00	73.30	1	1,383	0.07%
2024/03/22	0	0.00	2	73.90	73.80	-2	1,377	-0.15%
2024/03/14	1	76.00	1	77.20	75.50	0	1,436	0.00%
2024/03/13	0	0.00	6	75.93	76.40	-6	1,420	-0.42%
2024/03/12	4	76.95	5	76.84	76.90	-1	1,427	-0.07%
2024/03/11	0	76.60	2	76.26	76.70	-2	1,408	-0.14%
2024/03/08	1	73.40	3.3	73.22	73.10	-2.3	1,349	-0.17%
2024/03/07	4	73.50	2	74.00	73.80	2	1,339	0.15%
2024/03/06	2	72.35	0	0.00	72.10	2	1,360	0.15%
2024/03/05	2	72.20	1	71.80	71.90	1	1,432	0.07%
2024/03/04	0	0.00	0	70.80	70.90	0	1,457	0.00%
2024/03/01	0	0.00	2	71.00	70.60	-2	1,466	-0.14%
2024/02/27	2	69.70	0	0.00	69.60	2	1,460	0.14%
2024/02/22	1	70.40	6	70.47	70.50	-5	1,455	-0.34%
2024/02/20	0.1	71.60	0	0.00	70.40	0.1	1,453	0.00%
2024/02/19	0	0.00	6	71.52	71.90	-6	1,440	-0.42%
2024/02/15	3.3	70.28	0	0.00	71.30	3.3	1,419	0.23%
2024/02/05	2	74.15	2	74.60	74.90	0	1,361	0.00%
2024/02/02	5	74.42	0	0.00	75.10	5	1,349	0.37%
2024/02/01	30	77.84	2.5	78.20	77.80	27.5	1,290	2.13%
2024/01/31	0	0.00	2.1	77.83	77.30	-2.1	1,198	-0.18%
2024/01/24	1	76.80	1	75.00	75.00	0	1,060	0.00%
2024/01/23	0	0.00	0.1	75.10	75.90	-0.1	1,023	-0.01%
2024/01/22	0	0.00	2	75.75	75.70	-2	1,013	-0.20%
2024/01/12	1	74.20	0	0.00	74.20	1	975	0.10%
2024/01/10	0	0.00	0.6	73.40	73.90	-0.6	966	-0.06%
2024/01/08	0	0.00	0	74.40	73.80	0	958	0.00%
2024/01/04	0	0.00	2	76.60	74.80	-2	943	-0.21%
2024/01/03	3.6	76.48	0	0.00	76.90	3.6	875	0.41%
2023/12/15	0.1	75.55	0	0.00	75.00	0.1	725	0.01%
2023/12/14	1	76.50	0	0.00	75.40	1	711	0.14%
2023/12/12	1	75.70	0	0.00	75.80	1	685	0.15%
2023/12/11	0	0.00	1.1	76.77	76.60	-1.1	663	-0.17%
2023/12/08	0	74.70	0	0.00	75.20	0	623	0.00%
2023/12/07	2	75.20	0	0.00	75.40	2	613	0.33%
2023/12/06	1	74.00	0	0.00	73.70	1	595	0.17%
2023/12/05	2	73.50	1	74.40	75.40	1	571	0.18%
2023/12/04	0	0.00	1	75.90	75.40	-1	544	-0.18%
2023/12/01	4	77.25	4	77.20	76.00	0	525	0.00%
2023/11/30	0	76.50	0	0.00	76.80	0	462	0.00%
2023/11/29	0	0.00	0.5	74.00	74.40	-0.5	381	-0.13%
2023/11/27	2	71.35	0	0.00	70.70	2	333	0.60%
2023/11/21	1	71.40	0	0.00	71.30	1	326	0.31%
2023/11/15	0	0.00	0	69.30	69.20	0	309	0.00%
2023/11/13	0	0.00	2	68.75	69.00	-2	318	-0.63%
2023/11/07	2	69.95	0	0.00	69.80	2	304	0.66%
2023/10/25	0	66.80	0	0.00	66.70	0	394	0.00%
2023/10/24	0	0.00	1	66.50	66.60	-1	423	-0.24%
2023/10/18	1	65.20	0	0.00	65.20	1	505	0.20%
2023/10/13	0	66.09	0	0.00	65.60	0	546	0.00%
2023/10/11	1	65.60	0	0.00	65.50	1	570	0.18%
2023/10/06	0	0.00	1	66.90	66.90	-1	597	-0.17%
2023/10/03	1	66.10	0	0.00	66.00	1	654	0.15%
2023/09/27	0	66.30	0	0.00	66.00	0	755	0.00%
2023/09/19	0.5	66.80	0	0.00	66.80	0.5	1,150	0.04%
2023/09/15	0	66.90	0	0.00	66.60	0	1,216	0.00%
2023/09/11	0	67.40	2	66.60	66.50	-2	1,312	-0.15%
2023/09/07	0	0.00	1	68.90	68.80	-1	1,336	-0.07%
2023/09/01	0	68.00	1	67.90	67.20	-1	1,483	-0.07%
2023/08/31	0	0.00	1	68.10	67.80	-1	1,535	-0.07%
2023/08/30	0	66.80	0	0.00	67.30	0	1,660	0.00%
2023/08/29	0	66.50	0	0.00	66.30	0	1,827	0.00%
2023/08/25	0	0.00	1	66.50	66.10	-1	2,149	-0.05%
2023/08/10	1	66.40	10	66.70	66.40	-9	2,249	-0.40%
2023/08/08	0	66.80	3	66.80	67.00	-3	2,244	-0.13%
2023/08/04	1	70.30	1	70.50	70.30	0	2,234	0.00%
2023/08/02	1	70.00	5	70.70	70.00	-4	2,259	-0.18%
2023/08/01	1	70.70	9	70.81	70.90	-8	2,275	-0.35%
2023/07/31	0	0.00	13	70.81	70.60	-13	2,297	-0.57%
2023/07/28	1	76.80	0	0.00	76.80	1	2,284	0.04%
2023/07/27	8	75.25	8	75.26	75.40	0	2,277	0.00%
2023/07/26	5	74.26	2	74.50	74.20	3	2,261	0.13%
2023/07/25	1	74.10	41	74.29	74.90	-40	2,268	-1.76%
2023/07/24	1	74.00	23.1	73.83	73.70	-22.1	2,257	-0.98%
2023/07/20	0	0.00	2	77.30	77.70	-2	2,234	-0.09%
2023/07/17	2	78.60	11	78.90	78.90	-9	2,247	-0.40%
2023/07/14	1	78.80	1	78.70	78.70	0	2,241	0.00%
2023/07/13	0	0.00	1	79.00	78.80	-1	2,252	-0.04%
2023/07/12	1	78.80	0	0.00	77.60	1	2,269	0.04%
2023/07/10	0	0.00	1	79.11	78.00	-1	2,283	-0.04%
2023/07/07	0	0.00	1	80.00	79.70	-1	2,283	-0.04%
2023/07/06	3	82.33	2	81.60	80.60	1	2,268	0.04%
2023/07/05	0	0.00	0.5	80.80	81.80	-0.5	2,230	-0.02%
2023/07/04	3	80.30	0.1	80.50	80.40	3	2,212	0.13%
2023/07/03	17	80.85	1.1	81.54	80.70	15.9	2,216	0.72%
2023/06/30	4	82.10	0	0.00	81.90	4	2,199	0.18%
2023/06/28	1	82.70	0	0.00	82.30	1	2,201	0.05%
2023/06/27	23.5	86.00	18	85.80	83.30	5.5	2,149	0.26%
2023/06/26	1	82.50	1.1	83.13	82.50	-0.1	1,945	0.00%
2023/06/21	0.1	81.40	0	0.00	81.30	0.1	1,919	0.00%
2023/06/20	0.1	82.50	1	81.80	81.40	-0.9	1,938	-0.05%
2023/06/19	2	80.30	2	81.40	81.30	0	1,910	0.00%
2023/06/16	0	0.00	12	80.45	80.50	-12	1,926	-0.62%
2023/06/15	4	79.13	1	79.20	79.10	3	1,916	0.16%
2023/06/14	3	80.03	0	0.00	79.90	3	1,911	0.16%
2023/06/13	1	80.30	0	80.40	80.40	1	1,947	0.05%
2023/06/12	2	81.35	3	81.37	80.30	-1	1,959	-0.05%
2023/06/09	4	81.73	6	81.67	81.70	-2	1,990	-0.10%
2023/06/08	1	81.90	7	84.21	82.20	-6	2,065	-0.29%
2023/06/07	0	0.00	6	84.55	83.80	-6	2,133	-0.28%
2023/06/06	2	84.00	3	84.20	84.00	-1	2,149	-0.05%
2023/06/05	3	85.37	2.4	84.91	84.70	0.7	2,214	0.03%
2023/06/02	11	83.75	6.1	82.90	83.60	4.9	2,178	0.23%
2023/06/01	22	81.80	11	81.29	81.70	11	2,047	0.54%
2023/05/31	0	0.00	3	77.16	77.80	-3	1,812	-0.17%
2023/05/30	6	76.02	0.1	75.20	75.10	5.9	1,769	0.33%
2023/05/29	0	0.00	0	75.50	75.50	0	1,780	0.00%
2023/05/26	1	73.70	0	73.90	73.60	1	1,772	0.06%
2023/05/25	2	73.95	0	0.00	73.90	2	1,788	0.11%
2023/05/24	8	74.20	0	74.30	74.20	8	1,824	0.44%
2023/05/23	2	74.40	0	0.00	74.40	2	1,909	0.10%
2023/05/22	1	73.60	0	0.00	74.10	1	2,053	0.05%
2023/05/19	29	73.82	0.1	74.00	73.90	29	2,071	1.40%
2023/05/16	0	0.00	1	72.80	72.50	-1	2,460	-0.04%
2023/05/12	0	0.00	1	73.00	72.90	-1	2,597	-0.04%
2023/05/11	1	72.50	1	72.50	72.50	0	2,667	0.00%
2023/05/10	0.2	73.76	13	73.40	74.20	-12.9	2,786	-0.46%
2023/05/09	0	0.00	1	74.60	73.20	-1	2,837	-0.04%
2023/05/08	7	75.23	0	0.00	75.10	7	2,859	0.24%
2023/05/05	0.1	75.10	1	75.10	75.00	-0.9	2,882	-0.03%
2023/05/04	1	74.20	5	74.60	74.20	-4	2,906	-0.14%
2023/05/02	1	74.00	0	0.00	73.70	1	3,060	0.03%
2023/04/28	5	73.60	1	73.70	73.80	4	3,224	0.12%
2023/04/25	1	70.10	0	70.50	70.30	1	3,309	0.03%
2023/04/21	12	71.63	0.1	71.40	71.20	11.9	3,337	0.36%
2023/04/20	5	73.10	1	72.80	72.80	4	3,343	0.12%
2023/04/19	3	73.60	0	0.00	73.70	3	3,359	0.09%
2023/04/18	9	73.99	0	0.00	73.50	9	3,451	0.26%
2023/04/17	18	74.83	0	0.00	74.70	18	3,682	0.49%
2023/04/14	0	0.00	7	74.20	74.30	-7	3,705	-0.19%
2023/04/12	1	74.10	1	73.90	73.80	0	3,963	0.00%
2023/04/11	2	73.20	0	0.00	73.20	2	4,091	0.05%
2023/04/10	3	73.27	0	0.00	73.10	3	4,099	0.07%
2023/04/07	0	73.10	0	0.00	73.40	0	4,112	0.00%
2023/03/31	0	73.70	0.1	73.70	73.20	0	4,096	0.00%
2023/03/30	4	72.65	0	0.00	72.90	4	4,087	0.10%
2023/03/29	2.1	73.36	0	0.00	73.70	2.1	4,068	0.05%
2023/03/28	5	73.44	0	0.00	72.20	5	4,085	0.12%
2023/03/27	6	73.83	0	0.00	73.00	6	4,079	0.15%
2023/03/24	0	74.80	0	0.00	74.40	0	4,068	0.00%
2023/03/23	3	72.87	0.1	73.10	72.40	3	4,058	0.07%
2023/03/22	6	73.80	0.2	73.98	73.50	5.8	4,037	0.14%
2023/03/21	0	74.00	0.5	73.78	73.30	-0.5	4,038	-0.01%
2023/03/17	0.3	74.80	0	0.00	74.10	0.3	4,017	0.01%
2023/03/16	0.2	73.95	26	73.92	73.90	-25.8	4,008	-0.64%
2023/03/15	0	76.60	0	0.00	75.40	0	3,976	0.00%
2023/03/14	3.3	76.24	2	76.00	75.80	1.3	4,021	0.03%
2023/03/13	0.1	78.90	1	75.50	78.60	-1	3,978	-0.02%
2023/03/10	10.3	80.51	24.1	79.27	79.20	-13.8	3,888	-0.36%
2023/03/09	19	88.35	0.3	88.30	87.90	18.7	3,800	0.49%
2023/03/08	24	87.79	43.1	86.79	87.60	-19.1	3,853	-0.50%
2023/03/07	4	87.04	3.1	86.48	85.90	0.9	3,739	0.02%
2023/03/06	1.1	85.11	0.3	84.02	85.10	0.8	3,652	0.02%
2023/03/03	0.4	83.01	0	0.00	83.50	0.4	3,624	0.01%
2023/03/02	1	81.71	1	82.20	81.70	0	3,605	0.00%
2023/03/01	0.6	82.20	3	82.17	82.20	-2.4	3,596	-0.07%
2023/02/24	0	0.00	4	80.90	80.80	-4	3,581	-0.11%
2023/02/23	0	80.29	1.5	79.88	80.10	-1.5	3,607	-0.04%
2023/02/22	3	80.97	0.2	81.20	80.00	2.8	3,605	0.08%
2023/02/21	3	81.97	6	82.42	82.50	-3	3,568	-0.08%
2023/02/20	28	80.66	3.8	79.61	80.60	24.2	3,480	0.70%
2023/02/17	3.2	82.49	1	82.40	82.50	2.2	3,334	0.07%
2023/02/16	8.1	82.19	3.3	82.23	82.20	4.8	3,319	0.14%
2023/02/15	20.2	81.78	8.3	82.54	83.20	11.9	3,252	0.36%
2023/02/14	1.2	90.66	4.4	85.69	82.80	-3.2	3,121	-0.10%
2023/02/13	4.5	91.54	5	91.58	92.00	-0.5	2,916	-0.02%
2023/02/10	1	89.51	5	90.66	89.50	-4	2,862	-0.14%
2023/02/09	1	90.30	0	0.00	89.80	1	2,798	0.04%
2023/02/08	7.2	87.16	16	85.83	90.10	-8.9	2,747	-0.32%
2023/02/07	6	83.00	5	83.14	83.50	1	2,614	0.04%
2023/02/06	17.2	81.74	14.5	81.71	81.70	2.7	2,564	0.11%
2023/02/03	19	81.82	13.3	81.65	81.90	5.7	2,514	0.23%
2023/02/02	11	81.78	15.2	81.68	81.90	-4.2	2,467	-0.17%
2023/02/01	29	81.17	27	80.16	81.80	2	2,416	0.08%
2023/01/31	7.6	80.04	6.1	80.23	80.50	1.5	2,340	0.06%
2023/01/30	25	78.24	35.1	77.62	79.50	-10.1	2,224	-0.45%
2023/01/17	1.5	73.22	2.6	73.55	73.80	-1.1	2,047	-0.05%
2023/01/16	1.6	71.58	5	71.98	72.30	-3.4	1,975	-0.17%
2023/01/13	5.1	71.72	13	71.91	71.30	-8	1,954	-0.41%
2023/01/12	5	72.02	1	73.10	71.40	4	1,927	0.21%
2023/01/11	5	72.90	0	0.00	72.80	5	1,901	0.26%
2023/01/10	15	72.36	15	72.75	72.30	0	1,865	0.00%
2023/01/09	0.3	72.70	1	72.50	72.90	-0.8	1,834	-0.04%
2023/01/06	10	72.66	10.3	72.51	73.00	-0.3	1,800	-0.01%
2023/01/05	59	72.68	58	71.92	72.60	1	1,714	0.06%
2023/01/04	3	69.90	2.1	70.37	71.20	0.9	1,460	0.06%
2023/01/03	23	71.06	30.2	71.18	70.10	-7.2	1,397	-0.52%
2022/12/30	5	69.62	26	68.16	69.90	-21	1,205	-1.74%
2022/12/29	49	68.18	20.1	68.64	67.50	28.9	1,092	2.65%
2022/12/28	6	68.07	12	67.74	67.30	-6	944	-0.64%
2022/12/27	5	67.18	10	67.50	67.20	-5	927	-0.54%
2022/12/26	0	0.00	11	66.20	66.40	-11	911	-1.21%
2022/12/23	10.2	65.95	2	66.40	65.60	8.2	912	0.89%
2022/12/22	5.1	65.70	8	65.20	65.20	-2.9	918	-0.32%
2022/12/21	5.1	66.00	5	66.14	66.00	0.1	912	0.01%
2022/12/20	6.1	65.85	16	67.33	65.20	-10	908	-1.09%
2022/12/19	0.4	67.65	3	68.23	68.30	-2.6	876	-0.30%
2022/12/16	1.1	67.04	0	0.00	67.00	1.1	861	0.13%
2022/12/15	0.2	67.59	0	0.00	67.30	0.2	854	0.03%
2022/12/14	1.2	67.25	0	0.00	66.90	1.2	841	0.14%
2022/12/13	1	66.90	0	0.00	67.70	1	832	0.12%
2022/12/12	2.1	66.26	0	0.00	67.00	2.1	818	0.25%
2022/12/09	1	67.60	0	0.00	67.60	1	807	0.12%
2022/12/08	3.1	66.91	1	67.50	67.60	2.1	800	0.26%
2022/12/07	3	67.27	1	67.10	66.70	2	794	0.25%
2022/12/06	8	69.05	1	68.20	68.10	7	777	0.90%
2022/12/02	0	0.00	2	67.30	67.10	-2	713	-0.28%
2022/11/30	3	64.83	3	66.27	66.90	0	657	0.00%
2022/11/29	1	61.30	0	0.00	61.90	1	556	0.18%
2022/11/28	0	0.00	1	61.70	61.70	-1	555	-0.18%
2022/11/23	0	0.00	10	61.65	61.10	-10	529	-1.89%
2022/11/18	1	61.70	0	0.00	61.70	1	465	0.21%
2022/11/15	10	59.82	2	59.70	59.50	8	430	1.86%
2022/11/14	0	0.00	20	59.30	59.50	-20	427	-4.68%
2022/11/10	13	57.70	6	58.30	57.90	7	415	1.68%
2022/11/09	3	58.80	12	59.30	58.80	-9	411	-2.19%
2022/11/08	5	58.66	14	59.18	58.60	-9	404	-2.23%
2022/11/07	0	0.00	31	58.35	58.30	-31	395	-7.83%
2022/11/04	21	57.12	21	57.75	56.90	0	383	0.00%
2022/10/31	0	53.80	0	0.00	53.70	0	370	0.00%
2022/10/20	1	52.70	0	0.00	52.70	1	377	0.27%
2022/10/18	0	52.70	0	0.00	53.40	0	381	0.00%
2022/10/13	13	54.16	0	0.00	53.00	13	388	3.35%
2022/10/11	1	56.00	0	0.00	55.80	1	379	0.26%
2022/09/29	0	0.00	1	56.50	57.40	-1	444	-0.22%
2022/09/14	10	57.80	0	0.00	57.90	10	530	1.89%
2022/09/13	12	58.48	0	0.00	58.40	12	533	2.25%
2022/08/29	4	59.90	0	0.00	60.00	4	711	0.56%
2022/08/25	4	60.50	1	60.50	60.40	3	758	0.40%
2022/08/23	5	60.60	0	0.00	60.60	5	778	0.64%
2022/08/22	9	61.16	0	0.00	61.10	9	785	1.15%
2022/08/17	1	62.10	3	62.00	62.00	-2	868	-0.23%
2022/08/16	1	61.00	0	0.00	61.20	1	870	0.11%
2022/08/12	1	61.60	1	61.30	61.50	0	889	0.00%
2022/08/10	0	0.00	5	62.02	61.50	-5	902	-0.55%
2022/08/05	13	60.23	0	0.00	60.90	13	912	1.42%
2022/08/04	0	0.00	1	58.90	59.20	-1	907	-0.11%
2022/08/02	0	0.00	0	59.40	59.10	0	918	0.00%
2022/07/29	1	59.40	0	0.00	59.30	1	931	0.11%
2022/07/28	0	0.00	1	59.10	59.40	-1	945	-0.11%
2022/07/22	1	59.10	0	0.00	59.40	1	972	0.10%
2022/07/14	0	57.10	1	56.70	57.30	-1	1,021	-0.10%
2022/07/11	1	56.10	0	0.00	55.70	1	1,013	0.10%
2022/07/08	2	55.20	1	55.30	55.30	1	1,011	0.10%
2022/07/07	0	0.00	1	55.20	55.50	-1	1,020	-0.10%
2022/07/06	1	59.90	0	0.00	59.90	1	989	0.10%
2022/06/27	1	65.30	0	0.00	65.80	1	970	0.10%
2022/06/24	9	64.27	0	0.00	64.40	9	985	0.91%
2022/06/20	0	0.00	1	63.50	63.50	-1	1,054	-0.09%
2022/06/13	0	0.00	4	68.10	68.10	-4	1,081	-0.37%
2022/06/09	4	70.90	5	70.20	70.20	-1	1,109	-0.09%
2022/06/08	0	0.00	4.1	70.40	70.80	-4.1	1,156	-0.35%
2022/06/06	5	69.20	0	0.00	69.00	5	1,104	0.45%
2022/05/27	0	0.00	1	67.90	67.80	-1	1,071	-0.09%
2022/05/26	1	69.10	7	68.43	67.90	-6	1,070	-0.56%
2022/05/25	4	68.55	3	68.27	68.10	1	1,054	0.09%
2022/05/23	1	66.90	1	66.60	66.80	0	1,028	0.00%
2022/05/20	1	67.80	0	0.00	67.50	1	1,041	0.10%
2022/05/19	1	68.00	0	0.00	68.00	1	1,032	0.10%
2022/05/16	0	0.00	0	67.10	66.50	0	1,029	0.00%
2022/05/11	0	0.00	1	66.40	66.40	-1	1,065	-0.09%
2022/05/04	1	68.00	1	66.50	65.80	0	1,182	0.00%
2022/04/22	0.1	64.70	0	0.00	66.30	0.1	1,557	0.01%
2022/04/18	1	64.70	0	0.00	64.60	1	1,749	0.06%
2022/04/12	0	65.30	0	0.00	65.20	0	2,313	0.00%
2022/04/11	1	66.00	0	0.00	65.00	1	2,389	0.04%
2022/04/08	0	0.00	2	68.00	68.40	-2	2,496	-0.08%
2022/04/06	0	68.55	0	0.00	68.20	0	2,769	0.00%
2022/04/01	0	0.00	5	68.00	68.00	-5	2,791	-0.18%
2022/03/29	0	0.00	3	69.20	69.10	-3	2,960	-0.10%
2022/03/28	0	0.00	1	67.90	68.00	-1	3,022	-0.03%
2022/03/25	0	0.00	2	69.20	68.40	-2	3,229	-0.06%
2022/03/24	6	67.90	3	68.40	68.40	3	3,556	0.08%
2022/03/15	0	0.00	2.1	67.07	67.00	-2.1	4,740	-0.04%
2022/03/14	2	66.05	0	0.00	66.50	2	4,721	0.04%
2022/03/11	1	65.00	6	66.13	66.00	-5	4,752	-0.11%
2022/03/10	1	62.00	0	0.00	62.50	1	4,681	0.02%
2022/03/09	1	61.50	0	0.00	61.60	1	4,681	0.02%
2022/03/07	1	61.30	1	61.20	61.30	0	4,676	0.00%
2022/03/03	1	63.90	0	0.00	63.70	1	4,663	0.02%
2022/03/02	1	64.00	0	0.00	64.00	1	4,661	0.02%
2022/02/25	1	63.50	0	0.00	63.30	1	4,650	0.02%
2022/02/23	0	0.00	1	65.10	65.00	-1	4,628	-0.02%
2022/02/17	1	66.30	0	0.00	66.50	1	4,636	0.02%
2022/02/16	6	67.18	0	0.00	67.00	6	4,634	0.13%
2022/02/10	0	0.00	1	67.00	67.10	-1	4,574	-0.02%
2022/02/09	1	68.20	1	66.70	67.20	0	4,552	0.00%
2022/02/07	15	66.09	15	65.35	65.90	0	4,487	0.00%
2022/01/24	4	66.60	5	66.02	65.20	-1	4,413	-0.02%
2022/01/21	12	67.20	5	67.34	67.30	7	4,311	0.16%
2022/01/20	1	64.90	0	0.00	65.00	1	4,188	0.02%
2022/01/19	26	66.14	25	65.75	65.40	1	4,162	0.02%
2022/01/18	19	65.72	29	65.11	64.70	-10	4,070	-0.25%
2022/01/17	10	64.00	0	0.00	64.00	10	4,028	0.25%
2022/01/14	0	0.00	1	64.00	64.30	-1	4,008	-0.02%
2022/01/12	1	64.20	2	65.10	65.00	-1	3,952	-0.03%
2022/01/11	1	64.80	0	0.00	64.80	1	3,899	0.03%
2022/01/10	0	0.00	3	68.63	67.60	-3	3,778	-0.08%
2022/01/07	7	72.13	14	70.89	70.10	-7	3,661	-0.19%
2022/01/06	18	70.44	26	69.46	69.70	-8	3,361	-0.24%
2022/01/05	1	69.20	0	0.00	69.40	1	3,235	0.03%
2022/01/04	10	69.21	18	69.06	68.40	-8	3,178	-0.25%
2022/01/03	45	70.77	34	70.64	70.50	11	3,112	0.35%
2021/12/30	18	71.32	10	70.89	70.50	8	2,984	0.27%
2021/12/29	2	69.00	5	67.32	69.00	-3	2,745	-0.11%
2021/12/28	0	0.00	1	67.40	67.10	-1	2,704	-0.04%
2021/12/27	2	66.50	2	66.50	66.40	0	2,682	0.00%
2021/12/24	5	66.80	7.1	67.58	66.80	-2.1	2,644	-0.08%
2021/12/23	1	68.20	3	68.87	68.30	-2	2,567	-0.08%
2021/12/22	8	68.85	8	68.84	69.10	0	2,496	0.00%
2021/12/21	24	69.60	19	68.59	68.60	5	2,412	0.21%
2021/12/20	32	71.56	43	72.03	70.40	-11	2,188	-0.50%
2021/12/17	66.1	70.14	62	70.45	71.10	4	1,816	0.22%
2021/12/16	8	68.29	461.1	68.15	68.80	-453.1	1,375	-32.94%	大賣/鉅額交易
2021/12/15	142	68.61	45	67.32	66.80	97	1,098	8.83%	大買/
2021/12/14	352.2	66.31	7	66.14	64.70	345.2	813	42.42%	大買/鉅額交易
2021/12/13	0	0.00	9	63.88	64.70	-9	640	-1.41%
2021/12/10	0	63.50	1.2	62.78	63.40	-1.2	578	-0.20%
2021/12/07	2	61.90	12.1	61.80	62.60	-10.1	488	-2.06%
2021/12/06	0	0.00	4	61.00	61.00	-4	437	-0.91%
2021/12/01	0	0.00	1	59.50	61.00	-1	430	-0.23%
2021/11/30	0	0.00	0.1	60.00	60.00	-0.1	427	-0.02%
2021/11/19	0	0.00	1	61.40	61.10	-1	461	-0.22%
2021/11/18	0	0.00	1	61.00	60.90	-1	457	-0.22%
2021/11/16	0	0.00	1	60.50	60.50	-1	456	-0.22%
2021/11/11	1	58.50	0	0.00	58.50	1	447	0.22%
2021/11/09	1	58.10	1	58.20	58.60	0	465	0.00%
2021/11/03	0	0.00	4	59.20	59.30	-4	483	-0.83%
2021/11/02	1	58.90	0	0.00	58.10	1	475	0.21%
2021/10/26	1	56.30	0	0.00	56.30	1	478	0.21%
2021/10/15	0	0.00	2	55.90	55.70	-2	561	-0.36%
2021/10/06	1	54.10	0	0.00	54.00	1	660	0.15%
2021/10/05	0	0.00	1	54.50	54.40	-1	662	-0.15%
2021/10/04	1	55.30	0	0.00	55.10	1	663	0.15%
2021/09/30	0	0.00	0.2	56.90	57.20	-0.2	670	-0.03%
2021/09/22	1	56.00	0	0.00	56.00	1	750	0.13%
2021/09/16	3	56.50	12	56.64	56.30	-9	760	-1.18%
2021/09/15	0	0.00	18	56.80	56.70	-18	763	-2.36%
2021/09/14	1	57.40	0	0.00	57.40	1	778	0.13%
2021/09/13	1	57.40	0	0.00	57.40	1	847	0.12%
2021/09/10	0.1	57.70	0	0.00	57.20	0.1	859	0.01%
2021/09/09	1	57.60	0	0.00	57.40	1	865	0.12%
2021/09/07	2	58.15	0	0.00	58.10	2	881	0.23%
2021/09/06	0	0.00	0.5	59.20	58.60	-0.5	885	-0.06%
2021/09/03	0	0.00	2	59.30	59.50	-2	887	-0.23%
2021/08/31	0	0.00	1	59.30	59.20	-1	973	-0.10%
2021/08/30	2	59.50	0	0.00	59.50	2	1,034	0.19%
2021/08/27	0	0.00	0.3	59.84	59.70	-0.3	1,051	-0.02%
2021/08/26	0	0.00	1	59.80	59.30	-1	1,068	-0.09%
2021/08/25	6	62.07	0	0.00	62.90	6	1,076	0.56%
2021/08/24	10	61.70	0	0.00	61.60	10	1,064	0.94%
2021/08/23	0	0.00	2	61.00	62.00	-2	1,074	-0.19%
2021/08/20	1	60.30	0	0.00	60.30	1	1,087	0.09%
2021/08/19	5	60.60	0	0.00	60.20	5	1,132	0.44%
2021/08/18	5	60.26	0	0.00	61.50	5	1,184	0.42%
2021/08/17	4.1	61.90	0	0.00	61.20	4.1	1,229	0.33%
2021/08/16	9	61.71	0	0.00	61.60	9	1,295	0.70%
2021/08/13	4	63.20	0	0.00	63.10	4	1,358	0.29%
2021/08/11	6	63.80	0	0.00	63.10	6	1,543	0.39%
2021/08/06	0	0.00	0	63.90	64.00	0	2,014	0.00%
2021/08/02	0	0.00	1	63.80	64.10	-1	2,066	-0.05%
2021/07/28	0	0.00	2	64.15	64.00	-2	2,076	-0.10%
2021/07/27	2	64.00	12	65.50	64.00	-10	2,079	-0.48%
2021/07/23	3	64.60	0	0.00	64.30	3	2,063	0.15%
2021/07/22	0.1	63.80	0	0.00	63.80	0.1	2,062	0.00%
2021/07/21	0.1	64.20	8	63.60	63.60	-8	2,063	-0.39%
2021/07/20	0.1	64.40	0	0.00	64.10	0.1	2,056	0.00%
2021/07/19	0.2	64.58	10	64.30	64.60	-9.8	2,054	-0.47%
2021/07/16	22	65.71	12.3	66.00	65.10	9.8	2,065	0.47%
2021/07/15	1	64.50	1	64.40	64.90	0	2,021	0.00%
2021/07/14	1	64.30	0	0.00	64.20	1	2,013	0.05%
2021/07/09	1	63.70	0	0.00	63.70	1	2,013	0.05%
2021/07/02	0	0.00	1	64.90	64.40	-1	2,031	-0.05%
2021/07/01	0	0.00	3	64.60	64.20	-3	2,020	-0.15%
2021/06/30	1	63.80	0	0.00	63.80	1	2,009	0.05%
2021/06/29	0.1	64.10	0	0.00	63.60	0.1	2,019	0.00%
2021/06/25	1	64.70	0	0.00	64.30	1	2,055	0.05%
2021/06/22	1.1	63.57	1.2	65.07	64.20	-0.1	2,052	0.00%
2021/06/21	1	62.90	0	0.00	62.90	1	1,997	0.05%
2021/06/18	2	63.95	1	64.00	63.40	1	2,014	0.05%
2021/06/17	2	63.20	0	0.00	63.40	2	2,030	0.10%
2021/06/15	0.5	64.00	0	0.00	64.00	0.5	2,026	0.02%
2021/06/11	1.1	63.95	21	63.95	63.90	-19.9	2,037	-0.98%
2021/06/10	0	0.00	5	64.28	63.90	-5	2,039	-0.25%
2021/06/09	7	65.30	1	65.60	65.00	6	2,014	0.30%
2021/06/08	1.1	65.29	0	0.00	64.90	1.1	1,983	0.06%
2021/06/07	3.1	64.65	4	65.45	65.80	-0.9	1,965	-0.04%
2021/06/04	5	64.00	1	64.40	63.90	4	1,910	0.21%
2021/06/03	1	63.20	0	0.00	63.30	1	1,890	0.05%
2021/06/02	0	0.00	8	63.68	63.80	-8	1,873	-0.43%
2021/05/28	0	64.30	0	0.00	64.30	0	1,839	0.00%
2021/05/27	2	65.10	0	0.00	64.20	2	1,827	0.11%
2021/05/26	10	65.91	0	0.00	65.60	10	1,783	0.56%
2021/05/25	3	65.40	3	66.37	66.60	0	1,733	0.00%
2021/05/24	12	66.90	6	67.37	66.10	6	1,688	0.35%
2021/05/21	1	66.90	5	66.96	66.90	-4	1,624	-0.25%
2021/05/20	8	66.93	4	67.00	66.90	4	1,554	0.26%
2021/05/19	33	66.26	27	66.80	65.50	6	1,480	0.41%
2021/05/18	18.1	66.08	32	67.17	66.70	-13.9	1,390	-1.00%
2021/05/17	23	66.00	27	65.52	66.60	-4	1,106	-0.36%
2021/05/14	0	0.00	1	60.90	60.60	-1	920	-0.11%
2021/05/12	0	0.00	1	61.90	60.20	-1	904	-0.11%
2021/05/11	3	62.60	1	63.00	62.20	2	883	0.23%
2021/05/10	1	64.00	0	0.00	63.90	1	878	0.11%
2021/05/07	0	63.70	0	0.00	63.80	0	881	0.00%
2021/05/04	0	0.00	4	62.35	62.40	-4	891	-0.45%
2021/04/29	10.5	64.50	1	64.60	64.50	9.5	899	1.06%
2021/04/27	0	0.00	1	65.00	64.80	-1	926	-0.11%
2021/04/23	0	0.00	1	65.00	65.00	-1	960	-0.10%
2021/04/22	3	65.07	0	0.00	64.70	3	975	0.31%
2021/04/20	1	66.10	0	0.00	65.90	1	984	0.10%
2021/04/19	2	65.80	0	0.00	66.20	2	1,020	0.20%
2021/04/16	0	0.00	2	65.75	66.00	-2	1,057	-0.19%
2021/04/15	2	64.80	1	64.90	65.50	1	1,105	0.09%
2021/04/14	1	63.80	0	0.00	64.30	1	1,126	0.09%
2021/04/13	0	0.00	4	65.40	65.00	-4	1,181	-0.34%
2021/04/12	0	0.00	1	65.10	65.10	-1	1,262	-0.08%
2021/04/09	1	65.50	0	0.00	65.40	1	1,306	0.08%
2021/04/07	1	65.50	3	65.53	65.60	-2	1,694	-0.12%
2021/04/06	0.5	66.10	0	0.00	65.80	0.5	1,716	0.03%
2021/03/31	1	66.60	1.3	66.50	66.60	-0.3	1,689	-0.02%
2021/03/30	2	65.80	0	0.00	65.80	2	1,657	0.12%
2021/03/29	4	65.58	0	0.00	65.50	4	1,646	0.24%
2021/03/26	1	65.40	0	0.00	65.30	1	1,641	0.06%
2021/03/25	1	65.20	0	0.00	65.20	1	1,636	0.06%
2021/03/23	2	65.90	32	65.55	65.50	-30	1,622	-1.85%
2021/03/22	8	65.39	0	0.00	65.60	8	1,611	0.50%
2021/03/19	3	64.50	1	64.60	64.40	2	1,594	0.13%
2021/03/18	0	0.00	1	64.90	64.90	-1	1,593	-0.06%
2021/03/17	6	64.60	1	64.80	65.00	5	1,606	0.31%
2021/03/16	0	0.00	2	64.80	64.50	-2	1,628	-0.12%
2021/03/15	21	64.40	0	0.00	64.50	21	1,624	1.29%
2021/03/11	0	0.00	2	64.15	64.10	-2	1,649	-0.12%
2021/03/05	0	63.00	1	62.60	62.60	-1	1,747	-0.06%
2021/03/04	1	62.40	1	63.10	62.40	0	1,757	0.00%
2021/03/03	1	62.30	0	0.00	62.90	1	1,762	0.06%
2021/03/02	4	63.15	0	0.00	62.60	4	1,776	0.23%
2021/02/26	0	0.00	1	63.20	63.00	-1	1,782	-0.06%
2021/02/25	0	0.00	2	64.10	63.40	-2	1,802	-0.11%
2021/02/24	9	64.19	3	63.63	63.50	6	1,833	0.33%
2021/02/22	0	0.00	1	64.60	64.70	-1	1,962	-0.05%
2021/02/19	1	64.10	0	0.00	64.50	1	1,965	0.05%
2021/02/18	1	63.70	0	64.30	64.00	1	1,960	0.05%
2021/02/17	1	62.70	0	0.00	63.90	1	1,951	0.05%
2021/02/05	1	63.00	7	63.00	63.40	-6	1,948	-0.31%
2021/02/01	2	62.65	3	62.83	62.80	-1	1,966	-0.05%
2021/01/27	1	65.50	0	0.00	65.50	1	1,949	0.05%
2021/01/26	2.4	66.26	3	65.87	65.20	-0.7	1,948	-0.03%
2021/01/25	0	0.00	2	65.70	66.30	-2	1,938	-0.10%
2021/01/21	1	65.50	0	0.00	64.30	1	1,906	0.05%
2021/01/20	1	65.10	1	65.00	64.70	0	1,889	0.00%
2021/01/19	0	0.00	0	67.00	66.10	0	1,872	0.00%
2021/01/18	1	66.50	0	0.00	66.70	1	1,858	0.05%
2021/01/15	0	0.00	0	66.10	65.30	0	1,830	0.00%
2021/01/14	1	66.30	0	0.00	66.70	1	1,811	0.06%
2021/01/13	3	65.53	0	0.00	66.00	3	1,803	0.17%
2021/01/12	1	65.60	1	66.10	65.50	0	1,783	0.00%
2021/01/11	2	67.10	0	0.00	67.10	2	1,742	0.11%
2021/01/08	0	0.00	1	68.50	68.60	-1	1,694	-0.06%
2021/01/07	0	0.00	2	70.05	69.20	-2	1,635	-0.12%
2021/01/06	2	72.20	2	69.45	69.40	0	1,609	0.00%
2021/01/05	2	71.80	2	71.70	71.30	0	1,542	0.00%
2021/01/04	2	70.65	2	70.50	70.80	0	1,453	0.00%
2020/12/31	5	70.68	10	70.07	69.90	-5	1,401	-0.36%
2020/12/30	8	69.36	7	70.23	70.10	1	1,287	0.08%
2020/12/21	0	0.00	1	64.30	64.30	-1	980	-0.10%
2020/12/11	1	63.50	20	64.90	63.70	-19	1,055	-1.80%
2020/12/10	2	65.20	0	0.00	64.70	2	1,041	0.19%
2020/12/04	3	67.97	0	0.00	68.10	3	995	0.30%
2020/12/03	3	68.27	3	67.83	67.60	0	976	0.00%
2020/12/02	0	66.10	1	66.10	67.50	-1	932	-0.11%
2020/12/01	4	65.78	0	0.00	65.70	4	914	0.44%
2020/11/27	0	0.00	2	66.85	66.90	-2	913	-0.22%
2020/11/26	1	66.10	2	66.00	66.90	-1	925	-0.11%
2020/11/25	1	65.30	0	0.00	65.50	1	913	0.11%
2020/11/24	3	65.67	1	65.30	65.40	2	912	0.22%
2020/11/23	3	66.87	2	67.70	66.80	1	897	0.11%
2020/11/20	5	67.02	5	67.24	67.10	0	895	0.00%
2020/11/19	4	64.85	0	0.00	65.40	4	843	0.47%
2020/11/17	4	62.70	0	0.00	63.00	4	822	0.49%
2020/11/13	1	63.10	3	63.00	63.00	-2	937	-0.21%
2020/11/12	2	62.60	0	0.00	62.40	2	982	0.20%
2020/11/10	2	61.35	0	0.00	61.70	2	1,014	0.20%
2020/11/09	0	0.00	9	62.10	61.80	-9	1,054	-0.85%
2020/11/06	10	62.24	0	0.00	62.20	10	1,057	0.95%
2020/11/03	5	60.40	0	0.00	60.40	5	1,090	0.46%
2020/11/02	5	60.60	0	0.00	60.60	5	1,118	0.45%
2020/10/28	0	0.00	3	61.80	61.60	-3	1,197	-0.25%
2020/10/23	2	62.30	0	0.00	62.40	2	1,262	0.16%
2020/10/21	1	62.90	9	62.10	62.80	-8	1,321	-0.61%
2020/10/20	9	61.50	0	0.00	61.60	9	1,380	0.65%
2020/10/15	2	61.90	0	0.00	62.20	2	1,439	0.14%
2020/10/08	1	63.80	0	0.00	63.70	1	1,599	0.06%
2020/10/05	0	0.00	2	63.60	63.80	-2	1,797	-0.11%
2020/09/28	1	62.80	0	0.00	63.50	1	2,100	0.05%
2020/09/25	0	0.00	1	62.00	62.20	-1	2,290	-0.04%
2020/09/24	1	64.30	5	64.30	64.20	-4	2,378	-0.17%
2020/09/23	2	66.00	0	0.00	65.60	2	2,471	0.08%
2020/09/22	1	65.90	0	0.00	66.20	1	2,589	0.04%
2020/09/21	3	66.70	3	66.70	67.00	0	2,784	0.00%
2020/09/18	1	68.80	1	68.50	66.00	0	2,818	0.00%
2020/09/15	1	67.10	0	0.00	67.10	1	2,988	0.03%
2020/09/14	1	65.70	11	66.10	66.80	-10	3,174	-0.32%
2020/09/11	0	0.00	1	66.00	65.60	-1	3,323	-0.03%
2020/09/03	1	67.50	0	0.00	66.70	1	3,683	0.03%
2020/09/02	0	0.00	1	66.20	66.50	-1	3,710	-0.03%
2020/09/01	0	0.00	5	66.94	66.80	-5	3,727	-0.13%
2020/08/31	0	0.00	9	68.10	67.70	-9	3,730	-0.24%
2020/08/26	3	69.67	4	70.53	68.80	-1	4,086	-0.02%
2020/08/25	1	69.20	4	68.85	69.60	-3	4,086	-0.07%
2020/08/24	6	66.08	9	66.71	66.80	-3	4,102	-0.07%
2020/08/21	6	65.28	1	65.60	65.50	5	4,226	0.12%
2020/08/20	15	63.77	2	63.60	63.90	13	4,228	0.31%
2020/08/19	2	69.30	5	69.64	69.80	-3	4,160	-0.07%
2020/08/18	2	71.65	2	71.70	71.40	0	4,154	0.00%
2020/08/17	5	71.10	4	71.00	71.20	1	4,136	0.02%
2020/08/14	4	69.85	1	69.80	69.90	3	4,155	0.07%
2020/08/13	3	69.77	1	70.70	69.70	2	4,194	0.05%
2020/08/12	0	0.00	2	68.75	69.50	-2	4,205	-0.05%
2020/08/11	0	0.00	1	70.00	69.50	-1	4,280	-0.02%
2020/08/07	1	69.40	0	0.00	69.20	1	4,371	0.02%
2020/08/06	9	70.90	3	70.67	70.30	6	4,437	0.14%
2020/08/03	2	67.90	1	67.10	68.10	1	4,519	0.02%
2020/07/31	0	0.00	1	66.60	66.60	-1	4,653	-0.02%
2020/07/30	1	67.80	0	0.00	67.60	1	4,744	0.02%
2020/07/29	1	67.00	1	68.00	67.90	0	4,741	0.00%
2020/07/28	20	67.10	6	66.80	66.40	14	4,731	0.30%
2020/07/27	1	66.40	4	66.93	66.30	-3	4,713	-0.06%
2020/07/24	28	67.78	1	66.90	66.50	27	4,702	0.57%
2020/07/23	0	0.00	6	70.17	69.50	-6	4,661	-0.13%
2020/07/22	0	0.00	5	70.74	70.40	-5	4,667	-0.11%
2020/07/20	0	0.00	2	68.70	68.80	-2	4,672	-0.04%
2020/07/17	6	74.57	0	0.00	73.30	6	4,663	0.13%
2020/07/16	2	73.55	0	0.00	74.30	2	4,623	0.04%
2020/07/15	1	74.50	1	73.70	73.50	0	4,613	0.00%
2020/07/14	3	74.73	2	74.90	74.50	1	4,613	0.02%
2020/07/13	5	75.58	4	75.93	76.60	1	4,602	0.02%
2020/07/10	5	73.72	5	74.28	73.50	0	4,566	0.00%
2020/07/09	6	77.68	1	76.10	76.20	5	4,497	0.11%
2020/07/08	2	78.40	0	0.00	78.20	2	4,419	0.05%
2020/07/07	2	78.25	0	0.00	78.00	2	4,417	0.05%
2020/07/06	0	0.00	9	81.18	80.70	-9	4,331	-0.21%
2020/07/03	3	76.20	2	76.35	76.50	1	4,153	0.02%
2020/07/02	0	0.00	2	75.45	75.50	-2	4,088	-0.05%
2020/07/01	2	74.20	4	74.73	74.20	-2	4,022	-0.05%
2020/06/30	19	73.74	31	74.08	73.60	-12	3,903	-0.31%
2020/06/29	1	69.00	3	69.90	70.20	-2	3,721	-0.05%
2020/06/24	3	70.10	31	69.99	69.70	-28	3,703	-0.76%
2020/06/23	1	67.60	5	67.80	68.20	-4	3,621	-0.11%
2020/06/22	13	68.58	1	69.00	67.80	12	3,592	0.33%
2020/06/19	15	69.32	10	69.23	68.90	5	3,544	0.14%
2020/06/18	8	66.16	15	66.29	67.50	-7	3,367	-0.21%
2020/06/16	0	0.00	5	65.40	64.80	-5	3,239	-0.15%
2020/06/11	4	63.78	2	63.60	63.40	2	3,183	0.06%
2020/06/10	2	66.65	5	65.78	66.00	-3	3,142	-0.10%
2020/06/09	0	0.00	10	64.40	64.30	-10	3,041	-0.33%
2020/06/08	1	64.30	0	0.00	64.20	1	3,047	0.03%
2020/06/05	6	63.87	1	63.80	64.20	5	3,031	0.16%
2020/06/04	0	0.00	1	63.90	63.60	-1	3,030	-0.03%
2020/06/03	30	65.06	14	65.58	64.50	16	2,990	0.54%
2020/06/02	0	0.00	2	64.20	65.30	-2	2,782	-0.07%
2020/06/01	1	62.90	2	62.95	62.50	-1	2,682	-0.04%
2020/05/29	10	63.17	4	62.50	62.30	6	2,655	0.23%
2020/05/28	2	63.75	3	63.13	61.80	-1	2,616	-0.04%
2020/05/27	2	61.80	0	0.00	61.50	2	2,490	0.08%
2020/05/26	2	62.10	1	62.10	61.60	1	2,497	0.04%
2020/05/25	0	0.00	21	61.00	62.00	-21	2,482	-0.85%
2020/05/22	2	61.60	0	0.00	61.00	2	2,467	0.08%
2020/05/21	1	62.40	2	62.90	62.60	-1	2,445	-0.04%
2020/05/20	1	61.80	4	62.65	62.50	-3	2,388	-0.13%
2020/05/19	25	62.84	1	62.20	61.50	24	2,340	1.03%
2020/05/18	1	62.20	1	61.80	61.80	0	2,313	0.00%
2020/05/14	0	0.00	21	59.87	59.70	-21	2,213	-0.95%
2020/05/13	7	62.03	1	62.40	61.50	6	2,209	0.27%
2020/05/12	0	0.00	4	60.88	61.20	-4	2,145	-0.19%
2020/05/11	2	59.40	1	60.40	60.40	1	2,131	0.05%
2020/05/08	4	61.05	4	60.83	60.40	0	2,139	0.00%
2020/05/07	5	61.56	8	61.43	61.80	-3	2,069	-0.14%
2020/05/06	8	57.35	6	57.38	58.10	2	1,943	0.10%
2020/05/04	2	52.60	0	0.00	53.00	2	1,835	0.11%
2020/04/30	1	52.80	1	52.50	52.90	0	1,834	0.00%
2020/04/29	2	52.75	0	0.00	52.30	2	1,842	0.11%
2020/04/24	1	53.20	2	53.60	52.70	-1	1,842	-0.05%
2020/04/23	1	51.90	0	0.00	51.70	1	1,808	0.06%
2020/04/17	1	53.40	0	0.00	53.00	1	1,762	0.06%
2020/04/15	3	52.50	9	52.53	52.20	-6	1,720	-0.35%
2020/04/14	8	52.10	1	52.10	52.20	7	1,712	0.41%
2020/04/13	1	51.40	0	0.00	51.00	1	1,698	0.06%
2020/04/10	2	50.75	1	51.50	51.70	1	1,680	0.06%
2020/04/09	2	51.30	1	51.90	51.20	1	1,635	0.06%
2020/04/07	1	49.60	0	0.00	49.60	1	1,644	0.06%
2020/04/06	0	0.00	6	46.05	49.35	-6	1,612	-0.37%
2020/03/31	0	0.00	7	45.89	45.20	-7	1,589	-0.44%
2020/03/30	2	45.83	5	45.85	45.85	-3	1,633	-0.18%
2020/03/27	11	45.23	20	45.50	44.50	-9	1,597	-0.56%
2020/03/24	1	40.80	1	40.20	40.40	0	1,565	0.00%
2020/03/20	6	39.79	1	41.75	41.55	5	1,539	0.32%
2020/03/18	20	43.30	1	41.80	41.20	19	1,457	1.30%
2020/03/17	0	0.00	1	43.10	43.00	-1	1,447	-0.07%
2020/03/16	1	45.15	0	0.00	45.00	1	1,425	0.07%
2020/03/13	5	44.30	0	0.00	44.50	5	1,401	0.36%
2020/03/12	0	0.00	2	50.30	48.60	-2	1,351	-0.15%
2020/02/27	0	0.00	4	58.00	57.30	-4	1,272	-0.31%
2020/02/26	6	57.00	0	0.00	57.20	6	1,245	0.48%
2020/02/19	0	0.00	1	60.00	58.90	-1	1,222	-0.08%
2020/02/17	2	59.30	1	59.40	58.90	1	1,195	0.08%
2020/02/14	1	60.40	0	0.00	59.30	1	1,192	0.08%
2020/02/12	0	0.00	1	58.40	58.10	-1	1,112	-0.09%
2020/02/11	2	57.40	1	57.50	58.20	1	1,077	0.09%
2020/02/10	0	0.00	10	52.75	53.00	-10	1,040	-0.96%
2020/02/07	10	53.40	0	0.00	53.40	10	1,035	0.97%
2020/02/05	4	51.80	0	0.00	51.70	4	1,006	0.40%
2020/01/31	0	0.00	7	57.04	56.10	-7	970	-0.72%
2020/01/30	8	56.46	1	58.30	55.60	7	961	0.73%
2020/01/20	0	0.00	5	59.50	59.40	-5	922	-0.54%
2020/01/17	0	0.00	5	59.66	59.50	-5	918	-0.54%
2020/01/15	2	59.95	3	59.90	59.40	-1	923	-0.11%
2020/01/14	2	59.70	0	0.00	59.60	2	913	0.22%
2020/01/09	2	58.30	0	0.00	58.10	2	908	0.22%
2020/01/03	10	59.94	3	59.77	59.40	7	903	0.77%
2020/01/02	9	60.91	0	0.00	60.50	9	902	1.00%
2019/12/31	0	0.00	1	60.20	60.10	-1	873	-0.11%
2019/12/27	1	59.70	0	0.00	59.60	1	833	0.12%
2019/12/26	2	60.10	12	60.80	60.00	-10	835	-1.20%
2019/12/25	17	60.11	3	59.70	60.10	14	828	1.69%
2019/12/23	1	58.90	0	0.00	58.70	1	788	0.13%
2019/12/20	2	59.10	1	59.00	59.20	1	788	0.13%
2019/12/19	1	58.20	0	0.00	58.80	1	787	0.13%
2019/12/17	1	57.60	0	0.00	57.30	1	771	0.13%
2019/12/16	0	0.00	5	57.60	57.50	-5	768	-0.65%
2019/12/12	5	57.50	0	0.00	57.50	5	775	0.64%
2019/12/10	3	58.00	0	0.00	57.90	3	779	0.38%
2019/12/06	1	58.30	0	0.00	58.10	1	776	0.13%
2019/12/03	1	57.90	0	0.00	58.00	1	781	0.13%
2019/12/02	1	57.90	0	0.00	57.70	1	789	0.13%
2019/11/28	0	0.00	3	58.70	58.60	-3	807	-0.37%
2019/11/21	1	58.50	0	0.00	58.60	1	779	0.13%
2019/11/18	0	0.00	11	58.98	58.50	-11	797	-1.38%
2019/11/15	0	0.00	2	59.00	58.90	-2	800	-0.25%
2019/11/14	10	57.70	0	0.00	58.00	10	792	1.26%
2019/11/13	1	58.50	0	0.00	58.30	1	797	0.13%
2019/10/24	0	0.00	2	59.00	59.20	-2	868	-0.23%
2019/10/23	2	58.60	2	59.10	58.60	0	882	0.00%
2019/10/22	1	60.50	1	60.10	60.00	0	882	0.00%
2019/10/21	0	0.00	2	59.90	59.80	-2	887	-0.23%
2019/10/18	0	0.00	1	59.80	59.90	-1	893	-0.11%
2019/10/17	1	58.50	0	0.00	58.90	1	887	0.11%
2019/10/16	2	58.00	0	0.00	57.90	2	904	0.22%
2019/10/15	1	57.20	0	0.00	57.10	1	932	0.11%
2019/10/09	0	0.00	1	56.70	56.30	-1	969	-0.10%
2019/10/03	0	0.00	1	59.00	58.70	-1	1,101	-0.09%
2019/10/02	0	0.00	1	60.00	58.90	-1	1,137	-0.09%
2019/10/01	1	59.40	0	0.00	59.10	1	1,152	0.09%
2019/09/26	2	59.20	2	58.90	58.50	0	1,159	0.00%
2019/09/25	2	59.85	1	59.70	59.30	1	1,179	0.08%
2019/09/20	3	59.03	0	0.00	59.20	3	1,226	0.24%
2019/09/17	0	0.00	1	58.50	58.10	-1	1,334	-0.07%
2019/09/12	3	60.20	0	0.00	60.20	3	1,405	0.21%
2019/09/11	0	0.00	5	60.32	60.10	-5	1,447	-0.35%
2019/09/10	5	60.10	0	0.00	60.10	5	1,488	0.34%
2019/08/22	0	0.00	25	61.50	61.00	-25	1,739	-1.44%
2019/08/19	25	60.42	0	0.00	60.20	25	1,767	1.41%
2019/08/15	0	0.00	2	60.40	61.20	-2	1,779	-0.11%
2019/08/14	2	61.20	0	0.00	60.80	2	1,778	0.11%
2019/08/12	0	0.00	13	64.00	63.70	-13	1,753	-0.74%
2019/08/08	0	0.00	1	63.70	64.00	-1	1,761	-0.06%
2019/08/07	1	63.50	0	0.00	63.00	1	1,792	0.06%
2019/08/06	3	59.13	0	0.00	62.60	3	1,835	0.16%
2019/08/05	8	64.55	0	0.00	63.80	8	1,886	0.42%
2019/08/02	1	65.90	0	0.00	65.80	1	1,979	0.05%
2019/08/01	1	66.90	0	0.00	67.00	1	2,037	0.05%
2019/07/31	1	67.30	0	0.00	67.80	1	2,078	0.05%
2019/07/26	0	0.00	1	69.30	68.20	-1	2,181	-0.05%
2019/07/25	5	68.68	2	68.60	68.90	3	2,228	0.13%
2019/07/23	1	68.00	0	0.00	67.60	1	2,220	0.05%
2019/07/18	1	68.30	20	69.20	68.00	-19	2,203	-0.86%
2019/07/16	0	0.00	3	67.70	68.20	-3	2,160	-0.14%
2019/07/12	0	0.00	2	67.60	67.50	-2	2,138	-0.09%
2019/07/11	11	66.78	0	0.00	67.00	11	2,128	0.52%
2019/07/10	11	67.78	0	0.00	68.00	11	2,090	0.53%
2019/07/09	1	70.10	1	70.30	70.00	0	2,063	0.00%
2019/07/08	0	0.00	2	68.70	69.80	-2	2,032	-0.10%
2019/07/01	1	66.70	1	66.90	67.00	0	2,005	0.00%
2019/06/27	1	66.80	0	0.00	66.80	1	1,987	0.05%
2019/06/25	1	68.10	2	68.80	67.70	-1	1,965	-0.05%
2019/06/24	13	68.85	3	68.93	69.20	10	1,935	0.52%
2019/06/21	4	73.60	1	73.40	73.40	3	1,889	0.16%
2019/06/20	0	0.00	1	73.10	73.20	-1	1,840	-0.05%
2019/06/19	1	72.80	0	0.00	72.40	1	1,868	0.05%
2019/06/18	1	71.00	3	71.33	71.80	-2	2,009	-0.10%
2019/06/14	0	0.00	5	69.50	68.90	-5	1,964	-0.25%
2019/06/13	5	68.80	0	0.00	68.80	5	1,967	0.25%
2019/06/11	2	67.60	0	0.00	67.70	2	1,919	0.10%
2019/06/06	1	67.10	20	66.90	67.10	-19	1,968	-0.97%
2019/06/05	18	66.67	0	0.00	66.10	18	2,015	0.89%
2019/06/04	3	68.00	3	67.70	67.70	0	2,164	0.00%
2019/06/03	5	68.10	2	67.80	68.20	3	2,183	0.14%
2019/05/28	0	0.00	1	68.80	68.90	-1	2,292	-0.04%
2019/05/22	0	0.00	1	65.20	64.60	-1	2,302	-0.04%
2019/05/17	2	64.90	0	0.00	64.40	2	2,356	0.08%
2019/05/16	2	66.15	2	66.25	65.50	0	2,368	0.00%
2019/05/15	1	65.90	0	0.00	66.00	1	2,369	0.04%
2019/05/13	10	67.26	13	65.06	65.00	-3	2,366	-0.13%
2019/05/10	2	72.50	3	74.27	71.20	-1	2,312	-0.04%
2019/05/09	2	76.75	1	76.40	76.40	1	2,228	0.04%
2019/05/08	0	0.00	1	77.70	78.00	-1	2,178	-0.05%
2019/05/07	8	77.35	2	77.40	77.50	6	2,165	0.28%
2019/05/06	12	76.43	36	75.88	76.10	-24	2,197	-1.09%
2019/05/03	7	78.51	1	78.80	78.10	6	2,216	0.27%
2019/05/02	16	77.74	8	77.29	77.90	8	2,177	0.37%
2019/04/30	3	75.33	1	74.90	75.50	2	2,145	0.09%
2019/04/29	3	74.87	0	0.00	74.60	3	2,176	0.14%
2019/04/26	0	0.00	11	74.15	74.50	-11	2,409	-0.46%
2019/04/24	1	74.60	0	0.00	73.60	1	2,533	0.04%
2019/04/23	10	74.00	0	0.00	74.10	10	2,539	0.39%
2019/04/22	3	73.83	1	74.40	73.50	2	2,534	0.08%
2019/04/19	0	0.00	1	73.90	73.90	-1	2,553	-0.04%
2019/04/18	0	0.00	1	74.60	74.60	-1	2,593	-0.04%
2019/04/17	5	75.70	7	76.10	75.80	-2	2,619	-0.08%
2019/04/16	2	74.80	0	0.00	75.80	2	2,659	0.08%
2019/04/15	15	75.67	20	74.87	75.20	-5	2,663	-0.19%
2019/04/09	0	0.00	5	78.20	78.10	-5	2,686	-0.19%
2019/04/08	23	79.00	22	78.68	78.60	1	2,744	0.04%
2019/04/03	0	0.00	1	78.10	78.00	-1	2,724	-0.04%
2019/04/02	2	77.30	0	0.00	77.30	2	2,723	0.07%
2019/04/01	1	77.60	0	0.00	77.50	1	2,722	0.04%
2019/03/29	21	76.91	22	77.19	77.50	-1	2,721	-0.04%
2019/03/28	1	76.40	0	0.00	76.00	1	2,744	0.04%
2019/03/27	0	0.00	1	77.00	76.60	-1	2,763	-0.04%
2019/03/26	6	76.90	0	0.00	76.30	6	2,823	0.21%
2019/03/25	0	0.00	1	77.20	76.40	-1	2,851	-0.04%
2019/03/22	2	77.50	7	79.07	78.10	-5	2,902	-0.17%
2019/03/21	37	81.16	36	81.01	79.20	1	2,870	0.03%
2019/03/20	0	0.00	1	78.50	78.50	-1	2,721	-0.04%
2019/03/19	2	77.70	0	0.00	77.50	2	2,731	0.07%
2019/03/15	9	79.00	11	78.24	77.30	-2	2,810	-0.07%
2019/03/14	8	79.04	6	78.90	78.50	2	2,825	0.07%
2019/03/13	5	78.44	15	78.52	78.30	-10	2,905	-0.34%
2019/03/12	0	0.00	4	78.78	77.60	-4	2,904	-0.14%
2019/03/11	3	77.47	3	78.03	78.30	0	2,904	0.00%
2019/03/08	8	77.85	5	77.54	76.60	3	2,901	0.10%
2019/03/07	8	76.73	0	0.00	74.90	8	2,770	0.29%
2019/03/06	1	76.50	0	0.00	75.90	1	2,805	0.04%
2019/03/05	6	77.42	1	76.50	75.80	5	2,873	0.17%
2019/03/04	1	76.70	3	75.63	76.30	-2	2,850	-0.07%
2019/02/27	1	74.40	0	0.00	74.40	1	2,825	0.04%
2019/02/26	0	0.00	1	74.40	74.00	-1	2,839	-0.04%
2019/02/25	0	0.00	2	74.10	73.90	-2	2,855	-0.07%
2019/02/21	1	73.90	0	0.00	73.80	1	2,933	0.03%
2019/02/20	0	0.00	20	73.70	72.80	-20	2,975	-0.67%
2019/02/18	20	71.48	0	0.00	71.50	20	3,041	0.66%
2019/02/15	2	73.00	0	0.00	72.50	2	3,085	0.06%
2019/02/13	1	73.90	2	73.00	73.80	-1	3,155	-0.03%
2019/02/12	3	73.97	1	73.80	73.30	2	3,316	0.06%
2019/02/11	2	75.30	0	0.00	75.00	2	3,353	0.06%
2019/01/30	0	0.00	1	76.20	76.30	-1	3,433	-0.03%
2019/01/29	17	75.85	1	75.60	76.30	16	3,523	0.45%
2019/01/28	2	75.25	1	75.50	75.50	1	3,617	0.03%
2019/01/25	0	0.00	11	76.25	76.30	-11	3,645	-0.30%
2019/01/23	1	77.80	6	77.70	78.30	-5	3,698	-0.14%
2019/01/22	7	78.11	0	0.00	77.50	7	3,710	0.19%
2019/01/21	0	0.00	8	76.90	77.30	-8	3,709	-0.22%
2019/01/18	5	80.20	5	79.62	77.20	0	3,689	0.00%
2019/01/17	16	76.94	4	76.93	78.40	12	3,472	0.35%
2019/01/11	2	73.30	6	73.08	73.50	-4	3,444	-0.12%
2019/01/10	1	74.20	8	73.94	73.70	-7	3,425	-0.20%
2019/01/09	2	76.90	1	76.80	76.70	1	3,393	0.03%
2019/01/08	7	76.04	0	0.00	76.10	7	3,392	0.21%
2019/01/04	0	0.00	3	72.90	74.50	-3	3,456	-0.09%
2019/01/03	0	0.00	1	75.60	74.40	-1	3,460	-0.03%
2019/01/02	1	74.10	5	74.56	74.80	-4	3,470	-0.12%
2018/12/28	5	74.86	6	74.83	75.00	-1	3,484	-0.03%
2018/12/27	5	76.46	7	76.90	76.50	-2	3,484	-0.06%
2018/12/26	1	74.10	4	74.63	74.00	-3	3,427	-0.09%
2018/12/25	0	0.00	5	74.00	74.70	-5	3,416	-0.15%
2018/12/24	1	75.60	1	75.00	75.40	0	3,407	0.00%
2018/12/22	3	76.50	15	76.52	75.80	-12	3,409	-0.35%
2018/12/21	22	75.95	6	74.62	76.10	16	3,426	0.47%
2018/12/20	1	73.90	2	74.70	73.90	-1	3,477	-0.03%
2018/12/19	2	77.90	5	75.42	74.80	-3	3,462	-0.09%
2018/12/18	8	78.79	5	78.18	77.70	3	3,436	0.09%
2018/12/17	9	79.21	9	79.29	78.70	0	3,408	0.00%
2018/12/14	5	77.60	6	78.25	78.10	-1	3,350	-0.03%
2018/12/13	0	0.00	3	78.10	77.80	-3	3,345	-0.09%
2018/12/12	0	0.00	7	78.41	78.10	-7	3,326	-0.21%
2018/12/11	5	78.58	3	78.47	78.20	2	3,336	0.06%
2018/12/10	0	0.00	1	76.50	77.00	-1	3,333	-0.03%
2018/12/07	5	74.82	10	75.08	75.70	-5	3,292	-0.15%
2018/12/06	4	78.78	6	77.52	73.00	-2	3,261	-0.06%
2018/12/05	13	76.38	10	77.00	78.00	3	3,165	0.09%
2018/12/03	10	77.70	1	77.90	77.90	9	3,156	0.29%
2018/11/30	1	75.50	0	0.00	76.00	1	3,114	0.03%
2018/11/29	0	0.00	4	75.30	74.30	-4	3,089	-0.13%
2018/11/28	4	73.55	4	74.30	74.00	0	3,045	0.00%
2018/11/27	14	71.83	0	0.00	72.10	14	2,998	0.47%
2018/11/26	0	0.00	5	70.20	71.50	-5	2,978	-0.17%
2018/11/23	14	68.45	16	69.14	68.40	-2	2,966	-0.07%
2018/11/21	1	71.90	1	71.10	71.70	0	3,042	0.00%
2018/11/20	0	0.00	11	68.97	69.60	-11	2,999	-0.37%
2018/11/19	5	68.00	2	68.35	69.30	3	2,978	0.10%
2018/11/16	2	67.70	0	0.00	66.80	2	2,939	0.07%
2018/11/15	3	66.87	3	66.83	67.10	0	2,920	0.00%
2018/11/14	3	66.77	1	66.70	65.50	2	2,898	0.07%
2018/11/13	8	66.20	17	64.43	66.20	-9	2,870	-0.31%
2018/11/12	15	64.62	8	64.49	64.40	7	2,895	0.24%
2018/11/09	40	65.57	39	65.65	65.30	1	2,911	0.03%
2018/11/08	2	65.15	1	64.50	63.20	1	2,768	0.04%
2018/11/06	12	61.70	11	63.24	61.50	1	2,824	0.04%
2018/11/05	7	61.89	18	62.90	61.60	-11	3,068	-0.36%
2018/11/02	2	59.60	3	58.97	59.10	-1	3,064	-0.03%
2018/11/01	3	58.10	2	58.70	59.10	1	3,096	0.03%
2018/10/31	1	56.80	2	56.30	56.90	-1	3,100	-0.03%
2018/10/29	1	53.80	0	0.00	53.20	1	3,073	0.03%
2018/10/25	0	0.00	1	54.90	55.10	-1	3,081	-0.03%
2018/10/23	1	59.50	3	58.57	57.60	-2	3,109	-0.06%
2018/10/22	2	58.50	1	58.90	59.50	1	3,102	0.03%
2018/10/18	0	0.00	3	56.07	55.90	-3	3,094	-0.10%
2018/10/16	4	56.15	4	55.75	55.70	0	3,129	0.00%
2018/10/15	1	54.70	4	55.00	54.50	-3	3,111	-0.10%
2018/10/12	2	52.55	41	52.87	54.20	-39	3,089	-1.26%
2018/10/11	5	57.70	0	0.00	57.70	5	3,012	0.17%
2018/10/09	0	0.00	2	63.00	64.10	-2	3,001	-0.07%
2018/10/08	9	62.19	0	0.00	62.80	9	2,996	0.30%
2018/10/05	2	63.95	3	63.10	62.80	-1	3,024	-0.03%
2018/10/02	0	0.00	2	68.50	68.50	-2	3,057	-0.07%
2018/10/01	7	69.07	5	69.00	69.10	2	3,091	0.06%
2018/09/28	0	0.00	3	70.00	69.40	-3	3,137	-0.10%
2018/09/27	5	70.52	14	70.76	69.80	-9	3,194	-0.28%
2018/09/26	0	0.00	1	68.00	69.00	-1	3,150	-0.03%
2018/09/25	1	68.00	1	68.50	68.00	0	3,177	0.00%
2018/09/21	1	68.00	0	0.00	67.50	1	3,171	0.03%
2018/09/20	0	0.00	1	68.00	67.30	-1	3,181	-0.03%
2018/09/19	2	68.50	1	69.00	69.00	1	3,195	0.03%
2018/09/18	1	68.00	2	68.35	68.20	-1	3,231	-0.03%
2018/09/17	15	69.43	2	69.05	68.80	13	3,239	0.40%
2018/09/14	1	66.40	1	68.70	68.70	0	3,239	0.00%
2018/09/13	2	66.15	1	65.50	65.50	1	3,216	0.03%
2018/09/11	1	66.10	0	0.00	66.80	1	3,308	0.03%
2018/09/10	3	65.73	18	67.82	65.00	-15	3,350	-0.45%
2018/09/07	5	66.98	0	0.00	66.60	5	3,380	0.15%
2018/09/06	1	68.50	2	68.00	68.10	-1	3,680	-0.03%
2018/09/05	12	68.10	0	0.00	67.60	12	4,069	0.29%
2018/09/04	1	68.40	0	0.00	68.90	1	4,115	0.02%
2018/09/03	6	67.73	2	68.00	68.00	4	4,216	0.09%
2018/08/31	3	69.33	1	69.80	70.00	2	4,264	0.05%
2018/08/30	1	70.60	2	69.45	69.40	-1	4,345	-0.02%
2018/08/29	1	69.80	3	70.10	69.20	-2	4,462	-0.04%
2018/08/28	10	72.65	32	72.11	71.70	-22	4,382	-0.50%
2018/08/27	0	0.00	2	72.60	73.00	-2	4,448	-0.04%
2018/08/24	5	72.80	12	73.27	72.60	-7	4,492	-0.16%
2018/08/23	0	0.00	1	73.60	72.70	-1	4,622	-0.02%
2018/08/22	14	76.04	11	74.33	74.00	3	4,731	0.06%
2018/08/21	10	75.56	11	76.21	76.50	-1	4,873	-0.02%
2018/08/20	0	0.00	7	75.26	75.60	-7	5,106	-0.14%
2018/08/17	9	76.43	8	75.03	74.70	1	5,578	0.02%
2018/08/16	13	74.28	9	74.73	74.70	4	5,763	0.07%
2018/08/15	5	75.00	7	75.36	75.30	-2	5,826	-0.03%
2018/08/14	22	75.05	24	74.63	75.30	-2	6,040	-0.03%
2018/08/13	8	73.53	115	72.21	74.20	-107	6,279	-1.70%	大賣/鉅額交易
2018/08/10	62	75.48	47	75.87	72.10	15	6,857	0.22%
2018/08/09	18	75.65	12	75.06	75.70	6	6,825	0.09%
2018/08/08	34	74.68	23	74.98	74.50	11	6,894	0.16%
2018/08/07	13	72.89	9	74.03	73.90	4	6,879	0.06%
2018/08/06	14	71.87	7	71.66	72.00	7	6,837	0.10%
2018/08/03	0	0.00	2	69.05	71.60	-2	6,880	-0.03%
2018/08/02	2	69.00	5	70.18	68.90	-3	6,983	-0.04%
2018/08/01	4	71.45	3	71.40	71.00	1	6,988	0.01%
2018/07/31	6	71.63	3	71.40	71.40	3	7,005	0.04%
2018/07/27	1	71.00	11	70.72	70.30	-10	7,055	-0.14%
2018/07/26	0	0.00	6	70.07	70.20	-6	7,211	-0.08%
2018/07/25	9	69.88	9	69.44	69.40	0	7,276	0.00%
2018/07/24	6	68.80	1	68.40	68.90	5	7,359	0.07%
2018/07/23	7	66.51	0	0.00	66.50	7	7,377	0.09%
2018/07/20	0	0.00	2	68.20	68.10	-2	7,387	-0.03%
2018/07/19	0	0.00	9	69.50	69.10	-9	7,408	-0.12%
2018/07/18	0	0.00	3	68.80	68.70	-3	7,475	-0.04%
2018/07/17	5	70.76	5	69.54	69.50	0	7,488	0.00%
2018/07/16	0	0.00	2	70.30	70.50	-2	7,516	-0.03%
2018/07/13	35	70.89	9	70.96	70.90	26	7,530	0.35%
2018/07/12	1	70.00	0	0.00	69.60	1	7,555	0.01%
2018/07/11	7	69.74	12	69.49	69.30	-5	7,670	-0.07%
2018/07/10	12	70.27	5	70.06	70.20	7	7,735	0.09%
2018/07/09	7	67.73	7	67.91	70.00	0	7,722	0.00%
2018/07/06	2	68.20	1	66.70	68.50	1	7,741	0.01%
2018/07/05	5	67.32	1	66.10	66.10	4	7,699	0.05%
2018/07/04	7	72.94	9	70.90	70.40	-2	7,711	-0.03%
2018/07/03	33	72.97	6	72.87	72.40	27	7,721	0.35%
2018/07/02	2	75.20	109	76.32	75.00	-107	7,740	-1.38%	大賣/鉅額交易
2018/06/29	0	0.00	7	76.63	77.30	-7	7,766	-0.09%
2018/06/28	8	76.11	8	75.23	75.20	0	7,827	0.00%
2018/06/27	3	78.30	3	77.40	76.30	0	7,895	0.00%
2018/06/26	2	75.50	0	0.00	77.00	2	7,873	0.03%
2018/06/25	1	76.60	4	76.60	76.30	-3	7,899	-0.04%
2018/06/22	5	75.10	3	75.03	74.60	2	7,905	0.03%
2018/06/21	1	75.80	4	76.23	75.80	-3	7,918	-0.04%
2018/06/20	11	75.26	10	75.29	75.30	1	7,923	0.01%
2018/06/19	7	79.51	8.1	77.96	77.50	-1.1	7,879	-0.01%
2018/06/15	9	79.41	6	79.30	79.30	3	7,875	0.04%
2018/06/14	62	82.04	54	81.13	79.00	8	7,838	0.10%
2018/06/13	27	81.33	40	82.21	82.70	-13	7,564	-0.17%
2018/06/12	13	78.42	5	77.96	77.70	8	7,416	0.11%
2018/06/11	19	78.51	21	78.14	77.70	-2	7,395	-0.03%
2018/06/08	6	79.08	16	79.86	79.30	-10	7,358	-0.14%
2018/06/07	16	80.31	13	79.33	79.00	3	7,350	0.04%
2018/06/06	69	79.06	11	79.85	81.00	58	7,473	0.78%
2018/06/05	7	77.83	11	77.76	77.20	-4	7,371	-0.05%
2018/06/04	9	78.90	11	78.49	77.90	-2	7,364	-0.03%
2018/06/01	7	76.79	9	77.28	77.50	-2	7,330	-0.03%
2018/05/31	27	78.94	5	76.60	76.60	22	7,360	0.30%
2018/05/30	12	76.98	20	77.46	78.30	-8	7,275	-0.11%
2018/05/29	21	79.59	19	78.07	77.70	2	7,266	0.03%
2018/05/28	25	82.89	18	82.74	80.70	7	7,153	0.10%
2018/05/25	18	81.86	16	82.81	82.00	2	6,946	0.03%
2018/05/24	6	78.72	20	79.44	78.90	-14	6,501	-0.22%
2018/05/23	19	77.42	6	77.33	77.70	13	6,350	0.20%
2018/05/22	11	77.30	16	77.49	77.80	-5	6,445	-0.08%
2018/05/21	65	79.16	10	77.55	76.00	55	6,596	0.83%
2018/05/18	40	78.34	32	78.56	77.00	8	6,560	0.12%
2018/05/17	18	72.47	20	73.69	75.00	-2	5,997	-0.03%
2018/05/16	90	68.27	6	68.03	68.20	84	5,804	1.45%
2018/05/15	1	66.00	9	65.20	65.30	-8	5,714	-0.14%
2018/05/14	2	66.00	16	64.34	64.30	-14	5,849	-0.24%
2018/05/11	5	65.72	3	65.53	65.30	2	5,881	0.03%
2018/05/10	6	64.08	7	65.46	65.30	-1	5,889	-0.02%
2018/05/09	0	0.00	1	60.80	61.90	-1	5,813	-0.02%
2018/05/08	3	61.73	3	61.20	61.00	0	5,856	0.00%
2018/05/04	3	62.67	3	61.97	61.30	0	6,015	0.00%
2018/05/03	15	64.54	12	64.22	62.50	3	6,039	0.05%
2018/05/02	9	65.81	4	64.53	64.40	5	6,126	0.08%
2018/04/30	5	63.82	7	64.79	65.60	-2	6,211	-0.03%
2018/04/27	0	0.00	9	59.78	59.70	-9	6,243	-0.14%
2018/04/26	5	62.60	7	60.56	59.70	-2	6,375	-0.03%
2018/04/25	5	62.02	4	61.90	61.90	1	6,572	0.02%
2018/04/24	8	61.84	6	61.97	60.90	2	6,863	0.03%
2018/04/23	5	66.44	4	64.80	64.80	1	6,873	0.01%
2018/04/20	4	66.25	0	0.00	66.50	4	7,042	0.06%
2018/04/19	2	65.75	4	64.48	65.00	-2	7,113	-0.03%
2018/04/18	7	64.46	4	63.65	65.30	3	7,182	0.04%
2018/04/17	3	67.27	3	64.57	62.70	0	7,295	0.00%
2018/04/16	3	68.97	6	68.62	68.60	-3	7,952	-0.04%
2018/04/13	4	71.18	7	71.47	71.00	-3	8,232	-0.04%
2018/04/12	9	71.59	3	71.33	71.20	6	8,421	0.07%
2018/04/11	0	0.00	3	73.47	73.40	-3	8,610	-0.03%
2018/04/10	4	75.25	10	75.36	73.00	-6	8,841	-0.07%
2018/04/09	6	79.07	2	78.25	78.60	4	9,170	0.04%
2018/04/03	9	76.22	5	77.22	77.60	4	9,399	0.04%
2018/04/02	9	77.53	15	76.69	75.20	-6	9,485	-0.06%
2018/03/31	8	78.63	11	78.47	77.80	-3	9,577	-0.03%
2018/03/30	4	77.18	3	77.93	77.90	1	9,588	0.01%
2018/03/29	3	75.60	3	75.40	75.40	0	9,678	0.00%
2018/03/28	3	76.30	39	75.57	75.30	-36	9,808	-0.37%
2018/03/27	43	76.30	2	75.30	75.50	41	10,046	0.41%
2018/03/26	3	74.30	1	75.40	75.40	2	10,346	0.02%
2018/03/23	3	72.57	2	72.20	72.20	1	10,551	0.01%
2018/03/22	3	75.73	4	74.75	73.90	-1	10,999	-0.01%
2018/03/21	6	75.72	24	75.38	75.00	-18	11,374	-0.16%
2018/03/20	2	76.70	2	76.60	76.20	0	11,874	0.00%
2018/03/19	9	77.99	6	77.60	77.60	3	12,290	0.02%
2018/03/16	15	78.71	24	78.36	77.10	-9	12,824	-0.07%
2018/03/15	3	75.23	2	74.60	74.60	1	13,107	0.01%
2018/03/14	6	74.88	6	74.72	74.50	0	13,477	0.00%
2018/03/13	12	74.62	6	74.18	74.00	6	13,774	0.04%
2018/03/12	16	74.93	12	75.18	74.30	4	14,048	0.03%
2018/03/09	3	71.23	3	71.10	71.10	0	14,149	0.00%
2018/03/08	4	70.55	4	70.00	70.80	0	14,178	0.00%
2018/03/07	10	70.51	1	69.70	69.40	9	14,177	0.06%
2018/03/06	6	70.08	1	70.30	70.30	5	14,184	0.04%
2018/03/05	7	71.63	10	71.30	70.70	-3	14,144	-0.02%
2018/03/02	3	73.03	2	72.10	72.10	1	14,190	0.01%
2018/03/01	6	71.93	10	71.45	72.00	-4	14,156	-0.03%
2018/02/27	8	71.84	9	71.22	71.10	-1	14,174	-0.01%
2018/02/26	5	72.30	1	72.30	71.30	4	14,159	0.03%
2018/02/23	10	72.59	9	72.16	72.30	1	14,191	0.01%
2018/02/22	12	69.48	22	70.46	71.30	-10	14,195	-0.07%
2018/02/21	47	72.71	46	72.53	71.10	1	14,417	0.01%
2018/02/12	34	78.04	41	78.45	74.90	-7	14,270	-0.05%
2018/02/09	8	78.21	8	79.15	80.70	0	14,139	0.00%
2018/02/08	5	79.66	7	79.74	79.80	-2	14,146	-0.01%
2018/02/07	17	84.78	19	83.79	82.10	-2	14,362	-0.01%
2018/02/06	30	81.84	37	81.59	82.60	-7	14,472	-0.05%
2018/02/05	19	82.35	14	83.69	86.40	5	14,630	0.03%
2018/02/02	28	83.76	4	84.30	83.50	24	14,973	0.16%
2018/02/01	15	84.03	6	83.53	83.50	9	15,549	0.06%
2018/01/31	18	82.33	18	82.81	83.10	0	15,887	0.00%
2018/01/30	11	84.64	4	83.63	83.50	7	16,088	0.04%
2018/01/29	9	87.02	5	87.54	87.70	4	15,949	0.03%
2018/01/26	22	86.77	25	86.73	86.70	-3	15,963	-0.02%
2018/01/25	19	90.72	24	88.80	86.70	-5	16,193	-0.03%
2018/01/24	14	88.53	24	88.14	89.00	-10	15,973	-0.06%
2018/01/23	0	0.00	4	86.65	87.30	-4	15,877	-0.03%
2018/01/22	6	87.53	5	87.66	86.50	1	15,761	0.01%
2018/01/19	22	86.57	17	85.98	86.50	5	15,617	0.03%
2018/01/18	32	85.09	28	85.70	85.30	4	15,479	0.03%
2018/01/17	13	82.43	5	82.48	81.80	8	15,219	0.05%
2018/01/16	22	80.19	21	80.42	81.90	1	15,274	0.01%
2018/01/15	6	82.75	3	83.17	82.80	3	15,235	0.02%
2018/01/12	7	82.60	0	0.00	82.10	7	15,204	0.05%
2018/01/11	8	82.39	8	82.71	81.50	0	15,228	0.00%
2018/01/10	26	85.27	20	86.08	83.00	6	15,164	0.04%
2018/01/09	17	88.49	14	88.64	85.00	3	14,413	0.02%
2018/01/08	3	95.27	6	94.93	94.20	-3	14,090	-0.02%
2018/01/05	0	0.00	11	92.97	93.90	-11	13,981	-0.08%
2018/01/04	16	89.98	12	90.11	92.30	4	13,846	0.03%
2018/01/03	16	94.02	7	93.89	89.70	9	13,736	0.07%
2018/01/02	2	89.15	4	88.60	92.70	-2	13,457	-0.01%