橘子 (6180)-永豐金-內湖券商分點個股進出

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
+0.36%
成交量
1,377張
產業
上櫃文化創意指數
502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

橘子 (6180)籌碼相關－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/05/30	8	84.90	0	0.00	84.10	8	1,574	0.51%
2024/05/29	1	83.00	0	0.00	84.30	1	1,524	0.07%
2024/05/23	0	0.00	21	82.50	82.40	-21	1,493	-1.41%
2024/05/17	4	84.50	0	0.00	84.40	4	1,466	0.27%
2024/05/16	1	84.30	1	84.40	84.70	0	1,457	0.00%
2024/05/15	2	84.60	2	84.40	84.20	0	1,438	0.00%
2024/05/14	29	87.19	9	86.71	87.50	20	1,416	1.41%
2024/05/13	1	82.60	1.1	82.93	83.50	-0.1	1,304	-0.01%
2024/05/10	0.1	81.25	1	81.00	82.00	-0.9	1,316	-0.07%
2024/05/09	0	81.00	1	81.60	81.10	-1	1,389	-0.07%
2024/05/08	2	80.00	5.3	79.74	80.40	-3.3	1,434	-0.23%
2024/05/07	1	78.60	0.2	78.43	78.70	0.8	1,421	0.06%
2024/05/06	5	79.46	1	80.60	77.90	4	1,402	0.29%
2024/05/03	1.1	80.86	1	79.80	79.70	0.1	1,338	0.01%
2024/04/29	0.1	76.16	2	75.95	75.80	-1.9	1,290	-0.14%
2024/04/25	0	0.00	1	72.60	72.20	-1	1,273	-0.08%
2024/04/22	0.1	70.80	0	0.00	70.80	0.1	1,286	0.01%
2024/04/16	3	70.40	10	72.50	70.50	-7	1,287	-0.54%
2024/04/15	11	73.76	0	0.00	73.10	11	1,275	0.86%
2024/04/12	0	0.00	1	75.20	74.70	-1	1,275	-0.08%
2024/04/11	1.1	74.31	0.1	74.50	75.30	0.9	1,282	0.07%
2024/04/10	0	0.00	3	75.53	75.30	-3	1,346	-0.23%
2024/04/02	0	0.00	1	73.90	73.30	-1	1,382	-0.07%
2024/04/01	1	72.70	60	72.19	73.00	-59	1,379	-4.28%
2024/03/27	0	0.00	10	72.50	73.30	-10	1,383	-0.72%
2024/03/26	1	71.90	0	0.00	72.00	1	1,384	0.07%
2024/03/20	2	73.75	1	74.50	73.60	1	1,393	0.07%
2024/03/19	0	0.00	0.2	74.20	74.00	-0.2	1,397	-0.01%
2024/03/18	0	0.00	0	74.40	74.00	0	1,404	0.00%
2024/03/15	1	74.60	0	0.00	73.90	1	1,420	0.07%
2024/03/14	0	75.90	0.2	76.70	75.50	-0.2	1,436	-0.01%
2024/03/12	0.2	76.90	0	0.00	76.90	0.2	1,427	0.02%
2024/03/11	21.1	76.94	25	76.52	76.70	-3.9	1,408	-0.28%
2024/03/08	1.2	74.87	0	0.00	73.10	1.2	1,349	0.09%
2024/03/07	0	0.00	1	73.40	73.80	-1	1,339	-0.07%
2024/03/01	0	0.00	1	71.10	70.60	-1	1,466	-0.07%
2024/02/29	0	0.00	0.2	70.45	70.90	-0.2	1,464	-0.01%
2024/02/27	1.2	69.65	0	0.00	69.60	1.2	1,460	0.08%
2024/02/23	0	0.00	0.3	70.62	70.00	-0.3	1,453	-0.02%
2024/02/16	2	71.45	0	0.00	71.90	2	1,430	0.14%
2024/02/15	0	0.00	30	71.18	71.30	-30	1,419	-2.11%
2024/02/02	1.1	76.02	1	76.00	75.10	0.1	1,349	0.01%
2024/02/01	10	77.19	2	78.20	77.80	8	1,290	0.62%
2024/01/31	2.3	77.31	2	77.10	77.30	0.3	1,198	0.03%
2024/01/29	0	0.00	3	72.90	73.40	-3	1,086	-0.28%
2024/01/24	1	75.30	1	77.60	75.00	0	1,060	0.00%
2024/01/22	0	0.00	6	75.65	75.70	-6	1,013	-0.59%
2024/01/10	0	0.00	2	73.50	73.90	-2	966	-0.21%
2024/01/08	7	73.89	6	74.13	73.80	1	958	0.10%
2024/01/04	15	75.85	14	74.56	74.80	1	943	0.11%
2024/01/03	20	76.95	0	0.00	76.90	20	875	2.29%
2023/12/28	0	0.00	0.1	74.00	73.50	-0.1	807	-0.02%
2023/12/27	5	74.20	0	0.00	74.00	5	801	0.62%
2023/12/22	1	73.20	0	0.00	73.30	1	781	0.13%
2023/12/21	0	0.00	1	72.90	73.20	-1	767	-0.13%
2023/12/20	2	74.00	2	74.30	73.20	0	763	0.00%
2023/12/19	0	0.00	0.1	73.00	73.00	-0.1	752	-0.01%
2023/12/18	1.1	74.32	0	0.00	74.00	1.1	741	0.15%
2023/12/14	1	75.40	8	75.93	75.40	-7	711	-0.98%
2023/12/13	1	76.00	3	75.90	76.00	-2	697	-0.29%
2023/12/12	0	0.00	1	76.80	75.80	-1	685	-0.15%
2023/12/11	0	0.00	1.1	76.95	76.60	-1.1	663	-0.16%
2023/12/08	8.1	74.80	1	74.80	75.20	7.1	623	1.13%
2023/12/06	7	75.86	0	0.00	73.70	7	595	1.18%
2023/12/05	10	74.16	0.2	74.00	75.40	9.8	571	1.71%
2023/12/04	0	0.00	9	75.93	75.40	-9	544	-1.65%
2023/12/01	15.1	77.26	1	78.50	76.00	14.1	525	2.68%
2023/11/30	7.1	75.86	6	76.80	76.80	1.1	462	0.23%
2023/11/29	0.1	74.00	1	74.00	74.40	-0.9	381	-0.23%
2023/11/24	2	71.60	0	0.00	71.30	2	334	0.60%
2023/11/21	10	71.70	0	0.00	71.30	10	326	3.07%
2023/11/17	15	70.00	0	0.00	70.00	15	310	4.84%
2023/11/10	0	0.00	1	70.80	70.40	-1	316	-0.32%
2023/11/08	17	70.35	0	0.00	71.00	17	314	5.40%
2023/10/24	0	0.00	1	66.50	66.60	-1	423	-0.24%
2023/10/13	1	65.60	0	0.00	65.60	1	546	0.18%
2023/10/11	1	65.80	0	0.00	65.50	1	570	0.18%
2023/09/25	2	66.50	1	66.70	66.50	1	805	0.12%
2023/09/21	0	66.00	0	0.00	65.70	0	851	0.00%
2023/09/20	1	66.20	0	0.00	66.20	1	926	0.11%
2023/09/19	0.1	66.70	0	0.00	66.80	0.1	1,150	0.01%
2023/09/12	1	66.50	0	0.00	66.60	1	1,291	0.08%
2023/09/08	0	0.00	1	68.80	68.80	-1	1,323	-0.08%
2023/09/05	10	67.71	0	0.00	67.90	10	1,380	0.72%
2023/09/04	5	67.26	0	0.00	67.40	5	1,448	0.35%
2023/09/01	1	67.30	0	0.00	67.20	1	1,483	0.07%
2023/08/31	1	68.00	0	0.00	67.80	1	1,535	0.07%
2023/08/24	1	67.20	1	67.10	67.00	0	2,164	0.00%
2023/08/17	1	66.90	0	0.00	67.10	1	2,222	0.04%
2023/08/15	15	66.33	0	0.00	66.30	15	2,230	0.67%
2023/08/14	0	0.00	1	66.20	66.20	-1	2,240	-0.04%
2023/08/10	0	0.00	10	66.52	66.40	-10	2,249	-0.44%
2023/08/09	10.2	66.32	0	0.00	66.20	10.2	2,247	0.45%
2023/08/08	0.1	66.70	0	0.00	67.00	0.1	2,244	0.00%
2023/08/04	1	70.20	0	0.00	70.30	1	2,234	0.04%
2023/08/02	0.3	70.50	0	0.00	70.00	0.3	2,259	0.01%
2023/07/31	0.2	70.70	0	0.00	70.60	0.2	2,297	0.01%
2023/07/28	0	0.00	1	76.20	76.80	-1	2,284	-0.04%
2023/07/27	6	74.88	0	0.00	75.40	6	2,277	0.26%
2023/07/24	0.1	74.40	0	0.00	73.70	0.1	2,257	0.00%
2023/07/21	1	77.30	1	77.50	77.40	0	2,218	0.00%
2023/07/19	1	78.50	6	77.32	77.20	-5	2,234	-0.22%
2023/07/18	1	79.30	1	78.60	78.10	0	2,240	0.00%
2023/07/17	0	0.00	25	79.03	78.90	-25	2,247	-1.11%
2023/07/14	0	0.00	1	78.90	78.70	-1	2,241	-0.04%
2023/07/13	2	78.90	5	78.80	78.80	-3	2,252	-0.13%
2023/07/12	31	77.65	0	0.00	77.60	31	2,269	1.37%
2023/07/10	0	0.00	0.1	78.40	78.00	-0.1	2,283	0.00%
2023/07/06	2	82.10	2	81.60	80.60	0	2,268	0.00%
2023/07/05	1.1	80.54	1	81.70	81.80	0.1	2,230	0.00%
2023/07/04	2	80.90	2	80.60	80.40	0	2,212	0.00%
2023/06/30	19	81.99	1	82.10	81.90	18	2,199	0.82%
2023/06/28	36	81.99	35	83.66	82.30	1	2,201	0.05%
2023/06/27	2	86.30	23	83.67	83.30	-21	2,149	-0.98%
2023/06/26	3	83.37	1	82.80	82.50	2	1,945	0.10%
2023/06/20	3	82.10	3	82.13	81.40	0	1,938	0.00%
2023/06/19	1	80.80	0	0.00	81.30	1	1,910	0.05%
2023/06/16	1	79.70	1	80.40	80.50	0	1,926	0.00%
2023/06/14	0	0.00	0.4	80.63	79.90	-0.4	1,911	-0.02%
2023/06/13	1	80.40	0	0.00	80.40	1	1,947	0.05%
2023/06/12	0	0.00	1	81.30	80.30	-1	1,959	-0.05%
2023/06/09	0	0.00	5	81.00	81.70	-5	1,990	-0.25%
2023/06/08	1	84.40	1	84.60	82.20	0	2,065	0.00%
2023/06/07	0.2	83.96	0	0.00	83.80	0.2	2,133	0.01%
2023/06/06	0	0.00	1	83.00	84.00	-1	2,149	-0.05%
2023/06/05	1.2	84.86	2	84.85	84.70	-0.8	2,214	-0.04%
2023/06/02	2.1	83.00	5	83.80	83.60	-2.9	2,178	-0.13%
2023/06/01	10	80.95	9	81.27	81.70	1	2,047	0.05%
2023/05/31	3	77.73	0	0.00	77.80	3	1,812	0.17%
2023/05/24	0	0.00	1	74.40	74.20	-1	1,824	-0.05%
2023/05/22	1	74.20	1	74.20	74.10	0	2,053	0.00%
2023/05/18	0	0.00	1	72.70	73.60	-1	2,132	-0.05%
2023/05/11	0	72.79	0	0.00	72.50	0	2,667	0.00%
2023/05/08	10	75.80	3	75.40	75.10	7	2,859	0.24%
2023/05/05	0	0.00	1	75.10	75.00	-1	2,882	-0.03%
2023/05/04	7	74.53	2	74.35	74.20	5	2,906	0.17%
2023/05/03	0	0.00	8	73.00	74.20	-8	2,966	-0.27%
2023/05/02	1	74.40	7	73.80	73.70	-6	3,060	-0.20%
2023/04/28	0	73.00	0	0.00	73.80	0	3,224	0.00%
2023/04/26	0	0.00	1	71.00	71.20	-1	3,289	-0.03%
2023/04/25	0.1	71.40	0	0.00	70.30	0.1	3,309	0.00%
2023/04/24	0.3	71.40	0	0.00	72.40	0.3	3,311	0.01%
2023/04/21	2.1	71.41	0	0.00	71.20	2.1	3,337	0.06%
2023/04/20	2.2	73.02	0	0.00	72.80	2.2	3,343	0.07%
2023/04/18	1.5	73.70	0	0.00	73.50	1.5	3,451	0.04%
2023/04/14	1	74.10	2	74.20	74.30	-1	3,705	-0.03%
2023/04/12	4	73.95	0	0.00	73.80	4	3,963	0.10%
2023/04/10	2	73.65	0	0.00	73.10	2	4,099	0.05%
2023/04/07	0	0.00	1	73.10	73.40	-1	4,112	-0.02%
2023/04/06	1	72.40	0	0.00	72.40	1	4,107	0.02%
2023/03/29	0	0.00	12	73.80	73.70	-12	4,068	-0.29%
2023/03/28	5	72.40	0	0.00	72.20	5	4,085	0.12%
2023/03/27	8	73.36	0	0.00	73.00	8	4,079	0.20%
2023/03/24	0	0.00	7	74.00	74.40	-7	4,068	-0.17%
2023/03/23	7	72.71	0	0.00	72.40	7	4,058	0.17%
2023/03/22	0	0.00	2	73.75	73.50	-2	4,037	-0.05%
2023/03/20	0	0.00	1	74.10	74.20	-1	4,020	-0.02%
2023/03/17	1	74.70	1	74.50	74.10	0	4,017	0.00%
2023/03/15	1	76.40	0	0.00	75.40	1	3,976	0.03%
2023/03/13	50	78.50	54	77.53	78.60	-4	3,978	-0.10%
2023/03/10	6	79.95	0	0.00	79.20	6	3,888	0.15%
2023/03/09	17	88.11	1	88.50	87.90	16	3,800	0.42%
2023/03/08	3	88.17	1	87.00	87.60	2	3,853	0.05%
2023/03/07	4	87.68	18	85.92	85.90	-14	3,739	-0.37%
2023/03/02	0	0.00	2	82.80	81.70	-2	3,605	-0.06%
2023/02/21	1	82.40	64	80.56	82.50	-63	3,568	-1.77%
2023/02/20	9	78.08	13	78.98	80.60	-4	3,480	-0.11%
2023/02/16	7	82.00	4	82.30	82.20	3	3,319	0.09%
2023/02/15	97	81.79	4	82.22	83.20	93	3,252	2.86%
2023/02/14	4	83.23	57.1	87.89	82.80	-53.1	3,121	-1.70%
2023/02/13	48	91.48	46	89.82	92.00	2	2,916	0.07%
2023/02/10	5	90.82	0	0.00	89.50	5	2,862	0.17%
2023/02/09	2	89.55	0	0.00	89.80	2	2,798	0.07%
2023/02/08	3	89.70	3	88.13	90.10	0	2,747	0.00%
2023/02/07	1	82.50	1	82.80	83.50	0	2,614	0.00%
2023/02/06	2	81.85	2	81.70	81.70	0	2,564	0.00%
2023/02/03	0	0.00	1	82.00	81.90	-1	2,514	-0.04%
2023/02/02	4	81.68	1	82.40	81.90	3	2,467	0.12%
2023/02/01	1	80.40	2	81.30	81.80	-1	2,416	-0.04%
2023/01/31	13	79.55	1	79.99	80.50	12	2,340	0.51%
2023/01/30	0	0.00	11	79.23	79.50	-11	2,224	-0.49%
2023/01/17	0	0.00	2	73.85	73.80	-2	2,047	-0.10%
2023/01/16	2	71.95	7	71.61	72.30	-5	1,975	-0.25%
2023/01/13	8	72.30	0	0.00	71.30	8	1,954	0.41%
2023/01/12	0.1	71.90	0	0.00	71.40	0.1	1,927	0.01%
2023/01/11	0	0.00	1	72.80	72.80	-1	1,901	-0.05%
2023/01/06	1	72.80	6	72.33	73.00	-5	1,800	-0.28%
2023/01/05	30	72.70	29	71.89	72.60	1	1,714	0.06%
2023/01/04	4	70.70	11	69.08	71.20	-7	1,460	-0.48%
2023/01/03	22	70.81	12	70.38	70.10	10	1,397	0.72%
2022/12/30	7	69.39	0	0.00	69.90	7	1,205	0.58%
2022/12/29	2	69.75	2	68.40	67.50	0	1,092	0.00%
2022/12/28	0	0.00	3	67.70	67.30	-3	944	-0.32%
2022/12/27	3	67.20	0	0.00	67.20	3	927	0.32%
2022/12/16	1	67.40	1	67.60	67.00	0	861	0.00%
2022/12/15	2	67.10	2	67.70	67.30	0	854	0.00%
2022/12/13	0	0.00	1	67.50	67.70	-1	832	-0.12%
2022/12/12	0	0.00	3	65.70	67.00	-3	818	-0.37%
2022/12/09	3	67.60	0	0.00	67.60	3	807	0.37%
2022/12/06	0	0.00	0	69.20	68.10	0	777	0.00%
2022/11/21	1	62.60	2	63.05	60.60	-1	513	-0.19%
2022/11/18	3.1	61.56	2	61.60	61.70	1.1	465	0.24%
2022/11/17	1.1	60.28	0	0.00	60.70	1.1	437	0.25%
2022/11/07	3	58.37	0	0.00	58.30	3	395	0.76%
2022/11/03	0	0.00	3	54.90	56.00	-3	366	-0.82%
2022/10/28	0	0.00	1	53.50	52.70	-1	371	-0.27%
2022/10/27	4	52.88	2	52.50	53.00	2	372	0.54%
2022/10/26	0	0.00	3	51.80	51.70	-3	374	-0.80%
2022/10/14	0	0.00	1	54.10	53.90	-1	383	-0.26%
2022/10/13	2	53.90	1	53.10	53.00	1	388	0.26%
2022/09/28	2	55.10	0	0.00	55.20	2	462	0.43%
2022/09/14	1	57.80	0	0.00	57.90	1	530	0.19%
2022/08/29	0	0.00	0	60.20	60.00	0	711	0.00%
2022/08/16	0	0.00	0	61.60	61.20	0	870	0.00%
2022/08/10	0	0.00	1	62.00	61.50	-1	902	-0.11%
2022/08/08	8	60.80	0	0.00	61.50	8	907	0.88%
2022/08/03	0.1	59.20	0	0.00	59.10	0.1	910	0.01%
2022/07/21	0.2	58.80	0	0.00	58.70	0.2	978	0.02%
2022/07/20	0	59.80	0	0.00	58.90	0	984	0.00%
2022/07/11	0	56.00	0	0.00	55.70	0	1,013	0.00%
2022/07/06	0	0.00	2	61.22	59.90	-2	989	-0.20%
2022/07/04	0	61.80	0	0.00	61.40	0	974	0.00%
2022/06/27	2	65.50	0	0.00	65.80	2	970	0.21%
2022/06/22	0	0.00	10	64.10	63.60	-10	1,038	-0.96%
2022/06/21	0	0.00	10	64.08	64.40	-10	1,049	-0.95%
2022/06/15	10	66.90	0	0.00	66.90	10	1,058	0.94%
2022/06/09	10	70.93	1	71.00	70.20	9	1,109	0.81%
2022/06/07	0	0.00	31	69.62	69.70	-31	1,127	-2.75%
2022/06/06	2	69.90	2	69.11	69.00	0	1,104	0.00%
2022/06/02	30	68.74	0	0.00	68.60	30	1,073	2.80%
2022/06/01	0	0.00	10	68.86	68.60	-10	1,083	-0.92%
2022/05/31	0	0.00	10	67.87	68.00	-10	1,072	-0.93%
2022/05/25	20	67.25	0	0.00	68.10	20	1,054	1.90%
2022/05/18	0	0.00	1	67.60	66.90	-1	1,022	-0.10%
2022/05/16	0	66.30	3	66.80	66.50	-3	1,029	-0.29%
2022/05/13	0	0.00	1	66.10	66.80	-1	1,055	-0.09%
2022/05/12	2	65.85	0	0.00	65.20	2	1,060	0.19%
2022/05/11	0	0.00	2	66.60	66.40	-2	1,065	-0.19%
2022/05/10	1	66.00	1	66.00	66.20	0	1,085	0.00%
2022/05/09	0	0.00	1	66.90	66.70	-1	1,130	-0.09%
2022/05/06	1	66.90	0	0.00	66.90	1	1,143	0.09%
2022/05/04	1.1	66.11	1	65.80	65.80	0.1	1,182	0.01%
2022/04/22	1	66.40	1	66.60	66.30	0	1,557	0.00%
2022/04/12	0.1	65.30	1	65.30	65.20	-0.9	2,313	-0.04%
2022/04/08	0	67.90	0	0.00	68.40	0	2,496	0.00%
2022/04/07	0	0.00	2	68.15	67.80	-2	2,734	-0.07%
2022/03/31	0	0.00	0	68.50	68.40	0	2,831	0.00%
2022/03/28	0	0.00	1	68.00	68.00	-1	3,022	-0.03%
2022/03/25	0	0.00	2	70.00	68.40	-2	3,229	-0.06%
2022/03/22	0	67.80	0	0.00	67.80	0	4,243	0.00%
2022/03/21	1	67.90	1	68.00	68.00	0	4,523	0.00%
2022/03/18	0	0.00	3	68.00	67.10	-3	4,685	-0.06%
2022/03/17	0	0.00	2	67.70	67.60	-2	4,722	-0.04%
2022/03/16	0	0.00	11	67.40	67.30	-11	4,757	-0.23%
2022/03/15	5.2	67.10	1	66.50	67.00	4.2	4,740	0.09%
2022/03/14	4.2	66.63	0	0.00	66.50	4.2	4,721	0.09%
2022/03/08	0	61.00	5	59.40	60.10	-5	4,684	-0.11%
2022/03/04	1	63.60	0	0.00	63.40	1	4,664	0.02%
2022/03/02	0	0.00	0.4	64.07	64.00	-0.4	4,661	-0.01%
2022/02/24	0	0.00	1	62.80	62.90	-1	4,644	-0.02%
2022/02/23	0	0.00	1	65.00	65.00	-1	4,628	-0.02%
2022/02/22	1	65.60	0	0.00	65.40	1	4,629	0.02%
2022/02/21	0.1	66.30	1	66.30	66.60	-0.9	4,621	-0.02%
2022/02/18	1	66.10	0	0.00	65.90	1	4,619	0.02%
2022/02/17	1	66.20	0	0.00	66.50	1	4,636	0.02%
2022/02/16	8	67.09	0	0.00	67.00	8	4,634	0.17%
2022/02/11	1	66.70	0	0.00	67.00	1	4,581	0.02%
2022/02/10	1	68.00	1	67.10	67.10	0	4,574	0.00%
2022/02/09	1	67.50	3	67.60	67.20	-2	4,552	-0.04%
2022/02/08	1	66.10	1	65.90	66.80	0	4,501	0.00%
2022/02/07	2	64.40	0	0.00	65.90	2	4,487	0.04%
2022/01/26	1	64.80	0	0.00	64.30	1	4,464	0.02%
2022/01/25	5	64.70	2	64.05	64.90	3	4,440	0.07%
2022/01/24	3	66.73	5	67.96	65.20	-2	4,413	-0.05%
2022/01/21	2.1	66.31	4	66.63	67.30	-1.9	4,311	-0.04%
2022/01/20	1	65.00	1	65.20	65.00	0	4,188	0.00%
2022/01/19	1	65.70	2	65.95	65.40	-1	4,162	-0.02%
2022/01/18	3	64.93	2	64.90	64.70	1	4,070	0.02%
2022/01/13	2	64.10	0	0.00	64.90	2	3,980	0.05%
2022/01/12	2	63.90	5	65.10	65.00	-3	3,952	-0.08%
2022/01/11	6	63.75	3	65.20	64.80	3	3,899	0.08%
2022/01/10	1	68.00	4	69.08	67.60	-3	3,778	-0.08%
2022/01/07	9	71.89	12	71.82	70.10	-3	3,661	-0.08%
2022/01/06	1	70.70	0	0.00	69.70	1	3,361	0.03%
2022/01/04	2	69.30	0	0.00	68.40	2	3,178	0.06%
2022/01/03	6	71.32	7	70.27	70.50	-1	3,112	-0.03%
2021/12/30	28.1	71.14	28	70.64	70.50	0.1	2,984	0.00%
2021/12/29	1	67.10	1	69.00	69.00	0	2,745	0.00%
2021/12/27	1	66.00	1	66.00	66.40	0	2,682	0.00%
2021/12/24	3	68.30	22	66.81	66.80	-19	2,644	-0.72%
2021/12/23	0	0.00	10	68.40	68.30	-10	2,567	-0.39%
2021/12/22	7	68.80	5	69.04	69.10	2	2,496	0.08%
2021/12/21	4	70.30	9	68.67	68.60	-5	2,412	-0.21%
2021/12/20	2.1	71.87	9	71.32	70.40	-6.9	2,188	-0.32%
2021/12/17	40.1	70.34	19	70.91	71.10	21.1	1,816	1.16%
2021/12/16	5	69.04	6.1	69.03	68.80	-1.1	1,375	-0.08%
2021/12/15	18.1	68.02	13	68.60	66.80	5.1	1,098	0.46%
2021/12/14	24	65.95	22	65.69	64.70	2	813	0.25%
2021/12/13	6	63.82	1	64.20	64.70	5	640	0.78%
2021/12/07	1	62.40	24	62.02	62.60	-23	488	-4.71%
2021/12/01	0	0.00	1	60.10	61.00	-1	430	-0.23%
2021/11/30	1	59.20	1	60.20	60.00	0	427	0.00%
2021/11/29	1	59.10	0	0.00	59.00	1	427	0.23%
2021/11/23	1	60.70	0	0.00	60.70	1	435	0.23%
2021/11/19	0	0.00	1	61.10	61.10	-1	461	-0.22%
2021/11/18	0	0.00	3	60.90	60.90	-3	457	-0.66%
2021/11/17	0	0.00	2	60.70	60.60	-2	455	-0.44%
2021/11/16	0	0.00	1	60.50	60.50	-1	456	-0.22%
2021/11/15	3	59.23	1	59.10	59.10	2	439	0.46%
2021/11/11	1	58.80	0	0.00	58.50	1	447	0.22%
2021/11/09	1	58.30	1	58.60	58.60	0	465	0.00%
2021/11/03	0	0.00	1	59.40	59.30	-1	483	-0.21%
2021/11/02	1	58.90	1	58.80	58.10	0	475	0.00%
2021/11/01	1	58.90	0	0.00	59.00	1	479	0.21%
2021/10/13	15	56.62	15	55.33	55.30	0	580	0.00%
2021/09/29	1	56.50	0	0.00	56.50	1	676	0.15%
2021/09/28	1	57.90	0	0.00	57.00	1	685	0.15%
2021/09/24	1	57.50	0	0.00	57.40	1	734	0.14%
2021/09/23	0	0.00	1	56.20	56.50	-1	736	-0.14%
2021/09/17	1	56.60	0	0.00	56.70	1	753	0.13%
2021/09/14	1	57.50	1	57.50	57.40	0	778	0.00%
2021/09/13	1	57.60	3	57.40	57.40	-2	847	-0.24%
2021/09/08	1	58.20	0	0.00	57.60	1	871	0.11%
2021/09/07	1	58.00	1	58.10	58.10	0	881	0.00%
2021/09/03	1	59.30	0	0.00	59.50	1	887	0.11%
2021/09/02	1	59.70	1	59.30	59.40	0	917	0.00%
2021/09/01	0	0.00	1	59.40	59.20	-1	951	-0.11%
2021/08/31	1	59.20	0	0.00	59.20	1	973	0.10%
2021/08/27	1	59.40	1	59.70	59.70	0	1,051	0.00%
2021/08/26	2	59.50	0	0.00	59.30	2	1,068	0.19%
2021/08/20	2	60.20	0	0.00	60.30	2	1,087	0.18%
2021/08/18	1	61.00	1	61.20	61.50	0	1,184	0.00%
2021/08/16	2	61.20	0	0.00	61.60	2	1,295	0.15%
2021/08/13	0	0.00	2	63.30	63.10	-2	1,358	-0.15%
2021/08/11	0	0.00	5	63.72	63.10	-5	1,543	-0.32%
2021/08/10	2	64.60	0	0.00	63.60	2	1,830	0.11%
2021/08/05	0	0.00	3	63.37	63.40	-3	2,023	-0.15%
2021/07/28	0	0.00	3	64.10	64.00	-3	2,076	-0.14%
2021/07/26	2	64.85	0	0.00	64.70	2	2,065	0.10%
2021/07/23	2	64.60	1	64.50	64.30	1	2,063	0.05%
2021/07/19	1	64.50	1	64.50	64.60	0	2,054	0.00%
2021/07/16	3	65.60	3	65.93	65.10	0	2,065	0.00%
2021/07/13	0	0.00	1	64.60	64.40	-1	2,020	-0.05%
2021/07/12	0	0.00	0	64.40	63.80	0	2,013	0.00%
2021/07/05	1	64.70	0	0.00	64.70	1	2,030	0.05%
2021/07/01	6	64.43	5	64.98	64.20	1	2,020	0.05%
2021/06/30	0	0.00	0	64.10	63.80	0	2,009	0.00%
2021/06/28	1	64.30	0	0.00	64.20	1	2,045	0.05%
2021/06/25	1	64.70	0	0.00	64.30	1	2,055	0.05%
2021/06/23	0	0.00	1	64.20	64.30	-1	2,060	-0.05%
2021/06/22	2	64.30	1	65.10	64.20	1	2,052	0.05%
2021/06/18	0	0.00	1	64.00	63.40	-1	2,014	-0.05%
2021/06/17	0	0.00	15	63.40	63.40	-15	2,030	-0.74%
2021/06/16	0	0.00	2	64.10	63.30	-2	2,031	-0.10%
2021/06/11	0	0.00	2	64.00	63.90	-2	2,037	-0.10%
2021/06/10	1	64.20	0	0.00	63.90	1	2,039	0.05%
2021/06/09	2	65.50	1	66.00	65.00	1	2,014	0.05%
2021/06/08	2	65.05	0	0.00	64.90	2	1,983	0.10%
2021/06/07	1	64.40	0.2	64.54	65.80	0.8	1,965	0.04%
2021/06/04	1	64.60	1	64.60	63.90	0	1,910	0.00%
2021/06/03	1	63.50	0	0.00	63.30	1	1,890	0.05%
2021/06/02	1	64.50	1	63.80	63.80	0	1,873	0.00%
2021/06/01	1.1	64.43	0	0.00	64.50	1.1	1,854	0.06%
2021/05/28	1	64.40	1	64.90	64.30	0	1,839	0.00%
2021/05/26	3	66.00	1	66.30	65.60	2	1,783	0.11%
2021/05/25	5	66.10	1	65.50	66.60	4	1,733	0.23%
2021/05/24	10	66.80	1	67.10	66.10	9	1,688	0.53%
2021/05/21	1	66.90	0.1	66.80	66.90	0.9	1,624	0.06%
2021/05/19	2.1	68.30	5	66.20	65.50	-2.9	1,480	-0.20%
2021/05/18	3	67.27	7	67.83	66.70	-4	1,390	-0.29%
2021/05/17	10	66.31	4	66.03	66.60	6	1,106	0.54%
2021/05/14	1	61.00	0	0.00	60.60	1	920	0.11%
2021/05/12	4	60.40	0	0.00	60.20	4	904	0.44%
2021/05/11	5	62.60	0	0.00	62.20	5	883	0.57%
2021/05/04	4	62.90	0	0.00	62.40	4	891	0.45%
2021/04/28	1	64.60	0	0.00	64.60	1	913	0.11%
2021/04/27	0	0.00	1	65.00	64.80	-1	926	-0.11%
2021/04/23	3	64.63	0	0.00	65.00	3	960	0.31%
2021/04/19	2	66.30	1	66.20	66.20	1	1,020	0.10%
2021/04/16	3	65.90	0	0.00	66.00	3	1,057	0.28%
2021/04/15	1	64.60	1	65.10	65.50	0	1,105	0.00%
2021/04/13	0	0.00	1	65.60	65.00	-1	1,181	-0.08%
2021/04/12	2	65.20	0	0.00	65.10	2	1,262	0.16%
2021/04/08	0	0.00	1	65.80	65.60	-1	1,411	-0.07%
2021/04/07	2	65.45	0	0.00	65.60	2	1,694	0.12%
2021/04/06	0	0.00	1	65.80	65.80	-1	1,716	-0.06%
2021/04/01	0	0.00	2	66.50	66.50	-2	1,703	-0.12%
2021/03/31	0	0.00	1	66.50	66.60	-1	1,689	-0.06%
2021/03/30	0	0.00	12	65.81	65.80	-12	1,657	-0.72%
2021/03/29	1	65.60	0	0.00	65.50	1	1,646	0.06%
2021/03/17	1	65.10	2	65.30	65.00	-1	1,606	-0.06%
2021/03/16	0	0.00	2	64.90	64.50	-2	1,628	-0.12%
2021/03/10	0	0.00	2	64.00	64.00	-2	1,665	-0.12%
2021/03/08	0	0.00	2	62.80	62.80	-2	1,740	-0.11%
2021/03/05	1	62.70	0	0.00	62.60	1	1,747	0.06%
2021/03/04	1	62.40	0	0.00	62.40	1	1,757	0.06%
2021/03/03	1	62.80	1	62.90	62.90	0	1,762	0.00%
2021/02/26	1	63.00	0	0.00	63.00	1	1,782	0.06%
2021/02/25	2	63.60	0	0.00	63.40	2	1,802	0.11%
2021/02/24	4	63.98	0	0.00	63.50	4	1,833	0.22%
2021/02/23	1	64.10	0	0.00	64.30	1	1,917	0.05%
2021/02/22	2	64.80	10	64.65	64.70	-8	1,962	-0.41%
2021/02/19	1	64.00	0	0.00	64.50	1	1,965	0.05%
2021/02/18	1	63.50	0	64.30	64.00	1	1,960	0.05%
2021/02/02	0	0.00	2	63.60	63.00	-2	1,967	-0.10%
2021/02/01	2	62.60	0	0.00	62.80	2	1,966	0.10%
2021/01/29	4	64.55	2	63.80	63.80	2	1,961	0.10%
2021/01/28	1	64.50	0	0.00	64.50	1	1,957	0.05%
2021/01/27	2	64.90	2	65.30	65.50	0	1,949	0.00%
2021/01/26	1	66.50	0	0.00	65.20	1	1,948	0.05%
2021/01/25	0	0.00	1	66.30	66.30	-1	1,938	-0.05%
2021/01/22	0	0.00	2	65.10	65.40	-2	1,922	-0.10%
2021/01/21	4	64.40	11	65.43	64.30	-7	1,906	-0.37%
2021/01/20	12	65.48	1	65.90	64.70	11	1,889	0.58%
2021/01/19	0	0.00	7	66.17	66.10	-7	1,872	-0.37%
2021/01/18	0	0.00	2	65.30	66.70	-2	1,858	-0.11%
2021/01/14	14	66.60	5	66.72	66.70	9	1,811	0.50%
2021/01/13	1	65.80	0	0.00	66.00	1	1,803	0.06%
2021/01/12	3	65.90	1	66.40	65.50	2	1,783	0.11%
2021/01/11	2	67.35	0	0.00	67.10	2	1,742	0.11%
2021/01/08	10	68.57	6	69.13	68.60	4	1,694	0.24%
2021/01/07	2	69.95	10	69.50	69.20	-8	1,635	-0.49%
2021/01/06	3	70.30	26	70.92	69.40	-23	1,609	-1.43%
2021/01/05	20	71.35	3	71.97	71.30	17	1,542	1.10%
2021/01/04	1	70.30	6	70.73	70.80	-5	1,453	-0.34%
2020/12/31	13	70.21	26	69.92	69.90	-13	1,401	-0.93%
2020/12/30	54	68.89	41	70.77	70.10	13	1,287	1.01%
2020/12/29	1	65.40	7	65.44	66.20	-6	997	-0.60%
2020/12/24	1	64.40	0	0.00	64.10	1	964	0.10%
2020/12/22	1	63.80	3	63.80	63.30	-2	975	-0.21%
2020/12/18	0	0.00	4	64.60	64.30	-4	988	-0.40%
2020/12/17	3	64.40	0	0.00	64.50	3	992	0.30%
2020/12/16	3	64.80	5	65.52	64.60	-2	1,011	-0.20%
2020/12/11	2	64.00	0	0.00	63.70	2	1,055	0.19%
2020/12/10	25	64.90	20	65.00	64.70	5	1,041	0.48%
2020/12/08	1	67.20	2	67.05	67.20	-1	1,011	-0.10%
2020/12/07	2	67.20	0	0.00	66.80	2	1,012	0.20%
2020/12/04	2	67.90	5	68.36	68.10	-3	995	-0.30%
2020/12/03	2	67.90	8	68.33	67.60	-6	976	-0.61%
2020/12/02	0	0.00	7	67.06	67.50	-7	932	-0.75%
2020/12/01	1	65.90	1	65.60	65.70	0	914	0.00%
2020/11/30	4	66.85	0	0.00	66.10	4	913	0.44%
2020/11/27	1	66.90	2	66.80	66.90	-1	913	-0.11%
2020/11/26	0	0.00	2	66.80	66.90	-2	925	-0.22%
2020/11/24	2	66.40	0	0.00	65.40	2	912	0.22%
2020/11/23	13	67.22	4	68.05	66.80	9	897	1.00%
2020/11/20	14	66.61	6	66.68	67.10	8	895	0.89%
2020/11/19	1	64.90	0	0.00	65.40	1	843	0.12%
2020/11/16	0	0.00	1	63.20	63.00	-1	907	-0.11%
2020/11/12	2	62.85	0	0.00	62.40	2	982	0.20%
2020/11/09	1	62.40	0	0.00	61.80	1	1,054	0.09%
2020/11/05	2	61.70	0	0.00	61.90	2	1,073	0.19%
2020/10/30	1	61.50	0	0.00	61.00	1	1,141	0.09%
2020/10/29	0	0.00	1	61.30	61.40	-1	1,174	-0.09%
2020/10/28	0	0.00	1	61.60	61.60	-1	1,197	-0.08%
2020/10/22	0	0.00	1	63.20	62.80	-1	1,297	-0.08%
2020/10/16	2	61.85	0	0.00	61.30	2	1,416	0.14%
2020/09/29	0	0.00	1	62.90	62.70	-1	1,962	-0.05%
2020/09/28	0	0.00	5	63.20	63.50	-5	2,100	-0.24%
2020/09/24	1	64.70	0	0.00	64.20	1	2,378	0.04%
2020/09/22	0	0.00	1	65.70	66.20	-1	2,589	-0.04%
2020/09/21	2	66.60	0	0.00	67.00	2	2,784	0.07%
2020/09/07	0	0.00	1	67.30	66.60	-1	3,480	-0.03%
2020/09/04	0	0.00	1	66.10	67.40	-1	3,543	-0.03%
2020/09/03	0	0.00	2	67.05	66.70	-2	3,683	-0.05%
2020/09/02	0	0.00	6	67.00	66.50	-6	3,710	-0.16%
2020/09/01	1	66.60	0	0.00	66.80	1	3,727	0.03%
2020/08/28	3	68.30	0	0.00	68.00	3	3,784	0.08%
2020/08/27	0	0.00	1	68.40	68.60	-1	3,988	-0.03%
2020/08/26	3	70.00	0	0.00	68.80	3	4,086	0.07%
2020/08/25	1	68.70	1	69.50	69.60	0	4,086	0.00%
2020/08/21	0	0.00	6	65.45	65.50	-6	4,226	-0.14%
2020/08/20	2	63.40	4	64.60	63.90	-2	4,228	-0.05%
2020/08/19	0	0.00	1	70.60	69.80	-1	4,160	-0.02%
2020/08/18	3	71.70	1	71.40	71.40	2	4,154	0.05%
2020/08/17	1	71.20	0	0.00	71.20	1	4,136	0.02%
2020/08/07	1	69.40	4	69.58	69.20	-3	4,371	-0.07%
2020/08/06	0	0.00	2	70.55	70.30	-2	4,437	-0.05%
2020/08/05	0	0.00	1	69.90	70.00	-1	4,452	-0.02%
2020/08/04	2	69.15	0	0.00	69.20	2	4,476	0.04%
2020/08/03	0	0.00	9	67.31	68.10	-9	4,519	-0.20%
2020/07/31	6	66.60	0	0.00	66.60	6	4,653	0.13%
2020/07/30	1	68.10	0	0.00	67.60	1	4,744	0.02%
2020/07/29	1	67.80	0	0.00	67.90	1	4,741	0.02%
2020/07/27	1	66.30	2	66.60	66.30	-1	4,713	-0.02%
2020/07/24	2	68.45	6	68.12	66.50	-4	4,702	-0.09%
2020/07/23	2	69.65	2	69.95	69.50	0	4,661	0.00%
2020/07/22	3	70.70	2	70.90	70.40	1	4,667	0.02%
2020/07/21	3	69.53	10	70.40	70.50	-7	4,689	-0.15%
2020/07/20	1	68.30	5	68.90	68.80	-4	4,672	-0.09%
2020/07/17	12	73.98	18	74.52	73.30	-6	4,663	-0.13%
2020/07/16	2	73.90	0	0.00	74.30	2	4,623	0.04%
2020/07/15	3	74.23	0	0.00	73.50	3	4,613	0.07%
2020/07/14	5	74.96	10	74.70	74.50	-5	4,613	-0.11%
2020/07/13	2	76.50	14	76.10	76.60	-12	4,602	-0.26%
2020/07/10	23	74.03	9.2	73.69	73.50	13.8	4,566	0.30%
2020/07/09	7	76.93	5	76.96	76.20	2	4,497	0.04%
2020/07/08	1	78.40	0	0.00	78.20	1	4,419	0.02%
2020/07/07	15	79.36	4	78.45	78.00	11	4,417	0.25%
2020/07/06	6	80.60	6	80.67	80.70	0	4,331	0.00%
2020/07/03	12	76.38	9	76.18	76.50	3	4,153	0.07%
2020/07/02	12	75.43	14	75.24	75.50	-2	4,088	-0.05%
2020/07/01	7	74.69	5	74.90	74.20	2	4,022	0.05%
2020/06/30	8	73.75	14	73.66	73.60	-6	3,903	-0.15%
2020/06/29	2	70.00	10	69.66	70.20	-8	3,721	-0.21%
2020/06/24	19	70.26	5	70.20	69.70	14	3,703	0.38%
2020/06/23	1	69.00	1	68.00	68.20	0	3,621	0.00%
2020/06/22	6	68.38	1	69.00	67.80	5	3,592	0.14%
2020/06/19	5	69.26	10	69.34	68.90	-5	3,544	-0.14%
2020/06/18	1	66.20	3	66.43	67.50	-2	3,367	-0.06%
2020/06/17	1	65.20	0	0.00	65.20	1	3,229	0.03%
2020/06/16	2	65.25	1	64.90	64.80	1	3,239	0.03%
2020/06/15	3	63.83	6	63.98	64.20	-3	3,250	-0.09%
2020/06/12	4	62.28	2	63.00	63.00	2	3,217	0.06%
2020/06/11	1	63.90	0	0.00	63.40	1	3,183	0.03%
2020/06/10	9	66.63	8	65.91	66.00	1	3,142	0.03%
2020/06/09	2	64.80	2	64.75	64.30	0	3,041	0.00%
2020/06/08	2	64.40	0	0.00	64.20	2	3,047	0.07%
2020/06/05	1	64.20	2	64.20	64.20	-1	3,031	-0.03%
2020/06/04	3	63.83	0	0.00	63.60	3	3,030	0.10%
2020/06/03	12.2	66.03	7	65.66	64.50	5.2	2,990	0.17%
2020/06/02	2	63.85	2	63.60	65.30	0	2,782	0.00%
2020/06/01	1	62.60	1	62.80	62.50	0	2,682	0.00%
2020/05/29	1	63.20	3	62.60	62.30	-2	2,655	-0.08%
2020/05/28	7	63.49	6	63.58	61.80	1	2,616	0.04%
2020/05/27	1	62.10	7	61.70	61.50	-6	2,490	-0.24%
2020/05/26	2	62.15	1	62.10	61.60	1	2,497	0.04%
2020/05/25	1	61.70	3	61.30	62.00	-2	2,482	-0.08%
2020/05/22	2	61.95	2	61.90	61.00	0	2,467	0.00%
2020/05/21	4	62.95	3	62.43	62.60	1	2,445	0.04%
2020/05/20	1	62.70	0	0.00	62.50	1	2,388	0.04%
2020/05/19	2	62.80	20	61.88	61.50	-18	2,340	-0.77%
2020/05/18	3	62.43	1	62.30	61.80	2	2,313	0.09%
2020/05/15	0	0.00	6	59.97	61.10	-6	2,245	-0.27%
2020/05/14	1	60.80	2	61.05	59.70	-1	2,213	-0.05%
2020/05/13	4	61.93	5	62.50	61.50	-1	2,209	-0.05%
2020/05/12	1	60.90	1	60.60	61.20	0	2,145	0.00%
2020/05/11	1	59.30	2	60.00	60.40	-1	2,131	-0.05%
2020/05/08	11	60.40	4	60.63	60.40	7	2,139	0.33%
2020/05/07	12	61.38	6	61.52	61.80	6	2,069	0.29%
2020/05/06	2	57.10	42	57.13	58.10	-40	1,943	-2.06%
2020/04/30	0	0.00	1	52.80	52.90	-1	1,834	-0.05%
2020/04/27	1	52.90	0	0.00	52.70	1	1,863	0.05%
2020/04/24	1	53.10	11	51.97	52.70	-10	1,842	-0.54%
2020/04/23	0	0.00	1	52.00	51.70	-1	1,808	-0.06%
2020/04/22	3	51.10	5	51.56	51.50	-2	1,805	-0.11%
2020/04/21	40	53.98	1	52.50	51.50	39	1,794	2.17%
2020/04/16	0	0.00	25	53.60	53.60	-25	1,752	-1.43%
2020/04/15	0	57.40	1	52.30	52.20	-1	1,720	-0.06%
2020/04/14	4	52.08	0	0.00	52.20	4	1,712	0.23%
2020/04/10	25	51.70	0	0.00	51.70	25	1,680	1.49%
2020/04/09	1	50.90	3	50.50	51.20	-2	1,635	-0.12%
2020/04/07	5	50.60	1	49.80	49.60	4	1,644	0.24%
2020/03/31	0	0.00	1	45.75	45.20	-1	1,589	-0.06%
2020/03/30	3	45.68	2	45.85	45.85	1	1,633	0.06%
2020/03/27	1	45.25	1	45.00	44.50	0	1,597	0.00%
2020/03/25	3	42.05	0	0.00	41.65	3	1,562	0.19%
2020/03/19	0	0.00	2	37.78	39.50	-2	1,500	-0.13%
2020/03/17	0	0.00	1	42.90	43.00	-1	1,447	-0.07%
2020/03/13	0	0.00	17	44.04	44.50	-17	1,401	-1.21%
2020/03/12	10	49.64	0	0.00	48.60	10	1,351	0.74%
2020/03/11	1	55.50	0	0.00	53.10	1	1,314	0.08%
2020/03/09	2	55.30	0	0.00	55.30	2	1,285	0.16%
2020/03/06	0	0.00	5	58.20	58.40	-5	1,265	-0.39%
2020/03/05	0	0.00	1	58.70	58.50	-1	1,269	-0.08%
2020/03/04	1	57.60	0	0.00	58.20	1	1,267	0.08%
2020/03/03	7	58.84	0	0.00	58.10	7	1,269	0.55%
2020/03/02	2	57.05	3	57.57	58.40	-1	1,256	-0.08%
2020/02/27	1	57.50	4	58.08	57.30	-3	1,272	-0.24%
2020/02/25	0	0.00	2	57.10	57.10	-2	1,242	-0.16%
2020/02/21	0	0.00	1	58.50	58.40	-1	1,225	-0.08%
2020/02/20	1	59.00	0	0.00	58.40	1	1,225	0.08%
2020/02/18	0	0.00	2	58.95	59.40	-2	1,209	-0.17%
2020/02/14	4	59.75	3	59.83	59.30	1	1,192	0.08%
2020/02/12	0	0.00	2	58.10	58.10	-2	1,112	-0.18%
2020/02/11	1	58.20	1	58.20	58.20	0	1,077	0.00%
2020/02/10	0	0.00	1	53.00	53.00	-1	1,040	-0.10%
2020/02/07	2	53.15	0	0.00	53.40	2	1,035	0.19%
2020/02/04	0	0.00	2	52.90	52.60	-2	998	-0.20%
2020/02/03	3	51.43	0	0.00	52.10	3	991	0.30%
2020/01/30	7	57.86	0	0.00	55.60	7	961	0.73%
2020/01/16	1	59.20	0	0.00	59.40	1	916	0.11%
2020/01/14	5	59.26	0	0.00	59.60	5	913	0.55%
2020/01/08	0	0.00	1	57.80	57.70	-1	914	-0.11%
2020/01/02	1	61.00	0	0.00	60.50	1	902	0.11%
2019/12/27	1	60.00	0	0.00	59.60	1	833	0.12%
2019/12/26	3	60.23	0	0.00	60.00	3	835	0.36%
2019/12/25	9	60.20	10	60.23	60.10	-1	828	-0.12%
2019/12/24	0	0.00	2	59.20	58.70	-2	786	-0.25%
2019/12/17	1	57.50	0	0.00	57.30	1	771	0.13%
2019/12/12	1	57.50	0	0.00	57.50	1	775	0.13%
2019/12/11	4	58.00	0	0.00	57.80	4	780	0.51%
2019/12/04	0	0.00	2	57.70	57.80	-2	776	-0.26%
2019/11/28	1	59.00	2	59.20	58.60	-1	807	-0.12%
2019/11/27	2	59.55	0	0.00	59.40	2	800	0.25%
2019/11/22	3	58.83	0	0.00	58.80	3	775	0.39%
2019/11/21	2	58.60	0	0.00	58.60	2	779	0.26%
2019/11/19	1	59.10	0	0.00	59.10	1	781	0.13%
2019/11/15	0	0.00	4	59.05	58.90	-4	800	-0.50%
2019/11/13	1	58.00	0	0.00	58.30	1	797	0.13%
2019/11/12	1	57.30	0	0.00	57.20	1	798	0.13%
2019/11/04	1	59.00	0	0.00	58.70	1	855	0.12%
2019/10/31	3	58.40	0	0.00	57.90	3	854	0.35%
2019/10/30	0	0.00	4	57.68	57.70	-4	856	-0.47%
2019/10/23	0	0.00	1	59.00	58.60	-1	882	-0.11%
2019/10/21	0	0.00	4	60.30	59.80	-4	887	-0.45%
2019/10/18	1	59.90	0	0.00	59.90	1	893	0.11%
2019/10/16	0	0.00	2	57.85	57.90	-2	904	-0.22%
2019/10/09	3	56.67	0	0.00	56.30	3	969	0.31%
2019/10/02	0	0.00	1	59.70	58.90	-1	1,137	-0.09%
2019/10/01	2	59.50	1	59.60	59.10	1	1,152	0.09%
2019/09/27	0	0.00	1	59.50	59.70	-1	1,157	-0.09%
2019/09/25	0	0.00	3	59.60	59.30	-3	1,179	-0.25%
2019/09/23	0	0.00	1	59.20	58.70	-1	1,198	-0.08%
2019/09/18	1	58.50	0	0.00	58.30	1	1,279	0.08%
2019/09/06	0	0.00	7	61.87	61.50	-7	1,542	-0.45%
2019/09/05	2	61.90	0	0.00	61.50	2	1,598	0.13%
2019/09/04	0	0.00	1	62.00	61.80	-1	1,655	-0.06%
2019/09/02	0	0.00	1	63.10	63.40	-1	1,691	-0.06%
2019/08/29	6	61.27	0	0.00	61.10	6	1,701	0.35%
2019/08/28	2	61.65	1	61.50	61.50	1	1,707	0.06%
2019/08/27	0	0.00	2	60.70	60.70	-2	1,708	-0.12%
2019/08/26	2	59.60	2	60.00	59.20	0	1,718	0.00%
2019/08/22	0	0.00	1	61.20	61.00	-1	1,739	-0.06%
2019/08/21	1	61.90	1	61.50	61.30	0	1,774	0.00%
2019/08/19	1	60.90	1	61.00	60.20	0	1,767	0.00%
2019/08/15	1	60.30	0	0.00	61.20	1	1,779	0.06%
2019/08/14	1	60.90	0	0.00	60.80	1	1,778	0.06%
2019/08/12	1	64.50	0	0.00	63.70	1	1,753	0.06%
2019/08/07	0	0.00	2	63.20	63.00	-2	1,792	-0.11%
2019/08/06	3	59.93	3	62.50	62.60	0	1,835	0.00%
2019/08/05	3	65.70	0	0.00	63.80	3	1,886	0.16%
2019/08/01	2	66.95	1	67.00	67.00	1	2,037	0.05%
2019/07/31	1	67.50	0	0.00	67.80	1	2,078	0.05%
2019/07/30	1	67.50	2	68.10	67.30	-1	2,097	-0.05%
2019/07/29	1	67.70	0	0.00	68.10	1	2,127	0.05%
2019/07/25	1	68.40	3	68.60	68.90	-2	2,228	-0.09%
2019/07/23	3	67.83	0	0.00	67.60	3	2,220	0.14%
2019/07/22	0	0.00	2	69.00	68.40	-2	2,215	-0.09%
2019/07/19	1	68.30	1	68.00	68.60	0	2,211	0.00%
2019/07/17	2	69.00	1	68.90	69.00	1	2,185	0.05%
2019/07/16	1	68.10	2	68.50	68.20	-1	2,160	-0.05%
2019/07/12	1	67.30	1	67.90	67.50	0	2,138	0.00%
2019/07/11	0	0.00	5	66.40	67.00	-5	2,128	-0.23%
2019/07/10	1	67.60	0	0.00	68.00	1	2,090	0.05%
2019/07/09	1	70.10	1	70.10	70.00	0	2,063	0.00%
2019/07/08	5	69.20	1	69.30	69.80	4	2,032	0.20%
2019/07/05	1	68.70	2	68.20	68.60	-1	2,008	-0.05%
2019/07/04	0	0.00	1	68.00	67.60	-1	1,997	-0.05%
2019/07/03	0	0.00	5	67.50	67.10	-5	1,994	-0.25%
2019/07/01	5	66.90	0	0.00	67.00	5	2,005	0.25%
2019/06/28	0	0.00	1	66.40	66.00	-1	2,001	-0.05%
2019/06/27	2	66.50	173	66.97	66.80	-171	1,987	-8.60%	大賣/鉅額交易
2019/06/26	11	68.02	27	67.91	67.10	-16	1,973	-0.81%
2019/06/25	2	68.85	24	68.01	67.70	-22	1,965	-1.12%
2019/06/24	13	68.65	1	68.40	69.20	12	1,935	0.62%
2019/06/21	35	75.31	6	73.50	73.40	29	1,889	1.54%
2019/06/20	1	73.30	2	73.30	73.20	-1	1,840	-0.05%
2019/06/19	22	72.21	3	72.30	72.40	19	1,868	1.02%
2019/06/18	52	71.27	4	71.30	71.80	48	2,009	2.39%
2019/06/17	1	70.00	6	69.82	70.50	-5	1,990	-0.25%
2019/06/13	0	0.00	2	69.60	68.80	-2	1,967	-0.10%
2019/06/12	0	0.00	1	68.30	69.70	-1	1,949	-0.05%
2019/06/11	5	67.62	0	0.00	67.70	5	1,919	0.26%
2019/06/06	36	66.85	0	0.00	67.10	36	1,968	1.83%
2019/06/05	2	66.95	12	67.82	66.10	-10	2,015	-0.50%
2019/05/30	0	0.00	25	68.32	68.90	-25	2,231	-1.12%
2019/05/29	52	68.66	0	0.00	67.60	52	2,294	2.27%
2019/05/28	48	68.13	2	67.95	68.90	46	2,292	2.01%
2019/05/27	6	65.70	0	0.00	66.20	6	2,289	0.26%
2019/05/24	6	65.98	1	66.30	65.30	5	2,301	0.22%
2019/05/23	1	66.10	1	65.20	65.70	0	2,299	0.00%
2019/05/21	1	64.70	0	0.00	64.70	1	2,312	0.04%
2019/05/15	2	66.05	0	0.00	66.00	2	2,369	0.08%
2019/05/14	2	63.80	5	63.60	65.30	-3	2,374	-0.13%
2019/05/13	18	65.96	16	67.16	65.00	2	2,366	0.08%
2019/05/10	3	72.27	5	71.80	71.20	-2	2,312	-0.09%
2019/05/09	6	76.80	6	78.07	76.40	0	2,228	0.00%
2019/05/08	4	78.30	4	78.20	78.00	0	2,178	0.00%
2019/05/06	1	75.60	0	0.00	76.10	1	2,197	0.05%
2019/05/02	1	76.50	12	77.36	77.90	-11	2,177	-0.51%
2019/04/29	1	74.70	1	74.50	74.60	0	2,176	0.00%
2019/04/23	10	74.10	0	0.00	74.10	10	2,539	0.39%
2019/04/18	1	76.20	3	74.70	74.60	-2	2,593	-0.08%
2019/04/17	0	0.00	1	76.10	75.80	-1	2,619	-0.04%
2019/04/16	3	75.33	3	74.97	75.80	0	2,659	0.00%
2019/04/15	0	0.00	1	76.20	75.20	-1	2,663	-0.04%
2019/04/12	0	0.00	1	76.70	76.40	-1	2,654	-0.04%
2019/04/11	1	77.20	1	77.00	76.40	0	2,660	0.00%
2019/04/10	2	77.45	1	77.78	77.20	1	2,656	0.04%
2019/04/09	1	78.10	0	0.00	78.10	1	2,686	0.04%
2019/04/08	3	78.87	8	78.75	78.60	-5	2,744	-0.18%
2019/03/29	0	0.00	1	77.10	77.50	-1	2,721	-0.04%
2019/03/28	1	75.90	0	0.00	76.00	1	2,744	0.04%
2019/03/25	0	77.10	0	0.00	76.40	0	2,851	0.00%
2019/03/22	1	79.20	0	0.00	78.10	1	2,902	0.03%
2019/03/21	14	80.95	4	81.25	79.20	10	2,870	0.35%
2019/03/19	0	0.00	1	77.50	77.50	-1	2,731	-0.04%
2019/03/15	2	77.50	0	0.00	77.30	2	2,810	0.07%
2019/03/14	2	78.50	1	78.70	78.50	1	2,825	0.04%
2019/03/13	0	0.00	1	78.60	78.30	-1	2,905	-0.03%
2019/03/12	1	78.50	3	79.50	77.60	-2	2,904	-0.07%
2019/03/11	1	76.60	5	77.42	78.30	-4	2,904	-0.14%
2019/03/08	0	0.00	6	77.65	76.60	-6	2,901	-0.21%
2019/03/07	2	75.80	0	0.00	74.90	2	2,770	0.07%
2019/03/06	4	76.28	0	0.00	75.90	4	2,805	0.14%
2019/03/05	2	76.70	0	0.00	75.80	2	2,873	0.07%
2019/02/25	1	74.10	0	0.00	73.90	1	2,855	0.04%
2019/02/19	0	0.00	1	72.50	73.50	-1	3,012	-0.03%
2019/02/18	0	0.00	1	71.80	71.50	-1	3,041	-0.03%
2019/02/15	0	0.00	2	74.20	72.50	-2	3,085	-0.06%
2019/02/13	0	0.00	10	72.70	73.80	-10	3,155	-0.32%
2019/02/12	0	0.00	1	73.40	73.30	-1	3,316	-0.03%
2019/01/30	5	75.90	0	0.00	76.30	5	3,433	0.15%
2019/01/28	0	0.00	1	75.00	75.50	-1	3,617	-0.03%
2019/01/25	1	76.80	0	0.00	76.30	1	3,645	0.03%
2019/01/24	0	0.00	1	78.50	77.40	-1	3,687	-0.03%
2019/01/23	0	0.00	1	77.70	78.30	-1	3,698	-0.03%
2019/01/22	0	0.00	1	78.00	77.50	-1	3,710	-0.03%
2019/01/18	2	80.70	16	78.57	77.20	-14	3,689	-0.38%
2019/01/17	12	77.35	2	78.15	78.40	10	3,472	0.29%
2019/01/11	1	73.20	0	0.00	73.50	1	3,444	0.03%
2019/01/10	2	73.90	0	0.00	73.70	2	3,425	0.06%
2019/01/08	0	0.00	1	76.50	76.10	-1	3,392	-0.03%
2019/01/07	0	0.00	1	75.70	75.80	-1	3,376	-0.03%
2019/01/04	0	0.00	1	73.50	74.50	-1	3,456	-0.03%
2018/12/28	5	74.92	4	74.80	75.00	1	3,484	0.03%
2018/12/27	0	0.00	1	75.80	76.50	-1	3,484	-0.03%
2018/12/26	1	74.50	0	0.00	74.00	1	3,427	0.03%
2018/12/25	1	74.20	0	0.00	74.70	1	3,416	0.03%
2018/12/20	0	0.00	2	74.65	73.90	-2	3,477	-0.06%
2018/12/18	1	78.80	1	77.80	77.70	0	3,436	0.00%
2018/12/17	1	80.10	2	80.10	78.70	-1	3,408	-0.03%
2018/12/14	1	78.20	0	0.00	78.10	1	3,350	0.03%
2018/12/11	0	0.00	1	78.50	78.20	-1	3,336	-0.03%
2018/12/10	0	0.00	5	77.00	77.00	-5	3,333	-0.15%
2018/12/07	0	0.00	1	75.10	75.70	-1	3,292	-0.03%
2018/12/06	1	74.80	2	72.80	73.00	-1	3,261	-0.03%
2018/12/04	4	77.58	0	0.00	77.10	4	3,163	0.13%
2018/11/27	0	0.00	3	72.07	72.10	-3	2,998	-0.10%
2018/11/26	0	0.00	1	71.10	71.50	-1	2,978	-0.03%
2018/11/23	1	67.80	0	0.00	68.40	1	2,966	0.03%
2018/11/22	1	72.40	0	0.00	69.30	1	3,072	0.03%
2018/11/21	0	0.00	3	71.07	71.70	-3	3,042	-0.10%
2018/11/20	1	69.00	3	69.20	69.60	-2	2,999	-0.07%
2018/11/19	0	0.00	1	68.50	69.30	-1	2,978	-0.03%
2018/11/15	0	0.00	2	66.80	67.10	-2	2,920	-0.07%
2018/11/14	3	67.00	1	66.60	65.50	2	2,898	0.07%
2018/11/13	2	65.75	1	66.00	66.20	1	2,870	0.03%
2018/11/09	0	0.00	2	65.20	65.30	-2	2,911	-0.07%
2018/11/08	0	0.00	1	63.20	63.20	-1	2,768	-0.04%
2018/11/07	0	0.00	1	63.80	64.20	-1	2,763	-0.04%
2018/11/06	0	0.00	2	62.65	61.50	-2	2,824	-0.07%
2018/11/05	4	61.25	0	0.00	61.60	4	3,068	0.13%
2018/11/02	0	0.00	1	60.30	59.10	-1	3,064	-0.03%
2018/11/01	0	0.00	1	56.50	59.10	-1	3,096	-0.03%
2018/10/31	0	0.00	3	56.93	56.90	-3	3,100	-0.10%
2018/10/30	3	52.50	0	0.00	52.00	3	3,059	0.10%
2018/10/25	1	55.20	1	55.60	55.10	0	3,081	0.00%
2018/10/23	4	58.03	5	58.32	57.60	-1	3,109	-0.03%
2018/10/22	1	58.50	0	0.00	59.50	1	3,102	0.03%
2018/10/15	2	54.50	2	54.45	54.50	0	3,111	0.00%
2018/10/12	4	53.00	1	53.70	54.20	3	3,089	0.10%
2018/10/11	2	57.70	0	0.00	57.70	2	3,012	0.07%
2018/09/27	1	69.90	3	70.60	69.80	-2	3,194	-0.06%
2018/09/26	0	0.00	1	69.00	69.00	-1	3,150	-0.03%
2018/09/25	3	67.93	1	68.30	68.00	2	3,177	0.06%
2018/09/20	1	67.30	0	0.00	67.30	1	3,181	0.03%
2018/09/18	0	0.00	3	68.23	68.20	-3	3,231	-0.09%
2018/09/17	1	69.00	2	69.70	68.80	-1	3,239	-0.03%
2018/09/14	6	67.80	6	68.63	68.70	0	3,239	0.00%
2018/09/12	1	64.90	0	0.00	66.00	1	3,248	0.03%
2018/09/10	0	0.00	2	67.80	65.00	-2	3,350	-0.06%
2018/09/07	7	66.30	7	66.13	66.60	0	3,380	0.00%
2018/09/06	2	67.30	0	0.00	68.10	2	3,680	0.05%
2018/09/03	6	68.22	5	68.58	68.00	1	4,216	0.02%
2018/08/29	6	69.33	2	69.05	69.20	4	4,462	0.09%
2018/08/28	0	0.00	15	71.90	71.70	-15	4,382	-0.34%
2018/08/27	2	72.00	0	0.00	73.00	2	4,448	0.04%
2018/08/23	1	74.10	4	73.80	72.70	-3	4,622	-0.06%
2018/08/22	2	74.00	2	77.00	74.00	0	4,731	0.00%
2018/08/21	2	75.40	2	75.75	76.50	0	4,873	0.00%
2018/08/20	1	74.40	6	75.67	75.60	-5	5,106	-0.10%
2018/08/17	5	75.40	3	76.63	74.70	2	5,578	0.04%
2018/08/16	11	73.99	3	74.70	74.70	8	5,763	0.14%
2018/08/15	1	75.30	4	75.65	75.30	-3	5,826	-0.05%
2018/08/14	0	0.00	4	75.10	75.30	-4	6,040	-0.07%
2018/08/13	38	73.44	37	73.77	74.20	1	6,279	0.02%
2018/08/10	4	77.48	22	76.63	72.10	-18	6,857	-0.26%
2018/08/09	4	75.18	5	75.40	75.70	-1	6,825	-0.01%
2018/08/08	0	0.00	8	75.06	74.50	-8	6,894	-0.12%
2018/08/07	6	74.07	6	73.50	73.90	0	6,879	0.00%
2018/08/06	1	71.50	0	0.00	72.00	1	6,837	0.01%
2018/08/03	1	71.20	2	70.55	71.60	-1	6,880	-0.01%
2018/08/02	5	69.80	0	0.00	68.90	5	6,983	0.07%
2018/08/01	3	71.17	0	0.00	71.00	3	6,988	0.04%
2018/07/31	2	70.70	3	71.43	71.40	-1	7,005	-0.01%
2018/07/24	1	68.20	3	68.53	68.90	-2	7,359	-0.03%
2018/07/23	2	67.05	1	66.90	66.50	1	7,377	0.01%
2018/07/20	1	68.30	0	0.00	68.10	1	7,387	0.01%
2018/07/17	1	69.70	5	70.30	69.50	-4	7,488	-0.05%
2018/07/16	4	70.28	5	71.08	70.50	-1	7,516	-0.01%
2018/07/13	3	70.70	3	70.53	70.90	0	7,530	0.00%
2018/07/12	0	0.00	2	69.90	69.60	-2	7,555	-0.03%
2018/07/11	1	69.30	0	0.00	69.30	1	7,670	0.01%
2018/07/10	4	70.18	0	0.00	70.20	4	7,735	0.05%
2018/07/09	0	0.00	8	69.61	70.00	-8	7,722	-0.10%
2018/07/06	8	66.44	8	67.05	68.50	0	7,741	0.00%
2018/07/05	4	68.10	0	0.00	66.10	4	7,699	0.05%
2018/07/04	7	72.54	4	72.68	70.40	3	7,711	0.04%
2018/07/03	2	72.65	5	73.60	72.40	-3	7,721	-0.04%
2018/06/28	0	0.00	1	76.40	75.20	-1	7,827	-0.01%
2018/06/26	1	75.00	1	77.00	77.00	0	7,873	0.00%
2018/06/25	1	75.60	2	76.70	76.30	-1	7,899	-0.01%
2018/06/22	2	74.55	2	75.70	74.60	0	7,905	0.00%
2018/06/21	5	76.00	4	76.55	75.80	1	7,918	0.01%
2018/06/20	2	75.30	4	75.55	75.30	-2	7,923	-0.03%
2018/06/19	1	78.20	11	78.78	77.50	-10	7,879	-0.13%
2018/06/15	13	79.32	1	80.30	79.30	12	7,875	0.15%
2018/06/14	22	81.45	21	81.97	79.00	1	7,838	0.01%
2018/06/13	24	82.05	18	82.46	82.70	6	7,564	0.08%
2018/06/12	3	78.33	6	78.37	77.70	-3	7,416	-0.04%
2018/06/11	6	77.83	4	77.65	77.70	2	7,395	0.03%
2018/06/08	15	80.46	11	79.92	79.30	4	7,358	0.05%
2018/06/07	5	79.50	11	79.81	79.00	-6	7,350	-0.08%
2018/06/06	15	79.48	17	79.63	81.00	-2	7,473	-0.03%
2018/06/05	7	77.64	0	0.00	77.20	7	7,371	0.09%
2018/06/04	1	78.70	4	78.50	77.90	-3	7,364	-0.04%
2018/06/01	6	77.30	5	77.60	77.50	1	7,330	0.01%
2018/05/31	10	79.28	6	77.27	76.60	4	7,360	0.05%
2018/05/30	1	78.60	3	77.67	78.30	-2	7,275	-0.03%
2018/05/29	5	79.22	8	78.10	77.70	-3	7,266	-0.04%
2018/05/28	14	83.07	10	82.45	80.70	4	7,153	0.06%
2018/05/25	10	82.82	6	82.67	82.00	4	6,946	0.06%
2018/05/24	11	79.52	11	79.13	78.90	0	6,501	0.00%
2018/05/23	3	77.60	0	0.00	77.70	3	6,350	0.05%
2018/05/22	18	77.83	8	78.04	77.80	10	6,445	0.16%
2018/05/21	4	78.75	25	79.92	76.00	-21	6,596	-0.32%
2018/05/18	83	78.64	125	79.01	77.00	-42	6,560	-0.64%	大賣/
2018/05/17	42	73.23	62	71.41	75.00	-20	5,997	-0.33%
2018/05/16	6	67.82	17	68.12	68.20	-11	5,804	-0.19%
2018/05/15	1	65.60	6	66.53	65.30	-5	5,714	-0.09%
2018/05/14	0	0.00	1	65.00	64.30	-1	5,849	-0.02%
2018/05/11	8	65.84	2	66.05	65.30	6	5,881	0.10%
2018/05/10	12	65.77	5	64.22	65.30	7	5,889	0.12%
2018/05/09	0	0.00	2	61.60	61.90	-2	5,813	-0.03%
2018/05/08	2	60.80	2	61.55	61.00	0	5,856	0.00%
2018/05/07	0	0.00	2	60.80	60.50	-2	5,994	-0.03%
2018/05/04	13	62.45	28	62.42	61.30	-15	6,015	-0.25%
2018/05/03	8	63.70	35	64.66	62.50	-27	6,039	-0.45%
2018/05/02	22	65.99	19	65.70	64.40	3	6,126	0.05%
2018/04/30	1	64.80	1	65.10	65.60	0	6,211	0.00%
2018/04/27	6	59.50	0	0.00	59.70	6	6,243	0.10%
2018/04/26	5	61.46	1	59.90	59.70	4	6,375	0.06%
2018/04/25	13	61.81	36	61.76	61.90	-23	6,572	-0.35%
2018/04/24	14	62.65	57	61.08	60.90	-43	6,863	-0.63%
2018/04/23	0	0.00	12	65.06	64.80	-12	6,873	-0.17%
2018/04/20	3	66.07	1	64.40	66.50	2	7,042	0.03%
2018/04/19	1	65.60	3	65.40	65.00	-2	7,113	-0.03%
2018/04/18	1	64.80	0	0.00	65.30	1	7,182	0.01%
2018/04/17	9	65.71	1	65.40	62.70	8	7,295	0.11%
2018/04/16	1	69.50	31	68.74	68.60	-30	7,952	-0.38%
2018/04/13	5	71.50	2	70.70	71.00	3	8,232	0.04%
2018/04/12	11	71.44	10	71.44	71.20	1	8,421	0.01%
2018/04/10	12	75.87	3	76.40	73.00	9	8,841	0.10%
2018/04/09	1	78.90	0	0.00	78.60	1	9,170	0.01%
2018/04/03	4	74.80	0	0.00	77.60	4	9,399	0.04%
2018/03/31	8	79.29	3	77.70	77.80	5	9,577	0.05%
2018/03/30	4	77.75	5	78.08	77.90	-1	9,588	-0.01%
2018/03/29	2	75.20	2	75.30	75.40	0	9,678	0.00%
2018/03/28	1	76.10	0	0.00	75.30	1	9,808	0.01%
2018/03/27	1	75.60	2	75.20	75.50	-1	10,046	-0.01%
2018/03/26	2	75.20	10	75.40	75.40	-8	10,346	-0.08%
2018/03/23	0	0.00	26	71.67	72.20	-26	10,551	-0.25%
2018/03/21	5	75.00	14	75.46	75.00	-9	11,374	-0.08%
2018/03/20	0	0.00	20	76.65	76.20	-20	11,874	-0.17%
2018/03/19	0	0.00	2	77.45	77.60	-2	12,290	-0.02%
2018/03/16	1	78.70	1	78.10	77.10	0	12,824	0.00%
2018/03/15	4	74.73	2	74.70	74.60	2	13,107	0.02%
2018/03/14	5	74.70	2	74.85	74.50	3	13,477	0.02%
2018/03/13	5	74.12	10	74.15	74.00	-5	13,774	-0.04%
2018/03/12	174	75.29	1	74.70	74.30	173	14,048	1.23%	大買/鉅額交易
2018/03/09	22	70.95	34	71.33	71.10	-12	14,149	-0.08%
2018/03/08	46	70.16	32	70.31	70.80	14	14,178	0.10%
2018/03/07	32	70.41	0	0.00	69.40	32	14,177	0.23%
2018/03/06	7	70.19	4	70.30	70.30	3	14,184	0.02%
2018/03/05	0	0.00	5	71.34	70.70	-5	14,144	-0.04%
2018/03/02	10.5	73.31	3	72.90	72.10	7.5	14,190	0.05%
2018/03/01	17	71.39	16	71.94	72.00	1	14,156	0.01%
2018/02/27	2	71.30	0	0.00	71.10	2	14,174	0.01%
2018/02/23	11	73.08	2	71.40	72.30	9	14,191	0.06%
2018/02/22	36	71.76	42	71.65	71.30	-6	14,195	-0.04%
2018/02/21	134.5	72.84	64	72.72	71.10	70.5	14,417	0.49%	大買/
2018/02/12	12	79.48	13	79.45	74.90	-1	14,270	-0.01%
2018/02/09	2	78.60	6	76.02	80.70	-4	14,139	-0.03%
2018/02/08	2	79.40	9	79.77	79.80	-7	14,146	-0.05%
2018/02/07	27	84.34	35	84.91	82.10	-8	14,362	-0.06%
2018/02/06	7	82.77	9	82.21	82.60	-2	14,472	-0.01%
2018/02/05	12	84.20	0	0.00	86.40	12	14,630	0.08%
2018/02/02	11	84.65	1	83.40	83.50	10	14,973	0.07%
2018/02/01	17	84.52	0	0.00	83.50	17	15,549	0.11%
2018/01/31	21	83.78	4	82.60	83.10	17	15,887	0.11%
2018/01/30	11	84.51	42	86.22	83.50	-31	16,088	-0.19%
2018/01/29	4	86.83	1	86.50	87.70	3	15,949	0.02%
2018/01/26	4	86.75	12	86.83	86.70	-8	15,963	-0.05%
2018/01/25	15	90.09	34	88.94	86.70	-19	16,193	-0.12%
2018/01/24	4	87.95	5	88.08	89.00	-1	15,973	-0.01%
2018/01/23	68	87.38	52	87.72	87.30	16	15,877	0.10%
2018/01/22	17	87.20	12	87.57	86.50	5	15,761	0.03%
2018/01/19	41	85.88	29	86.51	86.50	12	15,617	0.08%
2018/01/18	77	85.71	25	85.35	85.30	52	15,479	0.34%
2018/01/17	2	82.15	8	82.34	81.80	-6	15,219	-0.04%
2018/01/16	9	80.17	1	81.30	81.90	8	15,274	0.05%
2018/01/15	20	82.24	0	0.00	82.80	20	15,235	0.13%
2018/01/12	33	82.31	3	82.63	82.10	30	15,204	0.20%
2018/01/11	14	82.25	8	83.13	81.50	6	15,228	0.04%
2018/01/10	97	83.45	119	83.01	83.00	-22	15,164	-0.15%	大賣/
2018/01/09	122	88.48	140	89.82	85.00	-18	14,413	-0.12%	大買/大賣/
2018/01/08	8	94.45	19	94.96	94.20	-11	14,090	-0.08%
2018/01/05	5	93.28	6	93.65	93.90	-1	13,981	-0.01%
2018/01/04	3	92.00	1	90.10	92.30	2	13,846	0.01%
2018/01/03	35	90.90	22	94.05	89.70	13	13,736	0.09%
2018/01/02	100	87.18	41	89.18	92.70	59	13,457	0.44%