橘子 (6180)-臺銀-新竹券商分點個股進出

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
70.5
漲跌
▼1.6
漲幅
-2.22%
成交量
1,038張
產業
上櫃文化創意指數
499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－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	4.1	70.07	0	0.00	70.50	4.1	1,289	0.32%
2024/04/18	5.2	71.61	0	0.00	72.10	5.2	1,278	0.40%
2024/04/17	0.1	71.43	0	0.00	71.90	0.1	1,285	0.01%
2024/04/16	4	71.40	0	0.00	70.50	4	1,287	0.31%
2024/04/15	3	73.53	0	0.00	73.10	3	1,275	0.24%
2024/04/12	2	74.60	0	0.00	74.70	2	1,275	0.16%
2024/04/11	1	74.60	1.2	75.03	75.30	-0.2	1,282	-0.02%
2024/04/10	0	0.00	3	74.60	75.30	-3	1,346	-0.22%
2024/04/08	2	73.05	0	0.00	73.30	2	1,376	0.15%
2024/04/03	0	0.00	1	73.50	73.20	-1	1,379	-0.07%
2024/04/02	0	0.00	4	73.70	73.30	-4	1,382	-0.29%
2024/04/01	2	72.15	1	72.90	73.00	1	1,379	0.07%
2024/03/28	2.2	72.20	0	0.00	72.60	2.2	1,379	0.16%
2024/03/27	1	72.50	1	73.10	73.30	0	1,383	0.00%
2024/03/26	3	72.70	0	0.00	72.00	3	1,384	0.22%
2024/03/25	4	73.55	2	74.00	73.50	2	1,374	0.15%
2024/03/20	2	73.50	0	0.00	73.60	2	1,393	0.14%
2024/03/19	1	74.20	0.7	74.10	74.00	0.3	1,397	0.02%
2024/03/15	1	74.50	0	0.00	73.90	1	1,420	0.07%
2024/03/14	2	76.55	1	76.90	75.50	1	1,436	0.07%
2024/03/13	1	76.50	0	0.00	76.40	1	1,420	0.07%
2024/03/12	0	0.00	9	77.14	76.90	-9	1,427	-0.63%
2024/03/11	7	76.59	5	76.56	76.70	2	1,408	0.14%
2024/03/08	1	73.80	8	73.70	73.10	-7	1,349	-0.52%
2024/03/07	0	0.00	4	73.38	73.80	-4	1,339	-0.30%
2024/03/06	1	71.40	0	0.00	72.10	1	1,360	0.07%
2024/03/05	1	71.00	8	71.64	71.90	-7	1,432	-0.49%
2024/02/29	1	70.50	0	0.00	70.90	1	1,464	0.07%
2024/02/26	4	70.08	0	0.00	70.20	4	1,455	0.27%
2024/02/23	6	70.63	0	0.00	70.00	6	1,453	0.41%
2024/02/22	0	0.00	2	70.90	70.50	-2	1,455	-0.14%
2024/02/21	2	70.25	1	70.70	70.50	1	1,455	0.07%
2024/02/20	4	70.85	0	0.00	70.40	4	1,453	0.28%
2024/02/19	1	71.50	0.3	71.70	71.90	0.7	1,440	0.05%
2024/02/16	2	71.70	0	0.00	71.90	2	1,430	0.14%
2024/02/15	6	70.42	1	70.50	71.30	5	1,419	0.35%
2024/02/02	3	74.37	3	75.83	75.10	0	1,349	0.00%
2024/02/01	3	77.63	1.1	77.24	77.80	1.9	1,290	0.15%
2024/01/31	0	0.00	4	77.30	77.30	-4	1,198	-0.33%
2024/01/25	1	74.00	0	0.00	73.50	1	1,076	0.09%
2024/01/24	4	76.95	2	77.00	75.00	2	1,060	0.19%
2024/01/23	0.3	75.80	0	0.00	75.90	0.3	1,023	0.03%
2024/01/22	0	0.00	2.5	75.94	75.70	-2.5	1,013	-0.25%
2024/01/19	0	0.00	0.5	74.19	74.30	-0.5	995	-0.05%
2024/01/18	0	73.55	0	0.00	72.80	0	993	0.00%
2024/01/17	0	0.00	0	74.00	73.90	0	985	0.00%
2024/01/16	2	73.65	0	0.00	73.60	2	979	0.20%
2024/01/12	0	0.00	0.2	74.30	74.20	-0.2	975	-0.02%
2024/01/11	0	0.00	0.3	75.20	75.00	-0.3	973	-0.03%
2024/01/10	0	0.00	0.2	74.00	73.90	-0.2	966	-0.02%
2024/01/03	0	0.00	19	74.77	76.90	-19	875	-2.17%
2024/01/02	0	0.00	3	74.57	74.00	-3	819	-0.37%
2023/12/29	12	73.09	3	73.50	74.00	9	811	1.11%
2023/12/28	5	73.16	2	73.80	73.50	3	807	0.37%
2023/12/26	2	72.20	0.3	72.60	72.50	1.7	793	0.21%
2023/12/25	2	72.15	0	0.00	72.80	2	789	0.25%
2023/12/22	3	72.50	0	0.00	73.30	3	781	0.38%
2023/12/21	2	72.90	0	0.00	73.20	2	767	0.26%
2023/12/15	2	75.30	1	75.20	75.00	1	725	0.14%
2023/12/13	0	0.00	1	76.80	76.00	-1	697	-0.14%
2023/12/08	1	75.00	0	0.00	75.20	1	623	0.16%
2023/12/06	0.1	73.90	0	0.00	73.70	0.1	595	0.01%
2023/12/05	1	74.70	0	0.00	75.40	1	571	0.18%
2023/12/04	0	0.00	2	75.60	75.40	-2	544	-0.37%
2023/12/01	1	78.00	1.3	76.78	76.00	-0.3	525	-0.06%
2023/11/30	0	0.00	1	76.00	76.80	-1	462	-0.22%
2023/11/29	0	0.00	11	74.35	74.40	-11	381	-2.88%
2023/11/28	0	0.00	10	72.06	71.50	-10	342	-2.92%
2023/11/27	2.1	71.54	3	71.13	70.70	-1	333	-0.28%
2023/11/22	0	0.00	3	71.67	71.70	-3	329	-0.91%
2023/11/21	0	0.00	4	71.53	71.30	-4	326	-1.23%
2023/11/20	0	0.00	4	71.15	70.60	-4	318	-1.26%
2023/11/15	0.1	69.20	0	0.00	69.20	0.1	309	0.02%
2023/11/14	1	69.30	0	0.00	69.00	1	312	0.32%
2023/11/13	1	69.50	0	0.00	69.00	1	318	0.31%
2023/11/08	0	0.00	4	70.78	71.00	-4	314	-1.27%
2023/11/07	0	0.00	3	69.93	69.80	-3	304	-0.98%
2023/11/06	0	0.00	1	69.30	69.30	-1	299	-0.33%
2023/10/31	0	0.00	5	67.10	67.00	-5	331	-1.51%
2023/10/20	0	0.00	1	65.30	65.00	-1	453	-0.22%
2023/10/06	0	0.00	1	66.60	66.90	-1	597	-0.17%
2023/10/04	1	65.50	0	0.00	65.60	1	631	0.16%
2023/10/03	1	66.00	0	0.00	66.00	1	654	0.15%
2023/09/26	0	0.00	4	66.93	66.60	-4	769	-0.52%
2023/09/19	0.1	66.80	0	0.00	66.80	0.1	1,150	0.00%
2023/09/13	0.3	66.60	0	0.00	66.30	0.3	1,273	0.02%
2023/09/11	0.1	67.20	0	0.00	66.50	0.1	1,312	0.01%
2023/09/08	0	0.00	1	68.50	68.80	-1	1,323	-0.08%
2023/09/06	0.1	68.30	0	0.00	68.60	0.1	1,357	0.01%
2023/09/05	0.1	68.00	1	68.00	67.90	-0.9	1,380	-0.07%
2023/09/04	0	0.00	9	67.00	67.40	-9	1,448	-0.62%
2023/08/23	0.1	66.73	0	0.00	66.50	0.1	2,194	0.00%
2023/08/22	1.1	66.70	0	0.00	66.90	1.1	2,209	0.05%
2023/08/18	1.1	67.23	0	0.00	66.50	1.1	2,219	0.05%
2023/08/17	0.1	66.40	0	0.00	67.10	0.1	2,222	0.00%
2023/08/14	0	66.70	0	0.00	66.20	0	2,240	0.00%
2023/08/10	0.2	66.60	0	0.00	66.40	0.2	2,249	0.01%
2023/08/09	1	66.10	0	0.00	66.20	1	2,247	0.04%
2023/08/08	16	66.81	0	66.80	67.00	16	2,244	0.71%
2023/08/07	7	69.16	0	0.00	69.10	7	2,240	0.31%
2023/08/02	2	70.00	0	0.00	70.00	2	2,259	0.09%
2023/08/01	2	70.65	1	70.80	70.90	1	2,275	0.04%
2023/07/31	2	70.70	1.5	70.90	70.60	0.5	2,297	0.02%
2023/07/28	2.5	76.35	2	76.40	76.80	0.5	2,284	0.02%
2023/07/27	1.5	74.53	3	75.30	75.40	-1.5	2,277	-0.07%
2023/07/26	1	74.30	0	0.00	74.20	1	2,261	0.04%
2023/07/25	2	73.80	2	74.40	74.90	0	2,268	0.00%
2023/07/24	16	73.84	0	0.00	73.70	16	2,257	0.71%
2023/07/21	1	77.20	0	0.00	77.40	1	2,218	0.05%
2023/07/20	0	77.90	0	0.00	77.70	0	2,234	0.00%
2023/07/19	3	77.63	0	0.00	77.20	3	2,234	0.13%
2023/07/18	1	78.50	0	0.00	78.10	1	2,240	0.04%
2023/07/17	0	0.00	1	78.70	78.90	-1	2,247	-0.04%
2023/07/14	0	0.00	1	78.80	78.70	-1	2,241	-0.04%
2023/07/13	1	78.50	1	79.50	78.80	0	2,252	0.00%
2023/07/12	0	0.00	2	77.60	77.60	-2	2,269	-0.09%
2023/07/11	0	0.00	1	78.50	78.70	-1	2,272	-0.04%
2023/07/10	5	78.72	0	0.00	78.00	5	2,283	0.22%
2023/07/07	2	79.55	0	0.00	79.70	2	2,283	0.09%
2023/07/06	2	82.25	1	82.50	80.60	1	2,268	0.04%
2023/07/03	1	80.80	1	80.40	80.70	0	2,216	0.00%
2023/06/29	1	82.50	0	0.00	82.70	1	2,198	0.05%
2023/06/28	4	82.23	2	82.40	82.30	2	2,201	0.09%
2023/06/27	13	85.90	10	84.83	83.30	3	2,149	0.14%
2023/06/26	2	82.45	1	82.90	82.50	1	1,945	0.05%
2023/06/21	1	81.40	2	81.10	81.30	-1	1,919	-0.05%
2023/06/20	1	81.40	0	0.00	81.40	1	1,938	0.05%
2023/06/19	1	80.20	1	81.20	81.30	0	1,910	0.00%
2023/06/16	2	80.55	4	79.60	80.50	-2	1,926	-0.10%
2023/06/15	0	0.00	2	79.10	79.10	-2	1,916	-0.10%
2023/06/14	3	80.10	0	0.00	79.90	3	1,911	0.16%
2023/06/13	1	80.70	2	80.50	80.40	-1	1,947	-0.05%
2023/06/12	3	81.47	0	0.00	80.30	3	1,959	0.15%
2023/06/09	0	0.00	1	82.30	81.70	-1	1,990	-0.05%
2023/06/08	4	83.48	1	82.20	82.20	3	2,065	0.15%
2023/06/07	0	0.00	1.1	84.31	83.80	-1.1	2,133	-0.05%
2023/06/02	1	83.50	5	83.74	83.60	-4	2,178	-0.18%
2023/06/01	10	81.89	74.1	80.37	81.70	-64.1	2,047	-3.13%
2023/05/31	2	77.50	17	76.73	77.80	-15	1,812	-0.83%
2023/05/30	0	0.00	5	75.32	75.10	-5	1,769	-0.28%
2023/05/26	0.2	73.90	3	73.67	73.60	-2.9	1,772	-0.16%
2023/05/24	2	74.40	2	74.20	74.20	0	1,824	0.00%
2023/05/23	0	0.00	1	74.20	74.40	-1	1,909	-0.05%
2023/05/19	1	73.70	0	0.00	73.90	1	2,071	0.05%
2023/05/18	2	73.50	1	73.50	73.60	1	2,132	0.05%
2023/05/17	0.1	73.30	0	0.00	72.80	0.1	2,259	0.00%
2023/05/12	1	72.90	0	0.00	72.90	1	2,597	0.04%
2023/05/10	0	0.00	2	73.60	74.20	-2	2,786	-0.07%
2023/05/09	23	73.35	2	74.00	73.20	21	2,837	0.74%
2023/05/08	2.1	75.50	0	0.00	75.10	2.1	2,859	0.07%
2023/05/05	0	0.00	42	75.05	75.00	-42	2,882	-1.46%
2023/05/04	0	0.00	2	74.35	74.20	-2	2,906	-0.07%
2023/05/03	0	0.00	2	74.50	74.20	-2	2,966	-0.07%
2023/05/02	3	73.83	0	0.00	73.70	3	3,060	0.10%
2023/04/28	1	73.10	0	0.00	73.80	1	3,224	0.03%
2023/04/27	0	0.00	1	72.10	72.00	-1	3,274	-0.03%
2023/04/25	1	70.90	0	0.00	70.30	1	3,309	0.03%
2023/04/24	0	0.00	2	72.20	72.40	-2	3,311	-0.06%
2023/04/21	0	0.00	2	72.40	71.20	-2	3,337	-0.06%
2023/04/20	0	0.00	3	72.80	72.80	-3	3,343	-0.09%
2023/04/19	0.1	73.80	0	0.00	73.70	0.1	3,359	0.00%
2023/04/18	1	74.30	1	73.60	73.50	0	3,451	0.00%
2023/04/17	1	74.50	2	75.25	74.70	-1	3,682	-0.03%
2023/04/12	3	73.80	0	0.00	73.80	3	3,963	0.08%
2023/04/11	2	72.70	0	0.00	73.20	2	4,091	0.05%
2023/04/07	0	72.80	0	0.00	73.40	0	4,112	0.00%
2023/04/06	6	72.65	0	0.00	72.40	6	4,107	0.15%
2023/03/31	2	73.65	0	0.00	73.20	2	4,096	0.05%
2023/03/30	30	72.95	0	0.00	72.90	30	4,087	0.73%
2023/03/29	3	73.37	1	73.80	73.70	2	4,068	0.05%
2023/03/28	13	72.80	0	0.00	72.20	13	4,085	0.32%
2023/03/27	4	73.23	0	0.00	73.00	4	4,079	0.10%
2023/03/24	1	74.40	0	0.00	74.40	1	4,068	0.02%
2023/03/23	16	72.96	0	0.00	72.40	16	4,058	0.39%
2023/03/22	15	73.63	0	0.00	73.50	15	4,037	0.37%
2023/03/21	18	73.45	6	73.78	73.30	12	4,038	0.30%
2023/03/20	1	74.20	4	74.20	74.20	-3	4,020	-0.07%
2023/03/17	11	74.12	4	74.73	74.10	7	4,017	0.17%
2023/03/16	3	73.83	7	74.26	73.90	-4	4,008	-0.10%
2023/03/15	3	75.90	0	0.00	75.40	3	3,976	0.08%
2023/03/14	3	75.93	3	76.00	75.80	0	4,021	0.00%
2023/03/13	2	75.90	1	77.50	78.60	1	3,978	0.03%
2023/03/10	3.2	79.87	0	0.00	79.20	3.2	3,888	0.08%
2023/03/09	2	88.00	0	0.00	87.90	2	3,800	0.05%
2023/03/08	3	88.17	10	88.20	87.60	-7	3,853	-0.18%
2023/03/07	1	84.60	5	85.98	85.90	-4	3,739	-0.11%
2023/03/03	0	0.00	3	82.87	83.50	-3	3,624	-0.08%
2023/03/02	3	82.03	2	81.60	81.70	1	3,605	0.03%
2023/03/01	2.5	82.16	0	0.00	82.20	2.5	3,596	0.07%
2023/02/23	0	0.00	4.1	80.32	80.10	-4.1	3,607	-0.11%
2023/02/22	0.2	81.30	0	0.00	80.00	0.2	3,605	0.01%
2023/02/21	10.1	80.80	0	0.00	82.50	10.1	3,568	0.28%
2023/02/20	0	0.00	3	79.23	80.60	-3	3,480	-0.09%
2023/02/17	0.1	82.70	0	0.00	82.50	0.1	3,334	0.00%
2023/02/16	1.1	82.29	0	0.00	82.20	1.1	3,319	0.03%
2023/02/14	9	89.24	35	85.39	82.80	-26	3,121	-0.83%
2023/02/13	2	90.65	3	90.30	92.00	-1	2,916	-0.03%
2023/02/10	3	89.73	3	89.90	89.50	0	2,862	0.00%
2023/02/09	1	89.60	8	90.04	89.80	-7	2,798	-0.25%
2023/02/08	2	87.50	2	88.40	90.10	0	2,747	0.00%
2023/02/07	0	0.00	1	82.70	83.50	-1	2,614	-0.04%
2023/02/06	0	0.00	3.1	81.89	81.70	-3.1	2,564	-0.12%
2023/02/03	10	81.66	2	81.95	81.90	8	2,514	0.32%
2023/02/02	0	0.00	2	82.00	81.90	-2	2,467	-0.08%
2023/02/01	5	81.52	6	80.53	81.80	-1	2,416	-0.04%
2023/01/31	13	79.89	14	80.21	80.50	-1	2,340	-0.04%
2023/01/30	1	77.10	13	77.22	79.50	-12	2,224	-0.54%
2023/01/17	17	73.39	7	73.69	73.80	10	2,047	0.49%
2023/01/16	1	72.00	1	72.40	72.30	0	1,975	0.00%
2023/01/12	2	72.20	6	71.73	71.40	-4	1,927	-0.21%
2023/01/11	0	0.00	2	72.90	72.80	-2	1,901	-0.11%
2023/01/10	2	73.15	1	72.40	72.30	1	1,865	0.05%
2023/01/06	7	72.70	4.1	72.68	73.00	2.9	1,800	0.16%
2023/01/05	6	73.32	7	73.14	72.60	-1	1,714	-0.06%
2023/01/04	0	0.00	2	69.75	71.20	-2	1,460	-0.14%
2023/01/03	4	70.73	7	71.31	70.10	-3	1,397	-0.21%
2022/12/30	0	0.00	6	69.25	69.90	-6	1,205	-0.50%
2022/12/29	3	69.67	12	69.63	67.50	-9	1,092	-0.82%
2022/12/28	2	67.80	16	67.22	67.30	-14	944	-1.48%
2022/12/27	1	67.90	0	0.00	67.20	1	927	0.11%
2022/12/20	1	67.20	0	0.00	65.20	1	908	0.11%
2022/12/15	0	0.00	2	67.80	67.30	-2	854	-0.23%
2022/12/14	1	67.50	0	0.00	66.90	1	841	0.12%
2022/12/12	0	0.00	1	65.70	67.00	-1	818	-0.12%
2022/12/08	5	67.60	0	0.00	67.60	5	800	0.62%
2022/12/07	1	67.00	1	67.10	66.70	0	794	0.00%
2022/12/06	8	68.99	7	69.04	68.10	1	777	0.13%
2022/12/02	0	0.00	1	67.10	67.10	-1	713	-0.14%
2022/12/01	0	0.00	1	67.10	67.20	-1	705	-0.14%
2022/11/30	0	0.00	26	66.53	66.90	-26	657	-3.95%
2022/11/24	0	0.00	1	61.70	61.90	-1	539	-0.19%
2022/11/23	5	61.10	0	0.00	61.10	5	529	0.94%
2022/11/21	1	62.80	0	0.00	60.60	1	513	0.19%
2022/11/18	11	61.79	1	62.30	61.70	10	465	2.15%
2022/11/17	5	60.20	0	0.00	60.70	5	437	1.14%
2022/11/15	6	59.50	0	0.00	59.50	6	430	1.39%
2022/11/09	0	0.00	2	59.10	58.80	-2	411	-0.49%
2022/11/07	1	58.50	0	0.00	58.30	1	395	0.25%
2022/11/02	0	0.00	2	55.65	55.80	-2	363	-0.55%
2022/10/31	0	53.80	0	0.00	53.70	0	370	0.00%
2022/10/13	2	53.60	0	0.00	53.00	2	388	0.51%
2022/10/05	0.1	57.90	0	0.00	57.90	0.1	395	0.03%
2022/09/26	3	55.53	0	0.00	55.40	3	482	0.62%
2022/09/20	1	56.90	0	0.00	57.00	1	502	0.20%
2022/09/14	0.1	58.00	0	0.00	57.90	0.1	530	0.02%
2022/08/29	0	0.00	1	60.00	60.00	-1	711	-0.14%
2022/08/26	1	60.60	0	0.00	60.50	1	755	0.13%
2022/08/10	0	0.00	1	62.10	61.50	-1	902	-0.11%
2022/08/09	2	61.50	1	61.00	61.50	1	906	0.11%
2022/08/05	0	0.00	3	60.70	60.90	-3	912	-0.33%
2022/08/03	0	0.00	2	59.15	59.10	-2	910	-0.22%
2022/08/02	0	0.00	2	59.40	59.10	-2	918	-0.22%
2022/07/26	1	59.70	0	0.00	58.80	1	973	0.10%
2022/07/21	1	58.80	0	0.00	58.70	1	978	0.10%
2022/07/20	6	58.90	0	0.00	58.90	6	984	0.61%
2022/07/18	1	57.40	0	0.00	57.50	1	1,024	0.10%
2022/07/14	0	0.00	1	57.00	57.30	-1	1,021	-0.10%
2022/07/12	0	0.00	1	55.10	55.10	-1	1,014	-0.10%
2022/07/11	2	56.00	0	0.00	55.70	2	1,013	0.20%
2022/07/08	3	55.10	0	0.00	55.30	3	1,011	0.30%
2022/07/07	2	55.60	1	55.50	55.50	1	1,020	0.10%
2022/07/06	0	0.00	6	60.68	59.90	-6	989	-0.61%
2022/07/04	1	61.50	0	0.00	61.40	1	974	0.10%
2022/07/01	0	0.00	5	61.68	61.10	-5	976	-0.51%
2022/06/30	0	0.00	1	63.60	63.70	-1	963	-0.10%
2022/06/23	0	0.00	3	63.87	63.70	-3	996	-0.30%
2022/06/21	0	0.00	0.1	63.80	64.40	-0.1	1,049	-0.01%
2022/06/20	3	64.17	0	0.00	63.50	3	1,054	0.28%
2022/06/17	1	64.90	0	0.00	65.20	1	1,047	0.10%
2022/06/15	1	67.10	3	67.33	66.90	-2	1,058	-0.19%
2022/06/14	8	67.81	0	0.00	68.20	8	1,073	0.75%
2022/06/13	0	68.80	0	0.00	68.10	0	1,081	0.00%
2022/06/10	11	69.31	1	69.30	69.10	10	1,108	0.90%
2022/06/09	0	0.00	1	70.80	70.20	-1	1,109	-0.09%
2022/06/08	1	70.90	0	0.00	70.80	1	1,156	0.09%
2022/06/07	0	0.00	1	69.80	69.70	-1	1,127	-0.09%
2022/06/06	2	69.20	2	70.10	69.00	0	1,104	0.00%
2022/06/02	0	0.00	1	68.30	68.60	-1	1,073	-0.09%
2022/05/30	0	0.00	2	67.95	67.70	-2	1,073	-0.19%
2022/05/25	5	68.10	6	68.57	68.10	-1	1,054	-0.09%
2022/05/23	0.1	67.80	0	0.00	66.80	0.1	1,028	0.01%
2022/05/17	0	0.00	5	67.20	67.10	-5	1,029	-0.49%
2022/05/16	1	66.20	0	66.50	66.50	1	1,029	0.10%
2022/05/11	1	66.20	1	66.50	66.40	0	1,065	0.00%
2022/05/10	1	65.90	0	66.40	66.20	1	1,085	0.09%
2022/05/06	0	65.70	1	66.10	66.90	-1	1,143	-0.08%
2022/05/05	1	66.80	0	0.00	66.50	1	1,168	0.09%
2022/05/04	20	67.36	2	66.60	65.80	18	1,182	1.52%
2022/04/28	0	0.00	1	64.30	63.80	-1	1,420	-0.07%
2022/04/27	2	62.20	0	0.00	63.50	2	1,442	0.14%
2022/04/26	1	63.50	0	0.00	63.50	1	1,524	0.07%
2022/04/25	1	64.80	0	0.00	64.20	1	1,556	0.06%
2022/04/18	1	64.50	0	0.00	64.60	1	1,749	0.06%
2022/04/13	1	67.40	10	67.80	66.30	-9	2,279	-0.39%
2022/04/11	2	66.50	0	0.00	65.00	2	2,389	0.08%
2022/04/07	0	0.00	1	68.60	67.80	-1	2,734	-0.04%
2022/04/06	1	68.00	0	0.00	68.20	1	2,769	0.04%
2022/04/01	1	68.00	0	0.00	68.00	1	2,791	0.04%
2022/03/30	0	0.00	0.1	68.80	68.80	-0.1	2,902	0.00%
2022/03/28	1	67.30	0	0.00	68.00	1	3,022	0.03%
2022/03/25	1	68.80	1.1	69.25	68.40	-0.1	3,229	0.00%
2022/03/23	0.1	67.90	1	68.10	67.70	-0.9	3,974	-0.02%
2022/03/22	1	67.50	0	0.00	67.80	1	4,243	0.02%
2022/03/18	0	0.00	0.1	67.40	67.10	-0.1	4,685	0.00%
2022/03/17	2	67.90	0	0.00	67.60	2	4,722	0.04%
2022/03/15	0	67.10	1	66.50	67.00	-1	4,740	-0.02%
2022/03/14	3	66.30	1	66.60	66.50	2	4,721	0.04%
2022/03/11	3.1	65.97	3	65.77	66.00	0.1	4,752	0.00%
2022/03/10	1	62.10	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%
2022/03/04	0.1	63.60	1	63.40	63.40	-0.9	4,664	-0.02%
2022/03/03	0	0.00	1	63.70	63.70	-1	4,663	-0.02%
2022/03/01	1	64.30	0	0.00	64.30	1	4,656	0.02%
2022/02/25	1	63.30	0	0.00	63.30	1	4,650	0.02%
2022/02/24	1	63.50	1	62.90	62.90	0	4,644	0.00%
2022/02/23	1	65.10	1	65.00	65.00	0	4,628	0.00%
2022/02/22	3	66.07	0	0.00	65.40	3	4,629	0.06%
2022/02/21	1	66.60	0	0.00	66.60	1	4,621	0.02%
2022/02/18	1	66.00	0	0.00	65.90	1	4,619	0.02%
2022/02/17	0	0.00	4	66.10	66.50	-4	4,636	-0.09%
2022/02/16	1	67.00	0	0.00	67.00	1	4,634	0.02%
2022/02/15	0	0.00	1	67.20	67.00	-1	4,622	-0.02%
2022/02/14	0	0.00	1	65.80	65.80	-1	4,593	-0.02%
2022/02/11	4	66.70	1	67.00	67.00	3	4,581	0.07%
2022/02/10	1	67.20	1	67.40	67.10	0	4,574	0.00%
2022/02/09	3	67.43	6	67.63	67.20	-3	4,552	-0.07%
2022/02/08	3	66.43	1	66.50	66.80	2	4,501	0.04%
2022/02/07	0	0.00	5	65.30	65.90	-5	4,487	-0.11%
2022/01/26	0	0.00	5	65.14	64.30	-5	4,464	-0.11%
2022/01/25	0	0.00	1	65.00	64.90	-1	4,440	-0.02%
2022/01/24	12	65.81	1	68.20	65.20	11	4,413	0.25%
2022/01/21	0	0.00	11	66.75	67.30	-11	4,311	-0.26%
2022/01/20	2	65.10	1	65.00	65.00	1	4,188	0.02%
2022/01/19	11	65.79	23	65.87	65.40	-12	4,162	-0.29%
2022/01/18	4	64.73	7	65.66	64.70	-3	4,070	-0.07%
2022/01/17	1	63.80	4	64.00	64.00	-3	4,028	-0.07%
2022/01/14	11	63.67	0	0.00	64.30	11	4,008	0.27%
2022/01/13	3	64.07	0	0.00	64.90	3	3,980	0.08%
2022/01/12	5	63.76	15	65.18	65.00	-10	3,952	-0.25%
2022/01/11	14	64.91	5	64.80	64.80	9	3,899	0.23%
2022/01/10	14	68.41	2	69.35	67.60	12	3,778	0.32%
2022/01/07	9	70.83	11	71.56	70.10	-2	3,661	-0.05%
2022/01/06	1	70.80	7	70.07	69.70	-6	3,361	-0.18%
2022/01/05	2	69.00	16	69.09	69.40	-14	3,235	-0.43%
2022/01/04	15	68.91	1	68.40	68.40	14	3,178	0.44%
2022/01/03	11	70.76	7	71.71	70.50	4	3,112	0.13%
2021/12/30	6	70.75	4	71.43	70.50	2	2,984	0.07%
2021/12/29	1	69.00	6	67.92	69.00	-5	2,745	-0.18%
2021/12/28	2	67.05	17	67.14	67.10	-15	2,704	-0.55%
2021/12/27	6	66.08	1	66.40	66.40	5	2,682	0.19%
2021/12/24	11	66.94	2	66.90	66.80	9	2,644	0.34%
2021/12/23	4	68.27	35	68.40	68.30	-31	2,567	-1.21%
2021/12/22	36	68.67	3	69.30	69.10	33	2,496	1.32%
2021/12/21	11	68.79	4	67.90	68.60	7	2,412	0.29%
2021/12/20	10	72.36	13	71.85	70.40	-3	2,188	-0.14%
2021/12/17	17	70.85	39	70.34	71.10	-22	1,816	-1.21%
2021/12/16	36	68.95	44	68.81	68.80	-8	1,375	-0.58%
2021/12/15	17	67.89	21	68.33	66.80	-4	1,098	-0.36%
2021/12/14	7	66.16	16	65.92	64.70	-9	813	-1.11%
2021/12/13	6	64.60	2	64.25	64.70	4	640	0.62%
2021/12/10	1	62.90	20.4	63.41	63.40	-19.4	578	-3.35%
2021/12/07	0.1	61.90	6	62.55	62.60	-5.9	488	-1.21%
2021/12/06	6	59.52	8	60.34	61.00	-2	437	-0.46%
2021/12/03	1	60.30	0	0.00	60.20	1	433	0.23%
2021/12/01	0	0.00	4	60.73	61.00	-4	430	-0.93%
2021/11/30	0	0.00	1	60.10	60.00	-1	427	-0.23%
2021/11/29	1	58.50	0	0.00	59.00	1	427	0.23%
2021/11/24	1	60.40	0	0.00	60.60	1	432	0.23%
2021/11/23	0	0.00	2	60.75	60.70	-2	435	-0.46%
2021/11/22	1	60.80	0	0.00	61.40	1	445	0.22%
2021/11/18	2	60.95	0	0.00	60.90	2	457	0.44%
2021/11/17	4	60.68	0	0.00	60.60	4	455	0.88%
2021/11/16	0	0.00	2	60.45	60.50	-2	456	-0.44%
2021/11/11	1	58.50	0	0.00	58.50	1	447	0.22%
2021/11/10	1	58.30	1	58.40	58.50	0	463	0.00%
2021/11/09	0	0.00	1	58.30	58.60	-1	465	-0.22%
2021/11/05	1	58.60	0	0.00	58.60	1	471	0.21%
2021/11/04	0	0.00	1	59.50	59.20	-1	486	-0.21%
2021/11/03	0	0.00	11	58.45	59.30	-11	483	-2.28%
2021/11/02	0.1	58.64	2	58.40	58.10	-1.9	475	-0.40%
2021/11/01	3	58.27	1	59.10	59.00	2	479	0.42%
2021/10/29	5	57.52	0	0.00	57.70	5	474	1.05%
2021/10/28	1	56.80	0	0.00	57.20	1	473	0.21%
2021/10/27	0.2	56.50	2	56.50	56.40	-1.8	471	-0.38%
2021/10/26	1	56.40	0	0.00	56.30	1	478	0.21%
2021/10/25	1	56.00	1	56.00	56.00	0	485	0.00%
2021/10/22	1	56.70	0	0.00	56.40	1	502	0.20%
2021/10/18	2	55.75	0	0.00	55.60	2	545	0.37%
2021/10/15	3	56.00	0	0.00	55.70	3	561	0.53%
2021/10/14	0	0.00	1.2	55.42	55.80	-1.2	569	-0.21%
2021/10/12	1	56.30	1	56.70	56.30	0	633	0.00%
2021/10/08	0	0.00	2	57.10	57.30	-2	648	-0.31%
2021/10/06	1	54.50	0	0.00	54.00	1	660	0.15%
2021/10/05	1	54.10	0	0.00	54.40	1	662	0.15%
2021/10/04	1	55.50	0	0.00	55.10	1	663	0.15%
2021/09/28	1	57.20	0	0.00	57.00	1	685	0.15%
2021/09/22	0	0.00	1	56.10	56.00	-1	750	-0.13%
2021/09/17	0	0.00	1	56.80	56.70	-1	753	-0.13%
2021/09/10	3	57.30	0	0.00	57.20	3	859	0.35%
2021/09/08	1	58.00	1	58.00	57.60	0	871	0.00%
2021/09/06	1	59.00	2	58.80	58.60	-1	885	-0.11%
2021/09/02	1	59.20	0	0.00	59.40	1	917	0.11%
2021/09/01	1	59.00	0	0.00	59.20	1	951	0.11%
2021/08/31	1.1	59.02	0	0.00	59.20	1.1	973	0.11%
2021/08/30	1	59.70	0	0.00	59.50	1	1,034	0.10%
2021/08/27	2	59.30	0	0.00	59.70	2	1,051	0.19%
2021/08/26	1	59.50	0	0.00	59.30	1	1,068	0.09%
2021/08/25	0	0.00	1	62.80	62.90	-1	1,076	-0.09%
2021/08/24	1	61.50	0	0.00	61.60	1	1,064	0.09%
2021/08/20	2	60.40	0	0.00	60.30	2	1,087	0.18%
2021/08/18	2	61.35	0	0.00	61.50	2	1,184	0.17%
2021/08/16	5.1	61.25	13	61.11	61.60	-7.9	1,295	-0.61%
2021/08/13	2.1	63.21	0	0.00	63.10	2.1	1,358	0.15%
2021/08/12	0	63.30	0	0.00	63.40	0	1,440	0.00%
2021/08/09	4	63.55	0	0.00	63.60	4	2,007	0.20%
2021/08/06	0	0.00	2	63.85	64.00	-2	2,014	-0.10%
2021/08/05	3	63.47	0	0.00	63.40	3	2,023	0.15%
2021/08/02	1	63.70	1	64.30	64.10	0	2,066	0.00%
2021/07/30	2	64.05	0	0.00	63.70	2	2,075	0.10%
2021/07/29	2	64.35	0	0.00	64.20	2	2,075	0.10%
2021/07/28	0	0.00	1	64.30	64.00	-1	2,076	-0.05%
2021/07/27	1	65.10	0	0.00	64.00	1	2,079	0.05%
2021/07/22	0	0.00	1	63.80	63.80	-1	2,062	-0.05%
2021/07/21	4	63.83	0	0.00	63.60	4	2,063	0.19%
2021/07/20	3	64.30	5	64.10	64.10	-2	2,056	-0.10%
2021/07/16	11	65.63	0	0.00	65.10	11	2,065	0.53%
2021/07/15	1	64.40	0	0.00	64.90	1	2,021	0.05%
2021/07/14	0	0.00	1	64.50	64.20	-1	2,013	-0.05%
2021/07/12	1	64.20	1	63.80	63.80	0	2,013	0.00%
2021/07/08	1	63.70	1	63.70	63.60	0	2,024	0.00%
2021/07/07	4	64.05	1	64.30	63.80	3	2,026	0.15%
2021/07/05	1	64.70	0	0.00	64.70	1	2,030	0.05%
2021/07/02	0	0.00	1	65.00	64.40	-1	2,031	-0.05%
2021/07/01	0	0.00	2.5	64.92	64.20	-2.5	2,020	-0.12%
2021/06/30	0	0.00	1	63.80	63.80	-1	2,009	-0.05%
2021/06/29	6	63.68	0	0.00	63.60	6	2,019	0.30%
2021/06/28	1	64.50	0	0.00	64.20	1	2,045	0.05%
2021/06/25	0	0.00	1	64.80	64.30	-1	2,055	-0.05%
2021/06/23	1	64.50	0	0.00	64.30	1	2,060	0.05%
2021/06/22	1	64.70	1	64.30	64.20	0	2,052	0.00%
2021/06/21	2	63.00	0	0.00	62.90	2	1,997	0.10%
2021/06/18	0	0.00	1	63.90	63.40	-1	2,014	-0.05%
2021/06/17	1	63.40	0	0.00	63.40	1	2,030	0.05%
2021/06/10	3	64.07	1	64.40	63.90	2	2,039	0.10%
2021/06/09	2	65.35	1.1	65.06	65.00	0.9	2,014	0.04%
2021/06/07	2	65.60	1	65.20	65.80	1	1,965	0.05%
2021/06/04	3	63.73	2	63.60	63.90	1	1,910	0.05%
2021/06/03	1	63.30	4	63.35	63.30	-3	1,890	-0.16%
2021/06/02	9	64.40	0	0.00	63.80	9	1,873	0.48%
2021/06/01	0	0.00	1	64.40	64.50	-1	1,854	-0.05%
2021/05/28	5.5	64.48	1	65.00	64.30	4.5	1,839	0.24%
2021/05/27	9	64.66	0	0.00	64.20	9	1,827	0.49%
2021/05/26	6	65.87	0	0.00	65.60	6	1,783	0.34%
2021/05/25	6	65.82	2	65.70	66.60	4	1,733	0.23%
2021/05/24	8	66.80	0	0.00	66.10	8	1,688	0.47%
2021/05/21	3	67.10	2	66.65	66.90	1	1,624	0.06%
2021/05/20	9	66.62	2	66.45	66.90	7	1,554	0.45%
2021/05/19	14	67.27	18	65.56	65.50	-4	1,480	-0.27%
2021/05/18	7.1	66.49	8	66.48	66.70	-0.9	1,390	-0.06%
2021/05/17	9	66.04	5	65.78	66.60	4	1,106	0.36%
2021/05/13	0	0.00	1	61.00	60.90	-1	914	-0.11%
2021/05/12	0	0.00	1	59.80	60.20	-1	904	-0.11%
2021/05/11	0	0.00	4	62.00	62.20	-4	883	-0.45%
2021/05/04	0	0.00	3	62.80	62.40	-3	891	-0.34%
2021/04/29	0	0.00	2	64.60	64.50	-2	899	-0.22%
2021/04/28	0	65.00	15	64.56	64.60	-15	913	-1.64%
2021/04/27	7	64.89	0	0.00	64.80	7	926	0.76%
2021/04/26	0	0.00	3	64.90	64.90	-3	937	-0.32%
2021/04/23	2	64.85	0	0.00	65.00	2	960	0.21%
2021/04/22	1	64.80	1	64.70	64.70	0	975	0.00%
2021/04/21	2	65.75	0	0.00	65.80	2	971	0.21%
2021/04/20	1	66.10	0	0.00	65.90	1	984	0.10%
2021/04/19	15	66.13	1	65.80	66.20	14	1,020	1.37%
2021/04/16	2	65.85	4	65.83	66.00	-2	1,057	-0.19%
2021/04/13	1	65.30	1	65.70	65.00	0	1,181	0.00%
2021/04/09	2	65.50	0	0.00	65.40	2	1,306	0.15%
2021/04/08	5	65.70	0	0.00	65.60	5	1,411	0.35%
2021/04/07	0	0.00	0.1	66.20	65.60	-0.1	1,694	-0.01%
2021/04/06	2	66.00	2	66.50	65.80	0	1,716	0.00%
2021/04/01	2	66.45	1	66.50	66.50	1	1,703	0.06%
2021/03/31	4	66.53	2.4	66.52	66.60	1.6	1,689	0.09%
2021/03/30	7	65.81	1	65.80	65.80	6	1,657	0.36%
2021/03/26	0	0.00	1	65.60	65.30	-1	1,641	-0.06%
2021/03/25	0	0.00	2	65.60	65.20	-2	1,636	-0.12%
2021/03/23	1	66.20	0	0.00	65.50	1	1,622	0.06%
2021/03/22	0	0.00	2.1	65.41	65.60	-2.1	1,611	-0.13%
2021/03/19	1	64.50	0	0.00	64.40	1	1,594	0.06%
2021/03/18	0	0.00	1	65.00	64.90	-1	1,593	-0.06%
2021/03/16	2	64.80	0	0.00	64.50	2	1,628	0.12%
2021/03/15	0	0.00	0.1	64.30	64.50	-0.1	1,624	-0.01%
2021/03/12	1	64.30	0	0.00	64.30	1	1,630	0.06%
2021/03/10	0.1	63.80	3	63.80	64.00	-3	1,665	-0.18%
2021/02/25	0	0.00	1	63.40	63.40	-1	1,802	-0.06%
2021/02/24	1	63.80	0	0.00	63.50	1	1,833	0.05%
2021/02/23	2	64.40	0	0.00	64.30	2	1,917	0.10%
2021/02/22	0	0.00	2	64.70	64.70	-2	1,962	-0.10%
2021/02/19	1	64.50	0	0.00	64.50	1	1,965	0.05%
2021/02/17	2	63.35	1	62.90	63.90	1	1,951	0.05%
2021/02/05	0	0.00	1	63.40	63.40	-1	1,948	-0.05%
2021/02/04	3.2	62.83	1	62.80	62.70	2.2	1,963	0.11%
2021/02/03	1	63.10	0	0.00	62.80	1	1,965	0.05%
2021/02/02	0	0.00	1	63.50	63.00	-1	1,967	-0.05%
2021/02/01	0.1	63.50	0	0.00	62.80	0.1	1,966	0.01%
2021/01/29	5	63.84	0	0.00	63.80	5	1,961	0.25%
2021/01/28	1	64.50	1	64.50	64.50	0	1,957	0.00%
2021/01/27	1	64.90	0	0.00	65.50	1	1,949	0.05%
2021/01/25	0	0.00	3	65.70	66.30	-3	1,938	-0.15%
2021/01/22	0	0.00	3	65.27	65.40	-3	1,922	-0.16%
2021/01/21	1	64.20	1	65.50	64.30	0	1,906	0.00%
2021/01/20	1	64.80	0	0.00	64.70	1	1,889	0.05%
2021/01/19	0	0.00	1	66.30	66.10	-1	1,872	-0.05%
2021/01/18	0	0.00	0.3	65.00	66.70	-0.3	1,858	-0.02%
2021/01/15	3	65.50	0	0.00	65.30	3	1,830	0.16%
2021/01/14	0	0.00	2	66.50	66.70	-2	1,811	-0.11%
2021/01/13	3	66.00	0	0.00	66.00	3	1,803	0.17%
2021/01/12	6	65.68	5	66.30	65.50	1	1,783	0.06%
2021/01/11	3.2	68.07	54	67.26	67.10	-50.9	1,742	-2.92%
2021/01/08	0	0.00	2	68.10	68.60	-2	1,694	-0.12%
2021/01/07	0	0.00	1	69.50	69.20	-1	1,635	-0.06%
2021/01/06	1	69.00	2	69.40	69.40	-1	1,609	-0.06%
2021/01/05	1	72.00	4	71.20	71.30	-3	1,542	-0.19%
2021/01/04	3	70.03	2	70.70	70.80	1	1,453	0.07%
2020/12/31	2	70.05	0	0.00	69.90	2	1,401	0.14%
2020/12/30	3.2	69.51	11	70.77	70.10	-7.9	1,287	-0.61%
2020/12/29	0	0.00	2	65.40	66.20	-2	997	-0.20%
2020/12/24	1	64.00	0	0.00	64.10	1	964	0.10%
2020/12/22	0	0.00	2	63.20	63.30	-2	975	-0.21%
2020/12/18	1	64.40	1	64.30	64.30	0	988	0.00%
2020/12/17	0.1	64.60	0	0.00	64.50	0.1	992	0.01%
2020/12/16	2	64.70	0	0.00	64.60	2	1,011	0.20%
2020/12/15	1	63.90	0	0.00	64.00	1	1,033	0.10%
2020/12/14	16	64.53	0	0.00	64.80	16	1,044	1.53%
2020/12/11	2.1	64.05	14	63.81	63.70	-11.9	1,055	-1.13%
2020/12/10	23.1	65.00	1	65.30	64.70	22.1	1,041	2.12%
2020/12/09	2.1	67.07	0	0.00	67.10	2.1	1,009	0.21%
2020/12/08	4	67.33	2	67.50	67.20	2	1,011	0.20%
2020/12/07	4	66.95	2	66.80	66.80	2	1,012	0.20%
2020/12/03	1	68.40	2	68.35	67.60	-1	976	-0.10%
2020/12/02	2	67.00	1	67.10	67.50	1	932	0.11%
2020/12/01	5	65.70	0	0.00	65.70	5	914	0.55%
2020/11/30	1	66.60	0	0.00	66.10	1	913	0.11%
2020/11/27	2	66.90	3	66.70	66.90	-1	913	-0.11%
2020/11/26	2	66.90	1	66.90	66.90	1	925	0.11%
2020/11/25	10	66.20	0	0.00	65.50	10	913	1.09%
2020/11/24	4	65.48	0	0.00	65.40	4	912	0.44%
2020/11/20	1	67.20	2	67.05	67.10	-1	895	-0.11%
2020/11/19	0	0.00	5	65.04	65.40	-5	843	-0.59%
2020/11/17	0	0.00	1	62.80	63.00	-1	822	-0.12%
2020/11/13	1	62.90	1	63.30	63.00	0	937	0.00%
2020/11/11	1	61.80	0	0.00	61.80	1	1,003	0.10%
2020/11/02	1	61.00	2	60.60	60.60	-1	1,118	-0.09%
2020/10/30	0	0.00	11	61.10	61.00	-11	1,141	-0.96%
2020/10/27	0	0.00	1	61.90	62.00	-1	1,224	-0.08%
2020/10/23	0	0.00	3	62.50	62.40	-3	1,262	-0.24%
2020/10/22	5	63.10	5	62.80	62.80	0	1,297	0.00%
2020/10/21	4	62.93	1	62.80	62.80	3	1,321	0.23%
2020/10/20	1	61.60	0	0.00	61.60	1	1,380	0.07%
2020/10/19	0	0.00	1	62.30	62.00	-1	1,399	-0.07%
2020/10/15	1	62.30	0	0.00	62.20	1	1,439	0.07%
2020/10/12	14	63.13	1	63.30	63.30	13	1,568	0.83%
2020/10/08	0	0.00	2	63.95	63.70	-2	1,599	-0.13%
2020/10/06	1	64.20	0	0.00	64.20	1	1,702	0.06%
2020/10/05	0	0.00	1	63.50	63.80	-1	1,797	-0.06%
2020/09/29	1	63.10	0	0.00	62.70	1	1,962	0.05%
2020/09/25	2	62.20	11	62.04	62.20	-9	2,290	-0.39%
2020/09/24	1	64.00	1	64.20	64.20	0	2,378	0.00%
2020/09/23	1	66.10	0	0.00	65.60	1	2,471	0.04%
2020/09/17	1	67.50	0	0.00	67.90	1	2,913	0.03%
2020/09/11	1	66.00	0	0.00	65.60	1	3,323	0.03%
2020/09/10	2	66.45	0	0.00	66.20	2	3,348	0.06%
2020/09/08	2	66.65	0	0.00	66.50	2	3,428	0.06%
2020/09/07	1	66.80	0	0.00	66.60	1	3,480	0.03%
2020/09/04	1	65.90	0	0.00	67.40	1	3,543	0.03%
2020/09/01	1	66.80	0	0.00	66.80	1	3,727	0.03%
2020/08/31	1	68.30	0	0.00	67.70	1	3,730	0.03%
2020/08/28	1	68.00	0	0.00	68.00	1	3,784	0.03%
2020/08/26	0	0.00	5	69.80	68.80	-5	4,086	-0.12%
2020/08/25	1	68.20	1	68.60	69.60	0	4,086	0.00%
2020/08/24	1	66.20	0	0.00	66.80	1	4,102	0.02%
2020/08/20	5	64.16	6	63.70	63.90	-1	4,228	-0.02%
2020/08/19	1	70.60	0	0.00	69.80	1	4,160	0.02%
2020/08/18	5	72.22	10	71.53	71.40	-5	4,154	-0.12%
2020/08/17	2	70.55	2	71.00	71.20	0	4,136	0.00%
2020/08/14	1	69.80	0	0.00	69.90	1	4,155	0.02%
2020/08/13	2	69.90	4	70.18	69.70	-2	4,194	-0.05%
2020/08/11	0	0.00	1	69.40	69.50	-1	4,280	-0.02%
2020/08/07	1	69.40	1.1	70.36	69.20	-0.1	4,371	0.00%
2020/08/06	1	70.30	0	0.00	70.30	1	4,437	0.02%
2020/08/04	1	69.00	0	0.00	69.20	1	4,476	0.02%
2020/08/03	1	67.60	2	67.15	68.10	-1	4,519	-0.02%
2020/07/31	3	66.80	0	0.00	66.60	3	4,653	0.06%
2020/07/30	2	67.85	0	0.00	67.60	2	4,744	0.04%
2020/07/29	1	68.40	9	67.60	67.90	-8	4,741	-0.17%
2020/07/28	2	67.00	6	67.43	66.40	-4	4,731	-0.08%
2020/07/27	1	66.90	3	66.47	66.30	-2	4,713	-0.04%
2020/07/24	4	67.38	0	0.00	66.50	4	4,702	0.09%
2020/07/23	1	69.80	2	69.60	69.50	-1	4,661	-0.02%
2020/07/22	2	70.60	1	71.00	70.40	1	4,667	0.02%
2020/07/21	0	0.00	8	70.39	70.50	-8	4,689	-0.17%
2020/07/20	15	69.18	1	69.10	68.80	14	4,672	0.30%
2020/07/17	7	73.57	1	73.20	73.30	6	4,663	0.13%
2020/07/15	29	74.31	26	74.50	73.50	3	4,613	0.07%
2020/07/14	6	75.27	6	75.42	74.50	0	4,613	0.00%
2020/07/13	8	75.69	10	75.96	76.60	-2	4,602	-0.04%
2020/07/10	5	73.98	8	74.58	73.50	-3	4,566	-0.07%
2020/07/09	3	77.30	3	76.70	76.20	0	4,497	0.00%
2020/07/08	3	78.20	2	78.45	78.20	1	4,419	0.02%
2020/07/07	3	78.00	2	79.65	78.00	1	4,417	0.02%
2020/07/06	7	80.34	10	80.59	80.70	-3	4,331	-0.07%
2020/07/03	7	76.27	10	76.48	76.50	-3	4,153	-0.07%
2020/07/02	5	74.40	6	75.32	75.50	-1	4,088	-0.02%
2020/07/01	9	74.41	5	74.82	74.20	4	4,022	0.10%
2020/06/30	9	73.19	27	73.27	73.60	-18	3,903	-0.46%
2020/06/29	4	69.88	1	70.20	70.20	3	3,721	0.08%
2020/06/24	6	70.10	10	69.98	69.70	-4	3,703	-0.11%
2020/06/23	2	67.95	1	68.00	68.20	1	3,621	0.03%
2020/06/22	9	68.26	7	68.77	67.80	2	3,592	0.06%
2020/06/19	14	69.34	18	69.92	68.90	-4	3,544	-0.11%
2020/06/18	2	66.20	7	66.74	67.50	-5	3,367	-0.15%
2020/06/17	0	0.00	4	64.80	65.20	-4	3,229	-0.12%
2020/06/16	0.1	65.00	0	0.00	64.80	0.1	3,239	0.00%
2020/06/15	5	64.18	4	63.48	64.20	1	3,250	0.03%
2020/06/12	6	61.82	6	62.00	63.00	0	3,217	0.00%
2020/06/11	3	64.80	8	64.11	63.40	-5	3,183	-0.16%
2020/06/10	9	65.66	6	66.33	66.00	3	3,142	0.10%
2020/06/08	3	64.40	0	0.00	64.20	3	3,047	0.10%
2020/06/04	3	63.60	5	63.80	63.60	-2	3,030	-0.07%
2020/06/03	7	64.79	10	66.21	64.50	-3	2,990	-0.10%
2020/06/02	5	64.44	13	64.21	65.30	-8	2,782	-0.29%
2020/06/01	3	62.67	5	62.88	62.50	-2	2,682	-0.07%
2020/05/29	1	62.50	2	63.00	62.30	-1	2,655	-0.04%
2020/05/28	7	62.87	17	64.15	61.80	-10	2,616	-0.38%
2020/05/27	2	61.65	0	0.00	61.50	2	2,490	0.08%
2020/05/26	2	61.95	2	62.60	61.60	0	2,497	0.00%
2020/05/25	2	61.90	27	61.10	62.00	-25	2,482	-1.01%
2020/05/22	10	61.56	2	61.20	61.00	8	2,467	0.32%
2020/05/21	1	62.90	1	62.90	62.60	0	2,445	0.00%
2020/05/20	2	61.85	1	62.50	62.50	1	2,388	0.04%
2020/05/19	2	61.75	6	62.07	61.50	-4	2,340	-0.17%
2020/05/18	4	61.85	6	62.00	61.80	-2	2,313	-0.09%
2020/05/15	4	60.60	4.1	60.90	61.10	-0.1	2,245	0.00%
2020/05/14	3	60.63	2	61.90	59.70	1	2,213	0.05%
2020/05/13	5	62.46	8	62.05	61.50	-3	2,209	-0.14%
2020/05/12	4	60.75	1	61.00	61.20	3	2,145	0.14%
2020/05/11	4	60.00	10	59.20	60.40	-6	2,131	-0.28%
2020/05/08	6	60.30	2	60.30	60.40	4	2,139	0.19%
2020/05/07	13	61.37	4	61.35	61.80	9	2,069	0.43%
2020/05/06	1	57.20	3	57.00	58.10	-2	1,943	-0.10%
2020/04/29	0	0.00	7	52.53	52.30	-7	1,842	-0.38%
2020/04/28	0	0.00	4	52.18	52.00	-4	1,845	-0.22%
2020/04/27	1	53.00	2	52.80	52.70	-1	1,863	-0.05%
2020/04/22	1	50.00	1	51.50	51.50	0	1,805	0.00%
2020/04/21	0	0.00	6	53.50	51.50	-6	1,794	-0.33%
2020/04/20	1	52.50	0	0.00	53.50	1	1,773	0.06%
2020/04/17	1	53.60	0	0.00	53.00	1	1,762	0.06%
2020/04/16	0	0.00	1.2	53.17	53.60	-1.2	1,752	-0.07%
2020/04/14	0	0.00	1	51.90	52.20	-1	1,712	-0.06%
2020/04/13	1	51.60	0	0.00	51.00	1	1,698	0.06%
2020/04/10	3	50.87	1	50.90	51.70	2	1,680	0.12%
2020/04/09	2	50.90	0	0.00	51.20	2	1,635	0.12%
2020/04/08	1	49.50	0	0.00	49.80	1	1,617	0.06%
2020/03/27	1	44.20	1	44.50	44.50	0	1,597	0.00%
2020/03/25	1	42.00	0	0.00	41.65	1	1,562	0.06%
2020/03/23	1	39.20	0	0.00	39.10	1	1,550	0.06%
2020/03/20	7	41.41	5	41.26	41.55	2	1,539	0.13%
2020/03/19	2	37.10	19	37.77	39.50	-17	1,500	-1.13%
2020/03/18	1	43.15	2	43.28	41.20	-1	1,457	-0.07%
2020/03/17	0.1	43.20	1	43.00	43.00	-0.9	1,447	-0.06%
2020/03/16	3	45.50	0	0.00	45.00	3	1,425	0.21%
2020/03/13	5	43.76	2	43.75	44.50	3	1,401	0.21%
2020/03/12	4	50.28	0	0.00	48.60	4	1,351	0.30%
2020/03/11	1	53.50	0	0.00	53.10	1	1,314	0.08%
2020/03/10	1	53.10	0	0.00	55.00	1	1,308	0.08%
2020/03/09	2	57.80	3	57.10	55.30	-1	1,285	-0.08%
2020/03/05	0	0.00	3	58.50	58.50	-3	1,269	-0.24%
2020/03/03	1	58.80	0	0.00	58.10	1	1,269	0.08%
2020/03/02	0	0.00	3	58.43	58.40	-3	1,256	-0.24%
2020/02/27	3	58.53	2	58.90	57.30	1	1,272	0.08%
2020/02/26	3	57.70	2	57.50	57.20	1	1,245	0.08%
2020/02/25	2	57.20	3	57.20	57.10	-1	1,242	-0.08%
2020/02/24	0	0.00	1	57.90	57.80	-1	1,237	-0.08%
2020/02/21	1	58.60	0	0.00	58.40	1	1,225	0.08%
2020/02/19	3	59.17	0	0.00	58.90	3	1,222	0.25%
2020/02/18	5	58.54	0	0.00	59.40	5	1,209	0.41%
2020/02/17	1	59.00	1	59.60	58.90	0	1,195	0.00%
2020/02/14	2	59.60	1	60.40	59.30	1	1,192	0.08%
2020/02/13	4	57.85	0	0.00	58.40	4	1,121	0.36%
2020/02/12	2	58.00	0	0.00	58.10	2	1,112	0.18%
2020/02/11	1	57.00	5	57.16	58.20	-4	1,077	-0.37%
2020/02/10	1	52.20	2	52.90	53.00	-1	1,040	-0.10%
2020/02/07	3	53.20	0	0.00	53.40	3	1,035	0.29%
2020/02/06	2	52.50	0	0.00	52.00	2	1,005	0.20%
2020/02/05	1	52.00	1	52.00	51.70	0	1,006	0.00%
2020/02/04	0	0.00	1	52.50	52.60	-1	998	-0.10%
2020/02/03	1	51.50	62	52.92	52.10	-61	991	-6.15%
2020/01/31	31	56.41	1	57.00	56.10	30	970	3.09%
2020/01/30	16	56.34	3	58.07	55.60	13	961	1.35%
2020/01/20	4	59.48	0	0.00	59.40	4	922	0.43%
2020/01/17	0	0.00	1	59.50	59.50	-1	918	-0.11%
2020/01/16	1	59.20	6	59.50	59.40	-5	916	-0.55%
2020/01/15	2	59.55	2	60.00	59.40	0	923	0.00%
2020/01/14	0	0.00	4	59.45	59.60	-4	913	-0.44%
2020/01/13	1	58.80	0	0.00	58.80	1	905	0.11%
2020/01/10	4	58.60	1	59.10	58.40	3	920	0.33%
2020/01/09	2	58.30	0	0.00	58.10	2	908	0.22%
2020/01/08	3	57.87	0	0.00	57.70	3	914	0.33%
2020/01/07	1	58.30	3	59.30	58.40	-2	906	-0.22%
2020/01/06	3	58.97	0	0.00	58.90	3	899	0.33%
2020/01/03	4	59.65	3	59.50	59.40	1	903	0.11%
2020/01/02	4	60.73	4	60.98	60.50	0	902	0.00%
2019/12/31	1	60.00	5	60.34	60.10	-4	873	-0.46%
2019/12/30	3	59.47	3	59.43	59.20	0	839	0.00%
2019/12/27	3	59.87	1	59.80	59.60	2	833	0.24%
2019/12/26	9	60.20	3	60.27	60.00	6	835	0.72%
2019/12/25	7	59.96	6	60.40	60.10	1	828	0.12%
2019/12/23	7	58.81	0	0.00	58.70	7	788	0.89%
2019/12/20	0	0.00	1	59.20	59.20	-1	788	-0.13%
2019/12/19	1	57.80	0	0.00	58.80	1	787	0.13%
2019/12/18	1	57.40	0	0.00	57.40	1	768	0.13%
2019/12/13	0	0.00	6	57.60	57.10	-6	767	-0.78%
2019/12/10	6	58.00	0	0.00	57.90	6	779	0.77%
2019/12/06	1	58.90	0	0.00	58.10	1	776	0.13%
2019/12/05	0	0.00	5	58.60	58.40	-5	779	-0.64%
2019/12/04	5	57.80	0	0.00	57.80	5	776	0.64%
2019/12/02	1	57.90	8	58.04	57.70	-7	789	-0.89%
2019/11/29	1	59.00	0	0.00	58.80	1	783	0.13%
2019/11/28	3	58.90	0	0.00	58.60	3	807	0.37%
2019/11/27	9	59.70	1	59.50	59.40	8	800	1.00%
2019/11/26	0	0.00	12	60.00	59.80	-12	796	-1.51%
2019/11/22	1	59.20	0	0.00	58.80	1	775	0.13%
2019/11/20	3	58.67	0	0.00	58.80	3	776	0.39%
2019/11/19	1	59.10	0	0.00	59.10	1	781	0.13%
2019/11/18	2	58.50	3	58.63	58.50	-1	797	-0.13%
2019/11/15	1	59.30	0	0.00	58.90	1	800	0.12%
2019/11/13	1	58.70	0	0.00	58.30	1	797	0.13%
2019/11/08	2	58.70	0	0.00	58.60	2	834	0.24%
2019/11/07	37	59.23	0	0.00	58.80	37	844	4.38%
2019/11/06	1	58.60	0	0.00	58.60	1	826	0.12%
2019/11/05	0	0.00	1	58.50	58.40	-1	830	-0.12%
2019/11/04	1	59.10	0	0.00	58.70	1	855	0.12%
2019/10/30	0	0.00	1	57.70	57.70	-1	856	-0.12%
2019/10/29	1	58.00	0	0.00	57.90	1	855	0.12%
2019/10/28	1	58.00	0	0.00	58.20	1	855	0.12%
2019/10/22	5	60.40	0	0.00	60.00	5	882	0.57%
2019/10/21	1	59.90	0	0.00	59.80	1	887	0.11%
2019/10/17	1	58.70	1	58.70	58.90	0	887	0.00%
2019/10/14	1	56.90	0	0.00	56.90	1	963	0.10%
2019/10/08	0	0.00	1	56.70	56.60	-1	977	-0.10%
2019/10/07	1	58.20	0	0.00	58.00	1	1,010	0.10%
2019/09/27	0	0.00	1	59.90	59.70	-1	1,157	-0.09%
2019/09/17	4	58.30	2	58.15	58.10	2	1,334	0.15%
2019/09/16	4	59.48	1	59.30	59.10	3	1,388	0.22%
2019/09/11	1	60.20	0	0.00	60.10	1	1,447	0.07%
2019/09/09	2	60.70	0	0.00	60.50	2	1,531	0.13%
2019/09/04	3	62.07	0	0.00	61.80	3	1,655	0.18%
2019/09/03	1	62.70	0	0.00	62.60	1	1,675	0.06%
2019/09/02	2	62.90	4	63.38	63.40	-2	1,691	-0.12%
2019/08/30	0	0.00	0.1	61.10	61.10	-0.1	1,678	-0.01%
2019/08/26	1	60.00	3	59.90	59.20	-2	1,718	-0.12%
2019/08/23	1	60.50	0	0.00	60.70	1	1,721	0.06%
2019/08/22	3	61.60	0	0.00	61.00	3	1,739	0.17%
2019/08/14	3	61.03	0	0.00	60.80	3	1,778	0.17%
2019/08/13	2	62.90	1	63.20	62.70	1	1,743	0.06%
2019/08/08	0	0.00	2	63.80	64.00	-2	1,761	-0.11%
2019/08/06	4	62.00	0	0.00	62.60	4	1,835	0.22%
2019/08/05	1	64.00	0	0.00	63.80	1	1,886	0.05%
2019/08/02	5	65.94	2	65.85	65.80	3	1,979	0.15%
2019/07/31	0	0.00	3	67.70	67.80	-3	2,078	-0.14%
2019/07/30	1	68.10	0	0.00	67.30	1	2,097	0.05%
2019/07/29	0	0.00	2	68.00	68.10	-2	2,127	-0.09%
2019/07/26	0.3	68.60	0	0.00	68.20	0.3	2,181	0.01%
2019/07/25	3	68.90	3	68.70	68.90	0	2,228	0.00%
2019/07/24	0	0.00	2	68.30	68.00	-2	2,220	-0.09%
2019/07/23	0	0.00	5	68.10	67.60	-5	2,220	-0.23%
2019/07/19	2	68.05	1	68.60	68.60	1	2,211	0.05%
2019/07/17	21	68.95	16	69.06	69.00	5	2,185	0.23%
2019/07/16	9	68.20	9	67.53	68.20	0	2,160	0.00%
2019/07/15	12	67.40	12	67.88	67.40	0	2,136	0.00%
2019/07/12	16	67.50	16	67.24	67.50	0	2,138	0.00%
2019/07/11	17	66.95	16	67.59	67.00	1	2,128	0.05%
2019/07/10	18	67.97	25	68.06	68.00	-7	2,090	-0.33%
2019/07/09	26	70.02	15	70.45	70.00	11	2,063	0.53%
2019/07/08	17	69.60	19	69.06	69.80	-2	2,032	-0.10%
2019/07/05	18	68.59	17	67.89	68.60	1	2,008	0.05%
2019/07/04	10	67.60	10	67.35	67.60	0	1,997	0.00%
2019/07/03	15	67.10	15	67.50	67.10	0	1,994	0.00%
2019/07/02	16	67.50	17	67.38	67.50	-1	2,012	-0.05%
2019/07/01	16	67.00	17	66.59	67.00	-1	2,005	-0.05%
2019/06/28	18	66.06	20	66.47	66.00	-2	2,001	-0.10%
2019/06/27	17	66.80	18	67.36	66.80	-1	1,987	-0.05%
2019/06/26	18	67.20	16	67.69	67.10	2	1,973	0.10%
2019/06/25	7	67.90	1	67.90	67.70	6	1,965	0.31%
2019/06/24	5	69.12	2	68.95	69.20	3	1,935	0.16%
2019/06/21	1	74.10	95	73.63	73.40	-94	1,889	-4.98%
2019/06/20	1	73.30	0	0.00	73.20	1	1,840	0.05%
2019/06/19	3	72.43	3	72.10	72.40	0	1,868	0.00%
2019/06/18	3	71.23	3	71.50	71.80	0	2,009	0.00%
2019/06/17	2	69.90	1	70.00	70.50	1	1,990	0.05%
2019/06/14	0	0.00	3	69.03	68.90	-3	1,964	-0.15%
2019/06/13	1	70.30	1	68.80	68.80	0	1,967	0.00%
2019/06/12	0	0.00	1	68.60	69.70	-1	1,949	-0.05%
2019/06/11	5	67.60	10	67.50	67.70	-5	1,919	-0.26%
2019/06/10	1	68.10	0	0.00	68.00	1	1,937	0.05%
2019/06/06	10	67.10	1	67.20	67.10	9	1,968	0.46%
2019/06/05	2	66.85	1	68.10	66.10	1	2,015	0.05%
2019/06/04	2	67.95	1	67.80	67.70	1	2,164	0.05%
2019/06/03	2	68.30	3	68.70	68.20	-1	2,183	-0.05%
2019/05/31	3	69.03	1	69.40	68.60	2	2,187	0.09%
2019/05/30	1	68.50	4	68.93	68.90	-3	2,231	-0.13%
2019/05/29	2	67.95	0	0.00	67.60	2	2,294	0.09%
2019/05/28	1	67.50	3	68.10	68.90	-2	2,292	-0.09%
2019/05/24	1	66.30	1	66.60	65.30	0	2,301	0.00%
2019/05/23	1	65.50	0	0.00	65.70	1	2,299	0.04%
2019/05/22	2	64.90	0	0.00	64.60	2	2,302	0.09%
2019/05/21	2	64.00	0	0.00	64.70	2	2,312	0.09%
2019/05/20	1	65.50	0	0.00	65.00	1	2,331	0.04%
2019/05/16	4	66.25	0	0.00	65.50	4	2,368	0.17%
2019/05/15	6	66.48	4	66.53	66.00	2	2,369	0.08%
2019/05/14	3	64.03	3	63.17	65.30	0	2,374	0.00%
2019/05/13	6	66.38	4	66.30	65.00	2	2,366	0.08%
2019/05/10	15	72.87	6	71.30	71.20	9	2,312	0.39%
2019/05/09	8	78.24	3	78.53	76.40	5	2,228	0.22%
2019/05/08	0	0.00	1	78.40	78.00	-1	2,178	-0.05%
2019/05/06	0	0.00	138	75.54	76.10	-138	2,197	-6.28%	大賣/鉅額交易
2019/05/03	2	77.10	2	78.30	78.10	0	2,216	0.00%
2019/05/02	1	75.80	2	77.05	77.90	-1	2,177	-0.05%
2019/04/30	3	74.90	4	75.30	75.50	-1	2,145	-0.05%
2019/04/25	0	0.00	2	74.30	74.60	-2	2,529	-0.08%
2019/04/23	2	73.80	1	73.50	74.10	1	2,539	0.04%
2019/04/22	1	74.00	1	74.50	73.50	0	2,534	0.00%
2019/04/18	14	74.60	14	76.23	74.60	0	2,593	0.00%
2019/04/17	13	75.81	12	76.30	75.80	1	2,619	0.04%
2019/04/16	13	75.80	13	75.30	75.80	0	2,659	0.00%
2019/04/15	16	75.19	13	76.37	75.20	3	2,663	0.11%
2019/04/12	2	76.75	0	0.00	76.40	2	2,654	0.08%
2019/04/10	14	77.20	14	77.60	77.20	0	2,656	0.00%
2019/04/09	14	78.10	14	78.89	78.10	0	2,686	0.00%
2019/04/08	14	78.60	21	78.96	78.60	-7	2,744	-0.26%
2019/04/03	15	78.01	14	77.61	78.00	1	2,724	0.04%
2019/04/01	0	0.00	7	77.91	77.50	-7	2,722	-0.26%
2019/03/29	1	76.30	1	76.60	77.50	0	2,721	0.00%
2019/03/28	3	75.87	1	75.80	76.00	2	2,744	0.07%
2019/03/27	2	76.75	0	0.00	76.60	2	2,763	0.07%
2019/03/26	2	76.50	2	76.55	76.30	0	2,823	0.00%
2019/03/25	6	76.75	1	76.70	76.40	5	2,851	0.18%
2019/03/22	1	78.70	1	78.80	78.10	0	2,902	0.00%
2019/03/21	2	80.85	10	80.50	79.20	-8	2,870	-0.28%
2019/03/20	4	77.75	0	0.00	78.50	4	2,721	0.15%
2019/03/19	8	77.54	6	77.87	77.50	2	2,731	0.07%
2019/03/18	14	77.36	13	77.55	77.30	1	2,780	0.04%
2019/03/15	0	0.00	1	77.80	77.30	-1	2,810	-0.04%
2019/03/14	8	78.75	3	78.50	78.50	5	2,825	0.18%
2019/03/13	9	78.30	10	78.03	78.30	-1	2,905	-0.03%
2019/03/12	14	77.60	15	79.27	77.60	-1	2,904	-0.03%
2019/03/11	32	78.25	15	76.87	78.30	17	2,904	0.59%
2019/03/08	37	77.58	56	77.68	76.60	-19	2,901	-0.65%
2019/03/07	14	74.90	16	76.18	74.90	-2	2,770	-0.07%
2019/03/06	15	75.89	34	75.97	75.90	-19	2,805	-0.68%
2019/03/05	24	76.20	17	77.13	75.80	7	2,873	0.24%
2019/03/04	2	76.25	7	76.57	76.30	-5	2,850	-0.18%
2019/02/27	15	74.40	15	74.56	74.40	0	2,825	0.00%
2019/02/26	25	74.20	22	74.45	74.00	3	2,839	0.11%
2019/02/25	7	74.30	0	0.00	73.90	7	2,855	0.25%
2019/02/22	6	73.93	1	73.60	73.80	5	2,901	0.17%
2019/02/21	1	73.50	1	73.70	73.80	0	2,933	0.00%
2019/02/20	4	72.80	3	73.10	72.80	1	2,975	0.03%
2019/02/19	1	73.00	1	73.60	73.50	0	3,012	0.00%
2019/02/18	2	71.60	6	71.67	71.50	-4	3,041	-0.13%
2019/02/15	11	73.81	0	0.00	72.50	11	3,085	0.36%
2019/02/14	0	0.00	5	73.90	74.40	-5	3,133	-0.16%
2019/02/13	9	73.03	2	74.00	73.80	7	3,155	0.22%
2019/02/12	1	73.80	7	74.16	73.30	-6	3,316	-0.18%
2019/01/29	0	0.00	1	75.50	76.30	-1	3,523	-0.03%
2019/01/28	2	75.85	1	75.70	75.50	1	3,617	0.03%
2019/01/25	13	76.40	3	76.70	76.30	10	3,645	0.27%
2019/01/24	1	78.50	0	0.00	77.40	1	3,687	0.03%
2019/01/23	14	78.30	14	77.77	78.30	0	3,698	0.00%
2019/01/22	16	77.50	15	77.57	77.50	1	3,710	0.03%
2019/01/21	15	77.29	20	77.57	77.30	-5	3,709	-0.13%
2019/01/18	27	78.04	27	79.46	77.20	0	3,689	0.00%
2019/01/17	16	78.11	23	76.77	78.40	-7	3,472	-0.20%
2019/01/15	3	73.97	1	74.20	74.40	2	3,390	0.06%
2019/01/11	19	73.42	15	74.07	73.50	4	3,444	0.12%
2019/01/10	14	73.70	15	74.13	73.70	-1	3,425	-0.03%
2019/01/09	10	76.70	10	76.92	76.70	0	3,393	0.00%
2019/01/04	1	73.00	1	73.80	74.50	0	3,456	0.00%
2019/01/03	0	0.00	1	75.00	74.40	-1	3,460	-0.03%
2018/12/28	0	0.00	10	74.55	75.00	-10	3,484	-0.29%
2018/12/27	10	76.20	12	77.30	76.50	-2	3,484	-0.06%
2018/12/26	2	74.55	5	75.00	74.00	-3	3,427	-0.09%
2018/12/25	2	74.05	1	74.40	74.70	1	3,416	0.03%
2018/12/24	0	0.00	3	76.70	75.40	-3	3,407	-0.09%
2018/12/21	1	75.10	14	75.71	76.10	-13	3,426	-0.38%
2018/12/19	6	76.10	2	74.70	74.80	4	3,462	0.12%
2018/12/18	4	77.58	0	0.00	77.70	4	3,436	0.12%
2018/12/17	3	79.87	8	79.78	78.70	-5	3,408	-0.15%
2018/12/14	4	77.70	4	78.23	78.10	0	3,350	0.00%
2018/12/13	1	77.80	0	0.00	77.80	1	3,345	0.03%
2018/12/12	1	78.70	3	78.60	78.10	-2	3,326	-0.06%
2018/12/11	5	78.60	5	78.30	78.20	0	3,336	0.00%
2018/12/10	1	76.20	5	75.30	77.00	-4	3,333	-0.12%
2018/12/06	5	78.50	1	74.20	73.00	4	3,261	0.12%
2018/12/04	3	77.80	1	78.00	77.10	2	3,163	0.06%
2018/12/03	4	77.40	0	0.00	77.90	4	3,156	0.13%
2018/11/30	14	76.00	15	75.07	76.00	-1	3,114	-0.03%
2018/11/29	0	0.00	4	75.05	74.30	-4	3,089	-0.13%
2018/11/28	1	72.90	0	0.00	74.00	1	3,045	0.03%
2018/11/26	0	0.00	2	70.35	71.50	-2	2,978	-0.07%
2018/11/21	2	71.10	8	69.88	71.70	-6	3,042	-0.20%
2018/11/20	0	0.00	1	68.90	69.60	-1	2,999	-0.03%
2018/11/19	0	0.00	2	68.45	69.30	-2	2,978	-0.07%
2018/11/15	2	66.75	2	66.75	67.10	0	2,920	0.00%
2018/11/14	1	66.80	3	67.03	65.50	-2	2,898	-0.07%
2018/11/12	0	0.00	5	64.70	64.40	-5	2,895	-0.17%
2018/11/09	6	65.43	0	0.00	65.30	6	2,911	0.21%
2018/11/07	5	64.20	5	62.56	64.20	0	2,763	0.00%
2018/11/06	18	61.50	18	63.04	61.50	0	2,824	0.00%
2018/11/05	0	0.00	4	62.80	61.60	-4	3,068	-0.13%
2018/11/02	1	59.40	1	59.90	59.10	0	3,064	0.00%
2018/11/01	2	58.75	0	0.00	59.10	2	3,096	0.06%
2018/10/31	0	0.00	3	53.87	56.90	-3	3,100	-0.10%
2018/10/30	2	52.70	96	52.19	52.00	-94	3,059	-3.07%
2018/10/29	1	53.90	43	54.02	53.20	-42	3,073	-1.37%
2018/10/26	0	0.00	5	55.94	55.40	-5	3,076	-0.16%
2018/10/25	0	0.00	1	54.90	55.10	-1	3,081	-0.03%
2018/10/24	0	0.00	2	56.40	56.60	-2	3,095	-0.06%
2018/10/23	1	58.10	0	0.00	57.60	1	3,109	0.03%
2018/10/22	1	57.60	8	58.38	59.50	-7	3,102	-0.23%
2018/10/18	1	56.60	0	0.00	55.90	1	3,094	0.03%
2018/10/17	1	57.30	1	57.00	56.70	0	3,122	0.00%
2018/10/16	0	0.00	2	56.30	55.70	-2	3,129	-0.06%
2018/10/15	1	54.70	2	54.50	54.50	-1	3,111	-0.03%
2018/10/12	7	53.36	142	52.55	54.20	-135	3,089	-4.37%	大賣/鉅額交易
2018/10/11	5	57.70	0	0.00	57.70	5	3,012	0.17%
2018/10/09	0	0.00	1	64.60	64.10	-1	3,001	-0.03%
2018/10/08	1	61.70	15	62.47	62.80	-14	2,996	-0.47%
2018/10/05	3	64.00	3	63.27	62.80	0	3,024	0.00%
2018/10/04	1	68.30	2	67.20	67.00	-1	3,004	-0.03%
2018/10/03	1	68.50	0	0.00	67.90	1	3,015	0.03%
2018/10/01	1	69.20	0	0.00	69.10	1	3,091	0.03%
2018/09/28	2	70.70	3	70.37	69.40	-1	3,137	-0.03%
2018/09/27	1	69.70	1	70.50	69.80	0	3,194	0.00%
2018/09/26	1	69.00	0	0.00	69.00	1	3,150	0.03%
2018/09/20	1	67.70	0	0.00	67.30	1	3,181	0.03%
2018/09/17	0	0.00	1	69.00	68.80	-1	3,239	-0.03%
2018/09/14	0	0.00	3	68.30	68.70	-3	3,239	-0.09%
2018/09/12	1	65.50	2	65.80	66.00	-1	3,248	-0.03%
2018/09/11	1	66.10	0	0.00	66.80	1	3,308	0.03%
2018/09/10	0	0.00	1	67.80	65.00	-1	3,350	-0.03%
2018/09/07	10	66.39	1	66.50	66.60	9	3,380	0.27%
2018/09/06	1	67.90	0	0.00	68.10	1	3,680	0.03%
2018/09/05	4	68.03	0	0.00	67.60	4	4,069	0.10%
2018/09/04	13	68.90	9	68.64	68.90	4	4,115	0.10%
2018/09/03	0	0.00	1	68.00	68.00	-1	4,216	-0.02%
2018/08/31	1	70.00	1	70.10	70.00	0	4,264	0.00%
2018/08/30	10	69.40	14	70.27	69.40	-4	4,345	-0.09%
2018/08/29	11	68.99	9	68.79	69.20	2	4,462	0.04%
2018/08/28	1	71.90	5	72.68	71.70	-4	4,382	-0.09%
2018/08/27	1	72.80	0	0.00	73.00	1	4,448	0.02%
2018/08/24	1	72.60	0	0.00	72.60	1	4,492	0.02%
2018/08/23	1	72.60	2	72.70	72.70	-1	4,622	-0.02%
2018/08/22	3	74.53	27	75.93	74.00	-24	4,731	-0.51%
2018/08/21	1	76.50	0	0.00	76.50	1	4,873	0.02%
2018/08/20	11	75.63	9	75.32	75.60	2	5,106	0.04%
2018/08/17	3	75.90	8	76.43	74.70	-5	5,578	-0.09%
2018/08/16	3	74.30	0	0.00	74.70	3	5,763	0.05%
2018/08/15	3	75.37	2	75.85	75.30	1	5,826	0.02%
2018/08/14	5	75.38	3	74.90	75.30	2	6,040	0.03%
2018/08/13	8	73.60	12	72.94	74.20	-4	6,279	-0.06%
2018/08/10	31	74.60	47	76.31	72.10	-16	6,857	-0.23%
2018/08/09	31	75.56	25	75.34	75.70	6	6,825	0.09%
2018/08/08	16	75.23	4	75.23	74.50	12	6,894	0.17%
2018/08/07	7	72.77	2	73.60	73.90	5	6,879	0.07%
2018/08/06	4	71.80	4	72.00	72.00	0	6,837	0.00%
2018/08/03	0	0.00	2	70.60	71.60	-2	6,880	-0.03%
2018/08/02	2	69.00	0	0.00	68.90	2	6,983	0.03%
2018/08/01	1	71.30	1	70.90	71.00	0	6,988	0.00%
2018/07/30	2	70.85	13	71.15	70.40	-11	7,019	-0.16%
2018/07/27	1	70.40	0	0.00	70.30	1	7,055	0.01%
2018/07/24	10	68.80	0	0.00	68.90	10	7,359	0.14%
2018/07/17	5	69.50	5	71.00	69.50	0	7,488	0.00%
2018/07/13	0	0.00	1	70.80	70.90	-1	7,530	-0.01%
2018/07/12	1	69.90	0	0.00	69.60	1	7,555	0.01%
2018/07/11	2	69.80	1	70.20	69.30	1	7,670	0.01%
2018/07/09	4	69.18	4	69.85	70.00	0	7,722	0.00%
2018/07/06	1	68.40	1	67.10	68.50	0	7,741	0.00%
2018/07/04	2	70.55	22	72.05	70.40	-20	7,711	-0.26%
2018/07/03	18	73.46	2	73.70	72.40	16	7,721	0.21%
2018/07/02	11	75.09	9	76.40	75.00	2	7,740	0.03%
2018/06/29	4	76.40	5	76.24	77.30	-1	7,766	-0.01%
2018/06/28	22	76.06	0	0.00	75.20	22	7,827	0.28%
2018/06/27	3	77.50	11	78.19	76.30	-8	7,895	-0.10%
2018/06/26	10	75.50	5	77.00	77.00	5	7,873	0.06%
2018/06/25	16	76.30	20	75.30	76.30	-4	7,899	-0.05%
2018/06/22	15	75.07	0	0.00	74.60	15	7,905	0.19%
2018/06/21	6	75.82	11	76.30	75.80	-5	7,918	-0.06%
2018/06/20	15	75.19	14	77.71	75.30	1	7,923	0.01%
2018/06/19	10	77.50	11	79.69	77.50	-1	7,879	-0.01%
2018/06/15	13	79.28	11	79.91	79.30	2	7,875	0.03%
2018/06/14	42	81.86	37	81.79	79.00	5	7,838	0.06%
2018/06/13	23	82.33	17	82.60	82.70	6	7,564	0.08%
2018/06/12	12	77.80	11	78.45	77.70	1	7,416	0.01%
2018/06/11	11	77.78	12	79.53	77.70	-1	7,395	-0.01%
2018/06/08	2	79.55	3	79.77	79.30	-1	7,358	-0.01%
2018/06/07	1	79.80	7	80.14	79.00	-6	7,350	-0.08%
2018/06/06	42	80.51	24	78.94	81.00	18	7,473	0.24%
2018/06/05	21	77.36	9	78.32	77.20	12	7,371	0.16%
2018/06/04	8	78.46	5	79.08	77.90	3	7,364	0.04%
2018/06/01	7	77.33	8	77.31	77.50	-1	7,330	-0.01%
2018/05/31	22	77.62	2	80.00	76.60	20	7,360	0.27%
2018/05/30	10	77.82	9	77.57	78.30	1	7,275	0.01%
2018/05/29	55	78.79	38	79.99	77.70	17	7,266	0.23%
2018/05/28	22	81.43	21	83.33	80.70	1	7,153	0.01%
2018/05/25	63	83.03	44	81.98	82.00	19	6,946	0.27%
2018/05/24	18	78.90	24	78.86	78.90	-6	6,501	-0.09%
2018/05/23	26	77.37	15	78.30	77.70	11	6,350	0.17%
2018/05/22	29	77.80	40	76.82	77.80	-11	6,445	-0.17%
2018/05/21	28	76.80	54	79.19	76.00	-26	6,596	-0.39%
2018/05/18	131	78.18	36	78.19	77.00	95	6,560	1.45%	大買/
2018/05/17	23	73.27	3	72.47	75.00	20	5,997	0.33%
2018/05/16	13	68.59	16	67.54	68.20	-3	5,804	-0.05%
2018/05/15	4	65.95	4	65.55	65.30	0	5,714	0.00%
2018/05/14	13	65.39	6	64.35	64.30	7	5,849	0.12%
2018/05/11	0	0.00	1	66.60	65.30	-1	5,881	-0.02%
2018/05/10	5	63.86	22	65.01	65.30	-17	5,889	-0.29%
2018/05/09	15	61.53	15	61.90	61.90	0	5,813	0.00%
2018/05/07	2	61.25	0	0.00	60.50	2	5,994	0.03%
2018/05/04	39	62.18	12	62.49	61.30	27	6,015	0.45%
2018/05/03	11	64.25	7	63.83	62.50	4	6,039	0.07%
2018/05/02	3	65.37	1	65.80	64.40	2	6,126	0.03%
2018/04/30	13	65.17	29	62.97	65.60	-16	6,211	-0.26%
2018/04/27	11	59.55	16	60.05	59.70	-5	6,243	-0.08%
2018/04/26	11	59.70	13	62.44	59.70	-2	6,375	-0.03%
2018/04/25	2	61.60	1	61.40	61.90	1	6,572	0.02%
2018/04/24	20	63.40	6	61.88	60.90	14	6,863	0.20%
2018/04/23	20	64.83	16	66.53	64.80	4	6,873	0.06%
2018/04/20	0	0.00	6	66.63	66.50	-6	7,042	-0.09%
2018/04/19	22	65.08	18	65.48	65.00	4	7,113	0.06%
2018/04/18	0	0.00	9	63.97	65.30	-9	7,182	-0.13%
2018/04/17	4	65.43	2	64.45	62.70	2	7,295	0.03%
2018/04/16	9	69.44	0	0.00	68.60	9	7,952	0.11%
2018/04/12	17	71.95	5	71.70	71.20	12	8,421	0.14%
2018/04/11	12	73.55	0	0.00	73.40	12	8,610	0.14%
2018/04/10	10	75.17	0	0.00	73.00	10	8,841	0.11%
2018/04/09	2	79.40	6	78.75	78.60	-4	9,170	-0.04%
2018/04/03	2	75.60	1	75.30	77.60	1	9,399	0.01%
2018/04/02	2	76.00	0	0.00	75.20	2	9,485	0.02%
2018/03/31	5	78.68	4	78.43	77.80	1	9,577	0.01%
2018/03/30	5	77.30	6	77.75	77.90	-1	9,588	-0.01%
2018/03/29	2	75.45	0	0.00	75.40	2	9,678	0.02%
2018/03/27	1	75.60	2	77.00	75.50	-1	10,046	-0.01%
2018/03/26	0	0.00	3	74.83	75.40	-3	10,346	-0.03%
2018/03/23	1	71.10	1	72.30	72.20	0	10,551	0.00%
2018/03/22	1	74.00	0	0.00	73.90	1	10,999	0.01%
2018/03/21	24	75.11	14	76.51	75.00	10	11,374	0.09%
2018/03/20	10	76.20	10	76.80	76.20	0	11,874	0.00%
2018/03/19	15	77.59	14	78.14	77.60	1	12,290	0.01%
2018/03/16	28	78.00	48	78.01	77.10	-20	12,824	-0.16%
2018/03/15	6	74.65	5	74.70	74.60	1	13,107	0.01%
2018/03/14	18	74.51	21	75.05	74.50	-3	13,477	-0.02%
2018/03/13	15	74.02	17	74.89	74.00	-2	13,774	-0.01%
2018/03/12	44	75.25	19	75.38	74.30	25	14,048	0.18%
2018/03/09	21	71.08	21	70.99	71.10	0	14,149	0.00%
2018/03/08	2	70.25	0	0.00	70.80	2	14,178	0.01%
2018/03/06	1	70.70	1	70.70	70.30	0	14,184	0.00%
2018/03/05	1	70.10	0	0.00	70.70	1	14,144	0.01%
2018/03/02	10	72.60	9	73.24	72.10	1	14,190	0.01%
2018/03/01	0	0.00	1	71.90	72.00	-1	14,156	-0.01%
2018/02/27	11	71.30	8	71.81	71.10	3	14,174	0.02%
2018/02/26	8.3	71.54	0	0.00	71.30	8.3	14,159	0.06%
2018/02/23	0	0.00	12	72.68	72.30	-12	14,191	-0.08%
2018/02/22	24	71.46	24	70.06	71.30	0	14,195	0.00%
2018/02/21	23	72.42	16	74.28	71.10	7	14,417	0.05%
2018/02/12	9.2	77.54	21	78.08	74.90	-11.8	14,270	-0.08%
2018/02/09	16	76.19	16	79.39	80.70	0	14,139	0.00%
2018/02/08	14	79.46	12	79.80	79.80	2	14,146	0.01%
2018/02/07	14.1	84.59	15	83.24	82.10	-0.9	14,362	-0.01%
2018/02/06	16	82.73	16	82.29	82.60	0	14,472	0.00%
2018/02/05	18	80.19	11	86.40	86.40	7	14,630	0.05%
2018/02/02	27.1	84.30	11	83.50	83.50	16.1	14,973	0.11%
2018/02/01	5	83.70	3	83.83	83.50	2	15,549	0.01%
2018/01/31	26	82.36	19	82.88	83.10	7	15,887	0.04%
2018/01/30	13	85.50	7	84.06	83.50	6	16,088	0.04%
2018/01/29	11	86.90	13	87.61	87.70	-2	15,949	-0.01%
2018/01/26	15	87.49	14	86.74	86.70	1	15,963	0.01%
2018/01/25	22	91.27	18	88.47	86.70	4	16,193	0.02%
2018/01/24	14	87.89	14	88.95	89.00	0	15,973	0.00%
2018/01/23	5	87.12	7	87.56	87.30	-2	15,877	-0.01%
2018/01/22	18.2	87.43	22	87.33	86.50	-3.8	15,761	-0.02%
2018/01/19	17	87.61	2	86.50	86.50	15	15,617	0.10%
2018/01/18	14	85.21	14	85.51	85.30	0	15,479	0.00%
2018/01/17	13.1	81.80	13	82.70	81.80	0.1	15,219	0.00%
2018/01/16	22	81.18	17	81.02	81.90	5	15,274	0.03%
2018/01/15	2	82.50	2	82.15	82.80	0	15,235	0.00%
2018/01/12	2	82.45	5	82.80	82.10	-3	15,204	-0.02%
2018/01/11	24	82.21	23	82.00	81.50	1	15,228	0.01%
2018/01/10	42	83.93	66	86.26	83.00	-24	15,164	-0.16%
2018/01/09	36	88.52	19	90.49	85.00	17	14,413	0.12%
2018/01/08	21	94.66	53	93.98	94.20	-32	14,090	-0.23%
2018/01/05	16	92.61	12	93.52	93.90	4	13,981	0.03%
2018/01/04	48	90.34	30	90.51	92.30	18	13,846	0.13%
2018/01/03	63	92.50	27	93.87	89.70	36	13,736	0.26%
2018/01/02	23	90.90	34	86.37	92.70	-11	13,457	-0.08%