橘子 (6180)-國票-北高雄券商分點個股進出

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
83.5
漲跌
▲1.5
漲幅
+1.83%
成交量
3,300張
產業
上櫃文化創意指數▲1.04%
503人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

橘子 (6180)籌碼相關－國票-北高雄券商分點個股進出

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

國票-北高雄券商分點個股進出
國票-北高雄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
2024/05/13	10	83.00	10	83.00	83.50	0	1,304	0.00%
2024/05/10	12	81.62	10	81.70	82.00	2	1,316	0.15%
2024/05/09	12	81.65	19	81.80	81.10	-7	1,389	-0.50%
2024/05/08	10	79.30	16	79.53	80.40	-6	1,434	-0.42%
2024/05/07	12	78.75	12	79.00	78.70	0	1,421	0.00%
2024/05/06	17	80.36	12	80.68	77.90	5	1,402	0.36%
2024/05/03	18	79.99	13	79.71	79.70	5	1,338	0.37%
2024/05/02	13	77.32	13	77.41	78.00	0	1,286	0.00%
2024/04/30	10	76.00	11	76.07	76.80	-1	1,300	-0.08%
2024/04/29	12	74.38	10	74.00	75.80	2	1,290	0.15%
2024/04/26	10	72.20	16	72.75	74.00	-6	1,279	-0.47%
2024/04/25	10	72.20	12	72.28	72.20	-2	1,273	-0.16%
2024/04/24	10	72.30	10	72.30	72.10	0	1,278	0.00%
2024/04/23	10	71.30	12	71.37	71.80	-2	1,283	-0.16%
2024/04/22	10	70.50	10	70.50	70.80	0	1,286	0.00%
2024/04/19	10	71.60	10	71.60	70.50	0	1,289	0.00%
2024/04/18	10	71.00	10	71.00	72.10	0	1,278	0.00%
2024/04/17	10	70.70	12	70.92	71.90	-2	1,285	-0.16%
2024/04/16	11	72.91	11	73.00	70.50	0	1,287	0.00%
2024/04/15	14	74.06	12	74.30	73.10	2	1,275	0.16%
2024/04/11	10	74.90	12	74.92	75.30	-2	1,282	-0.16%
2024/04/10	12	74.33	14	74.57	75.30	-2	1,346	-0.15%
2024/04/09	10	73.70	10	73.70	73.10	0	1,375	0.00%
2024/04/08	10	73.00	10	73.00	73.30	0	1,376	0.00%
2024/04/03	10	73.30	12	73.30	73.20	-2	1,379	-0.14%
2024/04/02	10	73.00	10	73.00	73.30	0	1,382	0.00%
2024/04/01	13	72.64	10	72.80	73.00	3	1,379	0.22%
2024/03/29	10	72.90	10	72.90	72.80	0	1,374	0.00%
2024/03/28	12	73.73	10	73.90	72.60	2	1,379	0.14%
2024/03/27	10	72.50	12	72.58	73.30	-2	1,383	-0.14%
2024/03/26	14	73.79	10	74.00	72.00	4	1,384	0.29%
2024/03/25	12	74.00	10	74.10	73.50	2	1,374	0.15%
2024/03/22	10	73.90	10	73.90	73.80	0	1,377	0.00%
2024/03/21	12	73.92	12	74.05	74.30	0	1,388	0.00%
2024/03/20	13	74.27	10	74.50	73.60	3	1,393	0.22%
2024/03/19	12	73.67	12	73.75	74.00	0	1,397	0.00%
2024/03/18	10	74.90	12	74.73	74.00	-2	1,404	-0.14%
2024/03/15	15	75.06	10	75.50	73.90	5	1,420	0.35%
2024/03/14	12	76.92	10	77.10	75.50	2	1,436	0.14%
2024/03/13	16	76.80	16	76.96	76.40	0	1,420	0.00%
2024/03/12	14	77.31	11	77.50	76.90	3	1,427	0.21%
2024/03/11	17	76.51	19	77.02	76.70	-2	1,408	-0.14%
2024/03/08	14	74.36	12	74.67	73.10	2	1,349	0.15%
2024/03/07	10	72.30	12	72.58	73.80	-2	1,339	-0.15%
2024/03/06	10	71.80	12	71.87	72.10	-2	1,360	-0.15%
2024/03/05	10	71.00	12	71.15	71.90	-2	1,432	-0.14%
2024/03/04	11	70.51	10	70.50	70.90	1	1,457	0.07%
2024/03/01	12	71.18	12	71.22	70.60	0	1,466	0.00%
2024/02/29	10	70.20	12	70.32	70.90	-2	1,464	-0.14%
2024/02/27	13	70.57	10	70.80	69.60	3	1,460	0.21%
2024/02/26	10	70.00	10	70.00	70.20	0	1,455	0.00%
2024/02/23	10	70.60	10	70.60	70.00	0	1,453	0.00%
2024/02/22	11	70.66	10	70.70	70.50	1	1,455	0.07%
2024/02/21	10	70.00	10	70.00	70.50	0	1,455	0.00%
2024/02/20	16	71.48	14	71.46	70.40	2	1,453	0.14%
2024/02/19	13	71.88	10	72.00	71.90	3	1,440	0.21%
2024/02/16	10	71.40	10	71.40	71.90	0	1,430	0.00%
2024/02/15	11	71.04	12	71.00	71.30	-1	1,419	-0.07%
2024/02/05	5	75.10	5	75.10	74.90	0	1,361	0.00%
2024/02/02	9	76.08	5	76.90	75.10	4	1,349	0.30%
2024/02/01	14	77.79	10	77.80	77.80	4	1,290	0.31%
2024/01/31	7	74.07	15	75.91	77.30	-8	1,198	-0.67%
2024/01/30	5	74.20	7	74.43	74.10	-2	1,096	-0.18%
2024/01/29	15	73.59	10	73.70	73.40	5	1,086	0.46%
2024/01/26	5	73.50	5	73.50	73.50	0	1,082	0.00%
2024/01/25	9	74.73	5	75.40	73.50	4	1,076	0.37%
2024/01/24	10	76.20	11	76.27	75.00	-1	1,060	-0.09%
2024/01/23	12	75.58	10	75.70	75.90	2	1,023	0.20%
2024/01/22	10	74.70	12	74.81	75.70	-2	1,013	-0.20%
2024/01/19	10	73.50	12	73.58	74.30	-2	995	-0.20%
2024/01/18	16	73.46	16	73.84	72.80	0	993	0.00%
2024/01/17	12	73.50	15	73.65	73.90	-3	985	-0.30%
2024/01/16	5	73.70	7	73.84	73.60	-2	979	-0.20%
2024/01/15	12	74.83	10	75.00	73.90	2	976	0.20%
2024/01/12	8	74.75	5	75.00	74.20	3	975	0.31%
2024/01/11	5	73.90	7	74.21	75.00	-2	973	-0.21%
2024/01/10	12	73.92	10	74.00	73.90	2	966	0.21%
2024/01/09	10	73.90	10	73.90	73.80	0	962	0.00%
2024/01/08	10	74.50	10	74.50	73.80	0	958	0.00%
2024/01/05	10	74.50	10	74.50	74.10	0	954	0.00%
2024/01/04	15	76.73	11	77.20	74.80	4	943	0.42%
2024/01/03	12	75.44	14	75.84	76.90	-2	875	-0.23%
2024/01/02	10	74.10	10	74.10	74.00	0	819	0.00%
2023/12/29	10	73.40	10	73.40	74.00	0	811	0.00%
2023/12/28	10	74.20	10	74.20	73.50	0	807	0.00%
2023/12/27	10	73.00	10	73.00	74.00	0	801	0.00%
2023/12/26	10	72.80	10	72.80	72.50	0	793	0.00%
2023/12/25	10	73.00	10	73.00	72.80	0	789	0.00%
2023/12/22	10	73.30	10	73.30	73.30	0	781	0.00%
2023/12/21	11	72.89	10	72.90	73.20	1	767	0.13%
2023/12/20	12	73.08	12	73.17	73.20	0	763	0.00%
2023/12/19	10	73.80	10	73.80	73.00	0	752	0.00%
2023/12/18	12	74.83	10	75.00	74.00	2	741	0.27%
2023/12/15	12	75.92	10	76.10	75.00	2	725	0.28%
2023/12/14	14	76.54	10	76.90	75.40	4	711	0.56%
2023/12/13	5	76.20	5	76.20	76.00	0	697	0.00%
2023/12/12	7	76.50	5	76.90	75.80	2	685	0.29%
2023/12/11	5	74.90	8	75.69	76.60	-3	663	-0.45%
2023/12/08	13	75.47	10	75.70	75.20	3	623	0.48%
2023/12/07	14	74.35	20	74.66	75.40	-6	613	-0.98%
2023/12/06	8	75.53	9	75.92	73.70	-1	595	-0.17%
2023/12/05	10	75.10	11	74.97	75.40	-1	571	-0.18%
2023/12/04	10	76.00	12	75.97	75.40	-2	544	-0.37%
2023/12/01	17	76.81	11	76.98	76.00	6	525	1.14%
2023/11/30	17	75.99	19	75.88	76.80	-2	462	-0.43%
2023/11/29	12	72.33	14	72.50	74.40	-2	381	-0.52%
2023/11/28	11	71.04	14	71.19	71.50	-3	342	-0.88%
2023/11/27	10	71.90	10	71.90	70.70	0	333	0.00%
2023/11/24	10	72.00	10	72.00	71.30	0	334	0.00%
2023/11/22	10	71.30	13	71.30	71.70	-3	329	-0.91%
2023/11/21	10	70.60	12.1	70.77	71.30	-2.1	326	-0.64%
2023/11/20	10	70.40	12	70.50	70.60	-2	318	-0.63%
2023/11/17	10	69.20	10	69.20	70.00	0	310	0.00%
2023/11/16	10	69.20	10	69.20	69.10	0	310	0.00%
2023/11/15	10	69.70	10	69.70	69.20	0	309	0.00%
2023/11/14	10	69.30	10	69.30	69.00	0	312	0.00%
2023/11/13	12	70.20	10	70.40	69.00	2	318	0.63%
2023/11/10	10	70.60	10	70.60	70.40	0	316	0.00%
2023/11/09	10	71.10	10	71.10	70.70	0	315	0.00%
2023/11/08	10	70.00	10	70.00	71.00	0	314	0.00%
2023/11/07	10	69.30	10	69.30	69.80	0	304	0.00%
2023/11/06	10	68.40	12	68.58	69.30	-2	299	-0.67%
2023/11/03	10	68.20	10	68.20	68.40	0	297	0.00%
2023/11/02	10	68.40	10	68.40	68.20	0	319	0.00%
2023/11/01	10	67.00	13	67.00	67.90	-3	332	-0.90%
2023/10/31	10	67.00	10	67.00	67.00	0	331	0.00%
2023/10/30	13	66.88	10	67.00	66.90	3	334	0.90%
2023/10/27	10	67.00	10	67.00	66.60	0	339	0.00%
2023/10/26	5	66.60	5	66.60	67.00	0	367	0.00%
2023/10/25	10	66.60	10	66.60	66.70	0	394	0.00%
2023/10/24	10	65.50	10	65.50	66.60	0	423	0.00%
2023/10/23	10	64.80	14	64.90	65.50	-4	436	-0.92%
2023/10/20	10	65.10	10	65.10	65.00	0	453	0.00%
2023/10/19	10	65.00	13	65.00	65.10	-3	498	-0.60%
2023/10/18	10	65.80	10	65.80	65.20	0	505	0.00%
2023/10/17	12	65.25	12	65.33	65.80	0	512	0.00%
2023/10/16	10	65.50	12	65.50	65.10	-2	535	-0.37%
2023/10/13	12	66.00	10	66.10	65.60	2	546	0.37%
2023/10/12	10	66.00	12	66.08	66.40	-2	556	-0.36%
2023/10/11	12	66.67	10	66.90	65.50	2	570	0.35%
2023/10/06	10	66.60	10	66.60	66.90	0	597	0.00%
2023/10/05	5	65.60	7	65.77	66.10	-2	620	-0.32%
2023/10/04	5	65.80	5	65.80	65.60	0	631	0.00%
2023/10/03	10	66.20	10	66.20	66.00	0	654	0.00%
2023/10/02	10	66.10	10	66.10	66.40	0	679	0.00%
2023/09/28	10	66.30	10	66.30	66.10	0	726	0.00%
2023/09/27	13	66.48	13	66.60	66.00	0	755	0.00%
2023/09/26	10	66.50	11	66.54	66.60	-1	769	-0.13%
2023/09/25	10	66.00	10	66.00	66.50	0	805	0.00%
2023/09/22	10	66.00	10	66.00	66.00	0	829	0.00%
2023/09/21	10	66.20	10	66.20	65.70	0	851	0.00%
2023/09/20	10	66.60	10	66.60	66.20	0	926	0.00%
2023/09/19	10	67.00	10	67.00	66.80	0	1,150	0.00%
2023/09/18	10	66.60	10	66.60	67.00	0	1,202	0.00%
2023/09/15	10	67.20	10	67.20	66.60	0	1,216	0.00%
2023/09/14	10	66.30	10	66.30	67.20	0	1,259	0.00%
2023/09/13	10	66.50	10	66.50	66.30	0	1,273	0.00%
2023/09/12	10	66.50	10	66.50	66.60	0	1,291	0.00%
2023/09/11	10	68.00	10	68.00	66.50	0	1,312	0.00%
2023/09/08	10	68.80	10	68.80	68.80	0	1,323	0.00%
2023/09/07	10	68.50	10	68.50	68.80	0	1,336	0.00%
2023/09/06	10	68.10	10	68.10	68.60	0	1,357	0.00%
2023/09/05	11	67.61	10	67.60	67.90	1	1,380	0.07%
2023/09/04	10	67.20	10	67.20	67.40	0	1,448	0.00%
2023/09/01	12	67.92	10	68.00	67.20	2	1,483	0.13%
2023/08/31	10	67.20	12	67.35	67.80	-2	1,535	-0.13%
2023/08/30	10	66.10	11	66.20	67.30	-1	1,660	-0.06%
2023/08/29	10	66.50	10	66.50	66.30	0	1,827	0.00%
2023/08/28	10	66.20	15	66.25	66.10	-5	2,092	-0.24%
2023/08/25	10	66.50	10	66.50	66.10	0	2,149	0.00%
2023/08/24	10	66.50	10	66.50	67.00	0	2,164	0.00%
2023/08/23	14	66.77	10	66.90	66.50	4	2,194	0.18%
2023/08/22	10	66.30	10	66.30	66.90	0	2,209	0.00%
2023/08/21	10	66.50	10	66.50	66.30	0	2,214	0.00%
2023/08/18	14	67.21	10	67.50	66.50	4	2,219	0.18%
2023/08/17	10	65.00	19	65.41	67.10	-9	2,222	-0.40%
2023/08/16	12	65.75	10	65.90	65.00	2	2,225	0.09%
2023/08/15	10	66.40	10	66.40	66.30	0	2,230	0.00%
2023/08/14	10	66.70	10	66.70	66.20	0	2,240	0.00%
2023/08/11	21	66.65	21	66.45	66.70	0	2,247	0.00%
2023/08/10	11	66.54	11	66.51	66.40	0	2,249	0.00%
2023/08/09	10.1	66.30	10	66.30	66.20	0.1	2,247	0.00%
2023/08/08	13	67.94	10	68.40	67.00	3	2,244	0.13%
2023/08/07	17	70.12	10	70.80	69.10	7	2,240	0.31%
2023/08/04	10	70.00	10	70.00	70.30	0	2,234	0.00%
2023/08/02	10	70.90	10	70.90	70.00	0	2,259	0.00%
2023/08/01	15	70.93	15	70.90	70.90	0	2,275	0.00%
2023/07/31	10	71.00	11	70.96	70.60	-1	2,297	-0.04%
2023/07/28	10	75.60	11	75.59	76.80	-1	2,284	-0.04%
2023/07/27	16	74.94	14	74.98	75.40	2	2,277	0.09%
2023/07/26	13	74.87	10	75.10	74.20	3	2,261	0.13%
2023/07/25	11	74.08	13	74.23	74.90	-2	2,268	-0.09%
2023/07/24	15	75.59	10	76.40	73.70	5	2,257	0.22%
2023/07/21	10	77.90	10	77.90	77.40	0	2,218	0.00%
2023/07/20	10	77.40	10	77.40	77.70	0	2,234	0.00%
2023/07/19	10	78.30	10	78.30	77.20	0	2,234	0.00%
2023/07/18	10	79.60	10	79.60	78.10	0	2,240	0.00%
2023/07/17	10	78.70	10	78.70	78.90	0	2,247	0.00%
2023/07/14	11	79.08	11	79.11	78.70	0	2,241	0.00%
2023/07/13	10	78.20	12	78.33	78.80	-2	2,252	-0.09%
2023/07/12	12	78.93	10	79.20	77.60	2	2,269	0.09%
2023/07/11	10	78.30	10	78.30	78.70	0	2,272	0.00%
2023/07/10	12	79.33	10	79.60	78.00	2	2,283	0.09%
2023/07/07	10	80.00	10	80.00	79.70	0	2,283	0.00%
2023/07/06	14	81.79	13	82.01	80.60	1	2,268	0.04%
2023/07/05	10	80.40	13	80.65	81.80	-3	2,230	-0.13%
2023/07/04	10	80.90	10	80.90	80.40	0	2,212	0.00%
2023/07/03	16	81.41	10	82.10	80.70	6	2,216	0.27%
2023/06/30	11	82.63	10	82.70	81.90	1	2,199	0.05%
2023/06/29	10	82.50	10	82.50	82.70	0	2,198	0.00%
2023/06/28	15	84.01	10	84.70	82.30	5	2,201	0.23%
2023/06/27	25	83.98	22	84.02	83.30	3	2,149	0.14%
2023/06/26	14	81.43	20	81.82	82.50	-6	1,945	-0.31%
2023/06/21	11	81.75	10	81.80	81.30	1	1,919	0.05%
2023/06/20	13	81.78	17	82.15	81.40	-4	1,938	-0.21%
2023/06/19	12	80.88	10	80.80	81.30	2	1,910	0.10%
2023/06/16	10	79.40	13	79.65	80.50	-3	1,926	-0.16%
2023/06/15	10	79.60	12	79.50	79.10	-2	1,916	-0.10%
2023/06/14	13	80.62	10	80.80	79.90	3	1,911	0.16%
2023/06/13	12	80.73	10	80.80	80.40	2	1,947	0.10%
2023/06/12	14	81.10	10	81.20	80.30	4	1,959	0.20%
2023/06/09	22	82.01	10	82.80	81.70	12	1,990	0.60%
2023/06/08	72	84.46	14	84.29	82.20	58	2,065	2.81%
2023/06/07	10	84.00	10	84.00	83.80	0	2,133	0.00%
2023/06/06	14	84.29	14	84.56	84.00	0	2,149	0.00%
2023/06/05	12	84.08	10	83.80	84.70	2	2,214	0.09%
2023/06/02	14	82.40	14.2	82.69	83.60	-0.2	2,178	-0.01%
2023/06/01	27.2	80.78	31	81.46	81.70	-3.9	2,047	-0.19%
2023/05/31	10	75.30	19	76.12	77.80	-9	1,812	-0.50%
2023/05/30	12	75.83	10	76.00	75.10	2	1,769	0.11%
2023/05/29	13	74.35	15	74.47	75.50	-2	1,780	-0.11%
2023/05/26	10	74.30	10	74.30	73.60	0	1,772	0.00%
2023/05/25	10	74.30	10	74.30	73.90	0	1,788	0.00%
2023/05/24	10	74.50	10	74.50	74.20	0	1,824	0.00%
2023/05/23	11	73.85	12	73.88	74.40	-1	1,909	-0.05%
2023/05/22	10	73.80	10	73.80	74.10	0	2,053	0.00%
2023/05/19	13	73.88	10	74.00	73.90	3	2,071	0.14%
2023/05/18	13	73.16	13	73.35	73.60	0	2,132	0.00%
2023/05/17	10	72.70	10	72.70	72.80	0	2,259	0.00%
2023/05/16	12	72.83	10	72.90	72.50	2	2,460	0.08%
2023/05/15	16	73.10	10	73.50	72.40	6	2,520	0.24%
2023/05/12	5	72.10	6	72.10	72.90	-1	2,597	-0.04%
2023/05/11	12	73.83	10	74.00	72.50	2	2,667	0.07%
2023/05/10	10	73.10	12	73.20	74.20	-2	2,786	-0.07%
2023/05/09	12	75.25	10	75.40	73.20	2	2,837	0.07%
2023/05/08	13	75.64	17	75.73	75.10	-4	2,859	-0.14%
2023/05/05	10	74.20	12	74.35	75.00	-2	2,882	-0.07%
2023/05/04	13	74.51	10	74.60	74.20	3	2,906	0.10%
2023/05/03	10	73.00	10	73.00	74.20	0	2,966	0.00%
2023/05/02	13	73.95	12	74.00	73.70	1	3,060	0.03%
2023/04/28	11	72.60	13	72.78	73.80	-2	3,224	-0.06%
2023/04/27	11	71.01	16	71.22	72.00	-5	3,274	-0.15%
2023/04/26	10	71.00	10	71.00	71.20	0	3,289	0.00%
2023/04/25	10	72.40	10	72.40	70.30	0	3,309	0.00%
2023/04/24	10	71.00	17	71.55	72.40	-7	3,311	-0.21%
2023/04/21	12	72.45	10	72.70	71.20	2	3,337	0.06%
2023/04/20	10	73.60	10	73.60	72.80	0	3,343	0.00%
2023/04/19	10	73.50	13	73.52	73.70	-3	3,359	-0.09%
2023/04/18	10	74.60	10	74.60	73.50	0	3,451	0.00%
2023/04/17	16	74.75	17	75.04	74.70	-1	3,682	-0.03%
2023/04/14	17	73.85	15	73.86	74.30	2	3,705	0.05%
2023/04/13	14	73.74	14	73.77	73.20	0	3,871	0.00%
2023/04/12	10	73.40	13	73.54	73.80	-3	3,963	-0.08%
2023/04/11	10	73.00	10	73.00	73.20	0	4,091	0.00%
2023/04/10	10	73.60	10	73.60	73.10	0	4,099	0.00%
2023/04/07	11	72.62	12	72.68	73.40	-1	4,112	-0.02%
2023/04/06	13	73.04	11	73.16	72.40	2	4,107	0.05%
2023/03/31	10	73.40	13	73.40	73.20	-3	4,096	-0.07%
2023/03/30	26	73.32	15	73.87	72.90	11	4,087	0.27%
2023/03/29	16	72.73	20	73.18	73.70	-4	4,068	-0.10%
2023/03/28	17	73.49	10	73.80	72.20	7	4,085	0.17%
2023/03/27	9	73.87	5	74.40	73.00	4	4,079	0.10%
2023/03/24	5	72.80	7	73.26	74.40	-2	4,068	-0.05%
2023/03/23	5	73.40	5	73.40	72.40	0	4,058	0.00%
2023/03/22	10	73.57	13	73.89	73.50	-3	4,037	-0.07%
2023/03/21	10	73.88	5	74.40	73.30	5	4,038	0.12%
2023/03/20	7	74.83	5	75.00	74.20	2	4,020	0.05%
2023/03/17	5	74.80	5	74.80	74.10	0	4,017	0.00%
2023/03/16	5	74.50	5	74.50	73.90	0	4,008	0.00%
2023/03/15	5	76.30	7	76.29	75.40	-2	3,976	-0.05%
2023/03/14	11	76.85	5	77.50	75.80	6	4,021	0.15%
2023/03/13	1	75.70	1	78.00	78.60	0	3,978	0.00%
2023/03/10	5	80.16	0	0.00	79.20	5	3,888	0.13%
2023/03/09	7	88.57	7	88.71	87.90	0	3,800	0.00%
2023/03/08	11	87.19	11	87.34	87.60	0	3,853	0.00%
2023/03/07	16	85.97	22	85.61	85.90	-6	3,739	-0.16%
2023/03/06	5	84.10	7	84.39	85.10	-2	3,652	-0.05%
2023/03/03	5	82.50	7	82.64	83.50	-2	3,624	-0.06%
2023/03/02	8	82.38	5	82.80	81.70	3	3,605	0.08%
2023/03/01	5	81.10	7	81.36	82.20	-2	3,596	-0.06%
2023/02/24	7	80.36	7	80.50	80.80	0	3,581	0.00%
2023/02/23	9	80.00	7	80.11	80.10	2	3,607	0.06%
2023/02/22	2	80.50	0	0.00	80.00	2	3,605	0.06%
2023/02/21	6	81.27	9	81.32	82.50	-3	3,568	-0.08%
2023/02/20	14	80.64	12	81.08	80.60	2	3,480	0.06%
2023/02/17	5	81.80	8	81.99	82.50	-3	3,334	-0.09%
2023/02/16	9	82.19	8	82.43	82.20	1	3,319	0.03%
2023/02/15	5	82.30	5	82.90	83.20	0	3,252	0.00%
2023/02/14	4	89.35	4	88.95	82.80	0	3,121	0.00%
2023/02/13	6	91.32	5	91.88	92.00	1	2,916	0.03%
2023/02/10	2	90.55	2	91.00	89.50	0	2,862	0.00%
2023/02/08	3	87.10	2	87.60	90.10	1	2,747	0.04%
2023/02/07	6	81.60	30	82.98	83.50	-24	2,614	-0.92%
2023/02/06	13	81.87	6	82.45	81.70	7	2,564	0.27%
2023/02/03	3	81.50	4	81.68	81.90	-1	2,514	-0.04%
2023/02/02	6	81.83	4	81.95	81.90	2	2,467	0.08%
2023/02/01	5	80.00	10	80.81	81.80	-5	2,416	-0.21%
2023/01/31	8	79.00	9	79.59	80.50	-1	2,340	-0.04%
2023/01/30	7	75.50	19	77.05	79.50	-12	2,224	-0.54%
2023/01/17	12	73.18	22	73.17	73.80	-10	2,047	-0.49%
2023/01/16	10	71.85	12	72.18	72.30	-2	1,975	-0.10%
2023/01/13	7	71.73	13	71.85	71.30	-6	1,954	-0.31%
2023/01/12	16	72.62	10	73.10	71.40	6	1,927	0.31%
2023/01/11	7	72.70	11	72.86	72.80	-4	1,901	-0.21%
2023/01/10	17	72.70	12	72.73	72.30	5	1,865	0.27%
2023/01/09	13	72.88	10	73.00	72.90	3	1,834	0.16%
2023/01/06	19	72.58	19	73.04	73.00	0	1,800	0.00%
2023/01/05	21	71.48	47	72.41	72.60	-26	1,714	-1.52%
2023/01/04	10	69.60	27	70.53	71.20	-17	1,460	-1.16%
2023/01/03	33	70.83	18	71.28	70.10	15	1,397	1.07%
2022/12/30	10	68.10	16	68.49	69.90	-6	1,205	-0.50%
2022/12/29	21	68.31	31	69.02	67.50	-10	1,092	-0.92%
2022/12/28	12	67.74	15	67.74	67.30	-3	944	-0.32%
2022/12/27	18	67.53	18	67.67	67.20	0	927	0.00%
2022/12/26	10	66.00	13	66.12	66.40	-3	911	-0.33%
2022/12/23	10	65.00	10	65.00	65.60	0	912	0.00%
2022/12/22	16	66.14	10	66.50	65.20	6	918	0.65%
2022/12/21	9	65.53	12	65.78	66.00	-3	912	-0.33%
2022/12/20	12	66.62	3	68.47	65.20	9	908	0.99%
2022/12/19	13	67.18	16	67.38	68.30	-3	876	-0.34%
2022/12/16	16	66.81	16	67.04	67.00	0	861	0.00%
2022/12/15	13	67.12	13	67.23	67.30	0	854	0.00%
2022/12/14	13	67.79	15	67.60	66.90	-2	841	-0.24%
2022/12/13	16	67.31	19	67.64	67.70	-3	832	-0.36%
2022/12/12	16	66.41	13	66.66	67.00	3	818	0.37%
2022/12/09	16	67.76	16	68.00	67.60	0	807	0.00%
2022/12/08	10	67.50	10	67.50	67.60	0	800	0.00%
2022/12/07	10	68.00	10	68.00	66.70	0	794	0.00%
2022/12/06	27	68.91	14	68.34	68.10	13	777	1.67%
2022/12/05	8	67.41	5	67.60	67.40	3	713	0.42%
2022/12/02	5	67.10	5	67.10	67.10	0	713	0.00%
2022/12/01	5	67.50	6	67.47	67.20	-1	705	-0.14%
2022/11/30	9	62.77	21	64.27	66.90	-12	657	-1.82%
2022/11/29	10	61.50	13	61.62	61.90	-3	556	-0.54%
2022/11/28	13	61.08	16	61.23	61.70	-3	555	-0.54%
2022/11/25	15	62.07	10	62.50	60.90	5	550	0.91%
2022/11/24	10	61.40	16	61.63	61.90	-6	539	-1.11%
2022/11/23	13	61.99	10	62.20	61.10	3	529	0.57%
2022/11/22	13	61.14	22	61.44	61.70	-9	524	-1.71%
2022/11/21	17	61.84	17	62.51	60.60	0	513	0.00%
2022/11/18	5	61.70	5	62.10	61.70	0	465	0.00%
2022/11/17	0	0.00	1	60.50	60.70	-1	437	-0.23%
2022/11/14	0	0.00	1	59.20	59.50	-1	427	-0.23%
2022/11/10	3	57.87	0	0.00	57.90	3	415	0.72%
2022/11/07	0	0.00	2	58.55	58.30	-2	395	-0.51%
2022/11/04	4	57.48	2	57.50	56.90	2	383	0.52%
2022/10/18	5	52.70	5	53.00	53.40	0	381	0.00%
2022/09/30	10	56.75	5	57.90	58.10	5	415	1.20%
2022/09/29	0	0.00	10	57.30	57.40	-10	444	-2.25%
2022/09/28	3	55.70	3	56.00	55.20	0	462	0.00%
2022/09/23	0	0.00	2	56.90	56.90	-2	494	-0.40%
2022/09/20	6	57.08	0	0.00	57.00	6	502	1.19%
2022/09/19	1	57.50	0	0.00	57.40	1	507	0.20%
2022/09/13	1	58.30	0	0.00	58.40	1	533	0.19%
2022/09/08	2	59.70	0	0.00	59.70	2	553	0.36%
2022/09/07	4	57.90	2	57.80	57.90	2	560	0.36%
2022/08/30	5	60.30	0	0.00	60.40	5	685	0.73%
2022/08/24	5	60.50	0	0.00	60.50	5	774	0.65%
2022/08/23	1	60.80	0	0.00	60.60	1	778	0.13%
2022/08/18	3	61.80	3	62.20	61.70	0	819	0.00%
2022/08/17	0	0.00	5	62.00	62.00	-5	868	-0.58%
2022/08/15	10	61.50	10	61.90	61.70	0	873	0.00%
2022/08/08	0	0.00	4	61.20	61.50	-4	907	-0.44%
2022/07/21	1	58.70	0	0.00	58.70	1	978	0.10%
2022/07/15	3	57.10	3	57.30	57.30	0	1,024	0.00%
2022/07/14	3	57.10	3	56.73	57.30	0	1,021	0.00%
2022/07/12	0	0.00	2	55.10	55.10	-2	1,014	-0.20%
2022/07/08	5	55.00	0	0.00	55.30	5	1,011	0.49%
2022/07/07	20	55.00	5	55.50	55.50	15	1,020	1.47%
2022/07/06	5	60.60	20	60.25	59.90	-15	989	-1.52%
2022/07/01	1	63.70	1	61.70	61.10	0	976	0.00%
2022/06/30	1	63.60	0	0.00	63.70	1	963	0.10%
2022/06/29	1	64.70	0	0.00	64.90	1	960	0.10%
2022/06/22	4	63.75	3	64.13	63.60	1	1,038	0.10%
2022/06/10	10	69.25	0	0.00	69.10	10	1,108	0.90%
2022/06/08	3	71.00	3	70.63	70.80	0	1,156	0.00%
2022/06/07	0	0.00	1	69.80	69.70	-1	1,127	-0.09%
2022/06/06	4	69.30	4	70.25	69.00	0	1,104	0.00%
2022/06/02	0	0.00	0	68.60	68.60	0	1,073	0.00%
2022/06/01	1	68.80	3	68.60	68.60	-2	1,083	-0.18%
2022/05/26	1	68.60	8	68.45	67.90	-7	1,070	-0.65%
2022/05/25	12	68.11	16	67.85	68.10	-4	1,054	-0.38%
2022/05/20	3	68.50	0	0.00	67.50	3	1,041	0.29%
2022/05/19	1	68.00	1	67.80	68.00	0	1,032	0.00%
2022/05/18	1	67.50	0	0.00	66.90	1	1,022	0.10%
2022/05/12	0	0.00	3	65.97	65.20	-3	1,060	-0.28%
2022/05/06	10	65.30	10	66.35	66.90	0	1,143	0.00%
2022/05/05	5	66.60	5	66.90	66.50	0	1,168	0.00%
2022/05/04	0	0.00	13	67.88	65.80	-13	1,182	-1.10%
2022/05/03	3	64.30	0	0.00	64.30	3	1,189	0.25%
2022/04/27	0	0.00	11	62.47	63.50	-11	1,442	-0.76%
2022/04/26	2	63.70	2	64.20	63.50	0	1,524	0.00%
2022/04/25	2	64.70	0	0.00	64.20	2	1,556	0.13%
2022/04/22	10	67.00	1	66.60	66.30	9	1,557	0.58%
2022/04/21	1	64.90	0	0.00	64.60	1	1,558	0.06%
2022/04/19	1	64.50	0	0.00	64.50	1	1,633	0.06%
2022/04/15	0	0.00	1	65.30	65.40	-1	1,861	-0.05%
2022/04/13	1	67.60	0	0.00	66.30	1	2,279	0.04%
2022/04/07	3	67.97	3	68.27	67.80	0	2,734	0.00%
2022/04/06	1	68.80	1	68.40	68.20	0	2,769	0.00%
2022/03/30	5	69.00	5	69.90	68.80	0	2,902	0.00%
2022/03/29	0	0.00	6	68.60	69.10	-6	2,960	-0.20%
2022/03/28	5	67.50	5	68.00	68.00	0	3,022	0.00%
2022/03/25	8	69.20	5	69.50	68.40	3	3,229	0.09%
2022/03/24	0	0.00	5	68.50	68.40	-5	3,556	-0.14%
2022/03/22	10	67.90	5	68.30	67.80	5	4,243	0.12%
2022/03/21	5	67.50	10	67.75	68.00	-5	4,523	-0.11%
2022/03/18	15	67.43	10	67.95	67.10	5	4,685	0.11%
2022/03/17	10	67.95	5	68.10	67.60	5	4,722	0.11%
2022/03/16	5	67.90	5	67.90	67.30	0	4,757	0.00%
2022/03/15	5	66.60	11	66.83	67.00	-6	4,740	-0.13%
2022/03/14	11	66.51	11	66.69	66.50	0	4,721	0.00%
2022/03/11	7	65.23	31	65.39	66.00	-24	4,752	-0.50%
2022/03/10	5	62.00	7	62.44	62.50	-2	4,681	-0.04%
2022/03/09	0	61.20	1	61.60	61.60	-1	4,681	-0.02%
2022/03/08	2	60.00	0	0.00	60.10	2	4,684	0.04%
2022/03/07	13	62.18	9	62.13	61.30	4	4,676	0.09%
2022/03/04	7	63.67	6	63.72	63.40	1	4,664	0.02%
2022/03/03	12	64.07	5	64.40	63.70	7	4,663	0.15%
2022/03/02	14	64.34	8	64.68	64.00	6	4,661	0.13%
2022/02/24	0	0.00	5	63.50	62.90	-5	4,644	-0.11%
2022/02/23	3	65.10	0	0.00	65.00	3	4,628	0.06%
2022/02/22	10	66.29	14	66.01	65.40	-4	4,629	-0.09%
2022/02/21	5	65.90	10	66.15	66.60	-5	4,621	-0.11%
2022/02/18	5	65.80	5	65.80	65.90	0	4,619	0.00%
2022/02/17	10	66.80	5	67.10	66.50	5	4,636	0.11%
2022/02/16	10	67.30	5	67.60	67.00	5	4,634	0.11%
2022/02/15	10	66.90	11	67.16	67.00	-1	4,622	-0.02%
2022/02/14	12	65.73	10	66.00	65.80	2	4,593	0.04%
2022/02/11	5	66.80	5	66.80	67.00	0	4,581	0.00%
2022/02/10	10	67.90	5	68.20	67.10	5	4,574	0.11%
2022/02/09	10	66.95	15	67.37	67.20	-5	4,552	-0.11%
2022/02/08	5	65.60	13	66.18	66.80	-8	4,501	-0.18%
2022/02/07	15	65.03	22	65.43	65.90	-7	4,487	-0.16%
2022/01/26	12	64.46	15	64.83	64.30	-3	4,464	-0.07%
2022/01/25	7	64.83	15	65.13	64.90	-8	4,440	-0.18%
2022/01/24	15	66.45	12	67.81	65.20	3	4,413	0.07%
2022/01/21	13	65.98	26	66.34	67.30	-13	4,311	-0.30%
2022/01/20	11	65.41	5	65.80	65.00	6	4,188	0.14%
2022/01/19	9	65.04	12	65.36	65.40	-3	4,162	-0.07%
2022/01/18	12	65.23	18	65.72	64.70	-6	4,070	-0.15%
2022/01/17	10	63.70	11	63.98	64.00	-1	4,028	-0.02%
2022/01/14	16	63.69	19	63.95	64.30	-3	4,008	-0.07%
2022/01/13	1	64.20	41	63.99	64.90	-40	3,980	-1.00%
2022/01/12	7	65.06	18	64.68	65.00	-11	3,952	-0.28%
2022/01/11	15	65.89	11	65.41	64.80	4	3,899	0.10%
2022/01/10	23	69.64	12	69.61	67.60	11	3,778	0.29%
2022/01/07	33	70.93	41	71.85	70.10	-8	3,661	-0.22%
2022/01/06	7	69.64	22	69.57	69.70	-15	3,361	-0.45%
2022/01/05	17	68.88	15	69.17	69.40	2	3,235	0.06%
2022/01/04	12	69.93	13	69.88	68.40	-1	3,178	-0.03%
2022/01/03	32	70.95	15	71.23	70.50	17	3,112	0.55%
2021/12/30	30	70.87	22	70.26	70.50	8	2,984	0.27%
2021/12/29	8	67.89	15	67.91	69.00	-7	2,745	-0.25%
2021/12/28	6	66.82	10	67.15	67.10	-4	2,704	-0.15%
2021/12/27	12	66.56	5	67.00	66.40	7	2,682	0.26%
2021/12/24	15	68.17	10	68.55	66.80	5	2,644	0.19%
2021/12/23	10	69.25	6	69.43	68.30	4	2,567	0.16%
2021/12/22	15	68.97	11	69.32	69.10	4	2,496	0.16%
2021/12/21	40	69.02	22	69.33	68.60	18	2,412	0.75%
2021/12/20	64	71.15	38	71.74	70.40	26	2,188	1.19%
2021/12/17	49	70.28	88	70.64	71.10	-39	1,816	-2.15%
2021/12/16	30	68.58	52	68.65	68.80	-22	1,375	-1.60%
2021/12/15	45	67.73	33	67.96	66.80	12	1,098	1.09%
2021/12/14	46	65.48	80	65.97	64.70	-34	813	-4.18%
2021/12/13	11	64.20	14	64.46	64.70	-3	640	-0.47%
2021/12/10	5	61.90	20	62.58	63.40	-15	578	-2.59%
2021/12/09	10	61.65	10	61.85	61.90	0	510	0.00%
2021/12/08	15	62.17	5	62.70	61.80	10	505	1.98%
2021/12/07	13	61.65	17	62.00	62.60	-4	488	-0.82%
2021/12/06	10	60.15	10	60.50	61.00	0	437	0.00%
2021/12/03	10	60.90	5	61.20	60.20	5	433	1.15%
2021/11/30	5	59.20	10	59.45	60.00	-5	427	-1.17%
2021/11/29	10	59.00	6	59.02	59.00	4	427	0.94%
2021/11/26	5	59.50	5	59.80	59.70	0	427	0.00%
2021/11/22	11	61.23	5	61.50	61.40	6	445	1.35%
2021/11/19	0	0.00	1	61.30	61.10	-1	461	-0.22%
2021/11/17	0	0.00	0.1	60.80	60.60	-0.1	455	-0.01%
2021/11/16	1	60.80	3	60.70	60.50	-2	456	-0.44%
2021/11/15	20	59.00	0	0.00	59.10	20	439	4.55%
2021/10/29	0	0.00	1	57.60	57.70	-1	474	-0.21%
2021/10/22	0	0.00	3	56.40	56.40	-3	502	-0.60%
2021/10/01	0.3	56.00	0	0.00	55.60	0.3	666	0.04%
2021/09/15	0.3	57.10	1	56.90	56.70	-0.8	763	-0.10%
2021/09/10	0	0.00	10	57.30	57.20	-10	859	-1.16%
2021/09/09	0.3	58.00	0	0.00	57.40	0.3	865	0.03%
2021/09/03	0	0.00	1	59.40	59.50	-1	887	-0.11%
2021/09/02	0.3	59.40	2	59.30	59.40	-1.7	917	-0.19%
2021/08/27	1	59.60	0	0.00	59.70	1	1,051	0.10%
2021/08/24	2	61.60	0	0.00	61.60	2	1,064	0.19%
2021/08/19	0	0.00	5	60.62	60.20	-5	1,132	-0.44%
2021/08/18	3	61.50	0	0.00	61.50	3	1,184	0.25%
2021/08/17	5	61.80	3	61.70	61.20	2	1,229	0.16%
2021/08/16	0	0.00	5	62.12	61.60	-5	1,295	-0.39%
2021/08/12	0	0.00	2	63.50	63.40	-2	1,440	-0.14%
2021/08/11	0	0.00	4	63.78	63.10	-4	1,543	-0.26%
2021/08/10	13	64.09	5	64.50	63.60	8	1,830	0.44%
2021/08/06	0	0.00	3	64.00	64.00	-3	2,014	-0.15%
2021/08/04	3	63.90	0	0.00	63.70	3	2,046	0.15%
2021/07/22	0	0.00	1	63.90	63.80	-1	2,062	-0.05%
2021/07/19	0	0.00	1	64.50	64.60	-1	2,054	-0.05%
2021/07/16	7	65.57	5	66.00	65.10	2	2,065	0.10%
2021/07/15	0	0.00	0.2	64.90	64.90	-0.2	2,021	-0.01%
2021/07/14	1	64.40	1	64.30	64.20	0	2,013	0.00%
2021/07/13	6	64.67	5	65.00	64.40	1	2,020	0.05%
2021/07/09	0	0.00	1	63.60	63.70	-1	2,013	-0.05%
2021/07/08	1	63.90	0	0.00	63.60	1	2,024	0.05%
2021/07/02	0	0.00	1	65.10	64.40	-1	2,031	-0.05%
2021/07/01	0	0.00	2	64.85	64.20	-2	2,020	-0.10%
2021/06/29	0	0.00	1	63.60	63.60	-1	2,019	-0.05%
2021/06/23	0	0.00	1	64.30	64.30	-1	2,060	-0.05%
2021/06/22	10	65.51	6	65.70	64.20	4	2,052	0.19%
2021/06/15	0	0.00	1	64.00	64.00	-1	2,026	-0.05%
2021/06/10	0	0.00	1	63.90	63.90	-1	2,039	-0.05%
2021/06/09	0	0.00	1	66.00	65.00	-1	2,014	-0.05%
2021/06/07	4	65.40	4	65.63	65.80	0	1,965	0.00%
2021/06/04	0	0.00	1	63.80	63.90	-1	1,910	-0.05%
2021/06/02	1	64.30	2	63.80	63.80	-1	1,873	-0.05%
2021/05/27	7	64.46	1	64.50	64.20	6	1,827	0.33%
2021/05/25	5	65.50	5	66.00	66.60	0	1,733	0.00%
2021/05/24	5	67.90	6	68.13	66.10	-1	1,688	-0.06%
2021/05/21	5	68.00	11	66.63	66.90	-6	1,624	-0.37%
2021/05/20	6	66.88	7	67.04	66.90	-1	1,554	-0.06%
2021/05/19	28	66.36	26	67.03	65.50	2	1,480	0.14%
2021/05/18	50	66.37	48	66.60	66.70	2	1,390	0.14%
2021/05/17	28	64.80	32	65.57	66.60	-4	1,106	-0.36%
2021/05/12	2	60.75	0	0.00	60.20	2	904	0.22%
2021/04/29	1	64.70	7	64.80	64.50	-6	899	-0.67%
2021/04/26	2	64.90	0	0.00	64.90	2	937	0.21%
2021/04/23	0	0.00	2	65.00	65.00	-2	960	-0.21%
2021/04/22	1	65.90	0	0.00	64.70	1	975	0.10%
2021/04/20	0	0.00	1	65.90	65.90	-1	984	-0.10%
2021/04/19	1	66.20	0	0.00	66.20	1	1,020	0.10%
2021/04/14	2	64.55	0	0.00	64.30	2	1,126	0.18%
2021/04/09	1	65.50	0	0.00	65.40	1	1,306	0.08%
2021/04/07	1	65.90	0	0.00	65.60	1	1,694	0.06%
2021/04/06	1	66.20	0	0.00	65.80	1	1,716	0.06%
2021/04/01	3	66.40	0	0.00	66.50	3	1,703	0.18%
2021/03/31	0	0.00	1	66.50	66.60	-1	1,689	-0.06%
2021/03/25	0	0.00	1	65.40	65.20	-1	1,636	-0.06%
2021/03/24	0	0.00	2	65.00	65.20	-2	1,630	-0.12%
2021/03/23	2	65.55	0	0.00	65.50	2	1,622	0.12%
2021/03/22	1	65.40	6	65.30	65.60	-5	1,611	-0.31%
2021/03/15	0	0.00	1	64.30	64.50	-1	1,624	-0.06%
2021/03/11	6	64.42	0	0.00	64.10	6	1,649	0.36%
2021/03/10	2	63.80	0	0.00	64.00	2	1,665	0.12%
2021/03/08	1	63.10	0	0.00	62.80	1	1,740	0.06%
2021/03/03	0	0.00	1	62.80	62.90	-1	1,762	-0.06%
2021/03/02	0	0.00	1	62.90	62.60	-1	1,776	-0.06%
2021/02/22	1	64.70	0	0.00	64.70	1	1,962	0.05%
2021/02/05	0	0.00	1	63.00	63.40	-1	1,948	-0.05%
2021/02/03	1	63.30	1	62.80	62.80	0	1,965	0.00%
2021/02/01	1	62.70	0	0.00	62.80	1	1,966	0.05%
2021/01/29	0	0.00	1	63.60	63.80	-1	1,961	-0.05%
2021/01/27	0	0.00	3	65.07	65.50	-3	1,949	-0.15%
2021/01/25	1	66.20	0	0.00	66.30	1	1,938	0.05%
2021/01/21	2	64.65	0	0.00	64.30	2	1,906	0.10%
2021/01/18	10	64.95	0	0.00	66.70	10	1,858	0.54%
2021/01/12	22	65.56	6	65.70	65.50	16	1,783	0.90%
2021/01/11	0	0.00	1	67.10	67.10	-1	1,742	-0.06%
2021/01/08	3	68.70	1	69.20	68.60	2	1,694	0.12%
2021/01/07	1	69.00	0	0.00	69.20	1	1,635	0.06%
2021/01/06	2	70.95	28	71.58	69.40	-26	1,609	-1.62%
2021/01/05	3	71.67	2	71.70	71.30	1	1,542	0.06%
2021/01/04	1	70.00	3	70.60	70.80	-2	1,453	-0.14%
2020/12/31	11	70.84	51	69.45	69.90	-40	1,401	-2.85%
2020/12/30	76	69.59	36	69.73	70.10	40	1,287	3.11%
2020/12/25	0	0.00	10	64.20	64.00	-10	966	-1.03%
2020/12/23	10	63.90	1	63.90	63.70	9	961	0.94%
2020/12/11	1	63.50	0	0.00	63.70	1	1,055	0.09%
2020/12/10	47	65.04	14	65.56	64.70	33	1,041	3.17%
2020/12/08	13	67.17	1	67.20	67.20	12	1,011	1.19%
2020/12/03	17	68.54	1	68.10	67.60	16	976	1.64%
2020/12/02	1	67.50	1	67.00	67.50	0	932	0.00%
2020/11/30	0	0.00	2	66.70	66.10	-2	913	-0.22%
2020/11/27	5	66.86	5	66.76	66.90	0	913	0.00%
2020/11/26	2	66.90	0	66.00	66.90	2	925	0.22%
2020/11/24	0	0.00	10	65.30	65.40	-10	912	-1.10%
2020/11/23	1	67.80	1	68.10	66.80	0	897	0.00%
2020/11/20	15	65.99	4	66.98	67.10	11	895	1.23%
2020/11/19	2	65.30	2	65.20	65.40	0	843	0.00%
2020/11/16	0	0.00	0	63.00	63.00	0	907	0.00%
2020/11/13	1	62.90	0	0.00	63.00	1	937	0.11%
2020/11/12	0	0.00	1	63.00	62.40	-1	982	-0.10%
2020/11/09	0	0.00	0	62.40	61.80	0	1,054	0.00%
2020/11/03	1	60.50	0	0.00	60.40	1	1,090	0.09%
2020/10/22	3	62.73	3	63.40	62.80	0	1,297	0.00%
2020/10/19	1	61.70	0	0.00	62.00	1	1,399	0.07%
2020/10/16	1	61.60	0	0.00	61.30	1	1,416	0.07%
2020/10/15	1	61.80	0	0.00	62.20	1	1,439	0.07%
2020/09/29	5	63.10	0	0.00	62.70	5	1,962	0.25%
2020/09/28	0	0.00	7	63.39	63.50	-7	2,100	-0.33%
2020/09/25	1	62.60	40	61.15	62.20	-39	2,290	-1.70%
2020/09/08	0	0.00	1	66.80	66.50	-1	3,428	-0.03%
2020/08/26	0	0.00	20	71.00	68.80	-20	4,086	-0.49%
2020/08/25	17	69.50	0	0.00	69.60	17	4,086	0.42%
2020/08/20	20	65.50	2	64.70	63.90	18	4,228	0.43%
2020/08/18	10	71.85	8	72.25	71.40	2	4,154	0.05%
2020/08/05	0	0.00	4	69.40	70.00	-4	4,452	-0.09%
2020/08/03	0	0.00	2	67.95	68.10	-2	4,519	-0.04%
2020/07/31	5	66.64	0	0.00	66.60	5	4,653	0.11%
2020/07/30	0	0.00	1	68.70	67.60	-1	4,744	-0.02%
2020/07/29	0	0.00	1	68.20	67.90	-1	4,741	-0.02%
2020/07/28	0	0.00	2	67.40	66.40	-2	4,731	-0.04%
2020/07/24	10	68.22	0	0.00	66.50	10	4,702	0.21%
2020/07/23	30	69.50	3	70.00	69.50	27	4,661	0.58%
2020/07/21	0	0.00	1	69.80	70.50	-1	4,689	-0.02%
2020/07/20	1	68.90	1	69.20	68.80	0	4,672	0.00%
2020/07/16	2	73.80	0	0.00	74.30	2	4,623	0.04%
2020/07/15	0	0.00	31	73.68	73.50	-31	4,613	-0.67%
2020/07/14	5	75.80	0	0.00	74.50	5	4,613	0.11%
2020/07/13	5	76.00	8	76.35	76.60	-3	4,602	-0.07%
2020/07/10	6	73.58	5	74.00	73.50	1	4,566	0.02%
2020/07/09	5	76.50	2	77.40	76.20	3	4,497	0.07%
2020/07/08	2	78.85	0	0.00	78.20	2	4,419	0.05%
2020/07/07	14	77.64	15	78.17	78.00	-1	4,417	-0.02%
2020/07/06	36	81.28	19	79.27	80.70	17	4,331	0.39%
2020/07/03	1	76.00	0	0.00	76.50	1	4,153	0.02%
2020/07/01	6	74.73	0	0.00	74.20	6	4,022	0.15%
2020/06/30	7	73.94	22	73.32	73.60	-15	3,903	-0.38%
2020/06/29	10	69.15	19	69.60	70.20	-9	3,721	-0.24%
2020/06/24	38	69.94	48	70.17	69.70	-10	3,703	-0.27%
2020/06/23	7	68.26	12	68.33	68.20	-5	3,621	-0.14%
2020/06/22	9	68.12	8	68.61	67.80	1	3,592	0.03%
2020/06/19	4	69.45	47	69.86	68.90	-43	3,544	-1.21%
2020/06/18	55	67.01	25	66.25	67.50	30	3,367	0.89%
2020/06/17	10	65.00	3	64.40	65.20	7	3,229	0.22%
2020/06/16	3	65.30	0	0.00	64.80	3	3,239	0.09%
2020/06/15	16	64.01	1	63.60	64.20	15	3,250	0.46%
2020/06/12	15	61.53	15	62.03	63.00	0	3,217	0.00%
2020/06/11	16	63.65	11	63.88	63.40	5	3,183	0.16%
2020/06/10	2	66.00	7	66.49	66.00	-5	3,142	-0.16%
2020/06/09	0	0.00	1	64.90	64.30	-1	3,041	-0.03%
2020/06/08	5	64.68	6	64.37	64.20	-1	3,047	-0.03%
2020/06/05	0	0.00	2	64.00	64.20	-2	3,031	-0.07%
2020/06/04	5	63.50	5	63.80	63.60	0	3,030	0.00%
2020/06/03	9	65.39	17	65.49	64.50	-8	2,990	-0.27%
2020/06/02	19	63.49	35	63.93	65.30	-16	2,782	-0.57%
2020/06/01	5	62.50	0	0.00	62.50	5	2,682	0.19%
2020/05/29	2	62.30	3	62.97	62.30	-1	2,655	-0.04%
2020/05/28	41	63.21	37	63.36	61.80	4	2,616	0.15%
2020/05/27	1	61.80	0	0.00	61.50	1	2,490	0.04%
2020/05/26	21	62.00	2	62.65	61.60	19	2,497	0.76%
2020/05/25	1	61.00	1	61.70	62.00	0	2,482	0.00%
2020/05/22	2	62.00	40	62.38	61.00	-38	2,467	-1.54%
2020/05/21	11	63.05	15	62.90	62.60	-4	2,445	-0.16%
2020/05/20	5	62.54	11	62.28	62.50	-6	2,388	-0.25%
2020/05/19	18	62.35	13	62.72	61.50	5	2,340	0.21%
2020/05/18	34	62.18	87	62.22	61.80	-53	2,313	-2.29%
2020/05/15	41	60.76	100	60.83	61.10	-59	2,245	-2.63%
2020/05/14	87	61.23	59	61.45	59.70	28	2,213	1.27%
2020/05/13	34	61.88	105	62.08	61.50	-71	2,209	-3.21%	大賣/
2020/05/12	38	60.50	64	60.88	61.20	-26	2,145	-1.21%
2020/05/11	81	60.00	12	60.18	60.40	69	2,131	3.24%
2020/05/08	51	60.43	5	60.80	60.40	46	2,139	2.15%
2020/05/07	85	61.35	45	61.70	61.80	40	2,069	1.93%
2020/05/06	20	57.40	2	56.75	58.10	18	1,943	0.93%
2020/05/05	1	53.70	0	0.00	52.90	1	1,834	0.05%
2020/04/29	0	0.00	1	52.70	52.30	-1	1,842	-0.05%
2020/04/28	1	52.00	0	0.00	52.00	1	1,845	0.05%
2020/04/17	0	0.00	3	53.20	53.00	-3	1,762	-0.17%
2020/04/14	0	0.00	33	52.39	52.20	-33	1,712	-1.93%
2020/04/13	0	0.00	1	51.70	51.00	-1	1,698	-0.06%
2020/04/10	35	52.00	4	51.38	51.70	31	1,680	1.84%
2020/04/09	1	51.10	0	0.00	51.20	1	1,635	0.06%
2020/04/08	0	0.00	1	49.10	49.80	-1	1,617	-0.06%
2020/04/07	1	49.60	1	49.20	49.60	0	1,644	0.00%
2020/04/06	1	47.75	2	46.43	49.35	-1	1,612	-0.06%
2020/04/01	0	0.00	2	45.55	45.60	-2	1,581	-0.13%
2020/03/31	3	45.77	0	0.00	45.20	3	1,589	0.19%
2020/03/30	1	46.15	0	0.00	45.85	1	1,633	0.06%
2020/03/19	0	0.00	8	37.30	39.50	-8	1,500	-0.53%
2020/03/17	0	0.00	3	43.18	43.00	-3	1,447	-0.21%
2020/03/16	0	0.00	5	45.70	45.00	-5	1,425	-0.35%
2020/03/13	1	43.75	0	0.00	44.50	1	1,401	0.07%
2020/03/12	2	48.60	1	48.30	48.60	1	1,351	0.07%
2020/03/10	1	53.20	0	0.00	55.00	1	1,308	0.08%
2020/03/09	2	57.10	0	0.00	55.30	2	1,285	0.16%
2020/02/24	1	57.80	1	58.00	57.80	0	1,237	0.00%
2020/02/21	0	0.00	0	58.60	58.40	0	1,225	0.00%
2020/02/20	0	0.00	2	58.70	58.40	-2	1,225	-0.16%
2020/02/19	0	0.00	0	59.50	58.90	0	1,222	0.00%
2020/02/18	2	58.50	0	0.00	59.40	2	1,209	0.17%
2020/02/14	0	0.00	60	60.48	59.30	-60	1,192	-5.03%
2020/02/12	0	0.00	0	58.50	58.10	0	1,112	0.00%
2020/02/11	62	58.03	0	0.00	58.20	62	1,077	5.75%
2020/02/03	1	52.40	0	0.00	52.10	1	991	0.10%
2020/01/30	0	0.00	1	58.00	55.60	-1	961	-0.10%
2020/01/14	1	59.60	0	0.00	59.60	1	913	0.11%
2020/01/13	0	0.00	0	58.90	58.80	0	905	0.00%
2020/01/02	1	60.90	0	0.00	60.50	1	902	0.11%
2019/12/31	5	60.12	5	60.50	60.10	0	873	0.00%
2019/12/26	11	60.25	11	60.73	60.00	0	835	0.00%
2019/12/25	45	60.17	5	60.50	60.10	40	828	4.83%
2019/12/24	1	58.90	0	0.00	58.70	1	786	0.13%
2019/12/13	4	57.20	0	0.00	57.10	4	767	0.52%
2019/12/09	0	0.00	1	58.50	58.40	-1	776	-0.13%
2019/12/02	1	58.60	0	0.00	57.70	1	789	0.13%
2019/11/26	14	59.92	0	0.00	59.80	14	796	1.76%
2019/11/08	1	58.50	0	0.00	58.60	1	834	0.12%
2019/08/29	0	0.00	2	61.10	61.10	-2	1,701	-0.12%
2019/08/23	2	60.40	1	60.70	60.70	1	1,721	0.06%
2019/08/05	2	64.80	0	0.00	63.80	2	1,886	0.11%
2019/08/02	2	65.80	0	0.00	65.80	2	1,979	0.10%
2019/08/01	1	67.00	2	67.00	67.00	-1	2,037	-0.05%
2019/07/29	0	0.00	1	67.90	68.10	-1	2,127	-0.05%
2019/07/24	0	0.00	30	67.50	68.00	-30	2,220	-1.35%
2019/07/23	0	0.00	5	67.90	67.60	-5	2,220	-0.23%
2019/07/17	17	69.02	0	0.00	69.00	17	2,185	0.78%
2019/07/15	2	67.70	8	67.43	67.40	-6	2,136	-0.28%
2019/07/12	0	0.00	3	67.50	67.50	-3	2,138	-0.14%
2019/07/11	4	66.90	0	0.00	67.00	4	2,128	0.19%
2019/07/09	30	70.70	0	0.00	70.00	30	2,063	1.45%
2019/07/05	1	68.20	1	68.50	68.60	0	2,008	0.00%
2019/07/04	2	67.60	2	67.60	67.60	0	1,997	0.00%
2019/07/02	1	67.40	1	67.50	67.50	0	2,012	0.00%
2019/06/28	1	66.00	0	0.00	66.00	1	2,001	0.05%
2019/06/27	0	0.00	2	66.30	66.80	-2	1,987	-0.10%
2019/06/26	1	67.60	0	0.00	67.10	1	1,973	0.05%
2019/06/24	0	0.00	1	69.00	69.20	-1	1,935	-0.05%
2019/06/20	2	73.40	0	0.00	73.20	2	1,840	0.11%
2019/06/18	0	0.00	5	71.40	71.80	-5	2,009	-0.25%
2019/06/17	0	0.00	2	69.95	70.50	-2	1,990	-0.10%
2019/06/14	0	0.00	20	69.00	68.90	-20	1,964	-1.02%
2019/06/13	5	68.30	0	0.00	68.80	5	1,967	0.25%
2019/06/12	2	67.00	2	67.30	69.70	0	1,949	0.00%
2019/06/11	20	67.33	0	0.00	67.70	20	1,919	1.04%
2019/06/10	0	0.00	25	68.00	68.00	-25	1,937	-1.29%
2019/06/05	5	66.64	0	0.00	66.10	5	2,015	0.25%
2019/06/03	10	68.23	0	0.00	68.20	10	2,183	0.46%
2019/05/31	10	69.10	1	68.50	68.60	9	2,187	0.41%
2019/05/29	3	68.53	0	0.00	67.60	3	2,294	0.13%
2019/05/28	1	68.80	0	0.00	68.90	1	2,292	0.04%
2019/05/15	0	0.00	1	67.00	66.00	-1	2,369	-0.04%
2019/05/13	1	65.00	0	0.00	65.00	1	2,366	0.04%
2019/05/10	0	0.00	1	73.80	71.20	-1	2,312	-0.04%
2019/05/09	4	78.98	5	77.32	76.40	-1	2,228	-0.04%
2019/05/08	0	0.00	8	78.13	78.00	-8	2,178	-0.37%
2019/05/06	1	77.70	0	0.00	76.10	1	2,197	0.05%
2019/05/03	2	77.60	0	0.00	78.10	2	2,216	0.09%
2019/05/02	16	76.84	16	77.91	77.90	0	2,177	0.00%
2019/04/26	2	74.30	0	0.00	74.50	2	2,409	0.08%
2019/04/24	3	74.50	0	0.00	73.60	3	2,533	0.12%
2019/04/17	20	76.40	20	75.77	75.80	0	2,619	0.00%
2019/04/15	7	75.00	0	0.00	75.20	7	2,663	0.26%
2019/04/12	0	0.00	1	76.40	76.40	-1	2,654	-0.04%
2019/04/11	0	0.00	1	76.50	76.40	-1	2,660	-0.04%
2019/04/08	0	0.00	2	79.30	78.60	-2	2,744	-0.07%
2019/04/02	0	0.00	1	77.30	77.30	-1	2,723	-0.04%
2019/03/29	0	0.00	25	76.96	77.50	-25	2,721	-0.92%
2019/03/21	35	80.36	30	80.93	79.20	5	2,870	0.17%
2019/03/18	3	77.30	0	0.00	77.30	3	2,780	0.11%
2019/03/15	10	79.10	11	77.99	77.30	-1	2,810	-0.04%
2019/03/14	20	78.50	10	78.60	78.50	10	2,825	0.35%
2019/03/13	9	78.42	7	78.49	78.30	2	2,905	0.07%
2019/03/12	15	78.13	4	79.00	77.60	11	2,904	0.38%
2019/03/11	22	78.04	1	77.60	78.30	21	2,904	0.72%
2019/03/08	21	77.44	25	77.35	76.60	-4	2,901	-0.14%
2019/03/06	0	0.00	1	75.80	75.90	-1	2,805	-0.04%
2019/03/05	16	77.26	16	77.17	75.80	0	2,873	0.00%
2019/03/04	10	76.30	2	76.10	76.30	8	2,850	0.28%
2019/02/26	12	75.27	1	74.00	74.00	11	2,839	0.39%
2019/02/20	1	74.00	0	0.00	72.80	1	2,975	0.03%
2019/02/15	1	72.50	45	73.66	72.50	-44	3,085	-1.43%
2019/02/14	5	74.30	0	0.00	74.40	5	3,133	0.16%
2019/02/13	8	73.68	3	72.70	73.80	5	3,155	0.16%
2019/02/12	1	74.20	0	0.00	73.30	1	3,316	0.03%
2019/02/11	0	0.00	1	75.20	75.00	-1	3,353	-0.03%
2019/01/29	1	75.70	0	0.00	76.30	1	3,523	0.03%
2019/01/28	0	0.00	5	75.50	75.50	-5	3,617	-0.14%
2019/01/25	18	76.21	0	0.00	76.30	18	3,645	0.49%
2019/01/24	1	79.30	0	0.00	77.40	1	3,687	0.03%
2019/01/21	0	0.00	2	76.95	77.30	-2	3,709	-0.05%
2019/01/18	2	80.80	20	79.63	77.20	-18	3,689	-0.49%
2019/01/17	19	77.14	10	77.40	78.40	9	3,472	0.26%
2019/01/11	0	0.00	1	74.50	73.50	-1	3,444	-0.03%
2019/01/10	2	74.00	0	0.00	73.70	2	3,425	0.06%
2019/01/09	1	77.10	1	76.90	76.70	0	3,393	0.00%
2019/01/08	0	0.00	12	76.04	76.10	-12	3,392	-0.35%
2019/01/07	0	0.00	3	75.63	75.80	-3	3,376	-0.09%
2019/01/04	0	0.00	1	73.80	74.50	-1	3,456	-0.03%
2019/01/03	0	0.00	3	74.90	74.40	-3	3,460	-0.09%
2019/01/02	1	74.20	0	0.00	74.80	1	3,470	0.03%
2018/12/28	3	74.87	0	0.00	75.00	3	3,484	0.09%
2018/12/27	0	0.00	3	76.53	76.50	-3	3,484	-0.09%
2018/12/26	1	74.50	0	0.00	74.00	1	3,427	0.03%
2018/12/25	1	74.00	0	0.00	74.70	1	3,416	0.03%
2018/12/24	10	76.30	10	75.40	75.40	0	3,407	0.00%
2018/12/22	2	76.20	11	76.50	75.80	-9	3,409	-0.26%
2018/12/21	16	74.79	10	76.02	76.10	6	3,426	0.18%
2018/12/20	22	74.50	6	74.00	73.90	16	3,477	0.46%
2018/12/19	1	75.00	1	74.60	74.80	0	3,462	0.00%
2018/12/18	1	77.70	0	0.00	77.70	1	3,436	0.03%
2018/12/17	1	80.40	3	79.20	78.70	-2	3,408	-0.06%
2018/12/13	5	78.80	1	78.00	77.80	4	3,345	0.12%
2018/12/11	12	79.45	3	78.60	78.20	9	3,336	0.27%
2018/12/10	1	76.00	3	76.20	77.00	-2	3,333	-0.06%
2018/12/07	0	0.00	1	75.10	75.70	-1	3,292	-0.03%
2018/12/06	13	77.77	13	72.94	73.00	0	3,261	0.00%
2018/12/05	6	76.78	5	77.20	78.00	1	3,165	0.03%
2018/11/30	7	75.11	6	75.58	76.00	1	3,114	0.03%
2018/11/29	0	0.00	5	74.00	74.30	-5	3,089	-0.16%
2018/11/28	1	73.90	12	73.48	74.00	-11	3,045	-0.36%
2018/11/27	8	71.90	16	71.95	72.10	-8	2,998	-0.27%
2018/11/26	5	71.18	0	0.00	71.50	5	2,978	0.17%
2018/11/23	10	69.70	12	68.39	68.40	-2	2,966	-0.07%
2018/11/22	10	72.30	12	71.19	69.30	-2	3,072	-0.07%
2018/11/21	20	70.45	20	71.40	71.70	0	3,042	0.00%
2018/11/20	6	68.95	5	69.60	69.60	1	2,999	0.03%
2018/11/19	10	68.40	11	69.23	69.30	-1	2,978	-0.03%
2018/11/16	16	67.60	15	67.21	66.80	1	2,939	0.03%
2018/11/15	14	66.90	0	0.00	67.10	14	2,920	0.48%
2018/11/14	18	66.74	16	66.24	65.50	2	2,898	0.07%
2018/11/13	10	64.46	10	65.40	66.20	0	2,870	0.00%
2018/11/12	2	64.40	1	64.50	64.40	1	2,895	0.03%
2018/11/09	13	65.88	4	65.20	65.30	9	2,911	0.31%
2018/11/08	0	0.00	1	64.70	63.20	-1	2,768	-0.04%
2018/11/07	5	62.88	11	62.76	64.20	-6	2,763	-0.22%
2018/11/06	5	62.10	5	63.10	61.50	0	2,824	0.00%
2018/11/05	10	61.70	10	62.35	61.60	0	3,068	0.00%
2018/11/02	11	59.17	11	59.49	59.10	0	3,064	0.00%
2018/11/01	5	57.90	5	58.50	59.10	0	3,096	0.00%
2018/10/30	3	51.50	3	52.40	52.00	0	3,059	0.00%
2018/10/26	0	0.00	1	55.70	55.40	-1	3,076	-0.03%
2018/10/11	0	0.00	1	57.70	57.70	-1	3,012	-0.03%
2018/10/03	1	68.80	0	0.00	67.90	1	3,015	0.03%
2018/09/27	4	71.40	4	69.85	69.80	0	3,194	0.00%
2018/09/25	0	0.00	1	69.00	68.00	-1	3,177	-0.03%
2018/09/20	3	67.73	0	0.00	67.30	3	3,181	0.09%
2018/09/19	0	0.00	1	68.00	69.00	-1	3,195	-0.03%
2018/09/17	5	69.00	5	68.80	68.80	0	3,239	0.00%
2018/09/14	1	69.20	1	67.80	68.70	0	3,239	0.00%
2018/09/12	1	65.50	0	0.00	66.00	1	3,248	0.03%
2018/09/10	0	0.00	1	66.50	65.00	-1	3,350	-0.03%
2018/09/07	0	0.00	3	65.90	66.60	-3	3,380	-0.09%
2018/09/04	5	67.96	0	69.00	68.90	5	4,115	0.12%
2018/08/30	1	70.10	0	0.00	69.40	1	4,345	0.02%
2018/08/29	0	0.00	3	69.93	69.20	-3	4,462	-0.07%
2018/08/28	2	71.90	0	0.00	71.70	2	4,382	0.05%
2018/08/27	1	72.60	0	0.00	73.00	1	4,448	0.02%
2018/08/22	0	0.00	1	76.60	74.00	-1	4,731	-0.02%
2018/08/21	2	76.50	0	0.00	76.50	2	4,873	0.04%
2018/08/17	2	75.65	3	76.47	74.70	-1	5,578	-0.02%
2018/08/16	1	74.60	0	0.00	74.70	1	5,763	0.02%
2018/08/14	4	74.50	0	0.00	75.30	4	6,040	0.07%
2018/08/13	5	73.82	4	73.53	74.20	1	6,279	0.02%
2018/08/10	21	76.53	23	75.62	72.10	-2	6,857	-0.03%
2018/08/09	0	0.00	6	75.70	75.70	-6	6,825	-0.09%
2018/08/08	1	74.30	0	0.00	74.50	1	6,894	0.01%
2018/08/07	2	74.10	0	0.00	73.90	2	6,879	0.03%
2018/08/06	0	0.00	1	71.80	72.00	-1	6,837	-0.01%
2018/08/01	5	71.88	5	71.00	71.00	0	6,988	0.00%
2018/07/31	3	71.13	5	71.38	71.40	-2	7,005	-0.03%
2018/07/30	1	70.50	1	71.30	70.40	0	7,019	0.00%
2018/07/26	4	70.10	2	70.20	70.20	2	7,211	0.03%
2018/07/25	13	69.35	13	69.50	69.40	0	7,276	0.00%
2018/07/24	10	67.37	10	68.90	68.90	0	7,359	0.00%
2018/07/20	3	68.63	0	0.00	68.10	3	7,387	0.04%
2018/07/18	4	70.00	1	70.00	68.70	3	7,475	0.04%
2018/07/17	1	69.50	0	0.00	69.50	1	7,488	0.01%
2018/07/12	0	0.00	14	69.80	69.60	-14	7,555	-0.19%
2018/07/11	0	0.00	3	69.67	69.30	-3	7,670	-0.04%
2018/07/09	0	0.00	1	70.00	70.00	-1	7,722	-0.01%
2018/07/06	12	67.40	16	67.89	68.50	-4	7,741	-0.05%
2018/07/05	2	67.45	6	66.18	66.10	-4	7,699	-0.05%
2018/07/04	4	71.55	1	73.30	70.40	3	7,711	0.04%
2018/07/03	1	72.30	1	72.40	72.40	0	7,721	0.00%
2018/07/02	2	75.50	1	76.70	75.00	1	7,740	0.01%
2018/06/29	2	76.50	0	0.00	77.30	2	7,766	0.03%
2018/06/28	3	76.07	1	76.10	75.20	2	7,827	0.03%
2018/06/27	3	77.33	4	77.88	76.30	-1	7,895	-0.01%
2018/06/26	1	75.30	1	77.00	77.00	0	7,873	0.00%
2018/06/25	213	76.23	0	0.00	76.30	213	7,899	2.70%	大買/鉅額交易
2018/06/22	0	0.00	27	75.03	74.60	-27	7,905	-0.34%
2018/06/21	20	76.53	60	76.53	75.80	-40	7,918	-0.51%
2018/06/20	6	75.62	3	76.20	75.30	3	7,923	0.04%
2018/06/19	24	79.35	23	79.04	77.50	1	7,879	0.01%
2018/06/15	22	79.92	24	78.78	79.30	-2	7,875	-0.03%
2018/06/14	40	82.88	8	82.65	79.00	32	7,838	0.41%
2018/06/13	79	81.50	94	79.93	82.70	-15	7,564	-0.20%
2018/06/12	26	77.86	26	78.51	77.70	0	7,416	0.00%
2018/06/11	68	78.65	9	77.86	77.70	59	7,395	0.80%
2018/06/08	65	79.33	22	79.65	79.30	43	7,358	0.58%
2018/06/07	19	79.16	2	80.70	79.00	17	7,350	0.23%
2018/06/06	15	78.93	25	79.14	81.00	-10	7,473	-0.13%
2018/06/05	12	77.25	62	77.93	77.20	-50	7,371	-0.68%
2018/06/04	45	79.27	45	78.38	77.90	0	7,364	0.00%
2018/06/01	22	76.60	82	77.33	77.50	-60	7,330	-0.82%
2018/05/31	82	78.51	67	79.01	76.60	15	7,360	0.20%
2018/05/30	52	77.96	108	77.73	78.30	-56	7,275	-0.77%	大賣/
2018/05/29	99	79.21	78	80.77	77.70	21	7,266	0.29%
2018/05/28	102	81.70	83	83.33	80.70	19	7,153	0.27%	大買/
2018/05/25	123	82.18	48	83.05	82.00	75	6,946	1.08%	大買/
2018/05/24	22	79.20	31	79.16	78.90	-9	6,501	-0.14%
2018/05/23	27	76.91	43	77.31	77.70	-16	6,350	-0.25%
2018/05/22	62	77.12	146	77.53	77.80	-84	6,445	-1.30%	大賣/
2018/05/21	33	78.41	54	79.65	76.00	-21	6,596	-0.32%
2018/05/18	136	78.66	249	77.62	77.00	-113	6,560	-1.72%	大買/大賣/鉅額交易
2018/05/17	16	70.67	12.3	74.80	75.00	3.7	5,997	0.06%
2018/05/16	8	67.28	8	68.50	68.20	0	5,804	0.00%
2018/05/15	1	65.40	0	0.00	65.30	1	5,714	0.02%
2018/05/14	1	64.70	0	0.00	64.30	1	5,849	0.02%
2018/05/11	3	66.07	3	66.03	65.30	0	5,881	0.00%
2018/05/10	9	66.28	3	65.60	65.30	6	5,889	0.10%
2018/05/09	2	62.25	2	61.90	61.90	0	5,813	0.00%
2018/05/08	1	60.90	1	61.60	61.00	0	5,856	0.00%
2018/05/07	1	60.60	1	60.00	60.50	0	5,994	0.00%
2018/05/04	1	63.30	0	0.00	61.30	1	6,015	0.02%
2018/05/03	7	63.46	4	64.68	62.50	3	6,039	0.05%
2018/05/02	3	65.50	1	65.50	64.40	2	6,126	0.03%
2018/04/30	1	64.90	2	65.10	65.60	-1	6,211	-0.02%
2018/04/26	1	60.40	1	62.60	59.70	0	6,375	0.00%
2018/04/24	0	0.00	2	61.90	60.90	-2	6,863	-0.03%
2018/04/23	1	65.20	2	65.50	64.80	-1	6,873	-0.01%
2018/04/20	0	0.00	1	66.50	66.50	-1	7,042	-0.01%
2018/04/19	1	64.60	2	64.40	65.00	-1	7,113	-0.01%
2018/04/18	1	63.30	1	63.70	65.30	0	7,182	0.00%
2018/04/17	0	0.00	2	65.74	62.70	-2	7,295	-0.03%
2018/04/16	1	69.40	0	0.00	68.60	1	7,952	0.01%
2018/04/13	1	71.40	2	71.05	71.00	-1	8,232	-0.01%
2018/04/12	2	72.70	10	71.35	71.20	-8	8,421	-0.09%
2018/04/09	10	78.70	10	79.10	78.60	0	9,170	0.00%
2018/04/03	0	0.00	15	76.58	77.60	-15	9,399	-0.16%
2018/04/02	2	76.20	0	0.00	75.20	2	9,485	0.02%
2018/03/31	10	79.50	10	78.20	77.80	0	9,577	0.00%
2018/03/30	0	0.00	1	76.30	77.90	-1	9,588	-0.01%
2018/03/28	37	75.95	37	75.46	75.30	0	9,808	0.00%
2018/03/27	10	76.50	11	75.41	75.50	-1	10,046	-0.01%
2018/03/26	10	73.00	10	75.10	75.40	0	10,346	0.00%
2018/03/21	0	0.00	2	75.30	75.00	-2	11,374	-0.02%
2018/03/20	2	76.80	2	76.20	76.20	0	11,874	0.00%
2018/03/19	15	78.17	15	77.60	77.60	0	12,290	0.00%
2018/03/16	10	77.00	13	78.73	77.10	-3	12,824	-0.02%
2018/03/15	1	74.50	0	0.00	74.60	1	13,107	0.01%
2018/03/14	0	0.00	5	74.94	74.50	-5	13,477	-0.04%
2018/03/13	7	74.89	0	0.00	74.00	7	13,774	0.05%
2018/03/12	2	74.95	2	76.40	74.30	0	14,048	0.00%
2018/03/09	2	71.90	0	0.00	71.10	2	14,149	0.01%
2018/03/07	3	69.80	4	70.45	69.40	-1	14,177	-0.01%
2018/03/06	1	70.10	2	70.65	70.30	-1	14,184	-0.01%
2018/03/01	0	0.00	2	72.00	72.00	-2	14,156	-0.01%
2018/02/27	2	72.00	3	71.30	71.10	-1	14,174	-0.01%
2018/02/26	0	0.00	2	72.80	71.30	-2	14,159	-0.01%
2018/02/23	15	72.73	1	73.20	72.30	14	14,191	0.10%
2018/02/22	3	71.87	3	70.00	71.30	0	14,195	0.00%
2018/02/21	5	74.84	1	73.00	71.10	4	14,417	0.03%
2018/02/12	2.1	74.91	0	0.00	74.90	2.1	14,270	0.01%
2018/02/09	4	78.15	3	78.20	80.70	1	14,139	0.01%
2018/02/08	2	79.30	0	0.00	79.80	2	14,146	0.01%
2018/02/06	3	82.33	6	81.97	82.60	-3	14,472	-0.02%
2018/02/05	1	79.40	1	81.00	86.40	0	14,630	0.00%
2018/02/02	1	84.00	1	83.40	83.50	0	14,973	0.00%
2018/02/01	10	83.83	8	83.96	83.50	2	15,549	0.01%
2018/01/30	16	84.33	27	84.39	83.50	-11	16,088	-0.07%
2018/01/29	23	87.17	0	0.00	87.70	23	15,949	0.14%
2018/01/26	8	86.74	4	86.83	86.70	4	15,963	0.03%
2018/01/25	5	91.26	7	87.97	86.70	-2	16,193	-0.01%
2018/01/24	8	87.71	8	88.46	89.00	0	15,973	0.00%
2018/01/23	3	87.07	4	87.50	87.30	-1	15,877	-0.01%
2018/01/22	2	87.60	1	88.00	86.50	1	15,761	0.01%
2018/01/19	18	87.25	15	85.74	86.50	3	15,617	0.02%
2018/01/18	14	84.96	5	85.66	85.30	9	15,479	0.06%
2018/01/16	4	80.58	3	81.50	81.90	1	15,274	0.01%
2018/01/15	0	0.00	3	83.30	82.80	-3	15,235	-0.02%
2018/01/12	17	82.62	13	82.11	82.10	4	15,204	0.03%
2018/01/11	24	82.85	23	81.53	81.50	1	15,228	0.01%
2018/01/10	45	83.56	44	82.93	83.00	1	15,164	0.01%
2018/01/09	9	88.00	9	87.30	85.00	0	14,413	0.00%
2018/01/08	8	95.55	8	94.69	94.20	0	14,090	0.00%
2018/01/05	1	94.70	3	94.37	93.90	-2	13,981	-0.01%
2018/01/04	1	90.70	3	91.30	92.30	-2	13,846	-0.01%
2018/01/03	9	94.63	9	94.09	89.70	0	13,736	0.00%
2018/01/02	14	88.33	13	89.16	92.70	1	13,457	0.01%