橘子 (6180)-國票-九鼎券商分點個股進出

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－國票-九鼎券商分點個股進出

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-九鼎券商分點個股進出
國票-九鼎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	1	71.00	0	0.00	70.50	1	1,289	0.08%
2024/04/18	1	71.70	0	0.00	72.10	1	1,278	0.08%
2024/04/15	6	73.43	0	0.00	73.10	6	1,275	0.47%
2024/04/12	2	74.70	0	0.00	74.70	2	1,275	0.16%
2024/04/11	4	74.55	0	0.00	75.30	4	1,282	0.31%
2024/04/10	0	0.00	3	75.53	75.30	-3	1,346	-0.22%
2024/04/02	5	73.90	2	74.10	73.30	3	1,382	0.22%
2024/03/29	2	72.60	0	0.00	72.80	2	1,374	0.15%
2024/03/27	0	0.00	2	73.00	73.30	-2	1,383	-0.14%
2024/03/26	3	72.33	0	0.00	72.00	3	1,384	0.22%
2024/03/25	1	73.50	2	73.80	73.50	-1	1,374	-0.07%
2024/03/15	0	0.00	1	74.80	73.90	-1	1,420	-0.07%
2024/03/13	2	76.40	2	76.40	76.40	0	1,420	0.00%
2024/03/12	2	77.10	1	77.60	76.90	1	1,427	0.07%
2024/03/11	3	75.97	6	76.55	76.70	-3	1,408	-0.21%
2024/03/08	0	0.00	0	73.80	73.10	0	1,349	0.00%
2024/03/07	0	0.00	3.1	73.89	73.80	-3.1	1,339	-0.23%
2024/03/06	0	0.00	0	72.20	72.10	0	1,360	0.00%
2024/03/05	0	71.10	1	71.60	71.90	-1	1,432	-0.07%
2024/03/01	1	70.70	0	0.00	70.60	1	1,466	0.07%
2024/02/27	1	69.60	0	0.00	69.60	1	1,460	0.07%
2024/02/26	0	70.30	0	0.00	70.20	0	1,455	0.00%
2024/02/23	0	70.50	0	0.00	70.00	0	1,453	0.00%
2024/02/20	0	0.00	9	71.31	70.40	-9	1,453	-0.62%
2024/02/19	0	0.00	0	71.80	71.90	0	1,440	0.00%
2024/02/15	1.1	69.78	1	69.64	71.30	0	1,419	0.00%
2024/02/02	10	75.32	8	75.80	75.10	2	1,349	0.15%
2024/02/01	0	77.59	5	79.08	77.80	-5	1,290	-0.39%
2024/01/31	9	76.82	6	77.65	77.30	3	1,198	0.25%
2024/01/25	1	74.88	0	0.00	73.50	1	1,076	0.09%
2024/01/24	0	76.28	2	76.85	75.00	-2	1,060	-0.19%
2024/01/23	5	75.62	0	0.00	75.90	5	1,023	0.49%
2024/01/22	0	0.00	0	75.80	75.70	0	1,013	0.00%
2024/01/19	0	0.00	1	74.20	74.30	-1	995	-0.10%
2024/01/18	1	72.92	0	0.00	72.80	1	993	0.10%
2024/01/11	5	74.70	0	0.00	75.00	5	973	0.51%
2024/01/09	2	73.50	0	0.00	73.80	2	962	0.21%
2024/01/08	0	0.00	7	73.96	73.80	-7	958	-0.73%
2024/01/05	2	74.30	0	0.00	74.10	2	954	0.21%
2024/01/04	11	75.35	0	0.00	74.80	11	943	1.17%
2024/01/03	1	75.90	7	77.03	76.90	-6	875	-0.69%
2023/12/27	0	0.00	2	73.95	74.00	-2	801	-0.25%
2023/12/22	1	72.50	1	74.00	73.30	0	781	0.00%
2023/12/21	1	72.60	0	0.00	73.20	1	767	0.13%
2023/12/20	1	73.00	0	0.00	73.20	1	763	0.13%
2023/12/19	1	72.50	0	0.00	73.00	1	752	0.13%
2023/12/14	1	75.80	48	75.62	75.40	-47	711	-6.61%
2023/12/13	0	0.00	46	76.15	76.00	-46	697	-6.59%
2023/12/12	1	76.00	7	75.60	75.80	-6	685	-0.88%
2023/12/11	0	0.00	4	76.77	76.60	-4	663	-0.60%
2023/12/08	2	75.00	0	0.00	75.20	2	623	0.32%
2023/12/07	0	0.00	2	75.80	75.40	-2	613	-0.33%
2023/12/06	2	73.80	0	0.00	73.70	2	595	0.34%
2023/12/05	0	73.90	0	0.00	75.40	0	571	0.00%
2023/12/04	0	0.00	4	75.50	75.40	-4	544	-0.73%
2023/12/01	7	77.57	6	77.73	76.00	1	525	0.19%
2023/11/30	99	76.56	11.1	76.10	76.80	87.9	462	19.01%
2023/11/29	16.1	74.10	1.1	72.91	74.40	15	381	3.93%
2023/11/28	0	0.00	1	73.40	71.50	-1	342	-0.29%
2023/11/22	0	0.00	0	71.70	71.70	0	329	-0.01%
2023/11/21	0	0.00	1	71.80	71.30	-1	326	-0.31%
2023/11/20	0	70.93	0	0.00	70.60	0	318	0.01%
2023/11/13	1	69.20	0	0.00	69.00	1	318	0.31%
2023/11/10	0	0.00	3	70.60	70.40	-3	316	-0.95%
2023/11/09	0	70.20	0	0.00	70.70	0	315	0.01%
2023/11/08	0	0.00	1	70.80	71.00	-1	314	-0.32%
2023/11/07	3	69.90	0	0.00	69.80	3	304	0.98%
2023/11/03	2	68.10	0	0.00	68.40	2	297	0.67%
2023/10/31	0	0.00	0	67.50	67.00	0	331	0.00%
2023/10/30	0	0.00	1	67.20	66.90	-1	334	-0.30%
2023/10/25	0	0.00	0	66.70	66.70	0	394	0.00%
2023/10/24	0	0.00	1	65.90	66.60	-1	423	-0.24%
2023/10/23	1	65.50	0	0.00	65.50	1	436	0.23%
2023/10/20	0	65.00	0	0.00	65.00	0	453	0.00%
2023/10/13	0	65.90	0	0.00	65.60	0	546	0.00%
2023/09/21	1	65.70	0	0.00	65.70	1	851	0.12%
2023/09/07	3	68.70	0	0.00	68.80	3	1,336	0.22%
2023/09/01	0	0.00	0	67.90	67.20	0	1,483	0.00%
2023/08/24	0	0.00	0	67.00	67.00	0	2,164	0.00%
2023/08/23	2	66.40	0	66.80	66.50	2	2,194	0.09%
2023/08/22	0	0.00	1	66.10	66.90	-1	2,209	-0.05%
2023/08/14	0	0.00	0	66.10	66.20	0	2,240	0.00%
2023/08/10	0	66.60	0	0.00	66.40	0	2,249	0.00%
2023/08/08	3	67.10	3	67.20	67.00	0	2,244	0.00%
2023/08/07	2	68.95	0	0.00	69.10	2	2,240	0.09%
2023/08/01	0	0.00	1	70.90	70.90	-1	2,275	-0.04%
2023/07/31	1	70.70	0	0.00	70.60	1	2,297	0.04%
2023/07/28	0	0.00	8	76.26	76.80	-8	2,284	-0.35%
2023/07/26	1	74.40	0	0.00	74.20	1	2,261	0.04%
2023/07/25	0	0.00	1	74.10	74.90	-1	2,268	-0.04%
2023/07/24	2	73.85	2	73.80	73.70	0	2,257	0.00%
2023/07/21	3	77.90	3	77.50	77.40	0	2,218	0.00%
2023/07/20	0	77.80	0	0.00	77.70	0	2,234	0.00%
2023/07/19	0	0.00	0	78.40	77.20	0	2,234	0.00%
2023/07/17	2	78.65	1	78.80	78.90	1	2,247	0.04%
2023/07/14	1	78.30	0	0.00	78.70	1	2,241	0.04%
2023/07/13	2	79.50	2	78.71	78.80	0	2,252	0.00%
2023/07/12	3	78.60	0	0.00	77.60	3	2,269	0.13%
2023/07/11	0	78.80	0	0.00	78.70	0	2,272	0.00%
2023/07/10	1	78.50	0	0.00	78.00	1	2,283	0.04%
2023/07/07	3	79.30	0	0.00	79.70	3	2,283	0.13%
2023/07/06	1	82.40	1	82.20	80.60	0	2,268	0.00%
2023/07/04	0	0.00	1	80.20	80.40	-1	2,212	-0.05%
2023/07/03	1	80.50	0	0.00	80.70	1	2,216	0.05%
2023/06/30	1	82.70	1	82.00	81.90	0	2,199	0.00%
2023/06/29	0	0.00	2	82.25	82.70	-2	2,198	-0.09%
2023/06/28	3	82.40	2	83.05	82.30	1	2,201	0.05%
2023/06/27	9.1	85.37	10	85.26	83.30	-1	2,149	-0.05%
2023/06/26	2	83.30	1	83.10	82.50	1	1,945	0.05%
2023/06/21	0	0.00	20	81.40	81.30	-20	1,919	-1.04%
2023/06/20	2	81.15	1	82.40	81.40	1	1,938	0.05%
2023/06/19	0	0.00	1	81.00	81.30	-1	1,910	-0.05%
2023/06/13	0	0.00	0.1	80.50	80.40	-0.1	1,947	-0.01%
2023/06/09	1	82.50	2	81.35	81.70	-1	1,990	-0.05%
2023/06/08	0	82.60	1	84.11	82.20	-1	2,065	-0.05%
2023/06/07	1	84.10	1	85.00	83.80	0	2,133	0.00%
2023/06/06	1	84.90	1	84.00	84.00	0	2,149	0.00%
2023/06/05	2	85.65	1	84.50	84.70	1	2,214	0.05%
2023/06/02	6	82.93	7	83.60	83.60	-1	2,178	-0.05%
2023/06/01	5.1	80.56	11.1	81.06	81.70	-6	2,047	-0.29%
2023/05/31	2.2	77.37	7.1	76.75	77.80	-4.9	1,812	-0.27%
2023/05/30	2	75.50	0	0.00	75.10	2	1,769	0.11%
2023/05/29	0	0.00	5	75.50	75.50	-5	1,780	-0.28%
2023/05/12	0	0.00	1	73.00	72.90	-1	2,597	-0.04%
2023/05/11	0	0.00	1	72.80	72.50	-1	2,667	-0.04%
2023/05/09	2	74.30	0	0.00	73.20	2	2,837	0.07%
2023/05/08	5	75.32	4	75.48	75.10	1	2,859	0.03%
2023/05/05	22	75.00	1	75.10	75.00	21	2,882	0.73%
2023/05/03	3	73.73	2	74.50	74.20	1	2,966	0.03%
2023/05/02	0	0.00	6	74.20	73.70	-6	3,060	-0.20%
2023/04/28	1	73.80	2	72.96	73.80	-1	3,224	-0.03%
2023/04/27	0	0.00	1	71.90	72.00	-1	3,274	-0.03%
2023/04/26	0	0.00	2	71.10	71.20	-2	3,289	-0.06%
2023/04/25	1	70.71	0	0.00	70.30	1	3,309	0.03%
2023/04/24	0	0.00	2	72.40	72.40	-2	3,311	-0.06%
2023/04/21	4	72.15	6	71.42	71.20	-2	3,337	-0.06%
2023/04/20	1	72.60	1	73.60	72.80	0	3,343	0.00%
2023/04/19	4	73.70	1	73.80	73.70	3	3,359	0.09%
2023/04/18	2	73.95	0	0.00	73.50	2	3,451	0.06%
2023/04/17	10	75.06	2	75.00	74.70	8	3,682	0.22%
2023/04/14	1	74.30	0	0.00	74.30	1	3,705	0.03%
2023/04/13	0	74.10	1	73.50	73.20	-1	3,871	-0.03%
2023/04/12	0	0.00	6	73.75	73.80	-6	3,963	-0.15%
2023/04/11	2	73.05	0	0.00	73.20	2	4,091	0.05%
2023/04/10	7	73.43	0	0.00	73.10	7	4,099	0.17%
2023/04/07	1	73.10	1	73.10	73.40	0	4,112	0.00%
2023/04/06	1	72.50	3	72.70	72.40	-2	4,107	-0.05%
2023/03/31	1	73.20	1	73.40	73.20	0	4,096	0.00%
2023/03/30	3	72.83	0	0.00	72.90	3	4,087	0.07%
2023/03/29	0	0.00	2	73.45	73.70	-2	4,068	-0.05%
2023/03/28	4	73.28	1	73.80	72.20	3	4,085	0.07%
2023/03/27	1	73.30	1	73.60	73.00	0	4,079	0.00%
2023/03/24	0	73.10	3	73.13	74.40	-3	4,068	-0.07%
2023/03/23	4	72.88	0	0.00	72.40	4	4,058	0.10%
2023/03/21	4	73.60	0	0.00	73.30	4	4,038	0.10%
2023/03/17	9	74.48	5	74.50	74.10	4	4,017	0.10%
2023/03/16	1	73.61	2	74.00	73.90	-1	4,008	-0.02%
2023/03/14	1	76.21	1	76.60	75.80	0	4,021	0.00%
2023/03/13	1	77.75	1	77.62	78.60	0	3,978	0.00%
2023/03/10	3	79.50	0	80.50	79.20	3	3,888	0.08%
2023/03/09	0	0.00	20	88.63	87.90	-20	3,800	-0.53%
2023/03/08	22	88.51	0	88.46	87.60	22	3,853	0.57%
2023/03/07	1.1	87.76	1	85.92	85.90	0	3,739	0.00%
2023/03/06	0	0.00	3	85.16	85.10	-3	3,652	-0.08%
2023/03/03	0	0.00	4	83.30	83.50	-4	3,624	-0.11%
2023/03/02	0	0.00	1	82.10	81.70	-1	3,605	-0.03%
2023/03/01	0	0.00	3	82.40	82.20	-3	3,596	-0.08%
2023/02/24	3	80.70	2	80.90	80.80	1	3,581	0.03%
2023/02/23	0	0.00	1	81.00	80.10	-1	3,607	-0.03%
2023/02/22	2	80.07	1	80.80	80.00	1	3,605	0.03%
2023/02/21	0	0.00	3	82.10	82.50	-3	3,568	-0.08%
2023/02/20	1	80.17	25	80.30	80.60	-24	3,480	-0.69%
2023/02/17	3	82.50	3	82.60	82.50	0	3,334	0.00%
2023/02/16	3	81.80	11	82.21	82.20	-8	3,319	-0.24%
2023/02/15	4	81.53	1	81.80	83.20	3	3,252	0.09%
2023/02/14	23.1	86.24	3	87.90	82.80	20.1	3,121	0.64%
2023/02/13	2	90.65	5	91.52	92.00	-3	2,916	-0.10%
2023/02/10	5	90.22	3	91.23	89.50	2	2,862	0.07%
2023/02/09	4	89.68	2	90.30	89.80	2	2,798	0.07%
2023/02/08	2	87.45	1	88.75	90.10	1	2,747	0.04%
2023/02/07	0	0.00	5	83.02	83.50	-5	2,614	-0.19%
2023/02/03	0	81.80	0	81.70	81.90	0	2,514	0.00%
2023/02/02	6	81.57	1	81.90	81.90	5	2,467	0.20%
2023/02/01	0	0.00	5	81.46	81.80	-5	2,416	-0.21%
2023/01/31	8	78.60	10	79.58	80.50	-2	2,340	-0.09%
2023/01/30	0	78.90	11.1	77.86	79.50	-11	2,224	-0.50%
2023/01/17	0	0.00	7	73.49	73.80	-7	2,047	-0.34%
2023/01/16	0	0.00	8	72.20	72.30	-8	1,975	-0.40%
2023/01/13	0	0.00	7	72.00	71.30	-7	1,954	-0.36%
2023/01/12	12	71.43	2	73.00	71.40	10	1,927	0.52%
2023/01/11	1	72.90	14	72.81	72.80	-13	1,901	-0.68%
2023/01/10	2	72.85	1	73.20	72.30	1	1,865	0.05%
2023/01/09	6	72.76	36	72.90	72.90	-30	1,834	-1.64%
2023/01/06	8.1	72.24	7.1	72.64	73.00	1.1	1,800	0.06%
2023/01/05	19.1	71.90	30	72.59	72.60	-11	1,714	-0.64%
2023/01/04	19	69.48	13	70.47	71.20	6	1,460	0.41%
2023/01/03	14	70.59	8	71.83	70.10	6	1,397	0.43%
2022/12/30	0	0.00	16.1	69.28	69.90	-16.1	1,205	-1.33%
2022/12/29	42	68.88	12.1	68.97	67.50	30	1,092	2.74%
2022/12/27	5	67.18	5	67.92	67.20	0	927	0.00%
2022/12/23	2	65.95	5	65.92	65.60	-3	912	-0.33%
2022/12/22	1	66.30	1	65.70	65.20	0	918	0.00%
2022/12/21	4	65.30	16	66.19	66.00	-12	912	-1.31%
2022/12/20	10	66.79	3	67.28	65.20	7	908	0.77%
2022/12/19	0	0.00	1	68.20	68.30	-1	876	-0.11%
2022/12/16	2	67.00	2	67.90	67.00	0	861	0.00%
2022/12/15	2	67.65	0	0.00	67.30	2	854	0.23%
2022/12/14	14	66.85	0	0.00	66.90	14	841	1.66%
2022/12/13	1	67.40	0	0.00	67.70	1	832	0.12%
2022/12/12	5	66.06	5	66.74	67.00	0	818	0.00%
2022/12/09	0	0.00	0	67.70	67.60	0	807	0.00%
2022/12/08	10	67.50	0	0.00	67.60	10	800	1.25%
2022/12/07	0.1	67.13	0.1	68.11	66.70	0	794	0.00%
2022/12/06	2.2	68.68	11.1	69.48	68.10	-8.9	777	-1.15%
2022/12/05	0.1	67.20	0	67.40	67.40	0	713	0.01%
2022/12/02	0.1	67.15	0.1	67.20	67.10	0	713	0.00%
2022/12/01	1	67.50	1	67.48	67.20	0	705	0.00%
2022/11/30	3.1	66.24	17.1	66.45	66.90	-14.1	657	-2.14%
2022/11/25	3	61.27	2	60.90	60.90	1	550	0.19%
2022/11/24	0	0.00	0	61.90	61.90	0	539	0.00%
2022/11/23	0.1	61.75	0	0.00	61.10	0.1	529	0.02%
2022/11/22	0	0.00	0	61.70	61.70	0	524	0.00%
2022/11/21	1	60.41	2	62.93	60.60	-1	513	-0.20%
2022/11/18	1	61.80	5.1	61.73	61.70	-4.1	465	-0.88%
2022/11/17	0	0.00	2	60.49	60.70	-2	437	-0.46%
2022/11/16	1.1	59.21	0	0.00	59.40	1.1	432	0.24%
2022/11/14	2	59.05	4	59.35	59.50	-2	427	-0.46%
2022/11/11	0	0.00	3	58.80	58.00	-3	415	-0.72%
2022/11/10	7	57.89	0	0.00	57.90	7	415	1.68%
2022/11/09	0	0.00	2	59.05	58.80	-2	411	-0.49%
2022/11/08	0	58.60	0.1	58.80	58.60	0	404	-0.01%
2022/11/07	2	58.45	0	0.00	58.30	2	395	0.51%
2022/11/04	3.1	57.27	0.1	57.27	56.90	3	383	0.78%
2022/11/03	0	0.00	0	55.74	56.00	0	366	-0.01%
2022/11/01	0	0.00	1	53.80	53.80	-1	359	-0.28%
2022/10/26	1	51.30	0	0.00	51.70	1	374	0.27%
2022/10/18	0	0.00	2	53.20	53.40	-2	381	-0.52%
2022/10/17	2	52.00	0	0.00	52.60	2	385	0.52%
2022/10/13	0.1	53.90	0	0.00	53.00	0.1	388	0.02%
2022/10/07	2	58.30	0	0.00	58.50	2	377	0.53%
2022/10/05	2	58.50	0	0.00	57.90	2	395	0.51%
2022/10/03	0	0.00	1	58.50	58.40	-1	403	-0.25%
2022/09/30	1	57.30	2	58.10	58.10	-1	415	-0.24%
2022/09/29	0	0.00	3	56.43	57.40	-3	444	-0.67%
2022/09/27	2	55.60	0	0.00	55.90	2	473	0.42%
2022/09/26	2	55.10	0	55.90	55.40	2	482	0.41%
2022/09/15	0	58.30	0	0.00	57.90	0	519	0.01%
2022/09/13	0	58.70	0	0.00	58.40	0	533	0.00%
2022/09/05	0	0.00	1	59.00	58.80	-1	590	-0.17%
2022/09/02	0	59.90	0	0.00	59.60	0	600	0.00%
2022/08/31	0	60.60	1	60.60	60.60	-1	649	-0.15%
2022/08/29	0	0.00	2	59.90	60.00	-2	711	-0.28%
2022/08/25	0.1	60.80	0	61.00	60.40	0	758	0.00%
2022/08/23	0	0.00	1	60.70	60.60	-1	778	-0.13%
2022/08/19	1	61.50	0	0.00	61.60	1	793	0.13%
2022/08/18	1	61.70	0	0.00	61.70	1	819	0.12%
2022/08/17	0	0.00	1.1	62.09	62.00	-1.1	868	-0.13%
2022/08/16	2	61.39	0	0.00	61.20	2	870	0.23%
2022/08/15	1	61.50	0	0.00	61.70	1	873	0.11%
2022/08/10	0	0.00	6	62.05	61.50	-6	902	-0.66%
2022/08/08	0	60.90	0	0.00	61.50	0	907	0.00%
2022/08/05	0	0.00	2.1	60.59	60.90	-2.1	912	-0.23%
2022/08/04	2.1	58.66	0	0.00	59.20	2.1	907	0.23%
2022/08/03	0	0.00	2	59.15	59.10	-2	910	-0.22%
2022/08/02	1	59.50	0	0.00	59.10	1	918	0.11%
2022/08/01	0	0.00	1	60.10	60.20	-1	921	-0.11%
2022/07/22	0	0.00	1	59.10	59.40	-1	972	-0.10%
2022/07/21	2	58.50	0	0.00	58.70	2	978	0.20%
2022/07/20	0	0.00	1	59.00	58.90	-1	984	-0.10%
2022/07/15	2	57.00	1	57.02	57.30	1	1,024	0.10%
2022/07/14	1	57.10	0	0.00	57.30	1	1,021	0.10%
2022/07/12	0	0.00	2	55.20	55.10	-2	1,014	-0.20%
2022/07/08	2	55.11	0	0.00	55.30	2	1,011	0.20%
2022/07/06	0	60.50	2	60.65	59.90	-2	989	-0.20%
2022/07/05	1	62.00	2	62.30	62.20	-1	982	-0.10%
2022/07/04	3	61.80	0.1	61.80	61.40	3	974	0.30%
2022/07/01	0	62.00	0	0.00	61.10	0	976	0.00%
2022/06/28	0	0.00	1	65.10	65.10	-1	961	-0.10%
2022/06/24	1	64.30	0	0.00	64.40	1	985	0.10%
2022/06/22	0	0.00	1	63.70	63.60	-1	1,038	-0.10%
2022/06/21	0	0.00	2	64.65	64.40	-2	1,049	-0.19%
2022/06/20	3	63.70	0	0.00	63.50	3	1,054	0.28%
2022/06/17	0	65.10	0	0.00	65.20	0	1,047	0.00%
2022/06/15	13	67.70	3	67.57	66.90	10	1,058	0.94%
2022/06/14	1	67.80	2	68.70	68.20	-1	1,073	-0.09%
2022/06/13	4	68.20	3	68.10	68.10	1	1,081	0.09%
2022/06/10	3	69.27	1	69.50	69.10	2	1,108	0.18%
2022/06/09	5	70.21	1	71.00	70.20	4	1,109	0.36%
2022/06/08	0.1	70.20	8	70.86	70.80	-8	1,156	-0.69%
2022/06/07	0	0.00	3	69.60	69.70	-3	1,127	-0.27%
2022/06/06	6	69.42	3.1	69.72	69.00	2.9	1,104	0.27%
2022/05/31	2	67.90	0	0.00	68.00	2	1,072	0.19%
2022/05/30	0	0.00	1	68.40	67.70	-1	1,073	-0.09%
2022/05/27	1	68.40	0	0.00	67.80	1	1,071	0.09%
2022/05/26	1	68.70	0	0.00	67.90	1	1,070	0.09%
2022/05/25	2	68.10	7.3	68.21	68.10	-5.2	1,054	-0.50%
2022/05/24	5	66.10	0	66.20	66.00	5	1,027	0.49%
2022/05/20	0	67.90	0	68.10	67.50	0	1,041	0.00%
2022/05/19	0	66.40	0	0.00	68.00	0	1,032	0.00%
2022/05/16	0	0.00	0.1	66.70	66.50	-0.1	1,029	-0.01%
2022/05/13	0	0.00	3	66.43	66.80	-3	1,055	-0.28%
2022/05/12	1	65.30	3	65.97	65.20	-2	1,060	-0.19%
2022/05/11	0	0.00	2	66.35	66.40	-2	1,065	-0.19%
2022/05/10	3	65.44	0	0.00	66.20	3	1,085	0.28%
2022/05/09	0	0.00	1	67.20	66.70	-1	1,130	-0.09%
2022/05/06	1	65.50	1	67.00	66.90	0	1,143	0.00%
2022/05/05	1.1	66.51	3	67.30	66.50	-2	1,168	-0.17%
2022/05/04	2	66.75	4	67.85	65.80	-2	1,182	-0.17%
2022/05/03	0	0.00	1	63.90	64.30	-1	1,189	-0.08%
2022/04/29	0	0.00	0.1	64.50	64.00	-0.1	1,293	0.00%
2022/04/28	0	0.00	1	63.90	63.80	-1	1,420	-0.07%
2022/04/27	0.1	62.90	0	62.80	63.50	0	1,442	0.00%
2022/04/25	2	65.00	0	0.00	64.20	2	1,556	0.13%
2022/04/22	0	0.00	3	65.93	66.30	-3	1,557	-0.19%
2022/04/19	2	64.60	0	0.00	64.50	2	1,633	0.12%
2022/04/15	2	65.50	1	65.40	65.40	1	1,861	0.05%
2022/04/14	1	66.20	0	0.00	66.20	1	2,156	0.05%
2022/04/13	0	0.00	2	67.55	66.30	-2	2,279	-0.09%
2022/04/11	2	67.00	0	0.00	65.00	2	2,389	0.08%
2022/04/08	2	67.70	1	68.10	68.40	1	2,496	0.04%
2022/04/07	1	68.20	0	0.00	67.80	1	2,734	0.04%
2022/04/06	0	0.00	3	67.90	68.20	-3	2,769	-0.11%
2022/04/01	0	0.00	1	68.40	68.00	-1	2,791	-0.04%
2022/03/29	0	0.00	3.1	68.81	69.10	-3.1	2,960	-0.11%
2022/03/28	1	67.10	0	0.00	68.00	1	3,022	0.03%
2022/03/25	1.1	69.92	1.1	69.59	68.40	0	3,229	0.00%
2022/03/24	0	0.00	6.1	68.37	68.40	-6.1	3,556	-0.17%
2022/03/23	1	67.70	4	68.18	67.70	-3	3,974	-0.08%
2022/03/21	0.1	67.55	0	0.00	68.00	0.1	4,523	0.00%
2022/03/17	1	67.70	1	69.00	67.60	0	4,722	0.00%
2022/03/16	0	0.00	1	67.80	67.30	-1	4,757	-0.02%
2022/03/15	1	67.00	2	67.00	67.00	-1	4,740	-0.02%
2022/03/14	2	66.50	3	66.43	66.50	-1	4,721	-0.02%
2022/03/11	6	65.67	10.2	65.88	66.00	-4.2	4,752	-0.09%
2022/03/10	2	62.05	0.1	62.40	62.50	2	4,681	0.04%
2022/03/07	1	61.90	0	0.00	61.30	1	4,676	0.02%
2022/03/04	0.1	63.70	0	0.00	63.40	0.1	4,664	0.00%
2022/03/03	11	63.94	0	0.00	63.70	11	4,663	0.24%
2022/03/02	0	0.00	1	65.20	64.00	-1	4,661	-0.02%
2022/02/24	3	63.77	0	0.00	62.90	3	4,644	0.06%
2022/02/21	0	0.00	5	66.40	66.60	-5	4,621	-0.11%
2022/02/18	0.1	66.00	0	0.00	65.90	0.1	4,619	0.00%
2022/02/17	5	66.40	5	67.30	66.50	0	4,636	0.00%
2022/02/16	1	67.30	0	0.00	67.00	1	4,634	0.02%
2022/02/15	13	67.42	19	67.14	67.00	-6	4,622	-0.13%
2022/02/09	2	66.80	0	0.00	67.20	2	4,552	0.04%
2022/02/08	0	0.00	3	66.43	66.80	-3	4,501	-0.07%
2022/01/26	5	64.50	0	0.00	64.30	5	4,464	0.11%
2022/01/25	1	64.80	0	0.00	64.90	1	4,440	0.02%
2022/01/24	5	66.10	0.1	66.40	65.20	5	4,413	0.11%
2022/01/21	5.1	67.30	21.2	66.65	67.30	-16.1	4,311	-0.37%
2022/01/20	0	0.00	1	65.00	65.00	-1	4,188	-0.02%
2022/01/19	2	66.05	6	66.15	65.40	-4	4,162	-0.10%
2022/01/18	9	65.30	1	65.00	64.70	8	4,070	0.20%
2022/01/14	1	64.40	0	0.00	64.30	1	4,008	0.02%
2022/01/13	0	0.00	3	64.50	64.90	-3	3,980	-0.08%
2022/01/12	2	64.94	1	63.70	65.00	1	3,952	0.03%
2022/01/11	2.1	65.61	3	64.17	64.80	-0.9	3,899	-0.02%
2022/01/10	10	69.59	1.1	70.44	67.60	8.9	3,778	0.24%
2022/01/07	16.1	71.29	11.2	71.61	70.10	4.9	3,661	0.13%
2022/01/06	0	0.00	3	70.13	69.70	-3	3,361	-0.09%
2022/01/05	1	69.40	0	0.00	69.40	1	3,235	0.03%
2022/01/04	2	68.50	1	69.40	68.40	1	3,178	0.03%
2022/01/03	11.1	70.51	15	71.51	70.50	-3.9	3,112	-0.12%
2021/12/30	34	70.85	7.2	71.22	70.50	26.8	2,984	0.90%
2021/12/29	5	68.18	1	69.00	69.00	4	2,745	0.15%
2021/12/28	0.1	67.00	0	0.00	67.10	0.1	2,704	0.00%
2021/12/24	1	67.10	0	0.00	66.80	1	2,644	0.04%
2021/12/23	0	0.00	2	68.20	68.30	-2	2,567	-0.08%
2021/12/22	1	68.81	0	0.00	69.10	1	2,496	0.04%
2021/12/21	11	69.07	11	68.52	68.60	0	2,412	0.00%
2021/12/20	24.1	72.10	25.1	71.52	70.40	-1	2,188	-0.05%
2021/12/17	30	70.91	21.1	70.70	71.10	8.9	1,816	0.49%
2021/12/16	16	68.03	15.1	68.79	68.80	0.9	1,375	0.07%
2021/12/15	11.1	67.24	10.6	67.77	66.80	0.5	1,098	0.05%
2021/12/14	5.1	65.88	17.2	65.61	64.70	-12.1	813	-1.48%
2021/12/13	2.2	64.00	13.1	64.35	64.70	-10.9	640	-1.70%
2021/12/10	1	63.17	3.1	62.96	63.40	-2.1	578	-0.36%
2021/12/09	1	61.60	0	0.00	61.90	1	510	0.20%
2021/12/08	1	62.58	10	61.77	61.80	-9	505	-1.78%
2021/12/07	12	62.60	1.3	62.21	62.60	10.7	488	2.19%
2021/12/03	1	60.50	0	0.00	60.20	1	433	0.23%
2021/11/30	0	59.70	0	0.00	60.00	0	427	0.01%
2021/11/22	0	0.00	4	61.39	61.40	-4	445	-0.91%
2021/11/19	0	0.00	2.1	61.44	61.10	-2.1	461	-0.45%
2021/11/18	1.1	60.70	0	0.00	60.90	1.1	457	0.25%
2021/11/17	0.1	60.60	3	60.70	60.60	-3	455	-0.65%
2021/11/16	0.2	60.60	1	60.50	60.50	-0.8	456	-0.17%
2021/11/08	0.1	58.00	0	0.00	58.20	0.1	464	0.01%
2021/11/04	0	0.00	3	59.30	59.20	-3	486	-0.62%
2021/11/01	2	58.00	1	58.40	59.00	1	479	0.21%
2021/10/29	0.4	57.40	0	0.00	57.70	0.4	474	0.07%
2021/10/21	0	57.00	1	57.00	56.70	-1	526	-0.19%
2021/10/12	0	0.00	0	56.70	56.30	0	633	0.00%
2021/10/05	0	54.50	0	0.00	54.40	0	662	0.00%
2021/10/04	1	55.20	0	0.00	55.10	1	663	0.15%
2021/09/29	0	0.00	1	56.60	56.50	-1	676	-0.15%
2021/09/16	0.1	56.80	3	56.60	56.30	-2.9	760	-0.39%
2021/09/14	0	0.00	0	57.60	57.40	0	778	0.00%
2021/09/10	2	57.35	0	0.00	57.20	2	859	0.23%
2021/09/08	2	58.10	0	0.00	57.60	2	871	0.23%
2021/09/07	0	0.00	1	58.20	58.10	-1	881	-0.11%
2021/08/24	2	61.60	2	61.65	61.60	0	1,064	0.00%
2021/08/23	0	0.00	1	61.80	62.00	-1	1,074	-0.09%
2021/08/20	3	60.33	3	60.37	60.30	0	1,087	0.00%
2021/08/19	0	0.00	1	60.30	60.20	-1	1,132	-0.09%
2021/08/18	1	60.80	0	0.00	61.50	1	1,184	0.08%
2021/08/13	0	0.00	3	63.20	63.10	-3	1,358	-0.22%
2021/08/12	0	0.00	2	63.50	63.40	-2	1,440	-0.14%
2021/08/10	0	0.00	2	64.60	63.60	-2	1,830	-0.11%
2021/08/06	0	0.00	20	63.73	64.00	-20	2,014	-0.99%
2021/08/05	2	63.40	1	63.70	63.40	1	2,023	0.05%
2021/08/04	7	63.60	0	0.00	63.70	7	2,046	0.34%
2021/08/03	1	63.80	0	0.00	63.80	1	2,059	0.05%
2021/08/02	4	63.75	0	0.00	64.10	4	2,066	0.19%
2021/07/29	1	64.30	1	64.20	64.20	0	2,075	0.00%
2021/07/28	15	63.90	0	0.00	64.00	15	2,076	0.72%
2021/07/27	0	0.00	5	65.60	64.00	-5	2,079	-0.24%
2021/07/23	3	64.40	1	64.70	64.30	2	2,063	0.10%
2021/07/21	5	64.00	0	0.00	63.60	5	2,063	0.24%
2021/07/20	1	64.10	1	64.30	64.10	0	2,056	0.00%
2021/07/16	2	65.85	8	65.26	65.10	-6	2,065	-0.29%
2021/07/15	0	0.00	1	64.70	64.90	-1	2,021	-0.05%
2021/07/14	13	64.56	0	0.00	64.20	13	2,013	0.65%
2021/07/13	1	64.30	3	64.90	64.40	-2	2,020	-0.10%
2021/07/08	0	0.00	1	63.50	63.60	-1	2,024	-0.05%
2021/07/07	5	64.10	0	0.00	63.80	5	2,026	0.25%
2021/07/02	2	64.90	9	65.09	64.40	-7	2,031	-0.34%
2021/07/01	3	64.90	6	64.70	64.20	-3	2,020	-0.15%
2021/06/24	0	0.00	1	64.70	64.50	-1	2,060	-0.05%
2021/06/23	12	64.39	3	64.10	64.30	9	2,060	0.44%
2021/06/22	4	65.38	7	65.40	64.20	-3	2,052	-0.15%
2021/06/21	0	0.00	12	63.02	62.90	-12	1,997	-0.60%
2021/06/18	1	63.40	0	0.00	63.40	1	2,014	0.05%
2021/06/16	3	63.30	5	63.34	63.30	-2	2,031	-0.10%
2021/06/15	5	63.90	2	63.80	64.00	3	2,026	0.15%
2021/06/10	3	64.13	0	0.00	63.90	3	2,039	0.15%
2021/06/09	1	65.50	1	65.80	65.00	0	2,014	0.00%
2021/06/08	1	65.10	2	65.10	64.90	-1	1,983	-0.05%
2021/06/07	9	65.49	13	65.35	65.80	-4	1,965	-0.20%
2021/06/04	1	64.30	5	64.20	63.90	-4	1,910	-0.21%
2021/06/03	6	63.23	0	0.00	63.30	6	1,890	0.32%
2021/06/02	3	63.60	0	0.00	63.80	3	1,873	0.16%
2021/06/01	0	0.00	1	64.60	64.50	-1	1,854	-0.05%
2021/05/27	6	64.42	1.8	65.08	64.20	4.3	1,827	0.23%
2021/05/26	2	65.80	2	66.60	65.60	0	1,783	0.00%
2021/05/25	2	65.90	0	0.00	66.60	2	1,733	0.12%
2021/05/24	1	67.10	1	68.00	66.10	0	1,688	0.00%
2021/05/21	2.1	66.99	3	66.67	66.90	-1	1,624	-0.06%
2021/05/20	1.1	66.41	2	66.45	66.90	-0.9	1,554	-0.06%
2021/05/19	5.1	66.72	13	65.69	65.50	-7.9	1,480	-0.53%
2021/05/18	9.5	66.36	6	69.85	66.70	3.5	1,390	0.25%
2021/05/17	9	66.50	19	65.62	66.60	-10	1,106	-0.90%
2021/05/14	2	60.75	0	0.00	60.60	2	920	0.22%
2021/05/13	2	59.85	1	60.70	60.90	1	914	0.11%
2021/05/12	5	61.16	5	62.16	60.20	0	904	0.00%
2021/05/11	5	62.80	0	0.00	62.20	5	883	0.57%
2021/05/10	1	63.90	0	0.00	63.90	1	878	0.11%
2021/05/07	1	63.40	3	63.57	63.80	-2	881	-0.23%
2021/05/06	1	63.00	0	0.00	62.40	1	882	0.11%
2021/05/05	0	0.00	2	62.80	62.80	-2	886	-0.23%
2021/05/04	2	62.60	2	62.60	62.40	0	891	0.00%
2021/05/03	2	63.80	2	63.90	63.80	0	890	0.00%
2021/04/29	0	0.00	2	64.50	64.50	-2	899	-0.22%
2021/04/28	0	0.00	1	64.60	64.60	-1	913	-0.11%
2021/04/27	0	0.00	2	64.85	64.80	-2	926	-0.22%
2021/04/26	1	64.90	2	64.85	64.90	-1	937	-0.11%
2021/04/23	1	64.60	0	0.00	65.00	1	960	0.10%
2021/04/21	2	65.85	0	0.00	65.80	2	971	0.21%
2021/04/20	1	66.00	0	0.00	65.90	1	984	0.10%
2021/04/16	1	65.90	0	0.00	66.00	1	1,057	0.09%
2021/04/15	0	0.00	1	65.30	65.50	-1	1,105	-0.09%
2021/04/14	5	64.62	2	64.40	64.30	3	1,126	0.27%
2021/04/12	1	65.40	0	0.00	65.10	1	1,262	0.08%
2021/04/09	0	0.00	3	65.50	65.40	-3	1,306	-0.23%
2021/04/01	0	0.00	1	66.40	66.50	-1	1,703	-0.06%
2021/03/31	2	66.20	4	66.25	66.60	-2	1,689	-0.12%
2021/03/30	0	0.00	1	65.70	65.80	-1	1,657	-0.06%
2021/03/25	0.2	65.20	2	65.10	65.20	-1.8	1,636	-0.11%
2021/03/24	0	0.00	1	65.40	65.20	-1	1,630	-0.06%
2021/03/23	1	66.20	2	65.60	65.50	-1	1,622	-0.06%
2021/03/22	1	65.30	1	65.60	65.60	0	1,611	0.00%
2021/03/19	2	64.75	0	0.00	64.40	2	1,594	0.13%
2021/03/18	0	0.00	11	64.91	64.90	-11	1,593	-0.69%
2021/03/17	1	65.20	5	65.38	65.00	-4	1,606	-0.25%
2021/03/16	1	64.90	1	64.90	64.50	0	1,628	0.00%
2021/03/15	0	0.00	0	64.40	64.50	0	1,624	0.00%
2021/03/12	1	64.20	0	0.00	64.30	1	1,630	0.06%
2021/03/10	1	63.80	2	64.00	64.00	-1	1,665	-0.06%
2021/03/08	7	62.89	0	0.00	62.80	7	1,740	0.40%
2021/03/05	2	62.90	0	0.00	62.60	2	1,747	0.11%
2021/03/04	0	0.00	4	62.90	62.40	-4	1,757	-0.23%
2021/03/03	4	62.30	0	0.00	62.90	4	1,762	0.23%
2021/03/02	1	63.00	1	63.40	62.60	0	1,776	0.00%
2021/02/25	2	63.40	0	0.00	63.40	2	1,802	0.11%
2021/02/24	5	63.98	0	0.00	63.50	5	1,833	0.27%
2021/02/23	2	64.25	4	64.70	64.30	-2	1,917	-0.10%
2021/02/22	1	64.70	1	64.70	64.70	0	1,962	0.00%
2021/02/19	4	64.23	1	64.40	64.50	3	1,965	0.15%
2021/02/18	1	63.60	0	0.00	64.00	1	1,960	0.05%
2021/02/17	1	62.90	1	63.40	63.90	0	1,951	0.00%
2021/02/05	0	0.00	2	63.25	63.40	-2	1,948	-0.10%
2021/02/04	1	62.70	1	62.70	62.70	0	1,963	0.00%
2021/02/03	0	0.00	2	62.80	62.80	-2	1,965	-0.10%
2021/02/02	4	62.80	4	63.30	63.00	0	1,967	0.00%
2021/02/01	5	62.39	1	62.80	62.80	4	1,966	0.21%
2021/01/29	1	64.30	8	64.15	63.80	-7	1,961	-0.36%
2021/01/28	2	64.80	0	0.00	64.50	2	1,957	0.10%
2021/01/27	3	65.13	0	0.00	65.50	3	1,949	0.15%
2021/01/26	4	65.33	0	0.00	65.20	4	1,948	0.21%
2021/01/25	3	65.93	0	0.00	66.30	3	1,938	0.15%
2021/01/21	0	0.00	1	64.30	64.30	-1	1,906	-0.05%
2021/01/20	0	0.00	1	65.00	64.70	-1	1,889	-0.05%
2021/01/15	11	66.68	1	66.60	65.30	10	1,830	0.55%
2021/01/14	0	0.00	4	66.60	66.70	-4	1,811	-0.22%
2021/01/12	2	66.10	2	65.60	65.50	0	1,783	0.00%
2021/01/11	2	67.30	0	0.00	67.10	2	1,742	0.11%
2021/01/08	6	68.20	2	68.90	68.60	4	1,694	0.24%
2021/01/07	0	0.00	1	70.20	69.20	-1	1,635	-0.06%
2021/01/06	6	71.05	12	69.92	69.40	-6	1,609	-0.37%
2021/01/05	8	71.55	3	71.50	71.30	5	1,542	0.32%
2021/01/04	3	70.53	4	70.58	70.80	-1	1,453	-0.07%
2020/12/31	3	70.27	4	70.08	69.90	-1	1,401	-0.07%
2020/12/30	109	69.70	111	70.39	70.10	-2	1,287	-0.16%	大買/大賣/
2020/12/29	2	65.50	1	65.70	66.20	1	997	0.10%
2020/12/25	0	0.00	3	64.30	64.00	-3	966	-0.31%
2020/12/22	3	63.20	0	0.00	63.30	3	975	0.31%
2020/12/17	3	64.40	0	0.00	64.50	3	992	0.30%
2020/12/14	0	0.00	1	64.80	64.80	-1	1,044	-0.10%
2020/12/11	2	64.40	7	64.21	63.70	-5	1,055	-0.47%
2020/12/10	5	64.84	0	0.00	64.70	5	1,041	0.48%
2020/12/08	2	66.30	0	0.00	67.20	2	1,011	0.20%
2020/12/03	0	0.00	1	67.70	67.60	-1	976	-0.10%
2020/12/02	2	66.80	12	67.13	67.50	-10	932	-1.07%
2020/11/30	0	0.00	1	66.40	66.10	-1	913	-0.11%
2020/11/27	4	67.08	3	66.87	66.90	1	913	0.11%
2020/11/26	5	66.46	2	66.25	66.90	3	925	0.32%
2020/11/24	0	0.00	24	65.63	65.40	-24	912	-2.63%
2020/11/23	4	67.45	4	67.18	66.80	0	897	0.00%
2020/11/20	21	66.81	6	67.00	67.10	15	895	1.68%
2020/11/19	8	64.86	5	65.08	65.40	3	843	0.36%
2020/11/16	0	0.00	2	63.05	63.00	-2	907	-0.22%
2020/11/13	1	63.00	3	63.30	63.00	-2	937	-0.21%
2020/11/11	0	0.00	3	61.40	61.80	-3	1,003	-0.30%
2020/11/10	0.2	62.10	0	0.00	61.70	0.2	1,014	0.02%
2020/11/09	0.2	63.00	0	0.00	61.80	0.2	1,054	0.01%
2020/11/06	4	62.20	4	62.90	62.20	0	1,057	0.00%
2020/11/05	0	0.00	2	62.05	61.90	-2	1,073	-0.19%
2020/11/03	2	60.60	0	0.00	60.40	2	1,090	0.18%
2020/11/02	1	60.80	0	0.00	60.60	1	1,118	0.09%
2020/10/30	1	61.40	0	0.00	61.00	1	1,141	0.09%
2020/10/28	1	61.80	0	0.00	61.60	1	1,197	0.08%
2020/10/27	0	0.00	1	62.30	62.00	-1	1,224	-0.08%
2020/10/26	4	62.20	0	0.00	62.30	4	1,239	0.32%
2020/10/22	1	62.80	0	0.00	62.80	1	1,297	0.08%
2020/10/21	0	0.00	5	62.60	62.80	-5	1,321	-0.38%
2020/10/20	1	61.70	4	61.48	61.60	-3	1,380	-0.22%
2020/10/19	0	0.00	2	62.15	62.00	-2	1,399	-0.14%
2020/10/16	1	61.90	1	61.90	61.30	0	1,416	0.00%
2020/10/15	1	62.00	1	61.90	62.20	0	1,439	0.00%
2020/10/14	1	62.20	2	62.60	62.40	-1	1,473	-0.07%
2020/10/13	1.1	62.21	0	0.00	62.10	1.1	1,549	0.07%
2020/10/08	0.5	64.00	1	63.90	63.70	-0.5	1,599	-0.03%
2020/10/07	1	63.80	0	0.00	63.90	1	1,644	0.06%
2020/09/30	0	0.00	1	62.90	62.60	-1	1,897	-0.05%
2020/09/25	3	62.17	1	64.60	62.20	2	2,290	0.09%
2020/09/24	1	64.80	2	64.20	64.20	-1	2,378	-0.04%
2020/09/23	4	65.60	4	66.50	65.60	0	2,471	0.00%
2020/09/22	6	66.00	1	66.20	66.20	5	2,589	0.19%
2020/09/21	1	67.00	1	67.00	67.00	0	2,784	0.00%
2020/09/18	1	68.30	0	0.00	66.00	1	2,818	0.04%
2020/09/17	0	0.00	7	67.86	67.90	-7	2,913	-0.24%
2020/09/15	0	0.00	1	67.10	67.10	-1	2,988	-0.03%
2020/09/08	1	66.80	0	0.00	66.50	1	3,428	0.03%
2020/09/07	1	66.60	0	0.00	66.60	1	3,480	0.03%
2020/09/04	1	66.40	0	0.00	67.40	1	3,543	0.03%
2020/09/02	1	67.00	0	0.00	66.50	1	3,710	0.03%
2020/08/28	5	68.00	0	0.00	68.00	5	3,784	0.13%
2020/08/26	4	69.70	6	70.87	68.80	-2	4,086	-0.05%
2020/08/25	5	68.30	6	69.07	69.60	-1	4,086	-0.02%
2020/08/21	0	0.00	2	65.35	65.50	-2	4,226	-0.05%
2020/08/20	5	64.60	11	66.55	63.90	-6	4,228	-0.14%
2020/08/19	2	69.85	1	70.30	69.80	1	4,160	0.02%
2020/08/18	0	0.00	2	71.60	71.40	-2	4,154	-0.05%
2020/08/17	8	71.20	1	71.10	71.20	7	4,136	0.17%
2020/08/13	0	0.00	3	69.93	69.70	-3	4,194	-0.07%
2020/08/12	0	0.00	1	68.80	69.50	-1	4,205	-0.02%
2020/08/11	1	69.60	2	69.30	69.50	-1	4,280	-0.02%
2020/08/10	2	69.60	1	69.40	68.60	1	4,306	0.02%
2020/08/07	1	69.30	0	0.00	69.20	1	4,371	0.02%
2020/08/06	3	70.73	4	71.23	70.30	-1	4,437	-0.02%
2020/08/05	1	69.10	5	69.36	70.00	-4	4,452	-0.09%
2020/08/04	2	69.10	1	69.30	69.20	1	4,476	0.02%
2020/08/03	1	68.00	3	67.83	68.10	-2	4,519	-0.04%
2020/07/31	2	66.65	0	0.00	66.60	2	4,653	0.04%
2020/07/30	1	67.90	0	0.00	67.60	1	4,744	0.02%
2020/07/29	3	67.97	0	0.00	67.90	3	4,741	0.06%
2020/07/28	0	0.00	3	67.57	66.40	-3	4,731	-0.06%
2020/07/27	3	66.83	0	0.00	66.30	3	4,713	0.06%
2020/07/24	1	67.10	0	0.00	66.50	1	4,702	0.02%
2020/07/23	4	69.58	1	70.20	69.50	3	4,661	0.06%
2020/07/22	1	71.10	1	70.90	70.40	0	4,667	0.00%
2020/07/21	1	70.50	3	70.17	70.50	-2	4,689	-0.04%
2020/07/20	3	68.90	0	0.00	68.80	3	4,672	0.06%
2020/07/17	4	73.23	5	73.22	73.30	-1	4,663	-0.02%
2020/07/15	0	0.00	2	74.15	73.50	-2	4,613	-0.04%
2020/07/14	7	74.99	2	74.60	74.50	5	4,613	0.11%
2020/07/13	1	76.20	4	75.65	76.60	-3	4,602	-0.07%
2020/07/10	4	73.45	8	73.34	73.50	-4	4,566	-0.09%
2020/07/09	5	76.34	3	76.00	76.20	2	4,497	0.04%
2020/07/08	3	78.07	3	79.17	78.20	0	4,419	0.00%
2020/07/07	6	78.48	3	79.03	78.00	3	4,417	0.07%
2020/07/06	12	80.70	6	80.52	80.70	6	4,331	0.14%
2020/07/03	2	76.35	7	76.59	76.50	-5	4,153	-0.12%
2020/07/02	6	74.92	19	74.72	75.50	-13	4,088	-0.32%
2020/07/01	16	74.59	13	73.97	74.20	3	4,022	0.07%
2020/06/30	19	73.75	23	73.83	73.60	-4	3,903	-0.10%
2020/06/29	0	0.00	6	70.07	70.20	-6	3,721	-0.16%
2020/06/24	15	70.13	16	70.17	69.70	-1	3,703	-0.03%
2020/06/23	2	68.05	4	68.05	68.20	-2	3,621	-0.06%
2020/06/22	15	68.68	10	69.20	67.80	5	3,592	0.14%
2020/06/19	11	69.39	15	69.39	68.90	-4	3,544	-0.11%
2020/06/18	33	66.66	17	66.44	67.50	16	3,367	0.48%
2020/06/17	0	0.00	1	64.40	65.20	-1	3,229	-0.03%
2020/06/16	2	64.95	1	64.80	64.80	1	3,239	0.03%
2020/06/15	0	0.00	10	64.04	64.20	-10	3,250	-0.31%
2020/06/12	1	61.50	2	62.85	63.00	-1	3,217	-0.03%
2020/06/11	12	64.56	8	65.50	63.40	4	3,183	0.13%
2020/06/10	19	65.95	19	66.14	66.00	0	3,142	0.00%
2020/06/09	0	0.00	4	64.85	64.30	-4	3,041	-0.13%
2020/06/08	0	0.00	1	64.30	64.20	-1	3,047	-0.03%
2020/06/05	2	64.35	1	63.50	64.20	1	3,031	0.03%
2020/06/04	3	64.00	81	63.86	63.60	-78	3,030	-2.57%
2020/06/03	32	65.63	16	65.88	64.50	16	2,990	0.54%
2020/06/02	31	63.59	23	64.15	65.30	8	2,782	0.29%
2020/06/01	6	62.68	10	62.81	62.50	-4	2,682	-0.15%
2020/05/29	33	62.56	10	62.65	62.30	23	2,655	0.87%
2020/05/28	46	63.27	41	63.39	61.80	5	2,616	0.19%
2020/05/27	4	61.88	29	61.74	61.50	-25	2,490	-1.00%
2020/05/26	1	62.10	3	62.90	61.60	-2	2,497	-0.08%
2020/05/25	4	61.60	6	61.85	62.00	-2	2,482	-0.08%
2020/05/22	2	61.95	3	61.93	61.00	-1	2,467	-0.04%
2020/05/21	14	62.49	24	63.42	62.60	-10	2,445	-0.41%
2020/05/20	17	61.82	2	61.70	62.50	15	2,388	0.63%
2020/05/19	4	62.53	3	61.87	61.50	1	2,340	0.04%
2020/05/18	7	61.81	7	62.29	61.80	0	2,313	0.00%
2020/05/14	10	61.49	9	61.63	59.70	1	2,213	0.05%
2020/05/13	19	62.36	9	62.44	61.50	10	2,209	0.45%
2020/05/12	1	60.80	4	61.08	61.20	-3	2,145	-0.14%
2020/05/11	16	59.66	3	60.50	60.40	13	2,131	0.61%
2020/05/08	28	60.49	2	60.55	60.40	26	2,139	1.22%
2020/05/07	6	61.23	17	61.05	61.80	-11	2,069	-0.53%
2020/05/06	19	57.65	10	57.62	58.10	9	1,943	0.46%
2020/05/05	0	0.00	1	53.10	52.90	-1	1,834	-0.05%
2020/05/04	1	53.20	0	0.00	53.00	1	1,835	0.05%
2020/04/30	1	52.80	0	0.00	52.90	1	1,834	0.05%
2020/04/28	6	52.32	0	0.00	52.00	6	1,845	0.33%
2020/04/27	2	52.65	0	0.00	52.70	2	1,863	0.11%
2020/04/24	4	53.10	4	53.40	52.70	0	1,842	0.00%
2020/04/23	1	52.20	1	51.90	51.70	0	1,808	0.00%
2020/04/22	3	50.35	0	0.00	51.50	3	1,805	0.17%
2020/04/21	4	53.35	3	52.30	51.50	1	1,794	0.06%
2020/04/17	1	52.50	0	0.00	53.00	1	1,762	0.06%
2020/04/16	3	53.23	2	53.45	53.60	1	1,752	0.06%
2020/04/15	1	52.30	0	0.00	52.20	1	1,720	0.06%
2020/04/14	1	51.80	5	52.28	52.20	-4	1,712	-0.23%
2020/04/13	5	51.66	0	0.00	51.00	5	1,698	0.29%
2020/04/10	1	51.20	7	51.89	51.70	-6	1,680	-0.36%
2020/04/09	1	50.70	3	51.23	51.20	-2	1,635	-0.12%
2020/04/07	5	49.54	1	50.00	49.60	4	1,644	0.24%
2020/04/06	1	47.60	5	46.57	49.35	-4	1,612	-0.25%
2020/04/01	2	45.63	0	0.00	45.60	2	1,581	0.13%
2020/03/30	7	45.67	4	45.83	45.85	3	1,633	0.18%
2020/03/27	3	44.85	6	44.65	44.50	-3	1,597	-0.19%
2020/03/26	3	42.35	0	0.00	42.50	3	1,553	0.19%
2020/03/25	4	42.11	3	42.00	41.65	1	1,562	0.06%
2020/03/24	4	40.45	2	40.58	40.40	2	1,565	0.13%
2020/03/23	3	39.40	0	0.00	39.10	3	1,550	0.19%
2020/03/20	4	40.74	4	41.45	41.55	0	1,539	0.00%
2020/03/19	0	0.00	2	37.78	39.50	-2	1,500	-0.13%
2020/03/16	0	0.00	1	45.00	45.00	-1	1,425	-0.07%
2020/03/13	4	43.99	1	44.00	44.50	3	1,401	0.21%
2020/03/12	4	50.38	0	0.00	48.60	4	1,351	0.30%
2020/03/10	3	53.50	6	53.83	55.00	-3	1,308	-0.23%
2020/03/09	0	0.00	1	57.70	55.30	-1	1,285	-0.08%
2020/03/03	1	59.30	1	59.10	58.10	0	1,269	0.00%
2020/03/02	0	0.00	1	57.00	58.40	-1	1,256	-0.08%
2020/02/27	0	0.00	1	58.00	57.30	-1	1,272	-0.08%
2020/02/25	1	57.20	2	57.05	57.10	-1	1,242	-0.08%
2020/02/24	2	58.50	1	57.80	57.80	1	1,237	0.08%
2020/02/20	0	0.00	1	58.80	58.40	-1	1,225	-0.08%
2020/02/19	6	59.77	5	59.10	58.90	1	1,222	0.08%
2020/02/18	1	59.40	0	0.00	59.40	1	1,209	0.08%
2020/02/17	0	59.00	2	59.40	58.90	-2	1,195	-0.17%
2020/02/14	5	59.70	4	59.93	59.30	1	1,192	0.08%
2020/02/13	0	0.00	1	58.40	58.40	-1	1,121	-0.09%
2020/02/12	0	0.00	2	57.90	58.10	-2	1,112	-0.18%
2020/02/11	4	56.98	1	57.40	58.20	3	1,077	0.28%
2020/02/07	1	53.10	4	53.88	53.40	-3	1,035	-0.29%
2020/02/05	1	51.70	7	51.90	51.70	-6	1,006	-0.60%
2020/02/03	12	52.45	9	51.86	52.10	3	991	0.30%
2020/01/30	0	0.00	3	58.60	55.60	-3	961	-0.31%
2020/01/16	1	59.60	1	59.70	59.40	0	916	0.00%
2020/01/15	20	59.60	0	0.00	59.40	20	923	2.17%
2020/01/14	0	0.00	1	59.60	59.60	-1	913	-0.11%
2020/01/10	0	0.00	2	59.15	58.40	-2	920	-0.22%
2020/01/09	8	58.11	6	58.18	58.10	2	908	0.22%
2020/01/08	3	57.70	0	0.00	57.70	3	914	0.33%
2020/01/07	0	0.00	2	58.30	58.40	-2	906	-0.22%
2020/01/02	4	60.73	4	61.13	60.50	0	902	0.00%
2019/12/31	4	60.55	3	60.50	60.10	1	873	0.11%
2019/12/27	0	0.00	4	60.08	59.60	-4	833	-0.48%
2019/12/26	0	0.00	2	60.30	60.00	-2	835	-0.24%
2019/12/25	21	60.22	16	60.35	60.10	5	828	0.60%
2019/12/19	1	57.40	2	57.40	58.80	-1	787	-0.13%
2019/12/10	2	57.90	0	0.00	57.90	2	779	0.26%
2019/12/09	0	0.00	1	58.60	58.40	-1	776	-0.13%
2019/12/06	0	0.00	1	58.30	58.10	-1	776	-0.13%
2019/12/03	1	57.90	0	0.00	58.00	1	781	0.13%
2019/11/29	0	0.00	1	58.90	58.80	-1	783	-0.13%
2019/11/28	3	59.03	3	59.20	58.60	0	807	0.00%
2019/11/27	2	59.50	0	0.00	59.40	2	800	0.25%
2019/11/25	1	58.60	0	0.00	58.50	1	770	0.13%
2019/11/22	1	59.50	1	59.30	58.80	0	775	0.00%
2019/11/21	1	58.50	0	0.00	58.60	1	779	0.13%
2019/11/15	1	58.80	1	59.40	58.90	0	800	0.00%
2019/11/06	1	58.50	0	0.00	58.60	1	826	0.12%
2019/11/04	2	59.20	0	0.00	58.70	2	855	0.23%
2019/11/01	1	58.40	1	58.70	59.00	0	854	0.00%
2019/10/29	1	58.20	0	0.00	57.90	1	855	0.12%
2019/10/28	1	58.50	0	0.00	58.20	1	855	0.12%
2019/10/24	1	58.90	1	59.00	59.20	0	868	0.00%
2019/10/23	1	58.70	0	0.00	58.60	1	882	0.11%
2019/10/18	1	59.50	1	59.90	59.90	0	893	0.00%
2019/10/17	1	58.90	0	0.00	58.90	1	887	0.11%
2019/10/08	2	57.05	1	57.00	56.60	1	977	0.10%
2019/09/27	0	0.00	1	59.20	59.70	-1	1,157	-0.09%
2019/09/26	1	58.70	0	0.00	58.50	1	1,159	0.09%
2019/09/25	1	60.10	0	0.00	59.30	1	1,179	0.08%
2019/09/20	2	59.20	0	0.00	59.20	2	1,226	0.16%
2019/09/16	1	59.20	0	0.00	59.10	1	1,388	0.07%
2019/09/10	0	0.00	1	60.10	60.10	-1	1,488	-0.07%
2019/09/09	4	60.60	0	0.00	60.50	4	1,531	0.26%
2019/09/06	0	0.00	2	62.00	61.50	-2	1,542	-0.13%
2019/09/03	0	0.00	1	63.90	62.60	-1	1,675	-0.06%
2019/09/02	2	62.80	2	62.25	63.40	0	1,691	0.00%
2019/08/30	1	61.20	3	61.20	61.10	-2	1,678	-0.12%
2019/08/29	5	60.98	0	0.00	61.10	5	1,701	0.29%
2019/08/28	2	61.80	1	61.50	61.50	1	1,707	0.06%
2019/08/27	3	60.70	0	0.00	60.70	3	1,708	0.18%
2019/08/26	1	59.30	0	0.00	59.20	1	1,718	0.06%
2019/08/23	1	60.40	0	0.00	60.70	1	1,721	0.06%
2019/08/21	2	61.80	1	61.80	61.30	1	1,774	0.06%
2019/08/20	1	60.60	0	0.00	60.10	1	1,758	0.06%
2019/08/19	0	0.00	4	61.03	60.20	-4	1,767	-0.23%
2019/08/16	0	0.00	2	61.00	60.70	-2	1,777	-0.11%
2019/08/14	0	0.00	16	61.14	60.80	-16	1,778	-0.90%
2019/08/13	2	63.40	0	0.00	62.70	2	1,743	0.11%
2019/08/12	0	0.00	0	64.00	63.70	0	1,753	0.00%
2019/08/06	1	61.30	0	0.00	62.60	1	1,835	0.05%
2019/08/05	2	64.90	1	64.50	63.80	1	1,886	0.05%
2019/08/02	1	65.90	0	0.00	65.80	1	1,979	0.05%
2019/07/24	2	68.10	0	0.00	68.00	2	2,220	0.09%
2019/07/23	1	67.90	0	0.00	67.60	1	2,220	0.05%
2019/07/22	4	68.93	0	0.00	68.40	4	2,215	0.18%
2019/07/17	0	0.00	5	69.14	69.00	-5	2,185	-0.23%
2019/07/12	0	0.00	3	67.60	67.50	-3	2,138	-0.14%
2019/07/11	7	66.90	0	0.00	67.00	7	2,128	0.33%
2019/07/10	2	68.00	6	67.85	68.00	-4	2,090	-0.19%
2019/07/09	2	70.35	3	70.17	70.00	-1	2,063	-0.05%
2019/07/08	3	68.80	3	69.60	69.80	0	2,032	0.00%
2019/07/05	2	68.55	10	68.10	68.60	-8	2,008	-0.40%
2019/07/04	12	67.83	1	67.60	67.60	11	1,997	0.55%
2019/07/03	1	66.90	0	0.00	67.10	1	1,994	0.05%
2019/07/02	1	67.60	1	67.50	67.50	0	2,012	0.00%
2019/07/01	10	66.81	0	0.00	67.00	10	2,005	0.50%
2019/06/28	1	66.20	1	66.00	66.00	0	2,001	0.00%
2019/06/26	1	67.80	1	67.10	67.10	0	1,973	0.00%
2019/06/25	5	67.98	2	67.70	67.70	3	1,965	0.15%
2019/06/24	8	68.28	3	68.47	69.20	5	1,935	0.26%
2019/06/21	4	73.60	23	73.74	73.40	-19	1,889	-1.01%
2019/06/20	4	73.25	2	73.20	73.20	2	1,840	0.11%
2019/06/19	6	72.65	3	72.33	72.40	3	1,868	0.16%
2019/06/18	3	71.20	0	0.00	71.80	3	2,009	0.15%
2019/06/17	2	70.15	2	70.15	70.50	0	1,990	0.00%
2019/06/14	3	68.83	2	68.95	68.90	1	1,964	0.05%
2019/06/12	2	66.90	1	66.60	69.70	1	1,949	0.05%
2019/06/11	1	67.50	0	0.00	67.70	1	1,919	0.05%
2019/06/10	0	0.00	2	68.30	68.00	-2	1,937	-0.10%
2019/06/03	1	68.30	0	0.00	68.20	1	2,183	0.05%
2019/05/31	1	69.10	0	0.00	68.60	1	2,187	0.05%
2019/05/30	1	68.40	2	68.40	68.90	-1	2,231	-0.04%
2019/05/29	1	68.80	3	69.00	67.60	-2	2,294	-0.09%
2019/05/28	5	68.12	3	68.23	68.90	2	2,292	0.09%
2019/05/24	1	65.40	0	0.00	65.30	1	2,301	0.04%
2019/05/22	1	65.00	0	0.00	64.60	1	2,302	0.04%
2019/05/20	1	64.80	1	64.80	65.00	0	2,331	0.00%
2019/05/16	3	66.27	1	66.40	65.50	2	2,368	0.08%
2019/05/15	17	66.02	1	67.20	66.00	16	2,369	0.68%
2019/05/14	5	63.36	1	63.50	65.30	4	2,374	0.17%
2019/05/13	5	68.26	7	66.30	65.00	-2	2,366	-0.08%
2019/05/10	6	72.30	7	73.41	71.20	-1	2,312	-0.04%
2019/05/09	0	0.00	1	77.00	76.40	-1	2,228	-0.04%
2019/05/08	5	77.80	7	78.10	78.00	-2	2,178	-0.09%
2019/05/07	1	77.00	1	77.50	77.50	0	2,165	0.00%
2019/05/06	1	75.90	1	76.10	76.10	0	2,197	0.00%
2019/05/03	1	78.90	0	0.00	78.10	1	2,216	0.05%
2019/05/02	0	0.00	6	76.68	77.90	-6	2,177	-0.28%
2019/04/30	0	0.00	1	75.30	75.50	-1	2,145	-0.05%
2019/04/29	1	73.80	1	74.80	74.60	0	2,176	0.00%
2019/04/26	1	74.10	0	0.00	74.50	1	2,409	0.04%
2019/04/24	0	0.00	15	74.07	73.60	-15	2,533	-0.59%
2019/04/22	10	73.60	1	73.50	73.50	9	2,534	0.36%
2019/04/19	3	74.53	1	74.10	73.90	2	2,553	0.08%
2019/04/18	2	75.75	0	0.00	74.60	2	2,593	0.08%
2019/04/17	15	75.74	7	76.20	75.80	8	2,619	0.31%
2019/04/16	0	0.00	18	75.52	75.80	-18	2,659	-0.68%
2019/04/15	18	75.17	5	75.24	75.20	13	2,663	0.49%
2019/04/12	1	76.40	0	0.00	76.40	1	2,654	0.04%
2019/04/11	2	77.10	0	0.00	76.40	2	2,660	0.08%
2019/04/10	3	77.30	1	77.60	77.20	2	2,656	0.08%
2019/04/09	4	78.00	0	0.00	78.10	4	2,686	0.15%
2019/04/08	3	78.97	7	79.19	78.60	-4	2,744	-0.15%
2019/04/03	0	0.00	4	77.90	78.00	-4	2,724	-0.15%
2019/04/02	1	77.30	2	77.90	77.30	-1	2,723	-0.04%
2019/04/01	1	77.60	0	0.00	77.50	1	2,722	0.04%
2019/03/29	0	0.00	5	76.68	77.50	-5	2,721	-0.18%
2019/03/28	1	76.00	0	0.00	76.00	1	2,744	0.04%
2019/03/27	2	76.75	1	76.90	76.60	1	2,763	0.04%
2019/03/26	1	76.10	0	0.00	76.30	1	2,823	0.04%
2019/03/25	4	76.60	4	76.68	76.40	0	2,851	0.00%
2019/03/22	22	79.20	20	78.10	78.10	2	2,902	0.07%
2019/03/21	5	81.30	8	80.95	79.20	-3	2,870	-0.10%
2019/03/20	14	77.79	7	78.23	78.50	7	2,721	0.26%
2019/03/18	0	77.50	0	0.00	77.30	0	2,780	0.00%
2019/03/15	6	77.77	8	77.85	77.30	-2	2,810	-0.07%
2019/03/14	2	78.85	2	78.50	78.50	0	2,825	0.00%
2019/03/13	1	78.60	1	78.40	78.30	0	2,905	0.00%
2019/03/12	5	78.68	3	78.60	77.60	2	2,904	0.07%
2019/03/11	3	77.67	17	77.55	78.30	-14	2,904	-0.48%
2019/03/08	18	77.23	8	77.80	76.60	10	2,901	0.34%
2019/03/07	1	74.90	61	76.10	74.90	-60	2,770	-2.17%
2019/03/06	1	76.20	80	75.98	75.90	-79	2,805	-2.82%
2019/03/05	10	75.80	2	77.55	75.80	8	2,873	0.28%
2019/03/04	0	0.00	54	76.62	76.30	-54	2,850	-1.89%
2019/02/27	0	0.00	55	74.40	74.40	-55	2,825	-1.95%
2019/02/26	20	74.40	2	74.50	74.00	18	2,839	0.63%
2019/02/25	53	74.07	0	0.00	73.90	53	2,855	1.86%
2019/02/22	50	73.90	0	0.00	73.80	50	2,901	1.72%
2019/02/21	1	73.90	12	73.73	73.80	-11	2,933	-0.38%
2019/02/20	29	73.13	1	73.90	72.80	28	2,975	0.94%
2019/02/19	21	72.33	3	73.07	73.50	18	3,012	0.60%
2019/02/18	83	71.44	1	71.70	71.50	82	3,041	2.70%
2019/02/15	6	72.87	0	0.00	72.50	6	3,085	0.19%
2019/02/14	0	0.00	1	73.90	74.40	-1	3,133	-0.03%
2019/02/13	7	72.89	1	72.70	73.80	6	3,155	0.19%
2019/02/12	1	73.50	0	0.00	73.30	1	3,316	0.03%
2019/02/11	0	0.00	1	76.10	75.00	-1	3,353	-0.03%
2019/01/30	1	76.40	0	0.00	76.30	1	3,433	0.03%
2019/01/29	1	75.80	1	75.00	76.30	0	3,523	0.00%
2019/01/28	0	0.00	31	76.45	75.50	-31	3,617	-0.86%
2019/01/25	36	76.06	5	76.72	76.30	31	3,645	0.85%
2019/01/24	5	78.24	11	79.22	77.40	-6	3,687	-0.16%
2019/01/23	0	0.00	5	77.80	78.30	-5	3,698	-0.14%
2019/01/22	10	77.99	22	77.85	77.50	-12	3,710	-0.32%
2019/01/21	9	77.14	5	77.18	77.30	4	3,709	0.11%
2019/01/18	102	79.72	93	79.88	77.20	9	3,689	0.24%	大買/
2019/01/17	18	78.04	10	77.42	78.40	8	3,472	0.23%
2019/01/16	2	74.90	35	74.87	74.60	-33	3,375	-0.98%
2019/01/15	36	74.24	1	73.90	74.40	35	3,390	1.03%
2019/01/14	0	0.00	1	73.80	73.60	-1	3,432	-0.03%
2019/01/11	1	72.90	1	74.50	73.50	0	3,444	0.00%
2019/01/10	4	73.95	2	74.30	73.70	2	3,425	0.06%
2019/01/09	1	76.90	3	76.83	76.70	-2	3,393	-0.06%
2019/01/08	2	76.25	1	76.20	76.10	1	3,392	0.03%
2019/01/07	1	75.90	1	75.50	75.80	0	3,376	0.00%
2019/01/04	2	73.45	5	73.76	74.50	-3	3,456	-0.09%
2019/01/03	3	74.50	2	74.75	74.40	1	3,460	0.03%
2019/01/02	1	75.40	3	74.63	74.80	-2	3,470	-0.06%
2018/12/28	7	75.04	2	74.90	75.00	5	3,484	0.14%
2018/12/27	4	77.08	4	76.90	76.50	0	3,484	0.00%
2018/12/26	0	0.00	16	75.15	74.00	-16	3,427	-0.47%
2018/12/25	31	74.06	2	74.05	74.70	29	3,416	0.85%
2018/12/24	3	75.87	1	76.40	75.40	2	3,407	0.06%
2018/12/22	0	0.00	15	76.37	75.80	-15	3,409	-0.44%
2018/12/21	2	75.30	66	75.86	76.10	-64	3,426	-1.87%
2018/12/20	48	74.54	10	75.02	73.90	38	3,477	1.09%
2018/12/19	27	75.22	0	0.00	74.80	27	3,462	0.78%
2018/12/18	5	77.60	3	78.60	77.70	2	3,436	0.06%
2018/12/17	6	79.42	8	79.81	78.70	-2	3,408	-0.06%
2018/12/14	12	77.67	2	77.90	78.10	10	3,350	0.30%
2018/12/13	20	77.80	22	78.53	77.80	-2	3,345	-0.06%
2018/12/12	0	0.00	11	78.85	78.10	-11	3,326	-0.33%
2018/12/11	1	79.80	12	78.60	78.20	-11	3,336	-0.33%
2018/12/10	0	0.00	2	76.70	77.00	-2	3,333	-0.06%
2018/12/07	2.8	75.20	7	74.91	75.70	-4.2	3,292	-0.13%
2018/12/06	12	74.30	2	71.90	73.00	10	3,261	0.31%
2018/12/05	4	76.20	6	77.02	78.00	-2	3,165	-0.06%
2018/12/04	0	0.00	4	76.83	77.10	-4	3,163	-0.13%
2018/12/03	1	77.60	3	77.50	77.90	-2	3,156	-0.06%
2018/11/30	0	0.00	1	76.00	76.00	-1	3,114	-0.03%
2018/11/29	7	76.67	3	75.77	74.30	4	3,089	0.13%
2018/11/28	5	73.98	5	74.24	74.00	0	3,045	0.00%
2018/11/27	1	71.80	0	0.00	72.10	1	2,998	0.03%
2018/11/26	4	70.40	1	70.90	71.50	3	2,978	0.10%
2018/11/22	3	69.93	5	71.44	69.30	-2	3,072	-0.07%
2018/11/21	2	71.10	0	0.00	71.70	2	3,042	0.07%
2018/11/20	1	69.30	1	69.30	69.60	0	2,999	0.00%
2018/11/19	6	68.52	7	68.76	69.30	-1	2,978	-0.03%
2018/11/16	1	66.90	2	66.75	66.80	-1	2,939	-0.03%
2018/11/15	29	66.63	28	66.96	67.10	1	2,920	0.03%
2018/11/14	46.2	66.34	39	66.88	65.50	7.2	2,898	0.25%
2018/11/13	3	65.07	9	64.70	66.20	-6	2,870	-0.21%
2018/11/12	1	64.80	0	0.00	64.40	1	2,895	0.03%
2018/11/09	17	65.25	13	65.48	65.30	4	2,911	0.14%
2018/11/08	26	62.86	16	63.33	63.20	10	2,768	0.36%
2018/11/07	1	64.60	20	63.60	64.20	-19	2,763	-0.69%
2018/11/06	3	63.60	3	62.77	61.50	0	2,824	0.00%
2018/11/05	3	61.20	3	62.93	61.60	0	3,068	0.00%
2018/11/02	0	0.00	1	60.00	59.10	-1	3,064	-0.03%
2018/11/01	2	58.95	5	59.04	59.10	-3	3,096	-0.10%
2018/10/31	0	0.00	2	55.35	56.90	-2	3,100	-0.06%
2018/10/30	1	51.40	2	53.20	52.00	-1	3,059	-0.03%
2018/10/29	3	53.93	1	55.50	53.20	2	3,073	0.07%
2018/10/26	1	55.50	0	0.00	55.40	1	3,076	0.03%
2018/10/25	1	54.00	3	54.10	55.10	-2	3,081	-0.06%
2018/10/24	1	56.20	1	57.20	56.60	0	3,095	0.00%
2018/10/23	2	57.60	0	0.00	57.60	2	3,109	0.06%
2018/10/22	7	58.34	6	58.60	59.50	1	3,102	0.03%
2018/10/19	2	54.35	5	55.22	55.90	-3	3,074	-0.10%
2018/10/17	0	0.00	2	56.95	56.70	-2	3,122	-0.06%
2018/10/15	3	54.97	0	0.00	54.50	3	3,111	0.10%
2018/10/12	5	52.44	5	53.42	54.20	0	3,089	0.00%
2018/10/11	2	57.70	0	0.00	57.70	2	3,012	0.07%
2018/10/09	0	0.00	1	63.20	64.10	-1	3,001	-0.03%
2018/10/08	2	61.90	1	63.00	62.80	1	2,996	0.03%
2018/10/05	3	64.47	0	0.00	62.80	3	3,024	0.10%
2018/10/04	0	0.00	1	67.50	67.00	-1	3,004	-0.03%
2018/10/03	2	67.90	0	0.00	67.90	2	3,015	0.07%
2018/10/01	1	69.00	0	0.00	69.10	1	3,091	0.03%
2018/09/27	1	69.90	3	70.37	69.80	-2	3,194	-0.06%
2018/09/26	1	68.00	0	0.00	69.00	1	3,150	0.03%
2018/09/25	0	0.00	2	68.70	68.00	-2	3,177	-0.06%
2018/09/20	2	67.90	1	68.50	67.30	1	3,181	0.03%
2018/09/19	0	0.00	2	69.00	69.00	-2	3,195	-0.06%
2018/09/18	5	68.00	5	67.70	68.20	0	3,231	0.00%
2018/09/17	2	69.40	22	69.38	68.80	-20	3,239	-0.62%
2018/09/14	15	67.99	6	68.07	68.70	9	3,239	0.28%
2018/09/13	13	66.80	0	0.00	65.50	13	3,216	0.40%
2018/09/12	0	0.00	13	65.51	66.00	-13	3,248	-0.40%
2018/09/11	1	65.70	1	65.50	66.80	0	3,308	0.00%
2018/09/10	11	66.25	4	67.10	65.00	7	3,350	0.21%
2018/09/07	1	67.20	0	0.00	66.60	1	3,380	0.03%
2018/09/06	1	68.50	0	0.00	68.10	1	3,680	0.03%
2018/09/05	1	67.90	1	67.90	67.60	0	4,069	0.00%
2018/09/04	7	68.46	0	0.00	68.90	7	4,115	0.17%
2018/09/03	0	0.00	4	68.00	68.00	-4	4,216	-0.09%
2018/08/31	1	70.50	2	69.85	70.00	-1	4,264	-0.02%
2018/08/30	1	69.50	1	69.50	69.40	0	4,345	0.00%
2018/08/29	20	68.70	19	68.19	69.20	1	4,462	0.02%
2018/08/28	12	71.98	8	73.60	71.70	4	4,382	0.09%
2018/08/27	5	72.80	3	72.57	73.00	2	4,448	0.04%
2018/08/24	5	72.76	15	72.60	72.60	-10	4,492	-0.22%
2018/08/23	0	0.00	17	72.70	72.70	-17	4,622	-0.37%
2018/08/20	2	75.05	4	74.78	75.60	-2	5,106	-0.04%
2018/08/17	16	75.75	9	76.38	74.70	7	5,578	0.13%
2018/08/16	2	74.30	1	74.70	74.70	1	5,763	0.02%
2018/08/15	2	75.70	2	75.45	75.30	0	5,826	0.00%
2018/08/14	6	75.38	12	74.25	75.30	-6	6,040	-0.10%
2018/08/13	5	72.94	5	73.46	74.20	0	6,279	0.00%
2018/08/10	55	76.97	64	75.13	72.10	-9	6,857	-0.13%
2018/08/09	1	74.80	4	75.73	75.70	-3	6,825	-0.04%
2018/08/08	13	74.68	5	75.18	74.50	8	6,894	0.12%
2018/08/07	14	72.94	31	73.30	73.90	-17	6,879	-0.25%
2018/08/06	49	71.88	22	71.98	72.00	27	6,837	0.39%
2018/08/03	13	70.91	2	70.55	71.60	11	6,880	0.16%
2018/08/02	0	0.00	1	69.00	68.90	-1	6,983	-0.01%
2018/08/01	1	71.70	1	71.10	71.00	0	6,988	0.00%
2018/07/31	0	0.00	1	71.40	71.40	-1	7,005	-0.01%
2018/07/30	1	71.30	0	0.00	70.40	1	7,019	0.01%
2018/07/27	1	70.70	3	70.53	70.30	-2	7,055	-0.03%
2018/07/26	1	70.00	0	0.00	70.20	1	7,211	0.01%
2018/07/25	1	69.60	1	69.50	69.40	0	7,276	0.00%
2018/07/24	6	68.87	3	67.63	68.90	3	7,359	0.04%
2018/07/20	1	69.00	15	68.93	68.10	-14	7,387	-0.19%
2018/07/19	1	69.10	1	69.50	69.10	0	7,408	0.00%
2018/07/18	29	69.97	0	0.00	68.70	29	7,475	0.39%
2018/07/17	15	70.17	15	70.93	69.50	0	7,488	0.00%
2018/07/16	10	70.40	0	0.00	70.50	10	7,516	0.13%
2018/07/13	3	70.97	11	71.34	70.90	-8	7,530	-0.11%
2018/07/12	1	70.00	0	0.00	69.60	1	7,555	0.01%
2018/07/11	0	0.00	6	69.87	69.30	-6	7,670	-0.08%
2018/07/10	5	70.38	12	69.35	70.20	-7	7,735	-0.09%
2018/07/09	0	0.00	50	69.07	70.00	-50	7,722	-0.65%
2018/07/06	34	68.46	1	67.30	68.50	33	7,741	0.43%
2018/07/05	18	68.72	24	66.81	66.10	-6	7,699	-0.08%
2018/07/04	0	0.00	9	71.20	70.40	-9	7,711	-0.12%
2018/07/03	6	75.33	6	74.53	72.40	0	7,721	0.00%
2018/07/02	1	75.20	1	75.20	75.00	0	7,740	0.00%
2018/06/29	4	76.75	4	76.63	77.30	0	7,766	0.00%
2018/06/27	6	78.22	8	78.25	76.30	-2	7,895	-0.03%
2018/06/26	0	0.00	1	75.50	77.00	-1	7,873	-0.01%
2018/06/25	10	76.35	2	76.35	76.30	8	7,899	0.10%
2018/06/22	0	0.00	1	74.60	74.60	-1	7,905	-0.01%
2018/06/21	4	75.93	5	76.40	75.80	-1	7,918	-0.01%
2018/06/20	3	75.80	0	0.00	75.30	3	7,923	0.04%
2018/06/19	2	77.95	2	79.35	77.50	0	7,879	0.00%
2018/06/15	4	78.78	7	79.29	79.30	-3	7,875	-0.04%
2018/06/14	70	82.29	44	82.53	79.00	26	7,838	0.33%
2018/06/13	15	81.66	57	82.44	82.70	-42	7,564	-0.56%
2018/06/12	3	78.37	12	77.67	77.70	-9	7,416	-0.12%
2018/06/11	6	77.72	2	77.95	77.70	4	7,395	0.05%
2018/06/08	1	80.50	18	78.80	79.30	-17	7,358	-0.23%
2018/06/07	24	79.98	2	79.75	79.00	22	7,350	0.30%
2018/06/06	10	79.37	12	79.28	81.00	-2	7,473	-0.03%
2018/06/05	11	78.29	15	77.43	77.20	-4	7,371	-0.05%
2018/06/04	43	78.50	68	78.35	77.90	-25	7,364	-0.34%
2018/06/01	26	77.53	6	77.63	77.50	20	7,330	0.27%
2018/05/31	25	78.83	4	79.05	76.60	21	7,360	0.29%
2018/05/30	55	77.55	36	78.67	78.30	19	7,275	0.26%
2018/05/29	89	78.02	13	78.85	77.70	76	7,266	1.05%
2018/05/28	39	82.35	55	83.64	80.70	-16	7,153	-0.22%
2018/05/25	55	82.52	69	81.79	82.00	-14	6,946	-0.20%
2018/05/24	22	79.31	84	78.90	78.90	-62	6,501	-0.95%
2018/05/23	21	77.70	15	77.20	77.70	6	6,350	0.09%
2018/05/22	23	77.37	33	77.69	77.80	-10	6,445	-0.16%
2018/05/21	58	77.30	59	79.01	76.00	-1	6,596	-0.02%
2018/05/18	80	77.84	155	78.34	77.00	-75	6,560	-1.14%	大賣/
2018/05/17	6	71.98	198	72.70	75.00	-192	5,997	-3.20%	大賣/鉅額交易
2018/05/16	24	68.19	23	67.56	68.20	1	5,804	0.02%
2018/05/15	4	65.68	12	65.77	65.30	-8	5,714	-0.14%
2018/05/14	25	64.31	23	65.36	64.30	2	5,849	0.03%
2018/05/11	14	65.88	57	65.80	65.30	-43	5,881	-0.73%
2018/05/10	50	63.03	31	64.55	65.30	19	5,889	0.32%
2018/05/09	23	61.27	9	61.69	61.90	14	5,813	0.24%
2018/05/08	2	61.50	3	61.00	61.00	-1	5,856	-0.02%
2018/05/07	1	60.40	0	0.00	60.50	1	5,994	0.02%
2018/05/04	3	62.70	2	62.20	61.30	1	6,015	0.02%
2018/05/03	46	63.40	15	64.43	62.50	31	6,039	0.51%
2018/05/02	5	65.84	4	67.08	64.40	1	6,126	0.02%
2018/04/30	1	61.80	4	65.10	65.60	-3	6,211	-0.05%
2018/04/27	1	59.80	0	0.00	59.70	1	6,243	0.02%
2018/04/26	1	60.80	2	60.00	59.70	-1	6,375	-0.02%
2018/04/25	2	61.90	101	61.16	61.90	-99	6,572	-1.51%	大賣/
2018/04/24	4	61.33	4	61.73	60.90	0	6,863	0.00%
2018/04/23	2	65.90	1	65.40	64.80	1	6,873	0.01%
2018/04/20	15	65.73	11	67.01	66.50	4	7,042	0.06%
2018/04/19	2	65.15	1	65.90	65.00	1	7,113	0.01%
2018/04/18	4	64.93	2	63.30	65.30	2	7,182	0.03%
2018/04/17	35	66.19	12	63.47	62.70	23	7,295	0.32%
2018/04/16	48	69.20	6	69.07	68.60	42	7,952	0.53%
2018/04/13	25	70.80	24	71.00	71.00	1	8,232	0.01%
2018/04/12	1	71.30	1	71.30	71.20	0	8,421	0.00%
2018/04/11	2	74.05	2	74.30	73.40	0	8,610	0.00%
2018/04/10	21	74.17	1	74.10	73.00	20	8,841	0.23%
2018/04/09	22	78.50	25	78.61	78.60	-3	9,170	-0.03%
2018/04/03	3	74.07	4	75.28	77.60	-1	9,399	-0.01%
2018/04/02	2	75.60	1	78.10	75.20	1	9,485	0.01%
2018/03/31	78	78.97	10	79.47	77.80	68	9,577	0.71%
2018/03/30	7	77.06	18	77.81	77.90	-11	9,588	-0.11%
2018/03/29	3	75.13	9	75.20	75.40	-6	9,678	-0.06%
2018/03/28	6	75.20	5	75.30	75.30	1	9,808	0.01%
2018/03/27	36	76.23	14	75.99	75.50	22	10,046	0.22%
2018/03/26	8	74.74	12	74.60	75.40	-4	10,346	-0.04%
2018/03/23	17	71.09	17	72.61	72.20	0	10,551	0.00%
2018/03/22	40	74.95	30	74.04	73.90	10	10,999	0.09%
2018/03/21	69	75.71	22	75.15	75.00	47	11,374	0.41%
2018/03/20	29	76.66	7	76.56	76.20	22	11,874	0.19%
2018/03/19	37	77.57	3	77.63	77.60	34	12,290	0.28%
2018/03/16	22	78.28	37	78.34	77.10	-15	12,824	-0.12%
2018/03/15	2	74.85	0	0.00	74.60	2	13,107	0.02%
2018/03/14	9	74.79	3	74.60	74.50	6	13,477	0.04%
2018/03/13	124	74.19	12	75.51	74.00	112	13,774	0.81%	大買/鉅額交易
2018/03/12	16	75.02	58	75.62	74.30	-42	14,048	-0.30%
2018/03/09	36	71.01	8	71.16	71.10	28	14,149	0.20%
2018/03/08	5	70.20	6	70.38	70.80	-1	14,178	-0.01%
2018/03/07	2	69.60	11	70.25	69.40	-9	14,177	-0.06%
2018/03/06	11	69.86	6	71.08	70.30	5	14,184	0.04%
2018/03/05	2	71.70	0	0.00	70.70	2	14,144	0.01%
2018/03/02	14	72.77	5	72.98	72.10	9	14,190	0.06%
2018/03/01	4	72.13	7	72.03	72.00	-3	14,156	-0.02%
2018/02/27	9	71.91	17	71.10	71.10	-8	14,174	-0.06%
2018/02/26	11	71.89	6	72.20	71.30	5	14,159	0.04%
2018/02/23	19	72.03	25	72.82	72.30	-6	14,191	-0.04%
2018/02/22	43	70.50	8	70.88	71.30	35	14,195	0.25%
2018/02/21	75	72.22	32	73.04	71.10	43	14,417	0.30%
2018/02/12	9	78.78	35	78.80	74.90	-26	14,270	-0.18%
2018/02/09	28	76.69	30	78.37	80.70	-2	14,139	-0.01%
2018/02/08	12	79.01	31	79.02	79.80	-19	14,146	-0.13%
2018/02/07	26	82.47	50	84.27	82.10	-24	14,362	-0.17%
2018/02/06	65	81.10	51	82.62	82.60	14	14,472	0.10%
2018/02/05	2	80.30	29	81.26	86.40	-27	14,630	-0.18%
2018/02/02	16	84.83	11	84.13	83.50	5	14,973	0.03%
2018/02/01	15	83.47	16	84.09	83.50	-1	15,549	-0.01%
2018/01/31	11	82.81	12	83.48	83.10	-1	15,887	-0.01%
2018/01/30	46	84.50	14	85.13	83.50	32	16,088	0.20%
2018/01/29	11	87.26	14	87.18	87.70	-3	15,949	-0.02%
2018/01/26	37	86.92	33	86.52	86.70	4	15,963	0.03%
2018/01/25	42	90.33	33	90.89	86.70	9	16,193	0.06%
2018/01/24	45	88.41	37	88.42	89.00	8	15,973	0.05%
2018/01/23	52	87.31	34	87.44	87.30	18	15,877	0.11%
2018/01/22	43	87.26	38	87.32	86.50	5	15,761	0.03%
2018/01/19	55	85.87	50	86.61	86.50	5	15,617	0.03%
2018/01/18	58	85.94	68	85.67	85.30	-10	15,479	-0.06%
2018/01/17	16	82.17	16	82.41	81.80	0	15,219	0.00%
2018/01/16	18	80.60	15	81.05	81.90	3	15,274	0.02%
2018/01/15	11	82.19	11	82.16	82.80	0	15,235	0.00%
2018/01/12	22	82.39	23	82.58	82.10	-1	15,204	-0.01%
2018/01/11	19	82.70	20	82.12	81.50	-1	15,228	-0.01%
2018/01/10	75	84.55	57	83.49	83.00	18	15,164	0.12%
2018/01/09	46	90.77	21	90.22	85.00	25	14,413	0.17%
2018/01/08	28	94.85	34	95.07	94.20	-6	14,090	-0.04%
2018/01/05	26	94.27	22	94.15	93.90	4	13,981	0.03%
2018/01/04	8	90.49	9	90.53	92.30	-1	13,846	-0.01%
2018/01/03	27	92.28	13	92.63	89.70	14	13,736	0.10%
2018/01/02	18	88.49	49	88.18	92.70	-31	13,457	-0.23%