橘子 (6180)-玉山-嘉義券商分點個股進出

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
72.1
漲跌
▲0.3
漲幅
+0.42%
成交量
377張
產業
上櫃文化創意指數
500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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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	2	69.90	0	0.00	70.50	2	1,289	0.16%
2024/04/17	2	71.00	0	0.00	71.90	2	1,285	0.16%
2024/04/16	4	72.05	3	71.00	70.50	1	1,287	0.08%
2024/04/15	1	73.60	0	0.00	73.10	1	1,275	0.08%
2024/04/12	3	75.03	0	0.00	74.70	3	1,275	0.24%
2024/04/11	1	75.30	0	0.00	75.30	1	1,282	0.08%
2024/04/10	0	0.00	3	75.20	75.30	-3	1,346	-0.22%
2024/04/09	0	73.60	0	0.00	73.10	0	1,375	0.00%
2024/04/02	0	0.00	1	73.90	73.30	-1	1,382	-0.07%
2024/04/01	1	72.30	1	72.40	73.00	0	1,379	0.00%
2024/03/27	0	72.70	0	0.00	73.30	0	1,383	0.00%
2024/03/21	1	73.90	0	0.00	74.30	1	1,388	0.07%
2024/03/20	0	0.00	1	73.70	73.60	-1	1,393	-0.07%
2024/03/15	2	73.70	0	0.00	73.90	2	1,420	0.14%
2024/03/14	0	0.00	2	76.60	75.50	-2	1,436	-0.14%
2024/03/13	0	0.00	0	76.30	76.40	0	1,420	0.00%
2024/03/12	2	76.70	2	77.20	76.90	0	1,427	0.00%
2024/03/11	0	76.44	3	76.83	76.70	-3	1,408	-0.21%
2024/03/07	0	73.50	15.1	73.99	73.80	-15.1	1,339	-1.12%
2024/03/06	0	0.00	1	72.50	72.10	-1	1,360	-0.07%
2024/03/05	0	0.00	1	72.10	71.90	-1	1,432	-0.07%
2024/03/01	2	70.80	0	0.00	70.60	2	1,466	0.14%
2024/02/27	1	69.70	0	0.00	69.60	1	1,460	0.07%
2024/02/22	1	70.50	0	0.00	70.50	1	1,455	0.07%
2024/02/20	8	70.96	0	0.00	70.40	8	1,453	0.55%
2024/02/19	1	71.50	0	0.00	71.90	1	1,440	0.07%
2024/02/16	2	71.50	0	0.00	71.90	2	1,430	0.14%
2024/02/15	8	69.38	6	70.27	71.30	2	1,419	0.14%
2024/02/02	1	75.30	1	75.10	75.10	0	1,349	0.00%
2024/02/01	1	77.00	28	77.13	77.80	-27	1,290	-2.09%
2024/01/31	26	77.30	10.1	76.91	77.30	15.9	1,198	1.33%
2024/01/30	0	0.00	2	74.20	74.10	-2	1,096	-0.18%
2024/01/29	2	73.30	0	0.00	73.40	2	1,086	0.18%
2024/01/26	1	73.70	0	0.00	73.50	1	1,082	0.09%
2024/01/25	0	74.80	0	0.00	73.50	0	1,076	0.00%
2024/01/24	3	75.77	0	0.00	75.00	3	1,060	0.28%
2024/01/22	5	74.88	6	75.37	75.70	-1	1,013	-0.10%
2024/01/16	0	0.00	3	73.80	73.60	-3	979	-0.31%
2024/01/15	1	74.00	0	0.00	73.90	1	976	0.10%
2024/01/12	0	0.00	6	74.20	74.20	-6	975	-0.62%
2024/01/10	3	73.30	0	0.00	73.90	3	966	0.31%
2024/01/09	1	73.40	0	0.00	73.80	1	962	0.10%
2024/01/05	0	74.70	0	0.00	74.10	0	954	0.00%
2024/01/04	5	74.46	0	0.00	74.80	5	943	0.53%
2024/01/03	0	76.80	15	76.31	76.90	-15	875	-1.71%
2024/01/02	0	74.40	0	0.00	74.00	0	819	0.00%
2023/12/27	0	0.00	1	73.80	74.00	-1	801	-0.12%
2023/12/25	8	72.38	9	72.32	72.80	-1	789	-0.13%
2023/12/20	0	0.00	1	73.50	73.20	-1	763	-0.13%
2023/12/19	1	72.90	1	73.00	73.00	0	752	0.00%
2023/12/18	1	74.20	0	0.00	74.00	1	741	0.13%
2023/12/15	1	75.00	5	75.80	75.00	-4	725	-0.55%
2023/12/12	2	76.00	0	0.00	75.80	2	685	0.29%
2023/12/11	0	0.00	14.7	77.21	76.60	-14.7	663	-2.21%
2023/12/07	0	76.20	2	75.05	75.40	-2	613	-0.33%
2023/12/06	5	74.22	1	75.40	73.70	4	595	0.67%
2023/12/05	2	74.25	2	74.05	75.40	0	571	0.00%
2023/12/04	12	76.62	14	75.81	75.40	-2	544	-0.37%
2023/12/01	10	77.77	13	76.33	76.00	-3	525	-0.57%
2023/11/30	0	76.70	4.4	76.89	76.80	-4.4	462	-0.95%
2023/11/29	0	74.00	3	73.57	74.40	-3	381	-0.78%
2023/11/28	0	0.00	1	72.60	71.50	-1	342	-0.29%
2023/11/22	0	0.00	1	71.70	71.70	-1	329	-0.30%
2023/11/21	1	71.40	3	71.67	71.30	-2	326	-0.61%
2023/11/20	0	0.00	1	71.10	70.60	-1	318	-0.31%
2023/11/13	2	68.50	2	69.50	69.00	0	318	0.00%
2023/11/09	1	70.50	0	0.00	70.70	1	315	0.32%
2023/11/07	1	70.00	0	0.00	69.80	1	304	0.33%
2023/11/06	0	0.00	1	69.20	69.30	-1	299	-0.33%
2023/11/03	1	68.40	1	68.20	68.40	0	297	0.00%
2023/11/02	1	68.30	0	0.00	68.20	1	319	0.31%
2023/11/01	0	0.00	1	67.60	67.90	-1	332	-0.30%
2023/10/26	4	67.00	0	0.00	67.00	4	367	1.09%
2023/10/20	2	64.60	0	0.00	65.00	2	453	0.44%
2023/10/11	4	65.73	0	0.00	65.50	4	570	0.70%
2023/10/06	0	66.50	0	0.00	66.90	0	597	0.00%
2023/09/25	2	66.30	0.4	66.75	66.50	1.6	805	0.20%
2023/09/20	0	66.70	0	0.00	66.20	0	926	0.00%
2023/09/19	0	66.90	0	0.00	66.80	0	1,150	0.00%
2023/09/13	0	66.60	0	0.00	66.30	0	1,273	0.00%
2023/09/11	2	66.60	0	0.00	66.50	2	1,312	0.15%
2023/09/08	0	68.80	0	0.00	68.80	0	1,323	0.00%
2023/09/05	3	68.00	0	0.00	67.90	3	1,380	0.22%
2023/08/31	0	67.90	2	67.75	67.80	-2	1,535	-0.13%
2023/08/29	0	0.00	2	66.30	66.30	-2	1,827	-0.11%
2023/08/28	0	0.00	2	66.50	66.10	-2	2,092	-0.10%
2023/08/23	0	0.00	1	67.00	66.50	-1	2,194	-0.05%
2023/08/22	0	0.00	1	66.10	66.90	-1	2,209	-0.05%
2023/08/16	3	65.10	1	65.00	65.00	2	2,225	0.09%
2023/08/10	2	66.60	0	0.00	66.40	2	2,249	0.09%
2023/08/09	6	66.30	0	0.00	66.20	6	2,247	0.27%
2023/08/08	3.1	66.73	2	66.55	67.00	1.1	2,244	0.05%
2023/08/07	2.1	69.04	0	0.00	69.10	2.1	2,240	0.09%
2023/08/04	1	70.40	0	0.00	70.30	1	2,234	0.04%
2023/08/02	2	70.00	0	0.00	70.00	2	2,259	0.09%
2023/08/01	4	70.75	0	0.00	70.90	4	2,275	0.18%
2023/07/31	4.2	70.94	3	70.77	70.60	1.2	2,297	0.05%
2023/07/28	0.4	76.54	0	0.00	76.80	0.4	2,284	0.02%
2023/07/27	1	75.60	1	75.30	75.40	0	2,277	0.00%
2023/07/26	4	74.20	1	74.20	74.20	3	2,261	0.13%
2023/07/25	1	73.80	0	0.00	74.90	1	2,268	0.04%
2023/07/24	9.2	73.97	0	0.00	73.70	9.2	2,257	0.41%
2023/07/21	1	77.00	1	77.40	77.40	0	2,218	0.00%
2023/07/19	2	77.60	10	77.49	77.20	-8	2,234	-0.36%
2023/07/18	1	78.10	1	78.20	78.10	0	2,240	0.00%
2023/07/17	5	78.42	1	78.90	78.90	4	2,247	0.18%
2023/07/14	3	78.53	0	0.00	78.70	3	2,241	0.13%
2023/07/13	1	79.00	2	79.10	78.80	-1	2,252	-0.04%
2023/07/12	0.2	78.00	1	77.80	77.60	-0.8	2,269	-0.04%
2023/07/11	1	78.60	0	0.00	78.70	1	2,272	0.04%
2023/07/10	3.2	79.14	0	0.00	78.00	3.2	2,283	0.14%
2023/07/07	1.2	80.43	3	79.70	79.70	-1.8	2,283	-0.08%
2023/07/06	1.2	82.99	1	82.30	80.60	0.2	2,268	0.01%
2023/07/04	0	0.00	1	80.50	80.40	-1	2,212	-0.05%
2023/07/03	4	80.63	0	0.00	80.70	4	2,216	0.18%
2023/06/28	2	82.30	11	81.85	82.30	-9	2,201	-0.41%
2023/06/27	15	85.53	17	85.09	83.30	-2	2,149	-0.09%
2023/06/26	5	82.78	2	82.75	82.50	3	1,945	0.15%
2023/06/21	15	81.44	0	0.00	81.30	15	1,919	0.78%
2023/06/20	3	82.60	2	82.95	81.40	1	1,938	0.05%
2023/06/15	1	79.30	2	79.15	79.10	-1	1,916	-0.05%
2023/06/14	0.2	80.00	0	0.00	79.90	0.2	1,911	0.01%
2023/06/13	0	0.00	2	80.80	80.40	-2	1,947	-0.10%
2023/06/12	1.1	81.32	0.5	81.50	80.30	0.6	1,959	0.03%
2023/06/09	0.2	82.00	0	0.00	81.70	0.2	1,990	0.01%
2023/06/08	2	85.20	55	83.09	82.20	-53	2,065	-2.57%
2023/06/07	14	84.24	18	84.16	83.80	-4	2,133	-0.19%
2023/06/06	28	83.61	26.1	83.75	84.00	1.9	2,149	0.09%
2023/06/05	9	85.04	8	85.11	84.70	1	2,214	0.04%
2023/06/02	25	83.28	23.5	83.10	83.60	1.5	2,178	0.07%
2023/06/01	35.1	78.93	16	80.29	81.70	19.1	2,047	0.93%
2023/05/31	14	77.40	7.1	76.68	77.80	6.9	1,812	0.38%
2023/05/29	1.5	75.00	0	0.00	75.50	1.5	1,780	0.08%
2023/05/26	1	73.60	0	0.00	73.60	1	1,772	0.06%
2023/05/25	3	73.63	0	0.00	73.90	3	1,788	0.17%
2023/05/22	0	0.00	2	74.05	74.10	-2	2,053	-0.10%
2023/05/19	3	73.70	0	0.00	73.90	3	2,071	0.14%
2023/05/18	3	73.60	0	0.00	73.60	3	2,132	0.14%
2023/05/15	1.1	72.70	0	0.00	72.40	1.1	2,520	0.04%
2023/05/12	0	0.00	1	72.80	72.90	-1	2,597	-0.04%
2023/05/11	1	72.10	4	73.30	72.50	-3	2,667	-0.11%
2023/05/10	0	0.00	2	73.65	74.20	-2	2,786	-0.07%
2023/05/09	1	73.90	0	0.00	73.20	1	2,837	0.04%
2023/05/08	3	75.10	0	0.00	75.10	3	2,859	0.10%
2023/05/05	2	75.00	0	0.00	75.00	2	2,882	0.07%
2023/05/03	0	0.00	1	74.40	74.20	-1	2,966	-0.03%
2023/04/28	0	0.00	1	73.90	73.80	-1	3,224	-0.03%
2023/04/27	5	72.00	0	0.00	72.00	5	3,274	0.15%
2023/04/21	1	71.20	0	0.00	71.20	1	3,337	0.03%
2023/04/19	0	0.00	0.2	73.80	73.70	-0.2	3,359	-0.01%
2023/04/18	1	74.20	1	73.50	73.50	0	3,451	0.00%
2023/04/17	1	75.00	1	75.10	74.70	0	3,682	0.00%
2023/04/14	1	74.20	1	74.20	74.30	0	3,705	0.00%
2023/04/13	2	73.80	0	0.00	73.20	2	3,871	0.05%
2023/04/12	0.2	74.10	0	0.00	73.80	0.2	3,963	0.01%
2023/03/31	1	73.20	2	73.50	73.20	-1	4,096	-0.02%
2023/03/30	0	0.00	3	72.70	72.90	-3	4,087	-0.07%
2023/03/29	2	73.25	1	73.50	73.70	1	4,068	0.02%
2023/03/22	1	73.70	1	73.80	73.50	0	4,037	0.00%
2023/03/17	7.5	74.41	0	0.00	74.10	7.5	4,017	0.19%
2023/03/16	2	74.20	9	73.82	73.90	-7	4,008	-0.17%
2023/03/15	4	75.70	0	0.00	75.40	4	3,976	0.10%
2023/03/14	4	76.28	1	75.80	75.80	3	4,021	0.07%
2023/03/13	3	75.43	6	76.65	78.60	-3	3,978	-0.08%
2023/03/10	10.1	80.21	28	81.07	79.20	-17.9	3,888	-0.46%
2023/03/09	1	88.70	2	88.45	87.90	-1	3,800	-0.03%
2023/03/08	4	89.13	7	88.00	87.60	-3	3,853	-0.08%
2023/03/07	5	86.76	22.1	86.71	85.90	-17.1	3,739	-0.46%
2023/03/06	3	84.33	5.1	83.91	85.10	-2.1	3,652	-0.06%
2023/03/03	1	83.20	2	83.15	83.50	-1	3,624	-0.03%
2023/03/02	0	0.00	1	82.00	81.70	-1	3,605	-0.03%
2023/03/01	4	82.20	9	82.09	82.20	-5	3,596	-0.14%
2023/02/23	4	80.28	4	80.20	80.10	0	3,607	0.00%
2023/02/22	11	80.78	7	80.39	80.00	4	3,605	0.11%
2023/02/21	1	80.60	1	82.30	82.50	0	3,568	0.00%
2023/02/20	4	78.08	21	80.02	80.60	-17	3,480	-0.49%
2023/02/17	1	82.50	1.3	82.60	82.50	-0.3	3,334	-0.01%
2023/02/16	11	81.96	10	81.71	82.20	1	3,319	0.03%
2023/02/15	34	82.51	13.1	82.27	83.20	20.9	3,252	0.64%
2023/02/14	35.1	86.82	23	83.57	82.80	12.1	3,121	0.39%
2023/02/13	5	90.16	4	92.00	92.00	1	2,916	0.03%
2023/02/10	2	89.75	0	0.00	89.50	2	2,862	0.07%
2023/02/09	7	89.97	1	90.00	89.80	6	2,798	0.21%
2023/02/08	2	86.40	4	87.85	90.10	-2	2,747	-0.07%
2023/02/07	0	0.00	1	83.00	83.50	-1	2,614	-0.04%
2023/02/06	2	81.90	1.1	81.92	81.70	0.9	2,564	0.04%
2023/02/03	1	81.70	5	81.78	81.90	-4	2,514	-0.16%
2023/02/02	11	81.50	2	81.90	81.90	9	2,467	0.36%
2023/02/01	6	80.37	3	80.87	81.80	3	2,416	0.12%
2023/01/31	0	80.51	4	80.20	80.50	-4	2,340	-0.17%
2023/01/30	3	77.39	12	77.81	79.50	-9	2,224	-0.40%
2023/01/17	4	73.58	4	73.65	73.80	0	2,047	0.00%
2023/01/16	8	72.04	5	71.80	72.30	3	1,975	0.15%
2023/01/13	0	0.00	3	72.00	71.30	-3	1,954	-0.15%
2023/01/12	3	72.10	7	72.26	71.40	-4	1,927	-0.21%
2023/01/11	1	72.50	3	72.87	72.80	-2	1,901	-0.11%
2023/01/10	1	72.60	1	72.30	72.30	0	1,865	0.00%
2023/01/09	7	72.63	7	72.47	72.90	0	1,834	0.00%
2023/01/06	5	72.50	4	72.98	73.00	1	1,800	0.06%
2023/01/05	23	72.77	24.1	72.93	72.60	-1.1	1,714	-0.06%
2023/01/04	3	69.53	6	70.70	71.20	-3	1,460	-0.21%
2023/01/03	20	70.88	17	70.47	70.10	3	1,397	0.21%
2022/12/30	3	69.00	9	69.67	69.90	-6	1,205	-0.50%
2022/12/29	3	68.53	6	69.20	67.50	-3	1,092	-0.27%
2022/12/22	1	65.70	0	0.00	65.20	1	918	0.11%
2022/12/21	0	0.00	10	65.90	66.00	-10	912	-1.10%
2022/12/20	10	68.80	0	0.00	65.20	10	908	1.10%
2022/12/13	0	0.00	5	67.40	67.70	-5	832	-0.60%
2022/12/12	5.1	66.30	4	65.70	67.00	1.1	818	0.13%
2022/12/08	0	0.00	1	67.80	67.60	-1	800	-0.12%
2022/12/07	0	0.00	2	67.20	66.70	-2	794	-0.25%
2022/12/06	2	69.15	4.1	68.70	68.10	-2.1	777	-0.26%
2022/12/05	0	0.00	1	67.40	67.40	-1	713	-0.14%
2022/12/02	0	0.00	2	67.30	67.10	-2	713	-0.28%
2022/12/01	0	0.00	2	67.60	67.20	-2	705	-0.28%
2022/11/30	9	65.11	24	65.71	66.90	-15	657	-2.28%
2022/11/28	1	61.80	5	61.80	61.70	-4	555	-0.72%
2022/11/25	1	61.10	0	0.00	60.90	1	550	0.18%
2022/11/24	1	62.10	0	0.00	61.90	1	539	0.19%
2022/11/21	3	62.43	5	62.36	60.60	-2	513	-0.39%
2022/11/18	7	61.73	5.1	61.31	61.70	1.9	465	0.41%
2022/11/17	0	0.00	1	60.00	60.70	-1	437	-0.23%
2022/11/15	2	59.60	0	0.00	59.50	2	430	0.46%
2022/11/14	2	59.30	3	59.40	59.50	-1	427	-0.23%
2022/11/11	1	58.40	1	59.10	58.00	0	415	0.00%
2022/11/09	2	59.35	3	59.03	58.80	-1	411	-0.24%
2022/11/08	1	59.30	1	58.70	58.60	0	404	0.00%
2022/11/07	10	58.75	1	57.60	58.30	9	395	2.27%
2022/11/04	12	57.52	0	0.00	56.90	12	383	3.13%
2022/10/27	1	53.00	0	0.00	53.00	1	372	0.27%
2022/10/19	1	54.00	1	53.50	53.30	0	379	0.00%
2022/10/17	1	52.90	0	0.00	52.60	1	385	0.26%
2022/10/11	1	56.00	0	0.00	55.80	1	379	0.26%
2022/09/15	0	0.00	1	58.10	57.90	-1	519	-0.19%
2022/09/13	1	58.60	0	0.00	58.40	1	533	0.19%
2022/09/12	2	58.90	0	0.00	58.70	2	544	0.37%
2022/09/02	0	0.00	1	59.80	59.60	-1	600	-0.17%
2022/08/25	2	60.45	0	0.00	60.40	2	758	0.26%
2022/08/18	0	0.00	1	62.00	61.70	-1	819	-0.12%
2022/08/17	1	62.00	0	0.00	62.00	1	868	0.12%
2022/08/11	0	0.00	1	61.90	61.50	-1	900	-0.11%
2022/08/10	1	61.50	0	0.00	61.50	1	902	0.11%
2022/08/08	0	0.00	1	61.50	61.50	-1	907	-0.11%
2022/08/05	0	0.00	1	60.90	60.90	-1	912	-0.11%
2022/08/03	1	59.20	0	0.00	59.10	1	910	0.11%
2022/08/01	0	0.00	4	60.00	60.20	-4	921	-0.43%
2022/07/29	1	59.30	0	0.00	59.30	1	931	0.11%
2022/07/27	1	58.50	0	0.00	59.10	1	972	0.10%
2022/07/15	5	57.30	0	0.00	57.30	5	1,024	0.49%
2022/07/13	1	56.40	0	0.00	56.20	1	1,015	0.10%
2022/07/11	5	56.04	0	0.00	55.70	5	1,013	0.49%
2022/07/08	0.1	55.40	0	0.00	55.30	0.1	1,011	0.01%
2022/07/06	1	61.20	0	0.00	59.90	1	989	0.10%
2022/07/05	1	61.70	2	62.00	62.20	-1	982	-0.10%
2022/06/29	1	64.50	0	0.00	64.90	1	960	0.10%
2022/06/28	0.1	65.00	0	0.00	65.10	0.1	961	0.01%
2022/06/27	0	0.00	1	65.50	65.80	-1	970	-0.10%
2022/06/22	2	63.80	0	0.00	63.60	2	1,038	0.19%
2022/06/20	1	64.10	0	0.00	63.50	1	1,054	0.09%
2022/06/17	1	65.20	0	0.00	65.20	1	1,047	0.10%
2022/06/16	1	65.60	0	0.00	65.50	1	1,050	0.10%
2022/06/15	15	67.10	0	0.00	66.90	15	1,058	1.42%
2022/06/14	0	0.00	5	67.50	68.20	-5	1,073	-0.47%
2022/06/13	0	0.00	18	68.17	68.10	-18	1,081	-1.66%
2022/06/10	1	69.90	0	0.00	69.10	1	1,108	0.09%
2022/06/09	0	0.00	1	71.30	70.20	-1	1,109	-0.09%
2022/06/08	5	70.20	1	70.40	70.80	4	1,156	0.35%
2022/06/07	0	0.00	4	69.95	69.70	-4	1,127	-0.35%
2022/06/06	1	69.80	2.1	69.90	69.00	-1.1	1,104	-0.10%
2022/06/02	0.1	68.50	0	0.00	68.60	0.1	1,073	0.01%
2022/06/01	2	68.70	0.2	68.60	68.60	1.8	1,083	0.17%
2022/05/31	0	0.00	1	68.30	68.00	-1	1,072	-0.09%
2022/05/30	5	67.80	1	67.90	67.70	4	1,073	0.37%
2022/05/26	2	68.90	1	68.50	67.90	1	1,070	0.09%
2022/05/25	1	68.50	0	0.00	68.10	1	1,054	0.09%
2022/05/24	4	67.05	0	0.00	66.00	4	1,027	0.39%
2022/05/23	5	67.20	2	66.95	66.80	3	1,028	0.29%
2022/05/20	2	67.50	0	0.00	67.50	2	1,041	0.19%
2022/05/19	0	0.00	0	66.80	68.00	0	1,032	0.00%
2022/05/10	0	0.00	2	65.60	66.20	-2	1,085	-0.18%
2022/05/09	0	0.00	1	66.90	66.70	-1	1,130	-0.09%
2022/05/05	2	67.00	9	66.60	66.50	-7	1,168	-0.60%
2022/05/04	9	66.50	3	66.20	65.80	6	1,182	0.51%
2022/04/28	3	63.97	0	0.00	63.80	3	1,420	0.21%
2022/04/27	4	63.20	1	62.50	63.50	3	1,442	0.21%
2022/04/22	1	66.80	1	67.20	66.30	0	1,557	0.00%
2022/04/14	1	66.10	0	0.00	66.20	1	2,156	0.05%
2022/04/11	1	66.00	0	0.00	65.00	1	2,389	0.04%
2022/04/08	0	0.00	1	68.30	68.40	-1	2,496	-0.04%
2022/04/07	4	68.40	0	0.00	67.80	4	2,734	0.15%
2022/03/31	0	0.00	1	68.20	68.40	-1	2,831	-0.04%
2022/03/30	1	69.50	0	0.00	68.80	1	2,902	0.03%
2022/03/25	3	69.27	3	69.40	68.40	0	3,229	0.00%
2022/03/24	0	0.00	6	68.23	68.40	-6	3,556	-0.17%
2022/03/23	0.1	68.00	5	68.30	67.70	-4.9	3,974	-0.12%
2022/03/22	0	0.00	1	67.60	67.80	-1	4,243	-0.02%
2022/03/21	0	0.00	4	67.93	68.00	-4	4,523	-0.09%
2022/03/16	0	0.00	2	67.40	67.30	-2	4,757	-0.04%
2022/03/15	0.1	66.50	16	66.77	67.00	-15.9	4,740	-0.34%
2022/03/11	4	66.00	9	65.91	66.00	-5	4,752	-0.11%
2022/03/08	3	59.70	5	60.00	60.10	-2	4,684	-0.04%
2022/03/07	3	61.30	1	61.90	61.30	2	4,676	0.04%
2022/03/04	2	63.70	1	63.80	63.40	1	4,664	0.02%
2022/02/25	1	62.90	0	0.00	63.30	1	4,650	0.02%
2022/02/24	1	62.50	0	0.00	62.90	1	4,644	0.02%
2022/02/22	1	65.30	0	0.00	65.40	1	4,629	0.02%
2022/02/18	0	0.00	1	66.00	65.90	-1	4,619	-0.02%
2022/02/14	1	65.70	2	65.65	65.80	-1	4,593	-0.02%
2022/02/10	0	0.00	1	67.60	67.10	-1	4,574	-0.02%
2022/02/09	7	67.43	14	67.62	67.20	-7	4,552	-0.15%
2022/02/08	1	65.50	1	66.90	66.80	0	4,501	0.00%
2022/02/07	0	0.00	20	66.00	65.90	-20	4,487	-0.45%
2022/01/26	0.1	65.20	0	0.00	64.30	0.1	4,464	0.00%
2022/01/25	0	0.00	2	65.10	64.90	-2	4,440	-0.05%
2022/01/24	16	65.81	7	65.54	65.20	9	4,413	0.20%
2022/01/21	3	67.23	12	66.39	67.30	-9	4,311	-0.21%
2022/01/20	6	65.70	0	0.00	65.00	6	4,188	0.14%
2022/01/19	13	65.17	14	65.90	65.40	-1	4,162	-0.02%
2022/01/17	12	63.40	0	0.00	64.00	12	4,028	0.30%
2022/01/14	3	63.90	0	0.00	64.30	3	4,008	0.07%
2022/01/13	1	64.10	0	0.00	64.90	1	3,980	0.03%
2022/01/12	3	64.03	3	64.30	65.00	0	3,952	0.00%
2022/01/11	7	64.51	7	64.46	64.80	0	3,899	0.00%
2022/01/10	6	69.35	6	69.32	67.60	0	3,778	0.00%
2022/01/07	22	71.91	21.5	71.53	70.10	0.5	3,661	0.01%
2022/01/06	2	69.40	2	69.85	69.70	0	3,361	0.00%
2022/01/05	1	68.60	1	68.80	69.40	0	3,235	0.00%
2022/01/04	5	69.18	2	68.80	68.40	3	3,178	0.09%
2022/01/03	3	71.53	2	70.35	70.50	1	3,112	0.03%
2021/12/30	9	70.99	6	71.30	70.50	3	2,984	0.10%
2021/12/29	1	68.40	0	0.00	69.00	1	2,745	0.04%
2021/12/24	0	0.00	11	68.50	66.80	-11	2,644	-0.42%
2021/12/23	8	68.80	7	68.79	68.30	1	2,567	0.04%
2021/12/22	7	69.04	7.1	68.88	69.10	-0.1	2,496	0.00%
2021/12/21	23.1	69.89	14	68.20	68.60	9.1	2,412	0.38%
2021/12/20	46.3	71.72	44.5	71.97	70.40	1.8	2,188	0.08%
2021/12/17	22	70.52	32.1	70.57	71.10	-10.1	1,816	-0.55%
2021/12/16	17	68.42	12	69.03	68.80	5	1,375	0.36%
2021/12/15	4	68.50	12.1	68.07	66.80	-8.1	1,098	-0.74%
2021/12/14	5	64.96	2	66.05	64.70	3	813	0.37%
2021/12/13	1	64.20	3	64.50	64.70	-2	640	-0.31%
2021/12/09	0	0.00	2	62.00	61.90	-2	510	-0.39%
2021/12/08	3	61.73	0	0.00	61.80	3	505	0.59%
2021/12/07	1.1	61.65	2	61.70	62.60	-0.9	488	-0.18%
2021/11/30	0	0.00	1	59.90	60.00	-1	427	-0.23%
2021/11/29	2	59.20	0	0.00	59.00	2	427	0.47%
2021/11/23	1	60.70	0	0.00	60.70	1	435	0.23%
2021/11/19	0	0.00	3	61.37	61.10	-3	461	-0.65%
2021/11/18	0	0.00	3	60.90	60.90	-3	457	-0.66%
2021/11/16	5	60.60	3	60.50	60.50	2	456	0.44%
2021/11/15	1	59.30	0	0.00	59.10	1	439	0.23%
2021/11/08	0	0.00	1	57.90	58.20	-1	464	-0.22%
2021/11/04	5	59.00	0	0.00	59.20	5	486	1.03%
2021/11/03	2	59.05	0	0.00	59.30	2	483	0.41%
2021/10/29	0	0.00	1	57.40	57.70	-1	474	-0.21%
2021/10/25	1	56.00	0	0.00	56.00	1	485	0.21%
2021/10/20	0	0.00	3	56.30	56.20	-3	531	-0.56%
2021/10/18	0	0.00	3	55.67	55.60	-3	545	-0.55%
2021/10/13	2	55.50	0	0.00	55.30	2	580	0.34%
2021/10/07	0	0.00	1	55.10	55.10	-1	643	-0.16%
2021/09/30	0	0.00	1	57.20	57.20	-1	670	-0.15%
2021/09/24	0	0.00	0.1	57.50	57.40	-0.1	734	-0.01%
2021/09/23	1	56.50	0.1	56.50	56.50	1	736	0.13%
2021/09/17	0	0.00	0	57.00	56.70	0	753	0.00%
2021/09/10	2	57.40	0	0.00	57.20	2	859	0.23%
2021/09/09	1	57.40	0	0.00	57.40	1	865	0.12%
2021/09/08	0	0.00	1	58.40	57.60	-1	871	-0.11%
2021/09/07	0	58.80	0	0.00	58.10	0	881	0.00%
2021/09/06	0	59.10	0	0.00	58.60	0	885	0.01%
2021/09/01	0	0.00	1	59.50	59.20	-1	951	-0.11%
2021/08/31	1	59.00	0	0.00	59.20	1	973	0.10%
2021/08/27	0	0.00	1	59.60	59.70	-1	1,051	-0.10%
2021/08/26	0	0.00	3	59.30	59.30	-3	1,068	-0.28%
2021/08/25	1	62.20	0	0.00	62.90	1	1,076	0.09%
2021/08/24	1	62.30	0	0.00	61.60	1	1,064	0.09%
2021/08/23	5	61.20	0	0.00	62.00	5	1,074	0.47%
2021/08/17	1	61.00	0	0.00	61.20	1	1,229	0.08%
2021/08/16	1	63.00	0	0.00	61.60	1	1,295	0.08%
2021/08/12	0	0.00	3	63.40	63.40	-3	1,440	-0.21%
2021/08/11	0	0.00	1	63.90	63.10	-1	1,543	-0.06%
2021/08/05	2	63.50	5	63.50	63.40	-3	2,023	-0.15%
2021/08/04	1	63.80	0	0.00	63.70	1	2,046	0.05%
2021/08/03	1	63.80	0	0.00	63.80	1	2,059	0.05%
2021/08/02	0	0.00	5	63.90	64.10	-5	2,066	-0.24%
2021/07/30	1	64.10	0	0.00	63.70	1	2,075	0.05%
2021/07/29	1	64.10	1	64.60	64.20	0	2,075	0.00%
2021/07/28	0	0.00	2	64.30	64.00	-2	2,076	-0.10%
2021/07/27	0	0.00	6	64.93	64.00	-6	2,079	-0.29%
2021/07/26	6	64.82	1	64.60	64.70	5	2,065	0.24%
2021/07/21	6	63.65	1	63.50	63.60	5	2,063	0.24%
2021/07/20	3	64.13	2	64.40	64.10	1	2,056	0.05%
2021/07/19	11	64.71	7	64.60	64.60	4	2,054	0.19%
2021/07/16	20	65.58	20	65.29	65.10	0	2,065	0.00%
2021/07/15	0	0.00	0	64.50	64.90	0	2,021	0.00%
2021/07/14	1	64.60	0	0.00	64.20	1	2,013	0.05%
2021/07/13	0	0.00	2	64.80	64.40	-2	2,020	-0.10%
2021/07/12	3	63.90	0	0.00	63.80	3	2,013	0.15%
2021/07/09	0	0.00	0	64.20	63.70	0	2,013	0.00%
2021/07/08	5	63.60	3	63.60	63.60	2	2,024	0.10%
2021/07/07	2	64.20	1	63.80	63.80	1	2,026	0.05%
2021/07/05	1	64.70	1	64.70	64.70	0	2,030	0.00%
2021/07/02	2	64.80	1	64.60	64.40	1	2,031	0.05%
2021/07/01	1	64.40	3	65.03	64.20	-2	2,020	-0.10%
2021/06/29	2.5	63.86	0	0.00	63.60	2.5	2,019	0.12%
2021/06/28	2	64.30	3	64.40	64.20	-1	2,045	-0.05%
2021/06/25	1	64.70	2	64.70	64.30	-1	2,055	-0.05%
2021/06/23	3	64.33	3	64.23	64.30	0	2,060	0.00%
2021/06/22	13	65.11	8	65.45	64.20	5	2,052	0.24%
2021/06/17	0	0.00	2	63.20	63.40	-2	2,030	-0.10%
2021/06/16	0	0.00	2	64.00	63.30	-2	2,031	-0.10%
2021/06/15	0	0.00	1	64.20	64.00	-1	2,026	-0.05%
2021/06/10	4	64.05	7	64.07	63.90	-3	2,039	-0.15%
2021/06/09	1	65.50	10.3	65.01	65.00	-9.3	2,014	-0.46%
2021/06/08	1	65.00	3	65.80	64.90	-2	1,983	-0.10%
2021/06/07	19.2	65.64	22	64.75	65.80	-2.8	1,965	-0.14%
2021/06/04	0	0.00	1	64.50	63.90	-1	1,910	-0.05%
2021/06/03	6	63.40	3	63.40	63.30	3	1,890	0.16%
2021/06/02	3	64.79	3	63.70	63.80	0	1,873	0.00%
2021/06/01	10	64.60	1	64.60	64.50	9	1,854	0.49%
2021/05/27	2	64.50	1	65.00	64.20	1	1,827	0.05%
2021/05/26	3	66.00	1	65.80	65.60	2	1,783	0.11%
2021/05/25	1	65.50	11	65.40	66.60	-10	1,733	-0.58%
2021/05/24	4.1	67.40	13.1	67.41	66.10	-9	1,688	-0.53%
2021/05/21	20	66.88	18	66.76	66.90	2	1,624	0.12%
2021/05/20	28	66.60	20	66.59	66.90	8	1,554	0.51%
2021/05/19	22	66.57	15	66.10	65.50	7	1,480	0.47%
2021/05/18	29.3	66.41	19.1	65.98	66.70	10.2	1,390	0.73%
2021/05/17	16.1	65.00	16	66.36	66.60	0.1	1,106	0.00%
2021/05/14	7	61.14	0	0.00	60.60	7	920	0.76%
2021/05/13	5	59.50	4	60.90	60.90	1	914	0.11%
2021/05/12	3	60.23	5	60.80	60.20	-2	904	-0.22%
2021/05/06	0	0.00	15	62.58	62.40	-15	882	-1.70%
2021/05/05	0	0.00	1	63.00	62.80	-1	886	-0.11%
2021/05/04	2	61.95	4	62.60	62.40	-2	891	-0.22%
2021/05/03	2	64.10	0	0.00	63.80	2	890	0.22%
2021/04/26	3	64.80	0	0.00	64.90	3	937	0.32%
2021/04/22	0	0.00	1	65.40	64.70	-1	975	-0.10%
2021/04/21	3	65.83	2	65.80	65.80	1	971	0.10%
2021/04/20	1	66.10	0	0.00	65.90	1	984	0.10%
2021/04/14	1	64.01	0	0.00	64.30	1	1,126	0.09%
2021/04/13	0	0.00	1	65.20	65.00	-1	1,181	-0.08%
2021/04/12	0	0.00	2	65.50	65.10	-2	1,262	-0.16%
2021/04/09	2	65.50	5	65.66	65.40	-3	1,306	-0.23%
2021/04/06	2	66.05	2	66.11	65.80	0	1,716	0.00%
2021/04/01	1	66.40	1	66.60	66.50	0	1,703	0.00%
2021/03/31	3	66.47	3	66.53	66.60	0	1,689	0.00%
2021/03/30	0	0.00	1	65.70	65.80	-1	1,657	-0.06%
2021/03/25	1	65.20	0	0.00	65.20	1	1,636	0.06%
2021/03/24	0	0.00	1	65.30	65.20	-1	1,630	-0.06%
2021/03/23	1	65.70	0	0.00	65.50	1	1,622	0.06%
2021/03/19	1	64.60	1	64.80	64.40	0	1,594	0.00%
2021/03/18	2.1	64.96	1	65.00	64.90	1.1	1,593	0.07%
2021/03/16	0	0.00	1	64.90	64.50	-1	1,628	-0.06%
2021/03/15	3	64.47	1	64.50	64.50	2	1,624	0.12%
2021/03/12	0	0.00	1	64.10	64.30	-1	1,630	-0.06%
2021/03/11	2	64.30	0	0.00	64.10	2	1,649	0.12%
2021/03/09	0	0.00	0.2	64.00	62.80	-0.2	1,708	-0.01%
2021/03/08	1.2	63.08	1	62.80	62.80	0.2	1,740	0.01%
2021/03/05	1	62.70	1	62.10	62.60	0	1,747	0.00%
2021/03/04	2	62.60	0	0.00	62.40	2	1,757	0.11%
2021/03/03	0	0.00	3	62.30	62.90	-3	1,762	-0.17%
2021/03/02	0.1	63.60	0	0.00	62.60	0.1	1,776	0.01%
2021/02/26	3	63.00	4	63.10	63.00	-1	1,782	-0.06%
2021/02/24	1	63.60	0	0.00	63.50	1	1,833	0.05%
2021/02/23	0	0.00	1	64.10	64.30	-1	1,917	-0.05%
2021/02/22	0	0.00	2	64.80	64.70	-2	1,962	-0.10%
2021/02/19	2	63.90	0	0.00	64.50	2	1,965	0.10%
2021/02/18	1	64.10	0	0.00	64.00	1	1,960	0.05%
2021/02/17	2	62.70	2	63.20	63.90	0	1,951	0.00%
2021/02/05	0	0.00	3	63.20	63.40	-3	1,948	-0.15%
2021/02/04	0	0.00	1	62.70	62.70	-1	1,963	-0.05%
2021/02/02	2	62.90	0	0.00	63.00	2	1,967	0.10%
2021/02/01	1	62.70	0	0.00	62.80	1	1,966	0.05%
2021/01/29	4	63.93	2	63.90	63.80	2	1,961	0.10%
2021/01/27	1	64.80	0	0.00	65.50	1	1,949	0.05%
2021/01/26	0	0.00	10	65.10	65.20	-10	1,948	-0.51%
2021/01/22	0	0.00	2	64.80	65.40	-2	1,922	-0.10%
2021/01/20	2	65.00	0	0.00	64.70	2	1,889	0.11%
2021/01/19	1	66.40	0	0.00	66.10	1	1,872	0.05%
2021/01/15	5	65.54	0	0.00	65.30	5	1,830	0.27%
2021/01/14	1	66.50	0	0.00	66.70	1	1,811	0.06%
2021/01/12	14	65.99	6	65.63	65.50	8	1,783	0.45%
2021/01/11	4	67.50	1	67.50	67.10	3	1,742	0.17%
2021/01/08	2	68.60	12	68.27	68.60	-10	1,694	-0.59%
2021/01/07	1	69.20	3	69.60	69.20	-2	1,635	-0.12%
2021/01/06	8	69.06	7	71.40	69.40	1	1,609	0.06%
2021/01/05	13	71.79	10	71.69	71.30	3	1,542	0.19%
2021/01/04	13	69.88	4	70.65	70.80	9	1,453	0.62%
2020/12/31	10	69.99	4	69.58	69.90	6	1,401	0.43%
2020/12/30	19	70.00	41.2	70.45	70.10	-22.2	1,287	-1.72%
2020/12/29	0	0.00	12	65.70	66.20	-12	997	-1.20%
2020/12/22	0.1	64.00	0	0.00	63.30	0.1	975	0.01%
2020/12/21	0	0.00	4	63.80	64.30	-4	980	-0.41%
2020/12/18	0	0.00	0	63.90	64.30	0	988	0.00%
2020/12/17	0	0.00	1	64.60	64.50	-1	992	-0.10%
2020/12/16	3	65.53	0	0.00	64.60	3	1,011	0.30%
2020/12/15	0	0.00	1	64.10	64.00	-1	1,033	-0.10%
2020/12/14	0	0.00	1	64.50	64.80	-1	1,044	-0.10%
2020/12/11	6	63.42	1	63.50	63.70	5	1,055	0.47%
2020/12/10	7.1	64.81	2	65.15	64.70	5.1	1,041	0.49%
2020/12/09	0	0.00	1	67.30	67.10	-1	1,009	-0.10%
2020/12/08	3	67.33	0	0.00	67.20	3	1,011	0.30%
2020/12/07	1	67.00	2	67.15	66.80	-1	1,012	-0.10%
2020/12/04	0	0.00	1	68.60	68.10	-1	995	-0.10%
2020/12/03	1	67.60	6	68.43	67.60	-5	976	-0.51%
2020/12/02	2	67.35	2	67.20	67.50	0	932	0.00%
2020/11/27	0	0.00	1	66.90	66.90	-1	913	-0.11%
2020/11/26	0	0.00	2	66.20	66.90	-2	925	-0.22%
2020/11/25	0	0.00	1	66.00	65.50	-1	913	-0.11%
2020/11/24	2	65.50	3	65.47	65.40	-1	912	-0.11%
2020/11/23	0	0.00	2	67.70	66.80	-2	897	-0.22%
2020/11/20	8	67.11	9	66.59	67.10	-1	895	-0.11%
2020/11/19	4	65.23	3	64.80	65.40	1	843	0.12%
2020/11/18	0	0.00	1	63.10	63.50	-1	812	-0.12%
2020/11/17	6	62.72	0	0.00	63.00	6	822	0.73%
2020/11/16	0	0.00	3	63.00	63.00	-3	907	-0.33%
2020/11/13	1	63.00	0	0.00	63.00	1	937	0.11%
2020/11/12	0	0.00	1	62.40	62.40	-1	982	-0.10%
2020/11/05	1	62.20	6	61.70	61.90	-5	1,073	-0.47%
2020/11/03	3	60.57	0	0.00	60.40	3	1,090	0.28%
2020/10/30	0	0.00	1	61.60	61.00	-1	1,141	-0.09%
2020/10/29	4	61.18	1	61.10	61.40	3	1,174	0.26%
2020/10/20	2	61.90	10	61.54	61.60	-8	1,380	-0.58%
2020/10/16	1	61.80	0	0.00	61.30	1	1,416	0.07%
2020/10/13	3	62.27	0	0.00	62.10	3	1,549	0.19%
2020/10/12	2	63.45	0	0.00	63.30	2	1,568	0.13%
2020/10/08	1	63.90	0	0.00	63.70	1	1,599	0.06%
2020/10/06	0	0.00	2	64.30	64.20	-2	1,702	-0.12%
2020/10/05	10	63.52	8	62.90	63.80	2	1,797	0.11%
2020/09/30	1	62.40	1	63.00	62.60	0	1,897	0.00%
2020/09/29	1	63.00	3	63.10	62.70	-2	1,962	-0.10%
2020/09/28	0	0.00	1	63.30	63.50	-1	2,100	-0.05%
2020/09/25	11	62.86	2	62.85	62.20	9	2,290	0.39%
2020/09/23	5	65.60	0	0.00	65.60	5	2,471	0.20%
2020/09/22	2	66.20	0	0.00	66.20	2	2,589	0.08%
2020/09/21	1	66.30	0	0.00	67.00	1	2,784	0.04%
2020/09/18	7	68.21	0	0.00	66.00	7	2,818	0.25%
2020/09/17	0	0.00	2	68.05	67.90	-2	2,913	-0.07%
2020/09/16	1	67.60	0	0.00	67.50	1	2,937	0.03%
2020/09/14	0	0.00	1	66.03	66.80	-1	3,174	-0.03%
2020/09/10	0	0.00	1	66.50	66.20	-1	3,348	-0.03%
2020/09/09	0	0.00	1	65.90	66.90	-1	3,382	-0.03%
2020/09/08	2	66.60	0	0.00	66.50	2	3,428	0.06%
2020/09/07	3	67.40	1	67.10	66.60	2	3,480	0.06%
2020/09/04	1	65.80	0	0.00	67.40	1	3,543	0.03%
2020/09/01	0	67.90	0	0.00	66.80	0	3,727	0.00%
2020/08/28	0	0.00	3	68.30	68.00	-3	3,784	-0.08%
2020/08/27	1	68.80	0	0.00	68.60	1	3,988	0.03%
2020/08/26	7	69.94	10	70.20	68.80	-3	4,086	-0.07%
2020/08/25	10	68.80	3	69.03	69.60	7	4,086	0.17%
2020/08/24	0	0.00	1	66.30	66.80	-1	4,102	-0.02%
2020/08/21	3	65.57	2	65.25	65.50	1	4,226	0.02%
2020/08/20	16	64.44	6	63.83	63.90	10	4,228	0.24%
2020/08/19	4	69.38	0	0.00	69.80	4	4,160	0.10%
2020/08/18	3	72.00	0	0.00	71.40	3	4,154	0.07%
2020/08/17	5	71.00	2.2	71.09	71.20	2.8	4,136	0.07%
2020/08/14	1	69.70	0	0.00	69.90	1	4,155	0.02%
2020/08/13	1	69.80	2	70.20	69.70	-1	4,194	-0.02%
2020/08/10	0	0.00	1	69.50	68.60	-1	4,306	-0.02%
2020/08/07	2	69.60	1	69.40	69.20	1	4,371	0.02%
2020/08/06	4	70.58	4	70.88	70.30	0	4,437	0.00%
2020/08/05	0	0.00	4	69.40	70.00	-4	4,452	-0.09%
2020/08/04	1	68.80	0	0.00	69.20	1	4,476	0.02%
2020/08/03	0	0.00	1	67.10	68.10	-1	4,519	-0.02%
2020/07/31	0	0.00	1	66.60	66.60	-1	4,653	-0.02%
2020/07/30	2.1	68.04	0	0.00	67.60	2.1	4,744	0.04%
2020/07/29	0	0.00	58	67.76	67.90	-58	4,741	-1.22%
2020/07/28	1	66.60	3	66.90	66.40	-2	4,731	-0.04%
2020/07/27	23.2	66.36	230	66.39	66.30	-206.8	4,713	-4.39%	大賣/鉅額交易
2020/07/24	371	68.26	379	66.78	66.50	-8	4,702	-0.17%	大買/大賣/
2020/07/23	119	69.61	146	69.52	69.50	-27	4,661	-0.58%	大買/大賣/
2020/07/22	0	0.00	14	70.86	70.40	-14	4,667	-0.30%
2020/07/21	1	69.60	45	70.50	70.50	-44	4,689	-0.94%
2020/07/20	46	68.92	0	0.00	68.80	46	4,672	0.98%
2020/07/17	2	74.95	3	74.20	73.30	-1	4,663	-0.02%
2020/07/16	0	0.00	1	73.80	74.30	-1	4,623	-0.02%
2020/07/15	2	74.15	0	0.00	73.50	2	4,613	0.04%
2020/07/14	5	75.24	5	75.10	74.50	0	4,613	0.00%
2020/07/13	6	76.25	11	76.17	76.60	-5	4,602	-0.11%
2020/07/10	6	73.58	26	73.96	73.50	-20	4,566	-0.44%
2020/07/09	79	76.33	11	76.50	76.20	68	4,497	1.51%
2020/07/08	3.1	78.40	13	78.20	78.20	-9.9	4,419	-0.22%
2020/07/07	159	78.15	25	77.87	78.00	134	4,417	3.03%	大買/鉅額交易
2020/07/06	127	80.43	9	80.20	80.70	118	4,331	2.72%	大買/鉅額交易
2020/07/03	7	76.36	4	76.53	76.50	3	4,153	0.07%
2020/07/02	5	74.74	2	75.20	75.50	3	4,088	0.07%
2020/07/01	12	74.29	7.1	74.20	74.20	4.9	4,022	0.12%
2020/06/30	17	73.35	21	73.65	73.60	-4	3,903	-0.10%
2020/06/29	1	70.10	3	69.90	70.20	-2	3,721	-0.05%
2020/06/24	4	70.25	11	69.95	69.70	-7	3,703	-0.19%
2020/06/23	11	68.15	5	67.40	68.20	6	3,621	0.17%
2020/06/22	0	0.00	1	69.50	67.80	-1	3,592	-0.03%
2020/06/19	25	70.05	37.2	69.78	68.90	-12.2	3,544	-0.34%
2020/06/18	11	66.09	13	66.42	67.50	-2	3,367	-0.06%
2020/06/17	1.1	64.50	6	64.82	65.20	-4.9	3,229	-0.15%
2020/06/16	7	65.36	0	0.00	64.80	7	3,239	0.22%
2020/06/15	0	0.00	2	63.95	64.20	-2	3,250	-0.06%
2020/06/12	2	62.90	0	0.00	63.00	2	3,217	0.06%
2020/06/11	5	64.40	0	0.00	63.40	5	3,183	0.16%
2020/06/10	13	66.01	9.2	66.12	66.00	3.8	3,142	0.12%
2020/06/08	3	63.87	1	64.40	64.20	2	3,047	0.07%
2020/06/05	0	0.00	1	64.20	64.20	-1	3,031	-0.03%
2020/06/04	4	63.88	0	0.00	63.60	4	3,030	0.13%
2020/06/03	22	65.99	16	66.34	64.50	6	2,990	0.20%
2020/06/02	7	64.40	17	64.09	65.30	-10	2,782	-0.36%
2020/05/29	3	62.73	0	0.00	62.30	3	2,655	0.11%
2020/05/28	4	63.33	8	63.73	61.80	-4	2,616	-0.15%
2020/05/27	1	61.50	1	61.60	61.50	0	2,490	0.00%
2020/05/26	11	61.80	1	62.50	61.60	10	2,497	0.40%
2020/05/25	3	61.37	0	0.00	62.00	3	2,482	0.12%
2020/05/22	0	61.50	4	61.15	61.00	-4	2,467	-0.16%
2020/05/21	4	63.20	1	62.90	62.60	3	2,445	0.12%
2020/05/20	2	62.05	6	62.32	62.50	-4	2,388	-0.17%
2020/05/19	7	62.09	6	62.15	61.50	1	2,340	0.04%
2020/05/18	7	61.91	7	62.16	61.80	0	2,313	0.00%
2020/05/15	5	60.64	4	60.95	61.10	1	2,245	0.04%
2020/05/14	9	61.60	6	62.08	59.70	3	2,213	0.14%
2020/05/13	2	62.45	19	62.44	61.50	-17	2,209	-0.77%
2020/05/12	0	0.00	5	61.02	61.20	-5	2,145	-0.23%
2020/05/11	6	59.58	0	0.00	60.40	6	2,131	0.28%
2020/05/08	5	60.60	2	60.70	60.40	3	2,139	0.14%
2020/05/07	26	61.75	34	61.20	61.80	-8	2,069	-0.39%
2020/05/06	4	57.45	25	57.36	58.10	-21	1,943	-1.08%
2020/05/05	0	0.00	1	53.10	52.90	-1	1,834	-0.05%
2020/04/30	9	52.60	1	52.70	52.90	8	1,834	0.44%
2020/04/29	0	0.00	12	52.42	52.30	-12	1,842	-0.65%
2020/04/28	11	52.12	0	0.00	52.00	11	1,845	0.60%
2020/04/27	2	52.90	0	0.00	52.70	2	1,863	0.11%
2020/04/24	6	51.98	5	52.82	52.70	1	1,842	0.05%
2020/04/23	0	0.00	1	52.10	51.70	-1	1,808	-0.06%
2020/04/22	11	51.36	0	0.00	51.50	11	1,805	0.61%
2020/04/20	1	53.40	1	53.00	53.50	0	1,773	0.00%
2020/04/17	7	54.03	2	53.25	53.00	5	1,762	0.28%
2020/04/16	7	53.04	2	53.55	53.60	5	1,752	0.29%
2020/04/14	3	52.00	1	52.40	52.20	2	1,712	0.12%
2020/04/10	4	50.63	3	51.23	51.70	1	1,680	0.06%
2020/04/09	2	51.35	2	51.15	51.20	0	1,635	0.00%
2020/04/08	1	49.40	0	0.00	49.80	1	1,617	0.06%
2020/04/07	1	50.00	0	0.00	49.60	1	1,644	0.06%
2020/04/06	1	47.95	1	46.55	49.35	0	1,612	0.00%
2020/03/31	1	45.30	0	0.00	45.20	1	1,589	0.06%
2020/03/30	2	45.63	9	45.94	45.85	-7	1,633	-0.43%
2020/03/27	25	44.21	18	45.08	44.50	7	1,597	0.44%
2020/03/25	5	42.15	6	41.93	41.65	-1	1,562	-0.06%
2020/03/23	0	39.80	0	0.00	39.10	0	1,550	0.00%
2020/03/20	11	42.32	10	41.00	41.55	1	1,539	0.06%
2020/03/19	1	37.35	0	0.00	39.50	1	1,500	0.07%
2020/03/17	1	43.45	0	0.00	43.00	1	1,447	0.07%
2020/03/16	10	45.50	7	45.71	45.00	3	1,425	0.21%
2020/03/13	2	43.98	6	44.15	44.50	-4	1,401	-0.29%
2020/03/12	1	50.30	0	0.00	48.60	1	1,351	0.07%
2020/03/10	2	54.30	1	55.00	55.00	1	1,308	0.08%
2020/03/02	4	58.13	1	58.10	58.40	3	1,256	0.24%
2020/02/27	1	57.30	1	58.10	57.30	0	1,272	0.00%
2020/02/26	0.1	57.20	0	0.00	57.20	0.1	1,245	0.00%
2020/02/25	2	57.00	0	0.00	57.10	2	1,242	0.16%
2020/02/18	3	58.40	0	0.00	59.40	3	1,209	0.25%
2020/02/17	0	0.00	3	58.50	58.90	-3	1,195	-0.25%
2020/02/14	3	59.97	0	0.00	59.30	3	1,192	0.25%
2020/02/11	0	0.00	2	57.35	58.20	-2	1,077	-0.19%
2020/02/10	0	0.00	15	52.93	53.00	-15	1,040	-1.44%
2020/02/05	3	51.67	3	52.10	51.70	0	1,006	0.00%
2020/02/04	1	52.70	0	0.00	52.60	1	998	0.10%
2020/02/03	3	53.10	4	51.10	52.10	-1	991	-0.10%
2020/01/31	1	56.20	0	0.00	56.10	1	970	0.10%
2020/01/30	2	56.45	0	0.00	55.60	2	961	0.21%
2020/01/20	2	59.45	0	0.00	59.40	2	922	0.22%
2020/01/16	0	0.00	6	59.40	59.40	-6	916	-0.65%
2020/01/14	0	0.00	1	59.20	59.60	-1	913	-0.11%
2020/01/13	0	0.00	0	58.90	58.80	0	905	0.00%
2020/01/09	1	58.70	0	0.00	58.10	1	908	0.11%
2020/01/08	1	57.80	1	58.40	57.70	0	914	0.00%
2020/01/07	4	58.88	1	59.20	58.40	3	906	0.33%
2020/01/03	1	60.50	0	0.00	59.40	1	903	0.11%
2020/01/02	1	61.20	6	60.80	60.50	-5	902	-0.55%
2019/12/31	29	60.35	2	60.60	60.10	27	873	3.09%
2019/12/27	1	60.00	0	0.00	59.60	1	833	0.12%
2019/12/26	1	60.20	0	0.00	60.00	1	835	0.12%
2019/12/25	1	60.20	3	60.10	60.10	-2	828	-0.24%
2019/12/24	4	58.88	0	0.00	58.70	4	786	0.51%
2019/12/20	3	59.03	0	0.00	59.20	3	788	0.38%
2019/12/17	2	57.50	0	0.00	57.30	2	771	0.26%
2019/12/02	1	57.90	0	0.00	57.70	1	789	0.13%
2019/11/27	0	0.00	3	59.80	59.40	-3	800	-0.37%
2019/11/26	1	59.60	2	59.85	59.80	-1	796	-0.13%
2019/11/19	1	59.30	1	59.20	59.10	0	781	0.00%
2019/11/15	5	59.04	0	0.00	58.90	5	800	0.62%
2019/11/14	1	57.90	0	0.00	58.00	1	792	0.13%
2019/11/12	2	57.15	0	0.00	57.20	2	798	0.25%
2019/11/11	1	57.50	0	0.00	57.00	1	837	0.12%
2019/11/06	2.1	58.79	1	58.50	58.60	1.1	826	0.13%
2019/11/01	1	59.10	0	0.00	59.00	1	854	0.12%
2019/10/29	1	57.90	0	0.00	57.90	1	855	0.12%
2019/10/28	1	58.10	1	58.40	58.20	0	855	0.00%
2019/10/23	0	0.00	2	60.10	58.60	-2	882	-0.23%
2019/10/18	1	60.00	7	59.77	59.90	-6	893	-0.67%
2019/10/16	2	57.85	0	0.00	57.90	2	904	0.22%
2019/10/15	10	57.20	0	0.00	57.10	10	932	1.07%
2019/10/14	1	57.00	0	0.00	56.90	1	963	0.10%
2019/10/09	0	0.00	2	56.90	56.30	-2	969	-0.21%
2019/10/08	4	56.93	1	57.20	56.60	3	977	0.31%
2019/10/04	1	58.20	0	0.00	58.20	1	1,065	0.09%
2019/10/03	0	0.00	1	59.00	58.70	-1	1,101	-0.09%
2019/09/27	1	60.00	0	0.00	59.70	1	1,157	0.09%
2019/09/26	3	59.50	1	58.80	58.50	2	1,159	0.17%
2019/09/25	0	0.00	1	59.60	59.30	-1	1,179	-0.08%
2019/09/24	1	59.40	1	60.00	59.60	0	1,189	0.00%
2019/09/19	1	58.70	0	0.00	58.70	1	1,242	0.08%
2019/09/17	3	58.40	3	58.33	58.10	0	1,334	0.00%
2019/09/16	0	0.00	3	60.10	59.10	-3	1,388	-0.22%
2019/09/12	1	60.40	0	0.00	60.20	1	1,405	0.07%
2019/09/11	1	60.10	0	0.00	60.10	1	1,447	0.07%
2019/09/10	1	60.50	0	0.00	60.10	1	1,488	0.07%
2019/09/09	1	60.50	0	0.00	60.50	1	1,531	0.07%
2019/09/06	0	0.00	6	61.82	61.50	-6	1,542	-0.39%
2019/09/02	1	63.50	2	62.80	63.40	-1	1,691	-0.06%
2019/08/29	2	61.30	0	0.00	61.10	2	1,701	0.12%
2019/08/28	1	61.50	0	0.00	61.50	1	1,707	0.06%
2019/08/27	0	0.00	1	60.50	60.70	-1	1,708	-0.06%
2019/08/26	2	59.60	0	0.00	59.20	2	1,718	0.12%
2019/08/22	1	61.60	0	0.00	61.00	1	1,739	0.06%
2019/08/21	4	61.58	3	61.20	61.30	1	1,774	0.06%
2019/08/20	1	60.20	0	0.00	60.10	1	1,758	0.06%
2019/08/14	0	0.00	5	61.26	60.80	-5	1,778	-0.28%
2019/08/06	3	59.70	2	61.80	62.60	1	1,835	0.05%
2019/08/05	2	65.20	1	64.10	63.80	1	1,886	0.05%
2019/07/31	0	0.00	3	67.50	67.80	-3	2,078	-0.14%
2019/07/30	1	67.50	0	0.00	67.30	1	2,097	0.05%
2019/07/29	3	68.40	0	0.00	68.10	3	2,127	0.14%
2019/07/19	1	68.30	0	0.00	68.60	1	2,211	0.05%
2019/07/17	1	69.30	2	68.90	69.00	-1	2,185	-0.05%
2019/07/16	0	0.00	4	68.08	68.20	-4	2,160	-0.19%
2019/07/15	1	67.40	1	67.50	67.40	0	2,136	0.00%
2019/07/12	1	67.90	0	0.00	67.50	1	2,138	0.05%
2019/07/11	4	66.95	0	0.00	67.00	4	2,128	0.19%
2019/07/10	3	67.80	4	67.90	68.00	-1	2,090	-0.05%
2019/07/09	1	70.10	3	70.27	70.00	-2	2,063	-0.10%
2019/07/08	12.1	69.60	1	68.90	69.80	11.1	2,032	0.54%
2019/07/05	0	0.00	1	68.60	68.60	-1	2,008	-0.05%
2019/07/04	0	0.00	1	68.00	67.60	-1	1,997	-0.05%
2019/07/03	1	66.80	7	66.86	67.10	-6	1,994	-0.30%
2019/07/02	1	67.50	0	0.00	67.50	1	2,012	0.05%
2019/06/28	3	66.70	4	66.03	66.00	-1	2,001	-0.05%
2019/06/27	4	66.78	3	66.90	66.80	1	1,987	0.05%
2019/06/26	2	67.50	0	0.00	67.10	2	1,973	0.10%
2019/06/25	1	67.70	3	68.30	67.70	-2	1,965	-0.10%
2019/06/24	2	68.35	1	69.10	69.20	1	1,935	0.05%
2019/06/21	0	0.00	3	73.30	73.40	-3	1,889	-0.16%
2019/06/20	0	0.00	2	73.20	73.20	-2	1,840	-0.11%
2019/06/19	2	72.05	3	72.90	72.40	-1	1,868	-0.05%
2019/06/18	1	71.30	1	71.30	71.80	0	2,009	0.00%
2019/06/17	11	70.33	6	69.93	70.50	5	1,990	0.25%
2019/06/14	0	0.00	5	69.26	68.90	-5	1,964	-0.25%
2019/06/13	2	69.10	1	68.40	68.80	1	1,967	0.05%
2019/06/05	5	67.34	9	67.90	66.10	-4	2,015	-0.20%
2019/06/04	1	67.80	0	0.00	67.70	1	2,164	0.05%
2019/06/03	2	68.10	0	0.00	68.20	2	2,183	0.09%
2019/05/31	0	0.00	3	69.00	68.60	-3	2,187	-0.14%
2019/05/30	0	0.00	2	68.90	68.90	-2	2,231	-0.09%
2019/05/29	2	68.90	0	0.00	67.60	2	2,294	0.09%
2019/05/28	1	68.60	3	68.23	68.90	-2	2,292	-0.09%
2019/05/24	2	65.95	1	66.10	65.30	1	2,301	0.04%
2019/05/23	4	65.60	4	66.10	65.70	0	2,299	0.00%
2019/05/21	10	63.92	0	0.00	64.70	10	2,312	0.43%
2019/05/17	2	64.40	0	0.00	64.40	2	2,356	0.08%
2019/05/16	0	0.00	1	66.00	65.50	-1	2,368	-0.04%
2019/05/15	5	66.92	1	66.40	66.00	4	2,369	0.17%
2019/05/14	6	63.90	9	62.27	65.30	-3	2,374	-0.13%
2019/05/13	5	67.18	3	67.17	65.00	2	2,366	0.08%
2019/05/10	2	73.20	19	73.41	71.20	-17	2,312	-0.74%
2019/05/09	6	77.88	3	77.37	76.40	3	2,228	0.13%
2019/05/08	1	77.70	0	0.00	78.00	1	2,178	0.05%
2019/05/07	2	77.30	0	0.00	77.50	2	2,165	0.09%
2019/05/03	1	77.40	0	0.00	78.10	1	2,216	0.05%
2019/05/02	1	78.20	9	77.50	77.90	-8	2,177	-0.37%
2019/04/30	1	75.50	1	75.10	75.50	0	2,145	0.00%
2019/04/29	0	0.00	1	75.10	74.60	-1	2,176	-0.05%
2019/04/25	0	0.00	1	74.60	74.60	-1	2,529	-0.04%
2019/04/24	7	73.96	1	74.60	73.60	6	2,533	0.24%
2019/04/22	1	73.80	3	73.60	73.50	-2	2,534	-0.08%
2019/04/17	1	76.30	2	76.10	75.80	-1	2,619	-0.04%
2019/04/16	2	74.80	4	75.58	75.80	-2	2,659	-0.08%
2019/04/15	3	75.43	3	75.00	75.20	0	2,663	0.00%
2019/04/12	1	76.60	0	0.00	76.40	1	2,654	0.04%
2019/04/09	0	0.00	0	78.30	78.10	0	2,686	0.00%
2019/04/03	1	78.00	0	0.00	78.00	1	2,724	0.04%
2019/03/29	1	77.10	2	77.20	77.50	-1	2,721	-0.04%
2019/03/25	3	76.43	1	77.50	76.40	2	2,851	0.07%
2019/03/22	8	78.10	1	79.80	78.10	7	2,902	0.24%
2019/03/21	15	80.99	10	80.98	79.20	5	2,870	0.17%
2019/03/19	0	0.00	1	77.70	77.50	-1	2,731	-0.04%
2019/03/18	1	78.20	2	77.70	77.30	-1	2,780	-0.04%
2019/03/15	0	0.00	3	77.90	77.30	-3	2,810	-0.11%
2019/03/14	4	78.75	0	0.00	78.50	4	2,825	0.14%
2019/03/13	0	0.00	1	78.70	78.30	-1	2,905	-0.03%
2019/03/12	0	0.00	2	78.65	77.60	-2	2,904	-0.07%
2019/03/11	5	77.92	0	0.00	78.30	5	2,904	0.17%
2019/03/08	7	77.53	6	77.72	76.60	1	2,901	0.03%
2019/03/07	0	0.00	4	76.50	74.90	-4	2,770	-0.14%
2019/03/05	11	76.53	11	75.84	75.80	0	2,873	0.00%
2019/02/19	0	0.00	6	72.90	73.50	-6	3,012	-0.20%
2019/02/18	0	0.00	2	71.50	71.50	-2	3,041	-0.07%
2019/02/14	2	74.10	20	74.06	74.40	-18	3,133	-0.57%
2019/02/13	2	72.70	13	72.70	73.80	-11	3,155	-0.35%
2019/02/12	3	74.23	5	74.32	73.30	-2	3,316	-0.06%
2019/02/11	2	75.45	0	0.00	75.00	2	3,353	0.06%
2019/01/30	1	76.40	1	76.20	76.30	0	3,433	0.00%
2019/01/29	0	0.00	1	76.00	76.30	-1	3,523	-0.03%
2019/01/28	4	75.70	0	0.00	75.50	4	3,617	0.11%
2019/01/25	10	76.44	6	76.83	76.30	4	3,645	0.11%
2019/01/23	0	0.00	4	77.95	78.30	-4	3,698	-0.11%
2019/01/22	0	0.00	2	78.05	77.50	-2	3,710	-0.05%
2019/01/21	5	77.80	1	77.90	77.30	4	3,709	0.11%
2019/01/18	43	81.01	30	79.64	77.20	13	3,689	0.35%
2019/01/17	4	77.55	3	78.20	78.40	1	3,472	0.03%
2019/01/16	2	74.80	0	0.00	74.60	2	3,375	0.06%
2019/01/11	1	73.00	0	0.00	73.50	1	3,444	0.03%
2019/01/10	2	74.05	0	0.00	73.70	2	3,425	0.06%
2019/01/09	3	76.87	0	0.00	76.70	3	3,393	0.09%
2019/01/08	2	76.30	0	0.00	76.10	2	3,392	0.06%
2019/01/07	1	75.70	1	75.80	75.80	0	3,376	0.00%
2019/01/04	3	73.23	6	73.50	74.50	-3	3,456	-0.09%
2019/01/03	2	74.95	1	74.90	74.40	1	3,460	0.03%
2018/12/28	4	74.55	0	0.00	75.00	4	3,484	0.11%
2018/12/27	5	76.68	4	77.43	76.50	1	3,484	0.03%
2018/12/21	0	0.00	1	76.30	76.10	-1	3,426	-0.03%
2018/12/20	2	73.95	0	0.00	73.90	2	3,477	0.06%
2018/12/19	4	75.38	0	0.00	74.80	4	3,462	0.12%
2018/12/18	2	78.45	0	0.00	77.70	2	3,436	0.06%
2018/12/17	1	78.70	4	80.40	78.70	-3	3,408	-0.09%
2018/12/12	0	0.00	1	78.10	78.10	-1	3,326	-0.03%
2018/12/11	1	79.00	0	0.00	78.20	1	3,336	0.03%
2018/12/10	0	0.00	4	76.50	77.00	-4	3,333	-0.12%
2018/12/06	1	74.80	0	0.00	73.00	1	3,261	0.03%
2018/12/05	0	0.00	6	76.33	78.00	-6	3,165	-0.19%
2018/12/04	1	77.50	0	0.00	77.10	1	3,163	0.03%
2018/12/03	0	0.00	1	77.40	77.90	-1	3,156	-0.03%
2018/11/30	0	0.00	4	75.25	76.00	-4	3,114	-0.13%
2018/11/29	7	76.09	2	76.25	74.30	5	3,089	0.16%
2018/11/28	1	74.20	2	74.40	74.00	-1	3,045	-0.03%
2018/11/26	3	69.90	0	0.00	71.50	3	2,978	0.10%
2018/11/23	1	68.30	0	0.00	68.40	1	2,966	0.03%
2018/11/21	0	0.00	11	71.34	71.70	-11	3,042	-0.36%
2018/11/20	0	0.00	1	69.50	69.60	-1	2,999	-0.03%
2018/11/19	0	0.00	16	68.79	69.30	-16	2,978	-0.54%
2018/11/16	0	0.00	1	68.00	66.80	-1	2,939	-0.03%
2018/11/15	0	0.00	11	66.84	67.10	-11	2,920	-0.38%
2018/11/14	3	66.90	11	66.51	65.50	-8	2,898	-0.28%
2018/11/12	1	64.50	0	0.00	64.40	1	2,895	0.03%
2018/11/09	11	65.76	3	65.57	65.30	8	2,911	0.27%
2018/11/08	0	0.00	1	65.00	63.20	-1	2,768	-0.04%
2018/11/06	0	0.00	1	62.50	61.50	-1	2,824	-0.04%
2018/11/01	0	0.00	3	59.10	59.10	-3	3,096	-0.10%
2018/10/31	0	0.00	4	56.53	56.90	-4	3,100	-0.13%
2018/10/30	1	52.10	0	0.00	52.00	1	3,059	0.03%
2018/10/29	6	53.48	0	0.00	53.20	6	3,073	0.20%
2018/10/25	2	54.30	0	0.00	55.10	2	3,081	0.06%
2018/10/24	0	0.00	8	56.00	56.60	-8	3,095	-0.26%
2018/10/22	0	0.00	1	58.80	59.50	-1	3,102	-0.03%
2018/10/19	0	0.00	4	55.23	55.90	-4	3,074	-0.13%
2018/10/17	9	56.93	0	0.00	56.70	9	3,122	0.29%
2018/10/12	9	52.81	6	53.10	54.20	3	3,089	0.10%
2018/10/11	7	57.70	0	0.00	57.70	7	3,012	0.23%
2018/10/08	2	61.60	0	0.00	62.80	2	2,996	0.07%
2018/10/05	4	65.13	0	0.00	62.80	4	3,024	0.13%
2018/10/04	0	0.00	2	67.70	67.00	-2	3,004	-0.07%
2018/10/03	0	0.00	3	67.90	67.90	-3	3,015	-0.10%
2018/10/02	1	68.60	0	0.00	68.50	1	3,057	0.03%
2018/10/01	2	69.10	0	0.00	69.10	2	3,091	0.06%
2018/09/27	0	0.00	7	71.23	69.80	-7	3,194	-0.22%
2018/09/19	1	68.40	0	0.00	69.00	1	3,195	0.03%
2018/09/14	1	68.10	3	68.50	68.70	-2	3,239	-0.06%
2018/09/13	2	66.10	1	65.80	65.50	1	3,216	0.03%
2018/09/11	1	65.70	1	66.00	66.80	0	3,308	0.00%
2018/09/10	2	66.30	0	0.00	65.00	2	3,350	0.06%
2018/09/07	5	66.38	0	0.00	66.60	5	3,380	0.15%
2018/09/06	1	68.10	0	0.00	68.10	1	3,680	0.03%
2018/09/05	8	68.16	0	0.00	67.60	8	4,069	0.20%
2018/09/04	0	0.00	4	68.08	68.90	-4	4,115	-0.10%
2018/09/03	3	68.27	0	0.00	68.00	3	4,216	0.07%
2018/08/31	6	70.07	6	69.98	70.00	0	4,264	0.00%
2018/08/30	0	0.00	1	69.70	69.40	-1	4,345	-0.02%
2018/08/29	15	68.43	8	68.95	69.20	7	4,462	0.16%
2018/08/28	1	72.30	0	0.00	71.70	1	4,382	0.02%
2018/08/24	2	72.70	2	73.65	72.60	0	4,492	0.00%
2018/08/23	2	73.10	0	0.00	72.70	2	4,622	0.04%
2018/08/21	0	0.00	5	76.00	76.50	-5	4,873	-0.10%
2018/08/20	2	75.10	1	75.90	75.60	1	5,106	0.02%
2018/08/17	3	75.43	2	76.85	74.70	1	5,578	0.02%
2018/08/16	2	74.70	0	0.00	74.70	2	5,763	0.03%
2018/08/15	3	74.90	1	75.10	75.30	2	5,826	0.03%
2018/08/14	1	74.90	0	0.00	75.30	1	6,040	0.02%
2018/08/13	23	73.89	24	71.85	74.20	-1	6,279	-0.02%
2018/08/10	24	77.12	17	77.15	72.10	7	6,857	0.10%
2018/08/09	8	75.04	2	75.85	75.70	6	6,825	0.09%
2018/08/07	3	74.90	22	73.58	73.90	-19	6,879	-0.28%
2018/08/06	4	72.10	1	71.50	72.00	3	6,837	0.04%
2018/08/03	5	70.00	5	71.60	71.60	0	6,880	0.00%
2018/08/02	2	68.95	0	0.00	68.90	2	6,983	0.03%
2018/08/01	5	71.42	1	71.40	71.00	4	6,988	0.06%
2018/07/31	1	71.70	4	71.78	71.40	-3	7,005	-0.04%
2018/07/30	1	71.40	1	71.20	70.40	0	7,019	0.00%
2018/07/27	0	0.00	1	70.30	70.30	-1	7,055	-0.01%
2018/07/26	0	0.00	2	70.15	70.20	-2	7,211	-0.03%
2018/07/23	2	66.65	0	0.00	66.50	2	7,377	0.03%
2018/07/20	0	0.00	3	68.10	68.10	-3	7,387	-0.04%
2018/07/19	1	69.30	0	0.00	69.10	1	7,408	0.01%
2018/07/17	2	70.30	0	0.00	69.50	2	7,488	0.03%
2018/07/16	0	0.00	1	70.50	70.50	-1	7,516	-0.01%
2018/07/13	1	70.80	1	71.90	70.90	0	7,530	0.00%
2018/07/11	0	0.00	1	69.50	69.30	-1	7,670	-0.01%
2018/07/09	1	68.90	0	0.00	70.00	1	7,722	0.01%
2018/07/06	5	66.60	2	68.20	68.50	3	7,741	0.04%
2018/07/05	7	68.54	3	69.17	66.10	4	7,699	0.05%
2018/07/04	4	71.65	0	0.00	70.40	4	7,711	0.05%
2018/07/03	5	73.96	1	73.40	72.40	4	7,721	0.05%
2018/07/02	1	75.20	0	0.00	75.00	1	7,740	0.01%
2018/06/29	1	76.20	7	76.47	77.30	-6	7,766	-0.08%
2018/06/28	0	0.00	1	75.20	75.20	-1	7,827	-0.01%
2018/06/27	4	77.95	3	78.67	76.30	1	7,895	0.01%
2018/06/25	2	76.60	38	76.39	76.30	-36	7,899	-0.46%
2018/06/22	19	74.57	0	0.00	74.60	19	7,905	0.24%
2018/06/21	12	76.17	1	77.50	75.80	11	7,918	0.14%
2018/06/20	19	75.22	1	73.20	75.30	18	7,923	0.23%
2018/06/19	2	78.20	0	0.00	77.50	2	7,879	0.03%
2018/06/15	1	79.30	1	78.50	79.30	0	7,875	0.00%
2018/06/14	28	81.40	10	81.05	79.00	18	7,838	0.23%
2018/06/13	14	81.81	53	80.68	82.70	-39	7,564	-0.52%
2018/06/12	1	78.30	0	0.00	77.70	1	7,416	0.01%
2018/06/11	33	77.85	5	78.20	77.70	28	7,395	0.38%
2018/06/08	0	0.00	1	79.60	79.30	-1	7,358	-0.01%
2018/06/07	6.2	80.85	7.1	79.16	79.00	-0.8	7,350	-0.01%
2018/06/06	4	79.95	4.1	79.32	81.00	-0.1	7,473	0.00%
2018/06/05	1	77.50	0	0.00	77.20	1	7,371	0.01%
2018/06/01	2	77.80	2	77.45	77.50	0	7,330	0.00%
2018/05/31	6	78.73	1	78.80	76.60	5	7,360	0.07%
2018/05/30	4	78.30	5	78.16	78.30	-1	7,275	-0.01%
2018/05/29	4	78.95	2	78.70	77.70	2	7,266	0.03%
2018/05/28	8	83.03	5.1	80.79	80.70	2.9	7,153	0.04%
2018/05/25	29	82.86	23	82.79	82.00	6	6,946	0.09%
2018/05/24	2	78.80	2	78.70	78.90	0	6,501	0.00%
2018/05/23	5	77.00	12	77.67	77.70	-7	6,350	-0.11%
2018/05/22	28	77.31	22	77.10	77.80	6	6,445	0.09%
2018/05/21	19	78.35	37	77.64	76.00	-18	6,596	-0.27%
2018/05/18	32.1	78.00	28	78.37	77.00	4.1	6,560	0.06%
2018/05/17	4	71.80	2	71.85	75.00	2	5,997	0.03%
2018/05/16	2	67.65	3	68.00	68.20	-1	5,804	-0.02%
2018/05/15	2	65.80	4	66.10	65.30	-2	5,714	-0.03%
2018/05/14	2	64.50	1	65.00	64.30	1	5,849	0.02%
2018/05/10	3	64.30	7	65.49	65.30	-4	5,889	-0.07%
2018/05/08	1	60.70	0	0.00	61.00	1	5,856	0.02%
2018/05/07	0	0.00	3	60.27	60.50	-3	5,994	-0.05%
2018/05/04	33	62.50	0	0.00	61.30	33	6,015	0.55%
2018/05/03	6	64.35	3	63.93	62.50	3	6,039	0.05%
2018/05/02	3	66.43	3.3	65.76	64.40	-0.3	6,126	0.00%
2018/04/30	2	65.35	9	62.12	65.60	-7	6,211	-0.11%
2018/04/27	8	59.36	20	59.98	59.70	-12	6,243	-0.19%
2018/04/26	1.3	61.97	2	62.40	59.70	-0.7	6,375	-0.01%
2018/04/25	2	61.60	0	0.00	61.90	2	6,572	0.03%
2018/04/24	1	60.60	0	0.00	60.90	1	6,863	0.01%
2018/04/23	0	0.00	2	65.30	64.80	-2	6,873	-0.03%
2018/04/20	2	65.60	2	66.70	66.50	0	7,042	0.00%
2018/04/18	1	64.30	5	63.66	65.30	-4	7,182	-0.06%
2018/04/17	17	65.15	2	65.60	62.70	15	7,295	0.21%
2018/04/16	1	69.60	2	69.45	68.60	-1	7,952	-0.01%
2018/04/13	0	0.00	2	70.80	71.00	-2	8,232	-0.02%
2018/04/10	0	0.00	6	74.25	73.00	-6	8,841	-0.07%
2018/04/09	1	78.60	1	78.40	78.60	0	9,170	0.00%
2018/04/03	10	76.90	1	77.60	77.60	9	9,399	0.10%
2018/04/02	2	76.10	0	0.00	75.20	2	9,485	0.02%
2018/03/31	0	0.00	1	78.90	77.80	-1	9,577	-0.01%
2018/03/30	2	77.60	2	77.35	77.90	0	9,588	0.00%
2018/03/27	5	76.20	3	76.20	75.50	2	10,046	0.02%
2018/03/26	6	74.52	5	74.96	75.40	1	10,346	0.01%
2018/03/22	0	0.00	1	75.50	73.90	-1	10,999	-0.01%
2018/03/21	11	76.21	1	75.30	75.00	10	11,374	0.09%
2018/03/20	0	0.00	0.1	76.50	76.20	-0.1	11,874	0.00%
2018/03/19	2	77.85	2	77.70	77.60	0	12,290	0.00%
2018/03/16	0	0.00	10	78.00	77.10	-10	12,824	-0.08%
2018/03/15	3	74.90	1	74.70	74.60	2	13,107	0.02%
2018/03/14	10	75.70	0	0.00	74.50	10	13,477	0.07%
2018/03/13	1	75.40	2	74.50	74.00	-1	13,774	-0.01%
2018/03/12	0	0.00	11	75.29	74.30	-11	14,048	-0.08%
2018/03/08	0	0.00	2	70.30	70.80	-2	14,178	-0.01%
2018/03/07	11	69.89	0	0.00	69.40	11	14,177	0.08%
2018/03/06	2	71.50	3	70.43	70.30	-1	14,184	-0.01%
2018/03/05	0.1	71.30	0	0.00	70.70	0.1	14,144	0.00%
2018/03/02	4	72.78	4	73.13	72.10	0	14,190	0.00%
2018/03/01	0	0.00	2	72.10	72.00	-2	14,156	-0.01%
2018/02/27	1	72.10	0	0.00	71.10	1	14,174	0.01%
2018/02/23	1	73.60	1	73.10	72.30	0	14,191	0.00%
2018/02/22	3	70.63	3	70.20	71.30	0	14,195	0.00%
2018/02/21	5	71.76	18	73.28	71.10	-13	14,417	-0.09%
2018/02/12	5	78.28	3	78.17	74.90	2	14,270	0.01%
2018/02/09	3	78.80	0	0.00	80.70	3	14,139	0.02%
2018/02/08	3	79.60	1	79.20	79.80	2	14,146	0.01%
2018/02/07	4	84.15	13	83.52	82.10	-9	14,362	-0.06%
2018/02/06	8	83.79	0	0.00	82.60	8	14,472	0.06%
2018/02/05	4	82.00	4	83.47	86.40	0	14,630	0.00%
2018/02/02	2	84.80	2	84.70	83.50	0	14,973	0.00%
2018/02/01	0	0.00	2	83.50	83.50	-2	15,549	-0.01%
2018/01/31	1	82.00	0	0.00	83.10	1	15,887	0.01%
2018/01/30	1	87.50	0	0.00	83.50	1	16,088	0.01%
2018/01/29	0	0.00	2	87.70	87.70	-2	15,949	-0.01%
2018/01/26	1	86.50	5	86.70	86.70	-4	15,963	-0.03%
2018/01/25	12	90.67	18	89.55	86.70	-6	16,193	-0.04%
2018/01/24	3	88.64	3	87.83	89.00	0	15,973	0.00%
2018/01/23	5	86.74	4	87.60	87.30	1	15,877	0.01%
2018/01/22	6	86.85	5	87.76	86.50	1	15,761	0.01%
2018/01/19	2	87.65	1	87.30	86.50	1	15,617	0.01%
2018/01/18	1	83.50	96	85.93	85.30	-95	15,479	-0.61%
2018/01/17	88	82.67	6	82.00	81.80	82	15,219	0.54%
2018/01/16	7	80.23	1	81.60	81.90	6	15,274	0.04%
2018/01/15	4	82.88	0	0.00	82.80	4	15,235	0.03%
2018/01/12	2	82.35	3	82.83	82.10	-1	15,204	-0.01%
2018/01/11	0	0.00	1	83.20	81.50	-1	15,228	-0.01%
2018/01/10	19	86.05	12	82.93	83.00	7	15,164	0.05%
2018/01/09	12	89.42	18	91.53	85.00	-6	14,413	-0.04%
2018/01/08	14	94.74	17	94.01	94.20	-3	14,090	-0.02%
2018/01/05	3	94.63	10	93.74	93.90	-7	13,981	-0.05%
2018/01/04	5	89.98	19	89.65	92.30	-14	13,846	-0.10%
2018/01/03	22	92.30	11	92.43	89.70	11	13,736	0.08%
2018/01/02	0	0.00	18	89.04	92.70	-18	13,457	-0.13%