橘子 (6180)-玉山-大里券商分點個股進出

台股 » 個股 » 橘子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

橘子

(6180)

可現股當沖

股價
84.3
漲跌
▲2.1
漲幅
+2.55%
成交量
1,577張
產業
上櫃文化創意指數
509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-大里券商分點個股進出

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-大里券商分點個股進出
玉山-大里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
2024/11/22	4	83.85	3	84.13	84.30	1	922	0.11%
2024/11/21	0	0.00	6	81.80	82.20	-6	904	-0.66%
2024/11/19	1	82.40	0	0.00	83.30	1	891	0.11%
2024/11/18	3	82.90	0	82.90	82.40	3	894	0.33%
2024/11/15	5	84.28	1	84.70	84.90	4	880	0.45%
2024/11/14	0	83.80	2	82.95	84.00	-2	834	-0.24%
2024/11/13	2	82.30	1	83.10	82.00	1	789	0.13%
2024/11/11	2	81.90	0	0.00	82.00	2	752	0.27%
2024/11/08	0	0.00	1	81.80	80.70	-1	760	-0.13%
2024/11/01	0	0.00	0.1	79.90	80.20	-0.1	853	-0.01%
2024/10/29	0	80.30	0	0.00	80.10	0	834	0.00%
2024/10/28	0	0.00	1	79.70	79.80	-1	818	-0.12%
2024/10/25	0	0.00	2	80.10	80.20	-2	818	-0.24%
2024/10/24	0	0.00	6	78.20	78.70	-6	821	-0.73%
2024/10/22	0	0.00	0.4	77.00	76.80	-0.4	816	-0.04%
2024/10/21	1	77.00	0	0.00	76.90	1	832	0.12%
2024/10/17	6	77.10	0	0.00	76.80	6	877	0.68%
2024/10/09	1	78.80	0	0.00	78.10	1	915	0.11%
2024/10/08	1	78.40	0	0.00	78.00	1	930	0.11%
2024/09/23	0	0.00	1	78.70	78.60	-1	1,012	-0.10%
2024/09/20	0	0.00	1	78.40	78.70	-1	1,016	-0.10%
2024/09/19	0	0.00	1	78.50	78.40	-1	1,026	-0.10%
2024/09/16	2	78.65	0	0.00	78.70	2	1,076	0.19%
2024/09/06	1	75.80	0	0.00	76.40	1	1,341	0.07%
2024/09/03	1	78.50	0	0.00	78.40	1	1,405	0.07%
2024/08/28	0	0.00	1	79.00	79.20	-1	1,492	-0.07%
2024/08/27	1	77.80	0	78.80	78.70	1	1,501	0.07%
2024/08/26	0	78.60	0	0.00	77.90	0	1,545	0.00%
2024/08/22	1	78.10	0	0.00	78.20	1	1,565	0.06%
2024/08/21	0	78.50	0	0.00	78.20	0	1,575	0.00%
2024/08/19	0	79.00	1	79.30	79.00	-1	1,585	-0.06%
2024/08/16	1	77.90	0	0.00	77.90	1	1,575	0.06%
2024/08/13	0.1	78.70	0	0.00	78.70	0.1	1,587	0.01%
2024/08/12	0	0.00	2	78.70	78.90	-2	1,599	-0.13%
2024/08/09	0	0.00	0.1	76.90	76.50	-0.1	1,655	-0.01%
2024/08/08	1	77.60	0	0.00	77.80	1	1,748	0.06%
2024/08/05	3.2	69.66	0	0.00	69.30	3.2	1,788	0.18%
2024/08/02	1	75.60	0	0.00	75.10	1	1,795	0.06%
2024/08/01	0.1	76.20	0	0.00	76.50	0.1	1,813	0.01%
2024/07/29	4.2	76.72	0.1	76.50	75.00	4.1	1,953	0.21%
2024/07/26	0	0.00	0.3	74.00	74.40	-0.3	1,934	-0.01%
2024/07/23	0.3	72.90	0	0.00	73.50	0.3	1,953	0.02%
2024/07/19	0.2	74.10	0	0.00	73.80	0.2	1,938	0.01%
2024/07/18	0	75.30	0	0.00	74.90	0	1,913	0.00%
2024/07/11	1	77.50	0	78.00	77.80	1	1,865	0.05%
2024/07/10	0	0.00	0.2	77.10	76.90	-0.2	1,872	-0.01%
2024/07/09	0	0.00	1	78.10	78.20	-1	1,859	-0.05%
2024/07/08	2	80.10	0	0.00	80.10	2	1,845	0.11%
2024/07/04	1	80.70	0	0.00	80.80	1	1,840	0.05%
2024/07/03	0	0.00	2	81.65	81.50	-2	1,825	-0.11%
2024/07/02	1	81.90	0	0.00	81.80	1	1,811	0.06%
2024/07/01	1	82.10	0	0.00	82.20	1	1,802	0.06%
2024/06/26	0	0.00	1	83.70	83.70	-1	1,782	-0.06%
2024/06/25	0	0.00	1	83.40	83.30	-1	1,783	-0.06%
2024/06/24	2	82.45	1	82.00	82.80	1	1,774	0.06%
2024/06/19	3	86.33	2	86.40	85.80	1	1,727	0.06%
2024/06/18	4.2	88.21	4	88.63	87.40	0.2	1,689	0.01%
2024/06/17	0.1	85.10	0	0.00	84.30	0.1	1,549	0.01%
2024/06/14	1	85.80	0	0.00	85.80	1	1,529	0.07%
2024/06/13	0.1	86.00	0	0.00	86.40	0.1	1,514	0.00%
2024/06/12	0	0.00	1	85.20	86.30	-1	1,511	-0.07%
2024/06/11	0	0.00	0	82.40	82.50	0	1,489	0.00%
2024/06/07	2	84.65	16	84.64	84.90	-14	1,480	-0.95%
2024/06/05	0	0.00	3	85.40	85.00	-3	1,589	-0.19%
2024/06/04	1	86.50	4	86.85	86.50	-3	1,595	-0.19%
2024/06/03	3	84.80	1	85.20	85.00	2	1,590	0.13%
2024/05/30	1.1	85.60	3	85.17	84.10	-1.9	1,574	-0.12%
2024/05/29	0	0.00	1	83.90	84.30	-1	1,524	-0.07%
2024/05/28	1	82.10	1.4	81.75	81.40	-0.4	1,506	-0.02%
2024/05/24	0	0.00	1	82.50	83.00	-1	1,494	-0.07%
2024/05/23	0	0.00	0.1	82.30	82.40	-0.1	1,493	-0.01%
2024/05/21	0	0.00	2	84.20	84.40	-2	1,474	-0.14%
2024/05/20	0	0.00	1	83.40	83.90	-1	1,469	-0.07%
2024/05/16	2	84.25	3	84.23	84.70	-1	1,457	-0.07%
2024/05/15	0	0.00	2	85.00	84.20	-2	1,438	-0.14%
2024/05/14	3	87.30	3	87.43	87.50	0	1,416	0.00%
2024/05/13	2	82.65	15.2	83.03	83.50	-13.2	1,304	-1.01%
2024/05/10	1.4	81.15	3	81.30	82.00	-1.6	1,316	-0.12%
2024/05/09	16	81.72	1.2	81.65	81.10	14.8	1,389	1.07%
2024/05/08	0	0.00	10	79.95	80.40	-10	1,434	-0.70%
2024/05/07	1	78.20	1	78.60	78.70	0	1,421	0.00%
2024/05/06	3	80.30	3.1	79.86	77.90	-0.1	1,402	0.00%
2024/05/03	0.2	79.75	2.1	80.00	79.70	-1.8	1,338	-0.14%
2024/04/30	0	0.00	0.3	76.50	76.80	-0.3	1,300	-0.02%
2024/04/29	1	75.80	2	76.65	75.80	-1	1,290	-0.08%
2024/04/26	0.1	74.10	0	0.00	74.00	0.1	1,279	0.00%
2024/04/16	0	0.00	2	70.40	70.50	-2	1,287	-0.16%
2024/04/15	0	0.00	1	73.30	73.10	-1	1,275	-0.08%
2024/04/11	3	74.70	0	0.00	75.30	3	1,282	0.23%
2024/04/10	1	74.90	1	75.60	75.30	0	1,346	0.00%
2024/04/09	0	73.60	1	73.40	73.10	-1	1,375	-0.07%
2024/04/08	0.1	73.40	0	0.00	73.30	0.1	1,376	0.01%
2024/04/02	0	0.00	3	73.80	73.30	-3	1,382	-0.22%
2024/04/01	1	72.60	0	0.00	73.00	1	1,379	0.07%
2024/03/29	0.1	72.60	2	72.65	72.80	-1.9	1,374	-0.14%
2024/03/25	3	73.50	0	0.00	73.50	3	1,374	0.22%
2024/03/22	0	0.00	3	73.90	73.80	-3	1,377	-0.22%
2024/03/21	2	73.55	0	0.00	74.30	2	1,388	0.14%
2024/03/18	1	73.90	0	0.00	74.00	1	1,404	0.07%
2024/03/15	0	0.00	0	75.00	73.90	0	1,420	0.00%
2024/03/14	0	0.00	0.5	76.60	75.50	-0.5	1,436	-0.03%
2024/03/12	1	76.90	1	76.80	76.90	0	1,427	0.00%
2024/03/11	5	76.38	4	76.84	76.70	1	1,408	0.07%
2024/03/08	0	74.00	0	74.00	73.10	0	1,349	0.00%
2024/03/07	0	73.70	0	0.00	73.80	0	1,339	0.00%
2024/03/06	0	0.00	1	72.30	72.10	-1	1,360	-0.07%
2024/03/05	0	0.00	2	71.60	71.90	-2	1,432	-0.14%
2024/03/01	1	70.80	0	0.00	70.60	1	1,466	0.07%
2024/02/19	0	71.80	0	0.00	71.90	0	1,440	0.00%
2024/02/16	1	71.80	1	71.40	71.90	0	1,430	0.00%
2024/02/15	1	69.70	1	71.50	71.30	0	1,419	0.00%
2024/02/05	1	74.30	0	0.00	74.90	1	1,361	0.07%
2024/02/02	1	74.50	3	75.60	75.10	-2	1,349	-0.15%
2024/02/01	4	78.15	4	78.43	77.80	0	1,290	0.00%
2024/01/31	0	0.00	7.2	76.75	77.30	-7.2	1,198	-0.60%
2024/01/24	1	75.30	0	0.00	75.00	1	1,060	0.09%
2024/01/23	1	75.70	0	0.00	75.90	1	1,023	0.10%
2024/01/22	0	0.00	1	76.20	75.70	-1	1,013	-0.10%
2024/01/17	0	0.00	1	73.60	73.90	-1	985	-0.10%
2024/01/15	0	0.00	0	74.60	73.90	0	976	0.00%
2024/01/11	1	74.70	1	74.70	75.00	0	973	0.00%
2024/01/08	1	74.41	0	0.00	73.80	1	958	0.11%
2024/01/05	0	74.70	1	74.30	74.10	-1	954	-0.10%
2024/01/04	4	75.05	3	76.57	74.80	1	943	0.11%
2024/01/03	0	0.00	3	76.97	76.90	-3	875	-0.34%
2023/12/29	0.2	73.50	0	0.00	74.00	0.2	811	0.02%
2023/12/26	1	72.60	0	0.00	72.50	1	793	0.13%
2023/12/25	0	0.00	1	72.40	72.80	-1	789	-0.13%
2023/12/22	2.1	72.47	0	0.00	73.30	2.1	781	0.27%
2023/12/21	1	72.60	0	73.20	73.20	1	767	0.13%
2023/12/15	1	75.00	2	75.60	75.00	-1	725	-0.14%
2023/12/12	1	75.60	0	0.00	75.80	1	685	0.15%
2023/12/11	2	76.65	2	76.95	76.60	0	663	0.00%
2023/12/08	0	0.00	0	75.40	75.20	0	623	-0.01%
2023/12/07	0.3	75.77	3	75.47	75.40	-2.7	613	-0.44%
2023/12/06	3	73.83	0	0.00	73.70	3	595	0.50%
2023/12/04	2	75.80	0	0.00	75.40	2	544	0.37%
2023/12/01	1	76.60	1	78.30	76.00	0	525	0.00%
2023/11/30	0	0.00	5	76.40	76.80	-5	462	-1.08%
2023/11/29	1	74.00	3.4	73.53	74.40	-2.4	381	-0.63%
2023/11/28	0	0.00	2	72.45	71.50	-2	342	-0.58%
2023/11/27	1	70.90	0	0.00	70.70	1	333	0.30%
2023/11/21	0	71.20	0	0.00	71.30	0	326	0.00%
2023/11/20	0	0.00	1	71.00	70.60	-1	318	-0.31%
2023/11/17	0	0.00	1	70.10	70.00	-1	310	-0.32%
2023/11/13	1	68.60	0	0.00	69.00	1	318	0.31%
2023/11/10	1	70.50	0	0.00	70.40	1	316	0.32%
2023/11/09	0	0.00	0.1	71.00	70.70	-0.1	315	-0.02%
2023/11/08	1	70.70	3.6	70.62	71.00	-2.6	314	-0.83%
2023/11/07	1.7	69.56	4	69.90	69.80	-2.4	304	-0.77%
2023/10/27	0	0.00	0.2	67.00	66.60	-0.2	339	-0.06%
2023/10/26	0	0.00	1	67.10	67.00	-1	367	-0.27%
2023/10/20	6	64.92	0	0.00	65.00	6	453	1.32%
2023/10/18	0.2	65.50	0	0.00	65.20	0.2	505	0.03%
2023/10/13	0	0.00	1	65.60	65.60	-1	546	-0.18%
2023/10/11	0.1	65.90	0	0.00	65.50	0.1	570	0.03%
2023/10/06	1	66.90	0	0.00	66.90	1	597	0.17%
2023/10/05	0.1	66.20	0	0.00	66.10	0.1	620	0.01%
2023/10/04	1	65.70	0	0.00	65.60	1	631	0.16%
2023/09/28	0	0.00	1	66.10	66.10	-1	726	-0.14%
2023/09/27	5	66.20	0	0.00	66.00	5	755	0.66%
2023/09/25	1	66.50	0	0.00	66.50	1	805	0.12%
2023/09/13	1	66.20	0	0.00	66.30	1	1,273	0.08%
2023/09/07	1	69.00	0	0.00	68.80	1	1,336	0.07%
2023/09/06	0	0.00	1	68.10	68.60	-1	1,357	-0.07%
2023/09/05	0	0.00	0.2	68.00	67.90	-0.2	1,380	-0.01%
2023/09/04	1	67.10	0	0.00	67.40	1	1,448	0.07%
2023/08/31	1	67.90	0	0.00	67.80	1	1,535	0.07%
2023/08/28	0	66.22	0	0.00	66.10	0	2,092	0.00%
2023/08/16	2	65.45	1	65.00	65.00	1	2,225	0.05%
2023/08/15	0.1	66.50	0	0.00	66.30	0.1	2,230	0.00%
2023/08/14	0	66.40	0	0.00	66.20	0	2,240	0.00%
2023/08/10	0	0.00	0.2	66.60	66.40	-0.2	2,249	-0.01%
2023/08/09	0	0.00	0.2	66.50	66.20	-0.2	2,247	-0.01%
2023/08/08	4	66.97	0	0.00	67.00	4	2,244	0.18%
2023/08/07	7	69.34	1	69.00	69.10	6	2,240	0.27%
2023/08/02	2	70.25	0	0.00	70.00	2	2,259	0.09%
2023/08/01	1.2	71.10	0	0.00	70.90	1.2	2,275	0.05%
2023/07/31	1.1	70.68	0	0.00	70.60	1.1	2,297	0.05%
2023/07/28	1	76.10	6	76.18	76.80	-5	2,284	-0.22%
2023/07/27	0.1	75.20	2	75.25	75.40	-1.9	2,277	-0.08%
2023/07/26	0.2	74.90	0	0.00	74.20	0.2	2,261	0.01%
2023/07/25	3	74.37	0	0.00	74.90	3	2,268	0.13%
2023/07/24	4	73.83	0	0.00	73.70	4	2,257	0.18%
2023/07/21	1	77.70	0	0.00	77.40	1	2,218	0.05%
2023/07/19	2.2	77.18	0	0.00	77.20	2.2	2,234	0.10%
2023/07/17	0	0.00	2	78.10	78.90	-2	2,247	-0.09%
2023/07/13	3	79.13	0.2	79.10	78.80	2.8	2,252	0.12%
2023/07/12	1	77.60	0	0.00	77.60	1	2,269	0.04%
2023/07/11	2	78.75	0	0.00	78.70	2	2,272	0.09%
2023/07/10	0.2	78.40	0	0.00	78.00	0.2	2,283	0.01%
2023/07/07	0.2	79.80	0.1	80.30	79.70	0.1	2,283	0.00%
2023/07/06	2	82.50	4.4	80.85	80.60	-2.4	2,268	-0.11%
2023/07/05	2	80.60	0	0.00	81.80	2	2,230	0.09%
2023/07/04	0	0.00	1	80.40	80.40	-1	2,212	-0.05%
2023/07/03	1.4	80.74	0	80.90	80.70	1.4	2,216	0.06%
2023/06/30	2	82.60	1	82.00	81.90	1	2,199	0.05%
2023/06/28	2	83.40	1	83.70	82.30	1	2,201	0.05%
2023/06/27	9.1	85.21	9	86.32	83.30	0.1	2,149	0.00%
2023/06/26	2	82.05	2	82.80	82.50	0	1,945	0.00%
2023/06/21	5	81.44	0	0.00	81.30	5	1,919	0.26%
2023/06/20	0	0.00	1	83.10	81.40	-1	1,938	-0.05%
2023/06/19	0	0.00	0.1	81.13	81.30	-0.1	1,910	-0.01%
2023/06/16	0	0.00	1	80.60	80.50	-1	1,926	-0.05%
2023/06/15	1.1	79.07	0	0.00	79.10	1.1	1,916	0.06%
2023/06/13	0	0.00	1	80.80	80.40	-1	1,947	-0.05%
2023/06/12	1	81.00	0	0.00	80.30	1	1,959	0.05%
2023/06/09	1	81.70	0.3	81.60	81.70	0.7	1,990	0.04%
2023/06/08	1	85.70	2	82.60	82.20	-1	2,065	-0.05%
2023/06/07	0	0.00	1	85.00	83.80	-1	2,133	-0.05%
2023/06/06	1	83.20	1.1	84.77	84.00	-0.1	2,149	0.00%
2023/06/05	1.4	84.71	93	84.99	84.70	-91.6	2,214	-4.14%
2023/06/02	9	83.65	7	83.13	83.60	2	2,178	0.09%
2023/06/01	11	81.07	78	81.58	81.70	-67	2,047	-3.27%
2023/05/31	0	0.00	0.4	77.50	77.80	-0.4	1,812	-0.02%
2023/05/29	0.4	75.50	1.4	74.98	75.50	-1	1,780	-0.06%
2023/05/26	0	0.00	2	74.10	73.60	-2	1,772	-0.11%
2023/05/25	1.1	73.77	1	73.60	73.90	0.1	1,788	0.01%
2023/05/24	0	0.00	2	74.30	74.20	-2	1,824	-0.11%
2023/05/22	0.1	74.40	0	0.00	74.10	0.1	2,053	0.01%
2023/05/19	0	0.00	1.3	73.92	73.90	-1.3	2,071	-0.06%
2023/05/18	1	72.70	0	0.00	73.60	1	2,132	0.05%
2023/05/15	0	72.70	0	0.00	72.40	0	2,520	0.00%
2023/05/12	0.1	73.50	0	0.00	72.90	0.1	2,597	0.00%
2023/05/11	1.6	72.40	2	72.40	72.50	-0.4	2,667	-0.01%
2023/05/10	0	74.10	2	73.60	74.20	-2	2,786	-0.07%
2023/05/09	0	0.00	0	73.80	73.20	0	2,837	0.00%
2023/05/08	2	75.80	0	75.90	75.10	2	2,859	0.07%
2023/05/05	66	74.99	2	75.20	75.00	64	2,882	2.22%
2023/05/04	3	74.86	2	74.45	74.20	1	2,906	0.04%
2023/05/02	2	73.70	0	0.00	73.70	2	3,060	0.07%
2023/04/28	1	73.00	1	73.80	73.80	0	3,224	0.00%
2023/04/25	1.2	70.30	1	71.20	70.30	0.2	3,309	0.01%
2023/04/21	2	71.35	0	0.00	71.20	2	3,337	0.06%
2023/04/20	1	72.70	0	0.00	72.80	1	3,343	0.03%
2023/04/19	0	74.10	0	0.00	73.70	0	3,359	0.00%
2023/04/18	1.5	73.68	0	0.00	73.50	1.5	3,451	0.04%
2023/04/17	3	74.77	4	75.05	74.70	-1	3,682	-0.03%
2023/04/12	1	73.90	0.4	74.20	73.80	0.6	3,963	0.02%
2023/04/10	0.5	73.70	0	0.00	73.10	0.5	4,099	0.01%
2023/04/06	0.2	72.90	0	0.00	72.40	0.2	4,107	0.00%
2023/03/31	1	73.50	0	0.00	73.20	1	4,096	0.02%
2023/03/30	0.3	73.36	0	0.00	72.90	0.3	4,087	0.01%
2023/03/27	2	74.40	0	0.00	73.00	2	4,079	0.05%
2023/03/24	3	74.40	0	0.00	74.40	3	4,068	0.07%
2023/03/23	0	0.00	1	72.40	72.40	-1	4,058	-0.02%
2023/03/22	1	74.00	0	0.00	73.50	1	4,037	0.02%
2023/03/21	1.1	73.89	0	0.00	73.30	1.1	4,038	0.03%
2023/03/20	0	0.00	10	74.40	74.20	-10	4,020	-0.25%
2023/03/17	0	74.50	1	74.40	74.10	-1	4,017	-0.02%
2023/03/16	10	74.10	2	74.15	73.90	8	4,008	0.20%
2023/03/15	0	0.00	5	75.80	75.40	-5	3,976	-0.13%
2023/03/14	0	0.00	1.1	76.80	75.80	-1.1	4,021	-0.03%
2023/03/13	754	76.30	24	77.80	78.60	730	3,978	18.35%	大買/鉅額交易
2023/03/10	4.2	79.33	0	0.00	79.20	4.2	3,888	0.11%
2023/03/09	4	88.20	4	88.00	87.90	0	3,800	0.00%
2023/03/08	79	88.16	7	87.40	87.60	72	3,853	1.87%
2023/03/07	26	85.93	2.1	85.67	85.90	23.9	3,739	0.64%
2023/03/06	1	84.90	40	85.48	85.10	-39	3,652	-1.07%
2023/03/03	0	0.00	1	82.80	83.50	-1	3,624	-0.03%
2023/02/24	0	0.00	10	81.10	80.80	-10	3,581	-0.28%
2023/02/23	2	79.85	1	80.20	80.10	1	3,607	0.03%
2023/02/22	1	80.40	0	0.00	80.00	1	3,605	0.03%
2023/02/21	441	82.03	91	81.04	82.50	350	3,568	9.81%	大買/鉅額交易
2023/02/20	665	80.42	16	80.24	80.60	649	3,480	18.65%	大買/鉅額交易
2023/02/17	2	82.70	3	82.50	82.50	-1	3,334	-0.03%
2023/02/16	3	82.27	0	0.00	82.20	3	3,319	0.09%
2023/02/15	10	83.08	3	82.20	83.20	7	3,252	0.22%
2023/02/14	385	82.94	12	86.38	82.80	373	3,121	11.95%	大買/鉅額交易
2023/02/13	4	90.88	21	90.14	92.00	-17	2,916	-0.58%
2023/02/10	8	90.40	0	0.00	89.50	8	2,862	0.28%
2023/02/09	21	90.00	20.2	90.29	89.80	0.8	2,798	0.03%
2023/02/08	2.2	89.86	26	86.51	90.10	-23.8	2,747	-0.87%
2023/02/06	3	81.53	1	83.30	81.70	2	2,564	0.08%
2023/02/03	1	81.30	0	0.00	81.90	1	2,514	0.04%
2023/02/02	6	81.83	5	81.66	81.90	1	2,467	0.04%
2023/02/01	4	80.45	4	80.78	81.80	0	2,416	0.00%
2023/01/31	1.1	80.08	7	79.90	80.50	-5.9	2,340	-0.25%
2023/01/30	2	77.90	5	78.62	79.50	-3	2,224	-0.13%
2023/01/17	6	73.67	3.1	73.18	73.80	2.9	2,047	0.14%
2023/01/16	0	72.20	2	71.60	72.30	-2	1,975	-0.10%
2023/01/11	0	0.00	1.1	73.19	72.80	-1.1	1,901	-0.06%
2023/01/10	2	73.40	2	72.90	72.30	0	1,865	0.00%
2023/01/09	0.1	72.50	2	72.50	72.90	-2	1,834	-0.11%
2023/01/06	2	72.95	2	72.25	73.00	0	1,800	0.00%
2023/01/05	2	74.20	10	72.48	72.60	-8	1,714	-0.47%
2023/01/04	3	70.63	5	69.96	71.20	-2	1,460	-0.14%
2023/01/03	11	70.31	1	72.21	70.10	10	1,397	0.71%
2022/12/30	1	69.60	10.2	69.18	69.90	-9.2	1,205	-0.76%
2022/12/29	4	68.73	4	68.93	67.50	0	1,092	0.00%
2022/12/28	0	0.00	6	67.70	67.30	-6	944	-0.64%
2022/12/27	1	67.50	0	67.40	67.20	1	927	0.11%
2022/12/20	6	66.75	1	65.60	65.20	5	908	0.55%
2022/12/19	0	0.00	1	67.60	68.30	-1	876	-0.11%
2022/12/15	1	67.50	7	67.96	67.30	-6	854	-0.70%
2022/12/14	1	67.20	1	66.80	66.90	0	841	0.00%
2022/12/12	1	66.20	1.2	66.93	67.00	-0.2	818	-0.02%
2022/12/09	0	0.00	1	67.80	67.60	-1	807	-0.12%
2022/12/07	1	66.80	0	0.00	66.70	1	794	0.13%
2022/12/06	1	68.80	0	0.00	68.10	1	777	0.13%
2022/12/05	0	0.00	1	67.40	67.40	-1	713	-0.14%
2022/12/01	14	67.36	217	67.88	67.20	-203	705	-28.76%	大賣/鉅額交易
2022/11/30	3,371	65.76	220	63.94	66.90	3,151	657	479.17%	大買/大賣/鉅額交易
2022/11/24	0	0.00	1	62.00	61.90	-1	539	-0.19%
2022/11/21	2	62.20	0	0.00	60.60	2	513	0.39%
2022/11/18	2	61.80	0	0.00	61.70	2	465	0.43%
2022/11/07	2	58.70	3	58.80	58.30	-1	395	-0.25%
2022/10/17	0	52.80	0	0.00	52.60	0	385	0.00%
2022/10/14	1	53.60	0	0.00	53.90	1	383	0.26%
2022/10/13	1	55.00	0	0.00	53.00	1	388	0.26%
2022/10/11	0	56.70	0	0.00	55.80	0	379	0.00%
2022/09/28	5	55.00	0	0.00	55.20	5	462	1.08%
2022/09/26	21	56.40	0	0.00	55.40	21	482	4.35%
2022/09/23	0.2	57.20	0	0.00	56.90	0.2	494	0.04%
2022/09/22	1	56.70	1	57.00	56.90	0	498	0.00%
2022/09/16	0.2	57.80	0	0.00	57.40	0.2	513	0.03%
2022/09/15	0	57.90	0	0.00	57.90	0	519	0.01%
2022/09/13	0	0.00	1	58.40	58.40	-1	533	-0.19%
2022/09/05	0	59.40	0	0.00	58.80	0	590	0.00%
2022/08/26	1	60.40	0	0.00	60.50	1	755	0.13%
2022/08/23	0	61.00	0	0.00	60.60	0	778	0.00%
2022/08/17	0	0.00	1	62.30	62.00	-1	868	-0.12%
2022/08/12	0	61.50	0	0.00	61.50	0	889	0.00%
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%
2022/07/27	1	58.50	0	0.00	59.10	1	972	0.10%
2022/07/21	0	0.00	0	58.90	58.70	0	978	0.00%
2022/07/19	1	58.00	0	0.00	58.30	1	997	0.10%
2022/07/11	0	0.00	4	55.70	55.70	-4	1,013	-0.39%
2022/07/08	0	56.00	0	0.00	55.30	0	1,011	0.00%
2022/07/07	0	0.00	1	55.70	55.50	-1	1,020	-0.10%
2022/07/06	1	60.80	0	0.00	59.90	1	989	0.10%
2022/07/05	2	62.30	0	0.00	62.20	2	982	0.20%
2022/07/04	1	61.60	0	0.00	61.40	1	974	0.10%
2022/07/01	2	62.95	0	0.00	61.10	2	976	0.20%
2022/06/23	1	63.80	0	0.00	63.70	1	996	0.10%
2022/06/22	1	64.00	0	0.00	63.60	1	1,038	0.10%
2022/06/20	2	63.90	0	0.00	63.50	2	1,054	0.19%
2022/06/15	1	67.30	0	0.00	66.90	1	1,058	0.09%
2022/06/13	1	68.00	0	0.00	68.10	1	1,081	0.09%
2022/06/10	3	69.53	0	69.70	69.10	3	1,108	0.27%
2022/06/09	8	71.00	10	70.94	70.20	-2	1,109	-0.18%
2022/06/08	0	0.00	75	70.50	70.80	-75	1,156	-6.49%
2022/06/06	0	0.00	2	69.25	69.00	-2	1,104	-0.18%
2022/06/01	1	69.00	0	0.00	68.60	1	1,083	0.09%
2022/05/31	1	68.30	0	0.00	68.00	1	1,072	0.09%
2022/05/30	1	67.80	0	0.00	67.70	1	1,073	0.09%
2022/05/27	0	0.00	1	68.60	67.80	-1	1,071	-0.09%
2022/05/25	0	0.00	12	68.83	68.10	-12	1,054	-1.14%
2022/05/19	1	68.00	0	0.00	68.00	1	1,032	0.10%
2022/05/17	0	0.00	1	67.00	67.10	-1	1,029	-0.10%
2022/05/13	0	0.00	1	66.10	66.80	-1	1,055	-0.09%
2022/05/11	0	0.00	1	66.20	66.40	-1	1,065	-0.09%
2022/05/10	0	0.00	1	66.20	66.20	-1	1,085	-0.09%
2022/05/09	0	0.00	0.1	66.70	66.70	-0.1	1,130	-0.01%
2022/05/06	1	65.50	0	0.00	66.90	1	1,143	0.09%
2022/05/05	1	67.10	1	66.90	66.50	0	1,168	0.00%
2022/05/04	1	68.00	2	66.85	65.80	-1	1,182	-0.08%
2022/05/03	3	64.23	1	64.10	64.30	2	1,189	0.17%
2022/04/26	0.1	63.70	0	64.50	63.50	0.1	1,524	0.00%
2022/04/25	2	64.81	0	0.00	64.20	2	1,556	0.13%
2022/04/22	2	66.95	0	0.00	66.30	2	1,557	0.13%
2022/04/21	0	0.00	2	64.70	64.60	-2	1,558	-0.13%
2022/04/19	0	64.90	0	0.00	64.50	0	1,633	0.00%
2022/04/18	1	64.70	1	65.20	64.60	0	1,749	0.00%
2022/04/13	1	66.30	0	0.00	66.30	1	2,279	0.04%
2022/04/12	0	65.00	0	0.00	65.20	0	2,313	0.00%
2022/04/11	4	66.25	0.1	66.80	65.00	4	2,389	0.17%
2022/04/08	2	67.50	2	68.00	68.40	0	2,496	0.00%
2022/04/07	1	67.80	0	0.00	67.80	1	2,734	0.04%
2022/04/06	0	0.00	1	68.50	68.20	-1	2,769	-0.04%
2022/04/01	1	67.70	0	0.00	68.00	1	2,791	0.04%
2022/03/31	1	68.00	0.3	68.20	68.40	0.7	2,831	0.03%
2022/03/29	0	0.00	0	68.20	69.10	0	2,960	0.00%
2022/03/28	2	67.35	0	0.00	68.00	2	3,022	0.07%
2022/03/25	5	68.88	21	70.00	68.40	-16	3,229	-0.50%
2022/03/24	2	68.20	0	0.00	68.40	2	3,556	0.06%
2022/03/21	0	67.90	0	0.00	68.00	0	4,523	0.00%
2022/03/16	0	0.00	2	66.80	67.30	-2	4,757	-0.04%
2022/03/15	1.3	67.21	0	0.00	67.00	1.3	4,740	0.03%
2022/03/11	1	65.90	1	65.90	66.00	0	4,752	0.00%
2022/03/08	0	0.00	1	59.70	60.10	-1	4,684	-0.02%
2022/03/07	0	61.40	0	0.00	61.30	0	4,676	0.00%
2022/03/01	1	63.80	0	0.00	64.30	1	4,656	0.02%
2022/02/24	0	0.00	0	63.10	62.90	0	4,644	0.00%
2022/02/22	0	66.00	0	0.00	65.40	0	4,629	0.00%
2022/02/21	0	66.60	0	0.00	66.60	0	4,621	0.00%
2022/02/17	0	0.00	0	66.50	66.50	0	4,636	0.00%
2022/02/14	0	0.00	1	66.00	65.80	-1	4,593	-0.02%
2022/02/10	0	0.00	1	67.30	67.10	-1	4,574	-0.02%
2022/02/09	1	67.30	4	67.75	67.20	-3	4,552	-0.07%
2022/02/08	0	66.20	0	66.20	66.80	0	4,501	0.00%
2022/01/26	1	65.10	1	64.50	64.30	0	4,464	0.00%
2022/01/25	0.1	65.00	1	64.60	64.90	-0.9	4,440	-0.02%
2022/01/24	3	66.20	2	65.45	65.20	1	4,413	0.02%
2022/01/21	3	67.27	1	67.40	67.30	2	4,311	0.05%
2022/01/20	0	0.00	80	65.40	65.00	-80	4,188	-1.91%
2022/01/19	0	0.00	0.1	66.50	65.40	-0.1	4,162	0.00%
2022/01/14	345	63.97	1	63.60	64.30	344	4,008	8.58%	大買/鉅額交易
2022/01/13	0	0.00	1	64.10	64.90	-1	3,980	-0.03%
2022/01/12	0.1	64.10	340	64.79	65.00	-340	3,952	-8.60%	大賣/鉅額交易
2022/01/11	311	64.46	0	0.00	64.80	311	3,899	7.98%	大買/鉅額交易
2022/01/10	7	69.19	1	69.60	67.60	6	3,778	0.16%
2022/01/07	13	71.35	20.1	72.32	70.10	-7.1	3,661	-0.19%
2022/01/06	2	69.80	2.1	70.07	69.70	-0.1	3,361	0.00%
2022/01/05	0	0.00	7	68.94	69.40	-7	3,235	-0.22%
2022/01/04	1	69.00	7	68.97	68.40	-6	3,178	-0.19%
2022/01/03	17	71.29	10	70.52	70.50	7	3,112	0.22%
2021/12/30	4	71.20	2	70.65	70.50	2	2,984	0.07%
2021/12/29	3	68.50	1	67.60	69.00	2	2,745	0.07%
2021/12/28	1	67.00	0	0.00	67.10	1	2,704	0.04%
2021/12/27	2.1	66.20	0	0.00	66.40	2.1	2,682	0.08%
2021/12/24	5	67.64	1	67.60	66.80	4	2,644	0.15%
2021/12/23	2	68.45	0	68.50	68.30	2	2,567	0.08%
2021/12/22	6	69.02	11.2	69.13	69.10	-5.2	2,496	-0.21%
2021/12/21	9	68.88	17	69.35	68.60	-8	2,412	-0.33%
2021/12/20	15	71.39	16.1	70.88	70.40	-1.1	2,188	-0.05%
2021/12/17	53.1	69.73	61	70.77	71.10	-7.9	1,816	-0.43%
2021/12/16	17	68.75	117	69.35	68.80	-100	1,375	-7.27%	大賣/
2021/12/15	15	66.93	208	66.87	66.80	-193	1,098	-17.57%	大賣/鉅額交易
2021/12/14	6	65.65	11	65.32	64.70	-5	813	-0.61%
2021/12/13	5.1	64.50	1	64.00	64.70	4.1	640	0.64%
2021/12/10	2	63.90	0	63.60	63.40	2	578	0.35%
2021/12/09	1	62.00	0	0.00	61.90	1	510	0.20%
2021/12/08	1	61.60	2	61.90	61.80	-1	505	-0.20%
2021/12/07	1	62.10	0	0.00	62.60	1	488	0.20%
2021/12/06	0	61.40	4	59.98	61.00	-4	437	-0.91%
2021/12/03	2	60.25	0	0.00	60.20	2	433	0.46%
2021/11/30	0	0.00	0.2	60.00	60.00	-0.2	427	-0.05%
2021/11/25	0	60.70	0	0.00	60.40	0	428	0.00%
2021/11/23	0	60.50	1	60.80	60.70	-1	435	-0.23%
2021/11/22	0	0.00	1	60.70	61.40	-1	445	-0.22%
2021/11/19	0	0.00	2	61.40	61.10	-2	461	-0.43%
2021/11/17	0	0.00	1	60.70	60.60	-1	455	-0.22%
2021/11/16	0	0.00	3	60.57	60.50	-3	456	-0.66%
2021/11/15	3	59.27	0	0.00	59.10	3	439	0.68%
2021/11/12	0	0.00	0.1	58.31	58.10	-0.1	439	-0.02%
2021/11/11	0	0.00	2	58.70	58.50	-2	447	-0.45%
2021/11/10	0	0.00	5	58.30	58.50	-5	463	-1.08%
2021/11/09	3	58.63	1	58.30	58.60	2	465	0.43%
2021/11/08	0.1	58.00	0	0.00	58.20	0.1	464	0.02%
2021/11/04	1.1	59.01	1	59.30	59.20	0.1	486	0.02%
2021/11/03	0.1	59.60	1	59.30	59.30	-0.9	483	-0.19%
2021/11/02	2	58.40	0	0.00	58.10	2	475	0.42%
2021/11/01	3	58.73	0	59.00	59.00	3	479	0.63%
2021/10/29	1	57.60	1	57.80	57.70	0	474	0.00%
2021/10/28	1	56.90	0	0.00	57.20	1	473	0.21%
2021/10/21	1	57.00	0	0.00	56.70	1	526	0.19%
2021/10/20	0	0.00	1	56.10	56.20	-1	531	-0.19%
2021/10/19	0	56.40	0	0.00	55.90	0	541	0.00%
2021/10/15	1	56.00	0	0.00	55.70	1	561	0.18%
2021/10/12	0	0.00	1	57.00	56.30	-1	633	-0.16%
2021/10/08	0	0.00	1	56.60	57.30	-1	648	-0.15%
2021/10/06	4	54.23	0	0.00	54.00	4	660	0.61%
2021/10/05	1	54.00	2	54.30	54.40	-1	662	-0.15%
2021/10/04	1	55.40	0	0.00	55.10	1	663	0.15%
2021/10/01	5	56.40	0	0.00	55.60	5	666	0.75%
2021/09/30	10	56.40	0	0.00	57.20	10	670	1.49%
2021/09/29	11	56.88	0	0.00	56.50	11	676	1.63%
2021/09/28	10	57.40	0	0.00	57.00	10	685	1.46%
2021/09/27	10	57.40	0	0.00	57.50	10	703	1.42%
2021/09/24	0	0.00	1	57.20	57.40	-1	734	-0.14%
2021/09/10	1	57.20	1.1	57.12	57.20	-0.1	859	-0.01%
2021/09/09	1	57.60	0	0.00	57.40	1	865	0.12%
2021/09/08	1	58.00	0	0.00	57.60	1	871	0.11%
2021/09/06	13	59.25	0	0.00	58.60	13	885	1.47%
2021/08/25	0	0.00	4	62.00	62.90	-4	1,076	-0.37%
2021/08/24	0.2	61.60	0	0.00	61.60	0.2	1,064	0.01%
2021/08/23	0	0.00	8	62.00	62.00	-8	1,074	-0.74%
2021/08/20	0	0.00	1	60.40	60.30	-1	1,087	-0.09%
2021/08/19	1	60.60	0	0.00	60.20	1	1,132	0.09%
2021/08/18	1	61.30	0	0.00	61.50	1	1,184	0.08%
2021/08/17	1	62.00	0	0.00	61.20	1	1,229	0.08%
2021/08/16	1	62.00	7	61.47	61.60	-6	1,295	-0.46%
2021/08/13	1	63.20	0	0.00	63.10	1	1,358	0.07%
2021/08/12	1	63.30	0	0.00	63.40	1	1,440	0.07%
2021/08/09	1	63.50	0.1	64.00	63.60	0.9	2,007	0.04%
2021/08/04	1	63.70	0	0.00	63.70	1	2,046	0.05%
2021/08/03	4	64.00	0	0.00	63.80	4	2,059	0.19%
2021/07/30	0	0.00	3	64.20	63.70	-3	2,075	-0.14%
2021/07/29	0	0.00	4	64.40	64.20	-4	2,075	-0.19%
2021/07/28	3	63.90	5	63.70	64.00	-2	2,076	-0.10%
2021/07/23	1	64.70	0	0.00	64.30	1	2,063	0.05%
2021/07/22	2	63.80	0	0.00	63.80	2	2,062	0.10%
2021/07/21	3	63.80	0	0.00	63.60	3	2,063	0.15%
2021/07/16	0	0.00	11	65.23	65.10	-11	2,065	-0.53%
2021/07/15	2	64.30	3	64.80	64.90	-1	2,021	-0.05%
2021/07/14	0	0.00	2	64.80	64.20	-2	2,013	-0.10%
2021/07/13	2	64.65	1	64.50	64.40	1	2,020	0.05%
2021/07/12	1	63.90	1	64.10	63.80	0	2,013	0.00%
2021/07/08	2	63.70	0	0.00	63.60	2	2,024	0.10%
2021/07/07	5	63.80	1	64.30	63.80	4	2,026	0.20%
2021/07/06	5.1	64.30	0	0.00	64.20	5.1	2,028	0.25%
2021/07/05	0	0.00	5	64.70	64.70	-5	2,030	-0.25%
2021/07/02	1	64.90	1	65.00	64.40	0	2,031	0.00%
2021/07/01	9.1	65.08	3	64.70	64.20	6.1	2,020	0.30%
2021/06/30	1	63.80	2	63.90	63.80	-1	2,009	-0.05%
2021/06/29	0	0.00	3	63.80	63.60	-3	2,019	-0.15%
2021/06/24	1	64.50	5	64.54	64.50	-4	2,060	-0.19%
2021/06/23	1	64.40	0	0.00	64.30	1	2,060	0.05%
2021/06/22	5	65.04	3	65.50	64.20	2	2,052	0.10%
2021/06/21	0	0.00	1	63.00	62.90	-1	1,997	-0.05%
2021/06/18	1	63.90	0	0.00	63.40	1	2,014	0.05%
2021/06/16	1	63.90	0	0.00	63.30	1	2,031	0.05%
2021/06/11	1	64.20	0	0.00	63.90	1	2,037	0.05%
2021/06/10	1	64.20	10	64.00	63.90	-9	2,039	-0.44%
2021/06/09	2	65.35	0	0.00	65.00	2	2,014	0.10%
2021/06/07	4	64.93	1,028.3	65.47	65.80	-1,024.3	1,965	-52.11%	大賣/鉅額交易
2021/06/04	2	64.40	4	64.05	63.90	-2	1,910	-0.10%
2021/06/03	1	63.50	0	0.00	63.30	1	1,890	0.05%
2021/06/02	0	64.00	1	64.80	63.80	-1	1,873	-0.05%
2021/05/28	2	64.40	32	65.10	64.30	-30	1,839	-1.63%
2021/05/27	2	64.45	33	65.29	64.20	-31	1,827	-1.70%
2021/05/26	1	65.80	447	65.88	65.60	-446	1,783	-25.01%	大賣/鉅額交易
2021/05/25	0	0.00	528	66.03	66.60	-528	1,733	-30.46%	大賣/鉅額交易
2021/05/24	6	67.13	18	67.31	66.10	-12	1,688	-0.71%
2021/05/21	12	66.72	3	66.80	66.90	9	1,624	0.55%
2021/05/20	1	67.00	4	66.63	66.90	-3	1,554	-0.19%
2021/05/19	5.1	65.96	3	66.23	65.50	2.1	1,480	0.14%
2021/05/18	24	67.38	1,065.1	66.23	66.70	-1,041.1	1,390	-74.85%	大賣/鉅額交易
2021/05/17	19.1	66.24	3	65.60	66.60	16.1	1,106	1.45%
2021/05/14	3	60.50	0	0.00	60.60	3	920	0.33%
2021/05/13	4	60.50	8	60.18	60.90	-4	914	-0.44%
2021/05/12	2	60.50	1	60.80	60.20	1	904	0.11%
2021/05/11	2	62.00	2	62.60	62.20	0	883	0.00%
2021/05/10	5	63.56	0	0.00	63.90	5	878	0.57%
2021/05/07	0	0.00	6	63.72	63.80	-6	881	-0.68%
2021/05/06	1	62.80	0	0.00	62.40	1	882	0.11%
2021/05/05	0	0.00	1	62.20	62.80	-1	886	-0.11%
2021/04/29	0	0.00	5	64.44	64.50	-5	899	-0.56%
2021/04/28	1	64.50	0	0.00	64.60	1	913	0.11%
2021/04/27	2	64.95	0	0.00	64.80	2	926	0.22%
2021/04/26	2	64.85	2	64.90	64.90	0	937	0.00%
2021/04/23	4	64.70	0	0.00	65.00	4	960	0.42%
2021/04/22	1	64.80	0	0.00	64.70	1	975	0.10%
2021/04/21	3	65.70	0	0.00	65.80	3	971	0.31%
2021/04/20	0	0.00	23	66.00	65.90	-23	984	-2.34%
2021/04/15	2	64.95	0	0.00	65.50	2	1,105	0.18%
2021/04/14	8	64.79	1	64.80	64.30	7	1,126	0.62%
2021/04/13	16	65.26	2	65.00	65.00	14	1,181	1.18%
2021/04/12	6	65.00	2	65.10	65.10	4	1,262	0.32%
2021/04/09	8	65.41	0	0.00	65.40	8	1,306	0.61%
2021/04/08	3	65.70	1.8	65.60	65.60	1.2	1,411	0.08%
2021/04/07	5	65.50	0	0.00	65.60	5	1,694	0.30%
2021/04/06	7	65.99	0	0.00	65.80	7	1,716	0.41%
2021/04/01	10	66.60	15	66.58	66.50	-5	1,703	-0.29%
2021/03/31	3	66.50	2	66.55	66.60	1	1,689	0.06%
2021/03/29	1	65.70	2.2	65.62	65.50	-1.2	1,646	-0.07%
2021/03/25	1	65.70	0	0.00	65.20	1	1,636	0.06%
2021/03/22	1.3	65.60	0	0.00	65.60	1.3	1,611	0.08%
2021/03/19	0	0.00	5	64.80	64.40	-5	1,594	-0.31%
2021/03/17	2.5	65.05	0	0.00	65.00	2.5	1,606	0.16%
2021/03/16	1	64.90	1	64.90	64.50	0	1,628	0.00%
2021/03/12	1	64.10	0	0.00	64.30	1	1,630	0.06%
2021/03/11	1	63.80	0	0.00	64.10	1	1,649	0.06%
2021/03/10	0	0.00	1	64.00	64.00	-1	1,665	-0.06%
2021/03/08	0	0.00	1	62.70	62.80	-1	1,740	-0.06%
2021/03/05	3	62.27	0	0.00	62.60	3	1,747	0.17%
2021/03/04	1	62.90	0	0.00	62.40	1	1,757	0.06%
2021/03/03	2	62.90	0	0.00	62.90	2	1,762	0.11%
2021/03/02	5	63.16	0	0.00	62.60	5	1,776	0.28%
2021/02/19	2.1	64.16	6	64.20	64.50	-3.9	1,965	-0.20%
2021/02/18	1.1	64.03	0	0.00	64.00	1.1	1,960	0.06%
2021/02/17	6	63.00	7	62.77	63.90	-1	1,951	-0.05%
2021/01/29	0	0.00	2	64.15	63.80	-2	1,961	-0.10%
2021/01/27	0	65.00	0	0.00	65.50	0	1,949	0.00%
2021/01/26	1	65.30	0	0.00	65.20	1	1,948	0.05%
2021/01/25	2	66.10	1	66.30	66.30	1	1,938	0.05%
2021/01/22	0	0.00	0	65.50	65.40	0	1,922	0.00%
2021/01/21	1	65.30	0	0.00	64.30	1	1,906	0.05%
2021/01/20	1	65.00	2	65.55	64.70	-1	1,889	-0.05%
2021/01/19	3	66.33	0	0.00	66.10	3	1,872	0.16%
2021/01/18	6	66.50	0	0.00	66.70	6	1,858	0.32%
2021/01/15	0	0.00	2	65.30	65.30	-2	1,830	-0.11%
2021/01/14	5	66.46	1	66.30	66.70	4	1,811	0.22%
2021/01/13	7	65.64	1	65.70	66.00	6	1,803	0.33%
2021/01/12	5	66.10	0	0.00	65.50	5	1,783	0.28%
2021/01/11	2	67.35	0	0.00	67.10	2	1,742	0.11%
2021/01/08	4	68.78	2	68.60	68.60	2	1,694	0.12%
2021/01/07	0	0.00	10	69.39	69.20	-10	1,635	-0.61%
2021/01/06	10	69.77	10	71.71	69.40	0	1,609	0.00%
2021/01/05	7	71.81	3	71.63	71.30	4	1,542	0.26%
2021/01/04	6	70.62	2	70.70	70.80	4	1,453	0.28%
2020/12/31	4.1	70.05	1	70.30	69.90	3.1	1,401	0.22%
2020/12/30	14	69.66	25	69.79	70.10	-11	1,287	-0.85%
2020/12/23	1	63.70	2	63.90	63.70	-1	961	-0.10%
2020/12/22	1	63.80	1	63.20	63.30	0	975	0.00%
2020/12/16	0	0.00	2	65.00	64.60	-2	1,011	-0.20%
2020/12/14	0	0.00	2	64.40	64.80	-2	1,044	-0.19%
2020/12/11	5	63.46	0	0.00	63.70	5	1,055	0.47%
2020/12/10	4	64.90	0	0.00	64.70	4	1,041	0.38%
2020/12/08	3	67.20	0	0.00	67.20	3	1,011	0.30%
2020/12/04	5	68.08	0	0.00	68.10	5	995	0.50%
2020/12/03	1	68.30	4	67.55	67.60	-3	976	-0.31%
2020/12/02	0	0.00	11	67.45	67.50	-11	932	-1.18%
2020/12/01	0	0.00	1	65.70	65.70	-1	914	-0.11%
2020/11/27	1	67.40	0	0.00	66.90	1	913	0.11%
2020/11/26	0	0.00	0.5	66.60	66.90	-0.5	925	-0.05%
2020/11/24	1	65.50	0	0.00	65.40	1	912	0.11%
2020/11/23	13	67.35	3	67.10	66.80	10	897	1.11%
2020/11/20	5	66.98	1	66.40	67.10	4	895	0.45%
2020/11/19	0	0.00	18	65.08	65.40	-18	843	-2.14%
2020/11/17	1	62.70	0	0.00	63.00	1	822	0.12%
2020/11/16	1	63.10	0	0.00	63.00	1	907	0.11%
2020/11/13	1	63.00	0	0.00	63.00	1	937	0.11%
2020/11/12	1	63.20	0.5	62.50	62.40	0.5	982	0.05%
2020/11/11	1	61.40	0	0.00	61.80	1	1,003	0.10%
2020/11/06	2	62.50	2	62.60	62.20	0	1,057	0.00%
2020/11/05	3	61.87	0	0.00	61.90	3	1,073	0.28%
2020/11/02	1	60.70	0	0.00	60.60	1	1,118	0.09%
2020/10/27	0	0.00	3	61.80	62.00	-3	1,224	-0.24%
2020/10/21	3	62.97	0	0.00	62.80	3	1,321	0.23%
2020/10/20	1	61.70	0	0.00	61.60	1	1,380	0.07%
2020/10/16	1	61.50	0	0.00	61.30	1	1,416	0.07%
2020/10/15	1	62.00	0	0.00	62.20	1	1,439	0.07%
2020/10/14	3	62.40	0	0.00	62.40	3	1,473	0.20%
2020/10/13	1	63.00	0	0.00	62.10	1	1,549	0.06%
2020/10/12	1	63.30	0	0.00	63.30	1	1,568	0.06%
2020/10/08	0	0.00	2	63.90	63.70	-2	1,599	-0.13%
2020/09/24	2	64.60	0	0.00	64.20	2	2,378	0.08%
2020/09/23	3	65.60	0	0.00	65.60	3	2,471	0.12%
2020/09/22	1	66.00	0	0.00	66.20	1	2,589	0.04%
2020/09/21	0	0.00	1	67.00	67.00	-1	2,784	-0.04%
2020/09/18	13	67.72	0	0.00	66.00	13	2,818	0.46%
2020/09/16	1	67.10	1	67.50	67.50	0	2,937	0.00%
2020/09/14	0	0.00	5	65.72	66.80	-5	3,174	-0.16%
2020/09/11	0	0.00	2	65.60	65.60	-2	3,323	-0.06%
2020/09/09	0.1	67.00	0	0.00	66.90	0.1	3,382	0.00%
2020/09/04	0	0.00	12	66.00	67.40	-12	3,543	-0.34%
2020/09/01	12	66.80	0	0.00	66.80	12	3,727	0.32%
2020/08/26	1	70.00	1	71.00	68.80	0	4,086	0.00%
2020/08/25	0	0.00	1	69.40	69.60	-1	4,086	-0.02%
2020/08/24	1	66.80	10	66.50	66.80	-9	4,102	-0.22%
2020/08/20	1	64.00	12	67.93	63.90	-11	4,228	-0.26%
2020/08/19	11	71.09	0	0.00	69.80	11	4,160	0.26%
2020/08/18	12	71.70	14	72.22	71.40	-2	4,154	-0.05%
2020/08/17	2	70.00	3	70.40	71.20	-1	4,136	-0.02%
2020/08/14	0	0.00	2	69.90	69.90	-2	4,155	-0.05%
2020/08/13	10	70.34	11	70.21	69.70	-1	4,194	-0.02%
2020/08/12	1	69.50	0	0.00	69.50	1	4,205	0.02%
2020/08/11	1	69.30	0	0.00	69.50	1	4,280	0.02%
2020/08/10	4	69.10	3	69.10	68.60	1	4,306	0.02%
2020/08/07	5	69.30	0	0.00	69.20	5	4,371	0.11%
2020/08/06	0	0.00	1	70.30	70.30	-1	4,437	-0.02%
2020/08/05	0	0.00	2	69.00	70.00	-2	4,452	-0.04%
2020/08/04	3	69.20	0	0.00	69.20	3	4,476	0.07%
2020/08/03	2	67.40	2	66.55	68.10	0	4,519	0.00%
2020/07/31	2	66.60	2	66.40	66.60	0	4,653	0.00%
2020/07/28	2	66.90	2	66.65	66.40	0	4,731	0.00%
2020/07/24	4	68.38	0	0.00	66.50	4	4,702	0.09%
2020/07/23	4	69.93	0	0.00	69.50	4	4,661	0.09%
2020/07/22	1	71.30	0	0.00	70.40	1	4,667	0.02%
2020/07/21	1	69.50	2	70.75	70.50	-1	4,689	-0.02%
2020/07/20	1	69.00	0	0.00	68.80	1	4,672	0.02%
2020/07/17	0	0.00	15	74.84	73.30	-15	4,663	-0.32%
2020/07/15	5	73.60	2	73.80	73.50	3	4,613	0.07%
2020/07/14	0	0.00	6	74.93	74.50	-6	4,613	-0.13%
2020/07/13	4	76.25	0	0.00	76.60	4	4,602	0.09%
2020/07/10	8.1	74.23	17	74.14	73.50	-8.9	4,566	-0.19%
2020/07/09	1.1	76.93	3	76.80	76.20	-1.9	4,497	-0.04%
2020/07/08	5	78.24	3	78.27	78.20	2	4,419	0.05%
2020/07/07	7	79.21	17	77.66	78.00	-10	4,417	-0.23%
2020/07/06	7	80.37	7	79.29	80.70	0	4,331	0.00%
2020/07/03	3	76.67	5	76.42	76.50	-2	4,153	-0.05%
2020/07/02	5	74.58	6	74.48	75.50	-1	4,088	-0.02%
2020/07/01	6	74.85	2	74.75	74.20	4	4,022	0.10%
2020/06/30	18	73.77	13	74.05	73.60	5	3,903	0.13%
2020/06/29	1	69.60	3	69.40	70.20	-2	3,721	-0.05%
2020/06/24	5	70.08	14	70.03	69.70	-9	3,703	-0.24%
2020/06/23	1	68.00	15	67.80	68.20	-14	3,621	-0.39%
2020/06/22	21	68.96	4	68.73	67.80	17	3,592	0.47%
2020/06/19	11	69.72	15	70.17	68.90	-4	3,544	-0.11%
2020/06/18	0	0.00	30	66.55	67.50	-30	3,367	-0.89%
2020/06/17	0	0.00	2	65.00	65.20	-2	3,229	-0.06%
2020/06/16	5	65.22	0	0.00	64.80	5	3,239	0.15%
2020/06/15	7	64.40	0	0.00	64.20	7	3,250	0.22%
2020/06/12	4	62.78	1	61.60	63.00	3	3,217	0.09%
2020/06/11	12	64.45	3	65.83	63.40	9	3,183	0.28%
2020/06/10	16	65.54	14	65.80	66.00	2	3,142	0.06%
2020/06/09	3	64.37	2	64.30	64.30	1	3,041	0.03%
2020/06/08	0	0.00	1	64.40	64.20	-1	3,047	-0.03%
2020/06/05	2	64.10	0	0.00	64.20	2	3,031	0.07%
2020/06/04	1	63.80	4	63.75	63.60	-3	3,030	-0.10%
2020/06/03	27	66.09	19	66.15	64.50	8	2,990	0.27%
2020/06/02	0	0.00	13	64.38	65.30	-13	2,782	-0.47%
2020/05/29	15	62.38	13	62.98	62.30	2	2,655	0.08%
2020/05/28	29	63.50	20	63.41	61.80	9	2,616	0.34%
2020/05/27	6	61.90	0	0.00	61.50	6	2,490	0.24%
2020/05/26	1	61.90	1	61.80	61.60	0	2,497	0.00%
2020/05/22	5	61.20	2	61.45	61.00	3	2,467	0.12%
2020/05/21	8	62.49	1	62.80	62.60	7	2,445	0.29%
2020/05/20	1	62.00	0	0.00	62.50	1	2,388	0.04%
2020/05/19	2	62.35	2	62.05	61.50	0	2,340	0.00%
2020/05/18	2	62.45	13	62.68	61.80	-11	2,313	-0.48%
2020/05/15	2	61.00	0	0.00	61.10	2	2,245	0.09%
2020/05/14	1	60.10	2	62.30	59.70	-1	2,213	-0.05%
2020/05/13	5	61.70	1	62.80	61.50	4	2,209	0.18%
2020/05/12	3	61.20	1	60.00	61.20	2	2,145	0.09%
2020/05/11	9	60.04	1	60.30	60.40	8	2,131	0.38%
2020/05/08	4	60.93	3	60.57	60.40	1	2,139	0.05%
2020/05/07	5	61.44	22	61.18	61.80	-17	2,069	-0.82%
2020/05/06	5	56.92	2	56.70	58.10	3	1,943	0.15%
2020/05/05	1	53.70	7	53.63	52.90	-6	1,834	-0.33%
2020/05/04	3	52.93	2	52.65	53.00	1	1,835	0.05%
2020/04/30	0	0.00	2	52.60	52.90	-2	1,834	-0.11%
2020/04/29	0	0.00	7	52.70	52.30	-7	1,842	-0.38%
2020/04/28	5	52.52	0	0.00	52.00	5	1,845	0.27%
2020/04/27	12	52.86	5	52.80	52.70	7	1,863	0.38%
2020/04/24	4	53.05	0	0.00	52.70	4	1,842	0.22%
2020/04/23	6	52.00	0	0.00	51.70	6	1,808	0.33%
2020/04/21	22	53.65	17	53.12	51.50	5	1,794	0.28%
2020/04/17	8	53.29	4	54.30	53.00	4	1,762	0.23%
2020/04/16	5	52.74	9	53.02	53.60	-4	1,752	-0.23%
2020/04/15	12	52.53	15	52.16	52.20	-3	1,720	-0.17%
2020/04/14	1	52.00	3	52.03	52.20	-2	1,712	-0.12%
2020/04/13	4	51.45	0	0.00	51.00	4	1,698	0.24%
2020/04/10	3	51.80	0	0.00	51.70	3	1,680	0.18%
2020/04/09	17	50.98	8	51.39	51.20	9	1,635	0.55%
2020/04/08	2	49.10	7	49.54	49.80	-5	1,617	-0.31%
2020/04/01	5	45.30	0	0.00	45.60	5	1,581	0.32%
2020/03/31	0	0.00	2	46.48	45.20	-2	1,589	-0.13%
2020/03/30	2	46.20	1	46.00	45.85	1	1,633	0.06%
2020/03/27	1	45.55	0	0.00	44.50	1	1,597	0.06%
2020/03/26	0	0.00	12	42.15	42.50	-12	1,553	-0.77%
2020/03/25	12	41.78	0	0.00	41.65	12	1,562	0.77%
2020/03/23	6	39.50	6	39.83	39.10	0	1,550	0.00%
2020/03/19	1	37.95	2	37.25	39.50	-1	1,500	-0.07%
2020/03/17	8	43.61	11	43.03	43.00	-3	1,447	-0.21%
2020/03/16	2	44.60	0	0.00	45.00	2	1,425	0.14%
2020/03/13	19	44.09	25	43.76	44.50	-6	1,401	-0.43%
2020/03/12	0	0.00	2	49.75	48.60	-2	1,351	-0.15%
2020/03/11	5	54.60	0	0.00	53.10	5	1,314	0.38%
2020/03/10	0	0.00	3	54.40	55.00	-3	1,308	-0.23%
2020/03/05	5	58.50	18	58.66	58.50	-13	1,269	-1.02%
2020/03/04	0	0.00	5	58.50	58.20	-5	1,267	-0.39%
2020/03/03	18	58.80	0	0.00	58.10	18	1,269	1.42%
2020/03/02	0	0.00	3	58.00	58.40	-3	1,256	-0.24%
2020/02/27	0	0.00	73	58.64	57.30	-73	1,272	-5.74%
2020/02/26	8	57.18	28	57.34	57.20	-20	1,245	-1.61%
2020/02/25	3	57.13	0	0.00	57.10	3	1,242	0.24%
2020/02/24	6	57.90	0	0.00	57.80	6	1,237	0.48%
2020/02/21	4	58.40	0	0.00	58.40	4	1,225	0.33%
2020/02/20	32	58.74	11	59.02	58.40	21	1,225	1.71%
2020/02/19	2	59.80	10	59.90	58.90	-8	1,222	-0.65%
2020/02/18	7	58.29	1	58.50	59.40	6	1,209	0.50%
2020/02/17	7	59.10	5	59.00	58.90	2	1,195	0.17%
2020/02/14	56	59.59	12	59.87	59.30	44	1,192	3.69%
2020/02/13	6	57.80	0	0.00	58.40	6	1,121	0.53%
2020/02/12	9	58.46	20	58.44	58.10	-11	1,112	-0.99%
2020/02/11	10	57.10	0	0.00	58.20	10	1,077	0.93%
2020/02/10	5	52.80	5	52.90	53.00	0	1,040	0.00%
2020/02/07	10	53.00	21	53.51	53.40	-11	1,035	-1.06%
2020/02/04	1	52.90	2	52.90	52.60	-1	998	-0.10%
2020/02/03	10	53.52	5	52.60	52.10	5	991	0.50%
2020/01/31	11	55.95	0	0.00	56.10	11	970	1.13%
2020/01/30	0	0.00	1	59.00	55.60	-1	961	-0.10%
2020/01/20	0	0.00	6	59.50	59.40	-6	922	-0.65%
2020/01/15	2	59.85	1	59.40	59.40	1	923	0.11%
2020/01/14	0	0.00	2	59.50	59.60	-2	913	-0.22%
2020/01/10	1	59.10	0	0.00	58.40	1	920	0.11%
2020/01/09	0	0.00	2	58.80	58.10	-2	908	-0.22%
2020/01/08	2	57.70	0	0.00	57.70	2	914	0.22%
2020/01/07	0	0.00	3	58.57	58.40	-3	906	-0.33%
2020/01/06	0	0.00	1	59.00	58.90	-1	899	-0.11%
2020/01/03	0	0.00	72	59.96	59.40	-72	903	-7.97%
2020/01/02	11	60.91	0	0.00	60.50	11	902	1.22%
2019/12/31	25	60.24	13	60.25	60.10	12	873	1.37%
2019/12/30	30	59.68	1	59.20	59.20	29	839	3.46%
2019/12/26	12	60.22	2	60.15	60.00	10	835	1.20%
2019/12/25	2	59.75	2	60.35	60.10	0	828	0.00%
2019/12/24	2	58.90	0	0.00	58.70	2	786	0.25%
2019/12/23	2	58.80	1	58.70	58.70	1	788	0.13%
2019/12/20	5	59.14	0	0.00	59.20	5	788	0.63%
2019/12/19	2	58.60	7	57.80	58.80	-5	787	-0.63%
2019/12/16	2	57.60	9	57.62	57.50	-7	768	-0.91%
2019/12/12	16	57.73	0	0.00	57.50	16	775	2.06%
2019/12/11	0	0.00	2	58.10	57.80	-2	780	-0.26%
2019/12/09	1	58.40	0	0.00	58.40	1	776	0.13%
2019/12/05	1	58.40	14	58.90	58.40	-13	779	-1.67%
2019/12/03	6	57.60	5	57.50	58.00	1	781	0.13%
2019/12/02	1	57.80	0	0.00	57.70	1	789	0.13%
2019/11/28	9	58.93	5	59.20	58.60	4	807	0.50%
2019/11/27	3	59.57	0	0.00	59.40	3	800	0.37%
2019/11/26	0	0.00	8	60.10	59.80	-8	796	-1.00%
2019/11/25	1	58.50	0	0.00	58.50	1	770	0.13%
2019/11/22	0	0.00	3	59.23	58.80	-3	775	-0.39%
2019/11/19	0	0.00	1	59.30	59.10	-1	781	-0.13%
2019/11/18	8	59.09	0	0.00	58.50	8	797	1.00%
2019/11/15	1	58.90	3	59.23	58.90	-2	800	-0.25%
2019/11/13	4	58.50	12	58.23	58.30	-8	797	-1.00%
2019/11/12	8	57.31	0	0.00	57.20	8	798	1.00%
2019/11/11	1	57.30	0	0.00	57.00	1	837	0.12%
2019/11/08	10	58.60	0	0.00	58.60	10	834	1.20%
2019/11/07	1	58.90	5	59.68	58.80	-4	844	-0.47%
2019/11/05	4	58.73	0	0.00	58.40	4	830	0.48%
2019/11/04	0	0.00	2	58.80	58.70	-2	855	-0.23%
2019/11/01	1	59.00	3	58.40	59.00	-2	854	-0.23%
2019/10/30	1	57.60	0	0.00	57.70	1	856	0.12%
2019/10/29	2	58.50	0	0.00	57.90	2	855	0.23%
2019/10/25	0	58.70	0	0.00	58.70	0	856	0.00%
2019/10/21	2	59.90	1	59.80	59.80	1	887	0.11%
2019/10/18	1	59.90	1	59.90	59.90	0	893	0.00%
2019/10/17	0	0.00	1	58.80	58.90	-1	887	-0.11%
2019/10/16	5	57.60	1	57.80	57.90	4	904	0.44%
2019/10/15	2	57.00	0	0.00	57.10	2	932	0.21%
2019/10/14	0	0.00	1	56.90	56.90	-1	963	-0.10%
2019/10/09	2	56.45	0	0.00	56.30	2	969	0.21%
2019/10/08	2	57.15	10	57.10	56.60	-8	977	-0.82%
2019/10/07	2	58.20	0	0.00	58.00	2	1,010	0.20%
2019/10/04	4	58.48	14	58.41	58.20	-10	1,065	-0.94%
2019/10/03	2	58.80	0	0.00	58.70	2	1,101	0.18%
2019/10/01	0	0.00	5	60.32	59.10	-5	1,152	-0.43%
2019/09/27	10	59.90	0	0.00	59.70	10	1,157	0.86%
2019/09/26	0	0.00	10	59.00	58.50	-10	1,159	-0.86%
2019/09/25	15	59.97	0	0.00	59.30	15	1,179	1.27%
2019/09/24	12	58.76	0	0.00	59.60	12	1,189	1.01%
2019/09/23	3	58.80	0	0.00	58.70	3	1,198	0.25%
2019/09/20	0	0.00	14	59.00	59.20	-14	1,226	-1.14%
2019/09/18	1	58.70	1	58.10	58.30	0	1,279	0.00%
2019/09/17	3	58.43	0	0.00	58.10	3	1,334	0.22%
2019/09/16	5	59.30	0	0.00	59.10	5	1,388	0.36%
2019/09/10	5	60.26	5	60.40	60.10	0	1,488	0.00%
2019/09/09	1	60.60	0	0.00	60.50	1	1,531	0.07%
2019/09/04	3	61.83	0	0.00	61.80	3	1,655	0.18%
2019/09/02	0	0.00	9	62.78	63.40	-9	1,691	-0.53%
2019/08/29	3	60.90	1	61.40	61.10	2	1,701	0.12%
2019/08/28	0	0.00	3	61.47	61.50	-3	1,707	-0.18%
2019/08/27	1	59.80	6	60.57	60.70	-5	1,708	-0.29%
2019/08/26	6	59.85	0	0.00	59.20	6	1,718	0.35%
2019/08/23	5	60.84	0	0.00	60.70	5	1,721	0.29%
2019/08/22	11	61.15	0	0.00	61.00	11	1,739	0.63%
2019/08/21	0	0.00	9	61.73	61.30	-9	1,774	-0.51%
2019/08/20	2	60.20	0	0.00	60.10	2	1,758	0.11%
2019/08/19	2	60.60	0	0.00	60.20	2	1,767	0.11%
2019/08/16	1	61.20	0	0.00	60.70	1	1,777	0.06%
2019/08/15	0	0.00	11	61.14	61.20	-11	1,779	-0.62%
2019/08/14	8	60.95	0	0.00	60.80	8	1,778	0.45%
2019/08/12	2	63.80	2	64.30	63.70	0	1,753	0.00%
2019/08/08	0	0.00	3	63.77	64.00	-3	1,761	-0.17%
2019/08/06	1	60.50	1	62.50	62.60	0	1,835	0.00%
2019/08/05	3	65.40	0	0.00	63.80	3	1,886	0.16%
2019/08/01	1	67.20	0	0.00	67.00	1	2,037	0.05%
2019/07/31	5	67.30	0	0.00	67.80	5	2,078	0.24%
2019/07/30	6	67.83	2	67.70	67.30	4	2,097	0.19%
2019/07/26	2	68.40	0	0.00	68.20	2	2,181	0.09%
2019/07/22	0	0.00	1	69.00	68.40	-1	2,215	-0.05%
2019/07/18	1	68.00	0	0.00	68.00	1	2,203	0.05%
2019/07/17	12	68.85	1	69.10	69.00	11	2,185	0.50%
2019/07/16	1	67.70	0	0.00	68.20	1	2,160	0.05%
2019/07/12	0	0.00	2	67.50	67.50	-2	2,138	-0.09%
2019/07/11	4	66.70	0	0.00	67.00	4	2,128	0.19%
2019/07/10	1	68.20	1	68.10	68.00	0	2,090	0.00%
2019/07/09	1	70.10	0	0.00	70.00	1	2,063	0.05%
2019/07/08	3	68.90	2	69.70	69.80	1	2,032	0.05%
2019/07/05	1	68.50	0	0.00	68.60	1	2,008	0.05%
2019/07/04	0	0.00	3	67.30	67.60	-3	1,997	-0.15%
2019/07/02	1	67.50	1	67.50	67.50	0	2,012	0.00%
2019/06/28	0	0.00	4	66.00	66.00	-4	2,001	-0.20%
2019/06/27	1	66.80	0	0.00	66.80	1	1,987	0.05%
2019/06/26	1	67.50	0	0.00	67.10	1	1,973	0.05%
2019/06/25	6	68.85	0	0.00	67.70	6	1,965	0.31%
2019/06/24	0	0.00	3	68.40	69.20	-3	1,935	-0.16%
2019/06/21	1	74.00	0	0.00	73.40	1	1,889	0.05%
2019/06/20	0	0.00	3	73.10	73.20	-3	1,840	-0.16%
2019/06/19	2	72.00	2	72.00	72.40	0	1,868	0.00%
2019/06/18	0	0.00	2	71.30	71.80	-2	2,009	-0.10%
2019/06/17	0	0.00	14	70.49	70.50	-14	1,990	-0.70%
2019/06/14	6	68.75	0	0.00	68.90	6	1,964	0.31%
2019/06/13	1	68.70	6	69.00	68.80	-5	1,967	-0.25%
2019/06/11	1	67.60	0	68.30	67.70	1	1,919	0.05%
2019/06/10	1	68.20	1	67.50	68.00	0	1,937	0.00%
2019/06/05	10	66.60	0	0.00	66.10	10	2,015	0.50%
2019/06/04	2	68.00	0	0.00	67.70	2	2,164	0.09%
2019/06/03	3	68.20	0	0.00	68.20	3	2,183	0.14%
2019/05/31	0	0.00	1	69.20	68.60	-1	2,187	-0.05%
2019/05/30	3	68.50	3	68.10	68.90	0	2,231	0.00%
2019/05/28	0	0.00	18	67.97	68.90	-18	2,292	-0.79%
2019/05/27	2	65.80	0	0.00	66.20	2	2,289	0.09%
2019/05/22	4	64.83	0	0.00	64.60	4	2,302	0.17%
2019/05/21	10	64.20	0	0.00	64.70	10	2,312	0.43%
2019/05/17	6	64.80	0	0.00	64.40	6	2,356	0.25%
2019/05/16	2	66.10	4	66.50	65.50	-2	2,368	-0.08%
2019/05/15	1	66.00	3	67.00	66.00	-2	2,369	-0.08%
2019/05/14	1	63.70	0	0.00	65.30	1	2,374	0.04%
2019/05/13	3	65.07	0	0.00	65.00	3	2,366	0.13%
2019/05/10	0	0.00	4	72.98	71.20	-4	2,312	-0.17%
2019/05/09	3	77.23	1	78.60	76.40	2	2,228	0.09%
2019/05/08	0	0.00	4	77.03	78.00	-4	2,178	-0.18%
2019/05/07	2	77.50	1	77.70	77.50	1	2,165	0.05%
2019/04/29	0	0.00	2	74.75	74.60	-2	2,176	-0.09%
2019/04/23	2	74.00	0	0.00	74.10	2	2,539	0.08%
2019/04/22	3	73.87	0	0.00	73.50	3	2,534	0.12%
2019/04/17	1	76.10	0	0.00	75.80	1	2,619	0.04%
2019/04/10	0	0.00	4	77.30	77.20	-4	2,656	-0.15%
2019/04/09	0	0.00	1	78.30	78.10	-1	2,686	-0.04%
2019/04/03	2	78.10	0	0.00	78.00	2	2,724	0.07%
2019/04/02	1	77.40	0	0.00	77.30	1	2,723	0.04%
2019/04/01	1	77.90	0	0.00	77.50	1	2,722	0.04%
2019/03/27	2	76.62	0	0.00	76.60	2	2,763	0.07%
2019/03/26	4	76.20	0	0.00	76.30	4	2,823	0.14%
2019/03/25	0	77.10	0	0.00	76.40	0	2,851	0.00%
2019/03/21	4	80.75	2	82.00	79.20	2	2,870	0.07%
2019/03/20	2	78.10	4	78.10	78.50	-2	2,721	-0.07%
2019/03/19	5	77.48	0	0.00	77.50	5	2,731	0.18%
2019/03/18	2	77.45	1	77.40	77.30	1	2,780	0.04%
2019/03/15	0	0.00	2	78.65	77.30	-2	2,810	-0.07%
2019/03/12	0	0.00	1	78.90	77.60	-1	2,904	-0.03%
2019/03/11	10	77.90	10	77.85	78.30	0	2,904	0.00%
2019/03/08	17	77.91	17	77.48	76.60	0	2,901	0.00%
2019/03/07	4	74.90	0	0.00	74.90	4	2,770	0.14%
2019/03/06	2	75.80	0	0.00	75.90	2	2,805	0.07%
2019/03/05	9	77.70	9	76.29	75.80	0	2,873	0.00%
2019/03/04	5	76.70	9	76.42	76.30	-4	2,850	-0.14%
2019/02/27	1	74.80	0	0.00	74.40	1	2,825	0.04%
2019/02/26	1	74.40	1	74.40	74.00	0	2,839	0.00%
2019/02/25	3	73.93	1	73.90	73.90	2	2,855	0.07%
2019/02/21	0	0.00	1	73.80	73.80	-1	2,933	-0.03%
2019/02/20	1	72.90	0	0.00	72.80	1	2,975	0.03%
2019/02/13	1	73.70	6	72.85	73.80	-5	3,155	-0.16%
2019/02/12	1	74.50	1	73.80	73.30	0	3,316	0.00%
2019/02/11	0	0.00	1	76.70	75.00	-1	3,353	-0.03%
2019/01/30	0	0.00	1	75.90	76.30	-1	3,433	-0.03%
2019/01/29	1	75.90	0	0.00	76.30	1	3,523	0.03%
2019/01/28	1	75.10	0	0.00	75.50	1	3,617	0.03%
2019/01/25	1	76.20	2	76.35	76.30	-1	3,645	-0.03%
2019/01/24	3	79.30	3	78.63	77.40	0	3,687	0.00%
2019/01/23	0	0.00	2	77.30	78.30	-2	3,698	-0.05%
2019/01/21	2	77.40	3	76.93	77.30	-1	3,709	-0.03%
2019/01/18	11	80.16	17	80.40	77.20	-6	3,689	-0.16%
2019/01/17	4	76.80	12	77.84	78.40	-8	3,472	-0.23%
2019/01/16	0	0.00	2	74.80	74.60	-2	3,375	-0.06%
2019/01/15	3	74.10	1	74.30	74.40	2	3,390	0.06%
2019/01/14	0	0.00	2	73.70	73.60	-2	3,432	-0.06%
2019/01/10	7	74.00	2	73.80	73.70	5	3,425	0.15%
2019/01/09	4	76.80	7	77.26	76.70	-3	3,393	-0.09%
2019/01/08	10	76.55	6	77.20	76.10	4	3,392	0.12%
2019/01/07	0	0.00	2	75.60	75.80	-2	3,376	-0.06%
2019/01/04	2	73.30	2	74.00	74.50	0	3,456	0.00%
2019/01/03	1	74.60	0	0.00	74.40	1	3,460	0.03%
2019/01/02	5	74.70	0	0.00	74.80	5	3,470	0.14%
2018/12/28	0	0.00	1	76.80	75.00	-1	3,484	-0.03%
2018/12/27	1	76.50	7	76.59	76.50	-6	3,484	-0.17%
2018/12/26	1	75.10	0	0.00	74.00	1	3,427	0.03%
2018/12/25	2	74.50	0	0.00	74.70	2	3,416	0.06%
2018/12/24	0	0.00	2	75.60	75.40	-2	3,407	-0.06%
2018/12/21	5	76.30	1	76.30	76.10	4	3,426	0.12%
2018/12/20	1	74.90	0	0.00	73.90	1	3,477	0.03%
2018/12/19	0	0.00	1	76.50	74.80	-1	3,462	-0.03%
2018/12/17	5	78.90	5	80.00	78.70	0	3,408	0.00%
2018/12/14	9	78.16	8	78.01	78.10	1	3,350	0.03%
2018/12/13	5	78.10	0	0.00	77.80	5	3,345	0.15%
2018/12/12	0	0.00	1	78.40	78.10	-1	3,326	-0.03%
2018/12/11	5	78.56	2	78.05	78.20	3	3,336	0.09%
2018/12/10	8	76.90	4	76.33	77.00	4	3,333	0.12%
2018/12/06	0	0.00	10	72.90	73.00	-10	3,261	-0.31%
2018/12/05	7	75.99	6	76.92	78.00	1	3,165	0.03%
2018/12/04	1	76.70	1	77.10	77.10	0	3,163	0.00%
2018/11/30	3	75.10	4	75.65	76.00	-1	3,114	-0.03%
2018/11/29	3	75.57	3	76.53	74.30	0	3,089	0.00%
2018/11/28	4	73.90	5	73.62	74.00	-1	3,045	-0.03%
2018/11/27	0	0.00	4	71.88	72.10	-4	2,998	-0.13%
2018/11/26	0	0.00	5	70.40	71.50	-5	2,978	-0.17%
2018/11/23	3	67.90	3	68.20	68.40	0	2,966	0.00%
2018/11/22	5	70.50	5	72.54	69.30	0	3,072	0.00%
2018/11/21	1	70.80	2	70.70	71.70	-1	3,042	-0.03%
2018/11/19	2	68.10	3	68.00	69.30	-1	2,978	-0.03%
2018/11/16	11	66.87	10	67.20	66.80	1	2,939	0.03%
2018/11/15	4	66.43	5	66.92	67.10	-1	2,920	-0.03%
2018/11/14	3	66.50	3	66.73	65.50	0	2,898	0.00%
2018/11/13	30	63.87	30	64.30	66.20	0	2,870	0.00%
2018/11/12	20	64.70	24	64.65	64.40	-4	2,895	-0.14%
2018/11/09	19	65.61	13	65.96	65.30	6	2,911	0.21%
2018/11/08	43	64.64	36	62.81	63.20	7	2,768	0.25%
2018/11/07	0	0.00	3	64.03	64.20	-3	2,763	-0.11%
2018/11/06	7	63.60	8	63.23	61.50	-1	2,824	-0.04%
2018/11/05	5	61.78	14	62.04	61.60	-9	3,068	-0.29%
2018/11/02	3	59.33	3	60.43	59.10	0	3,064	0.00%
2018/11/01	8	57.55	0	0.00	59.10	8	3,096	0.26%
2018/10/31	4	56.70	4	55.08	56.90	0	3,100	0.00%
2018/10/30	0	0.00	1	52.40	52.00	-1	3,059	-0.03%
2018/10/29	1	54.20	0	0.00	53.20	1	3,073	0.03%
2018/10/26	0	0.00	1	55.20	55.40	-1	3,076	-0.03%
2018/10/25	0	0.00	1	55.10	55.10	-1	3,081	-0.03%
2018/10/23	1	58.10	2	57.70	57.60	-1	3,109	-0.03%
2018/10/22	5	59.40	6	58.90	59.50	-1	3,102	-0.03%
2018/10/16	3	55.60	3	56.10	55.70	0	3,129	0.00%
2018/10/15	1	53.90	1	55.00	54.50	0	3,111	0.00%
2018/10/11	2	58.05	0	0.00	57.70	2	3,012	0.07%
2018/10/08	0	0.00	1	61.60	62.80	-1	2,996	-0.03%
2018/10/05	1	63.60	5	63.30	62.80	-4	3,024	-0.13%
2018/10/04	2	67.60	2	67.20	67.00	0	3,004	0.00%
2018/10/02	0	0.00	2	68.70	68.50	-2	3,057	-0.07%
2018/10/01	0	0.00	2	69.20	69.10	-2	3,091	-0.06%
2018/09/28	0	0.00	5	69.38	69.40	-5	3,137	-0.16%
2018/09/27	16	70.70	13	70.26	69.80	3	3,194	0.09%
2018/09/25	5	68.48	0	0.00	68.00	5	3,177	0.16%
2018/09/21	0	0.00	3	67.57	67.50	-3	3,171	-0.09%
2018/09/20	0	0.00	1	69.00	67.30	-1	3,181	-0.03%
2018/09/18	5	68.40	0	0.00	68.20	5	3,231	0.15%
2018/09/17	6	69.68	2	69.00	68.80	4	3,239	0.12%
2018/09/14	1	68.70	0	0.00	68.70	1	3,239	0.03%
2018/09/13	0	0.00	1	66.00	65.50	-1	3,216	-0.03%
2018/09/12	2	65.10	0	0.00	66.00	2	3,248	0.06%
2018/09/10	1	65.00	0	0.00	65.00	1	3,350	0.03%
2018/09/07	0	0.00	2	66.30	66.60	-2	3,380	-0.06%
2018/09/04	12	68.23	10	68.80	68.90	2	4,115	0.05%
2018/09/03	0	0.00	1	68.60	68.00	-1	4,216	-0.02%
2018/08/31	1	70.00	0	0.00	70.00	1	4,264	0.02%
2018/08/30	1	69.00	0	0.00	69.40	1	4,345	0.02%
2018/08/29	7	69.21	8	68.05	69.20	-1	4,462	-0.02%
2018/08/24	3	73.00	3	72.70	72.60	0	4,492	0.00%
2018/08/22	1	75.60	2	75.80	74.00	-1	4,731	-0.02%
2018/08/21	2	75.70	2	76.30	76.50	0	4,873	0.00%
2018/08/17	8	75.95	6	76.40	74.70	2	5,578	0.04%
2018/08/16	0	0.00	2	74.10	74.70	-2	5,763	-0.03%
2018/08/14	11	74.95	1	75.50	75.30	10	6,040	0.17%
2018/08/13	8	71.98	6	72.75	74.20	2	6,279	0.03%
2018/08/10	5	77.42	9	75.36	72.10	-4	6,857	-0.06%
2018/08/09	1	75.70	6	74.00	75.70	-5	6,825	-0.07%
2018/08/08	1	74.60	1	74.50	74.50	0	6,894	0.00%
2018/08/07	5	74.16	5	72.94	73.90	0	6,879	0.00%
2018/08/06	0	0.00	2	70.80	72.00	-2	6,837	-0.03%
2018/08/02	3	68.90	2	69.25	68.90	1	6,983	0.01%
2018/08/01	1	71.10	1	71.50	71.00	0	6,988	0.00%
2018/07/31	4	71.13	2	71.40	71.40	2	7,005	0.03%
2018/07/30	2	71.20	0	0.00	70.40	2	7,019	0.03%
2018/07/27	4	70.38	3	70.80	70.30	1	7,055	0.01%
2018/07/26	0	0.00	2	70.20	70.20	-2	7,211	-0.03%
2018/07/25	5	70.20	6	69.43	69.40	-1	7,276	-0.01%
2018/07/24	3	68.33	4	67.38	68.90	-1	7,359	-0.01%
2018/07/23	1	66.60	0	0.00	66.50	1	7,377	0.01%
2018/07/20	0	0.00	2	69.30	68.10	-2	7,387	-0.03%
2018/07/19	0	0.00	1	69.50	69.10	-1	7,408	-0.01%
2018/07/18	0	0.00	5	68.60	68.70	-5	7,475	-0.07%
2018/07/17	1	70.20	1	70.90	69.50	0	7,488	0.00%
2018/07/16	1	70.50	1	70.90	70.50	0	7,516	0.00%
2018/07/13	15	70.93	5	70.62	70.90	10	7,530	0.13%
2018/07/12	6	69.93	4	69.38	69.60	2	7,555	0.03%
2018/07/11	2	69.70	3	69.97	69.30	-1	7,670	-0.01%
2018/07/10	2	69.80	6	69.98	70.20	-4	7,735	-0.05%
2018/07/06	5	67.38	3	67.67	68.50	2	7,741	0.03%
2018/07/05	2	67.45	7	67.97	66.10	-5	7,699	-0.06%
2018/07/03	3	74.27	5	74.22	72.40	-2	7,721	-0.03%
2018/07/02	2	75.50	0	0.00	75.00	2	7,740	0.03%
2018/06/29	2	76.40	4	76.38	77.30	-2	7,766	-0.03%
2018/06/28	0	0.00	15	75.41	75.20	-15	7,827	-0.19%
2018/06/27	4	78.18	2	78.30	76.30	2	7,895	0.03%
2018/06/26	2	75.80	0	0.00	77.00	2	7,873	0.03%
2018/06/25	1	76.20	1	75.40	76.30	0	7,899	0.00%
2018/06/22	2	75.30	1	75.00	74.60	1	7,905	0.01%
2018/06/20	9	75.13	1	73.60	75.30	8	7,923	0.10%
2018/06/15	2	78.60	0	0.00	79.30	2	7,875	0.03%
2018/06/14	8	83.30	0	0.00	79.00	8	7,838	0.10%
2018/06/13	5	80.84	36	82.11	82.70	-31	7,564	-0.41%
2018/06/12	0	0.00	1	78.60	77.70	-1	7,416	-0.01%
2018/06/08	0	0.00	2	79.90	79.30	-2	7,358	-0.03%
2018/06/07	1	80.10	7	79.50	79.00	-6	7,350	-0.08%
2018/06/06	12	78.85	2	79.10	81.00	10	7,473	0.13%
2018/06/05	2	77.75	0	0.00	77.20	2	7,371	0.03%
2018/06/04	0	0.00	4	78.45	77.90	-4	7,364	-0.05%
2018/06/01	4	77.33	3	77.23	77.50	1	7,330	0.01%
2018/05/31	11	78.33	10	80.30	76.60	1	7,360	0.01%
2018/05/30	7	78.03	0	0.00	78.30	7	7,275	0.10%
2018/05/29	4	78.90	13	79.25	77.70	-9	7,266	-0.12%
2018/05/28	27	81.67	41	83.79	80.70	-14	7,153	-0.20%
2018/05/25	27	82.79	35	84.08	82.00	-8	6,946	-0.12%
2018/05/24	2	77.80	11	78.99	78.90	-9	6,501	-0.14%
2018/05/23	0	0.00	3	76.60	77.70	-3	6,350	-0.05%
2018/05/22	19	77.57	15	76.59	77.80	4	6,445	0.06%
2018/05/21	4	78.55	6	78.18	76.00	-2	6,596	-0.03%
2018/05/18	22	78.60	16	77.84	77.00	6	6,560	0.09%
2018/05/17	10	71.54	9	71.88	75.00	1	5,997	0.02%
2018/05/16	8	67.90	10	66.55	68.20	-2	5,804	-0.03%
2018/05/15	5	65.58	3	64.80	65.30	2	5,714	0.03%
2018/05/14	2	64.90	2	66.00	64.30	0	5,849	0.00%
2018/05/11	10	65.59	10	65.96	65.30	0	5,881	0.00%
2018/05/10	8	63.84	10	64.82	65.30	-2	5,889	-0.03%
2018/05/08	4	60.80	4	61.15	61.00	0	5,856	0.00%
2018/05/07	6	60.80	5	61.78	60.50	1	5,994	0.02%
2018/05/04	7	62.56	7	63.36	61.30	0	6,015	0.00%
2018/05/03	13	64.19	9	64.01	62.50	4	6,039	0.07%
2018/05/02	2	65.80	3	65.73	64.40	-1	6,126	-0.02%
2018/04/30	10	64.94	9	62.50	65.60	1	6,211	0.02%
2018/04/27	5	58.64	4	58.85	59.70	1	6,243	0.02%
2018/04/26	6	62.43	6	63.07	59.70	0	6,375	0.00%
2018/04/25	6	61.72	15	61.54	61.90	-9	6,572	-0.14%
2018/04/24	8	62.09	4	61.18	60.90	4	6,863	0.06%
2018/04/23	3	65.50	3	66.30	64.80	0	6,873	0.00%
2018/04/20	2	65.70	4	65.88	66.50	-2	7,042	-0.03%
2018/04/19	3	65.47	7	65.54	65.00	-4	7,113	-0.06%
2018/04/18	3	64.33	1	63.30	65.30	2	7,182	0.03%
2018/04/17	18	65.19	21	62.49	62.70	-3	7,295	-0.04%
2018/04/16	3	69.43	1	69.60	68.60	2	7,952	0.03%
2018/04/13	1	71.00	0	0.00	71.00	1	8,232	0.01%
2018/04/12	4	71.43	3	71.30	71.20	1	8,421	0.01%
2018/04/11	2	74.00	0	0.00	73.40	2	8,610	0.02%
2018/04/10	2	75.35	2	74.10	73.00	0	8,841	0.00%
2018/04/03	0	0.00	1	77.60	77.60	-1	9,399	-0.01%
2018/04/02	1	75.00	2	77.35	75.20	-1	9,485	-0.01%
2018/03/31	3	78.07	0	0.00	77.80	3	9,577	0.03%
2018/03/30	2	77.85	6	76.72	77.90	-4	9,588	-0.04%
2018/03/29	1	75.40	18	75.48	75.40	-17	9,678	-0.18%
2018/03/28	8	75.19	3	75.53	75.30	5	9,808	0.05%
2018/03/27	0	0.00	5	76.10	75.50	-5	10,046	-0.05%
2018/03/26	1	74.50	6	74.33	75.40	-5	10,346	-0.05%
2018/03/23	8	71.50	24	72.21	72.20	-16	10,551	-0.15%
2018/03/22	1	75.70	2	74.00	73.90	-1	10,999	-0.01%
2018/03/21	6	75.70	1	76.40	75.00	5	11,374	0.04%
2018/03/20	1	76.50	1	76.50	76.20	0	11,874	0.00%
2018/03/19	1	77.50	1	78.50	77.60	0	12,290	0.00%
2018/03/16	19	77.80	14	78.20	77.10	5	12,824	0.04%
2018/03/15	2	74.95	3	74.60	74.60	-1	13,107	-0.01%
2018/03/14	4	75.25	0	0.00	74.50	4	13,477	0.03%
2018/03/13	6	74.30	2	74.70	74.00	4	13,774	0.03%
2018/03/12	23	74.90	7	74.23	74.30	16	14,048	0.11%
2018/03/08	7	70.20	3	70.17	70.80	4	14,178	0.03%
2018/03/06	2	69.75	1	70.60	70.30	1	14,184	0.01%
2018/03/05	3	71.30	2	71.30	70.70	1	14,144	0.01%
2018/03/02	2	73.10	5	72.98	72.10	-3	14,190	-0.02%
2018/03/01	2	71.85	3	71.60	72.00	-1	14,156	-0.01%
2018/02/27	1	71.40	1	71.90	71.10	0	14,174	0.00%
2018/02/23	3	71.93	0	0.00	72.30	3	14,191	0.02%
2018/02/22	2	72.00	8	70.88	71.30	-6	14,195	-0.04%
2018/02/21	18	72.09	17	72.88	71.10	1	14,417	0.01%
2018/02/12	4	77.75	2	78.75	74.90	2	14,270	0.01%
2018/02/09	1	79.00	3	77.23	80.70	-2	14,139	-0.01%
2018/02/08	7	79.19	0	0.00	79.80	7	14,146	0.05%
2018/02/07	0	0.00	10	84.20	82.10	-10	14,362	-0.07%
2018/02/06	5	81.90	4	83.85	82.60	1	14,472	0.01%
2018/02/05	1	83.50	3	82.30	86.40	-2	14,630	-0.01%
2018/02/02	1	83.50	0	0.00	83.50	1	14,973	0.01%
2018/02/01	8	83.39	7	83.77	83.50	1	15,549	0.01%
2018/01/31	6	81.90	6	83.00	83.10	0	15,887	0.00%
2018/01/30	14	84.60	12	83.50	83.50	2	16,088	0.01%
2018/01/29	23	86.91	22	87.33	87.70	1	15,949	0.01%
2018/01/26	0	0.00	4	87.10	86.70	-4	15,963	-0.03%
2018/01/25	17	88.33	8	90.19	86.70	9	16,193	0.06%
2018/01/24	3	88.67	6	88.10	89.00	-3	15,973	-0.02%
2018/01/23	8	87.64	3	87.33	87.30	5	15,877	0.03%
2018/01/22	2	87.25	1	87.00	86.50	1	15,761	0.01%
2018/01/19	4	86.10	6	86.67	86.50	-2	15,617	-0.01%
2018/01/18	18	83.33	20	84.68	85.30	-2	15,479	-0.01%
2018/01/17	5	82.08	3	82.40	81.80	2	15,219	0.01%
2018/01/16	0	0.00	1.5	80.63	81.90	-1.5	15,274	-0.01%
2018/01/15	2	82.90	0	0.00	82.80	2	15,235	0.01%
2018/01/12	1	83.20	0	0.00	82.10	1	15,204	0.01%
2018/01/11	0	0.00	4	82.95	81.50	-4	15,228	-0.03%
2018/01/10	21	83.41	14	83.42	83.00	7	15,164	0.05%
2018/01/09	13	91.34	17	86.92	85.00	-4	14,413	-0.03%
2018/01/08	13	95.45	7	95.61	94.20	6	14,090	0.04%
2018/01/05	259	93.97	22	95.22	93.90	237	13,981	1.70%	大買/鉅額交易
2018/01/04	389	91.18	340	91.24	92.30	49	13,846	0.35%	大買/大賣/
2018/01/03	173	94.69	3	91.03	89.70	170	13,736	1.24%	大買/鉅額交易
2018/01/02	7	87.74	20	89.21	92.70	-13	13,457	-0.10%