橘子 (6180)-群益金鼎-三民券商分點個股進出

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
71.9
漲跌
▲1.4
漲幅
+1.99%
成交量
382張
產業
上櫃文化創意指數
499人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

橘子 (6180)籌碼相關－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/04/12	0	0.00	1	75.10	74.70	-1	1,275	-0.08%
2024/04/11	0	0.00	0.2	74.59	75.30	-0.2	1,282	-0.02%
2024/03/27	1.2	72.50	0	0.00	73.30	1.2	1,383	0.09%
2024/03/26	0	0.00	1	72.20	72.00	-1	1,384	-0.07%
2024/03/25	1	73.60	0	0.00	73.50	1	1,374	0.07%
2024/03/20	0	0.00	2	73.60	73.60	-2	1,393	-0.14%
2024/03/18	0	0.00	2	74.00	74.00	-2	1,404	-0.14%
2024/03/15	0.1	75.50	0	0.00	73.90	0.1	1,420	0.00%
2024/03/14	1	76.90	0	0.00	75.50	1	1,436	0.07%
2024/03/12	0	0.00	9	77.23	76.90	-9	1,427	-0.63%
2024/03/11	1	75.20	2	76.90	76.70	-1	1,408	-0.07%
2024/03/07	0	0.00	4	73.80	73.80	-4	1,339	-0.30%
2024/03/06	0.1	72.10	0	0.00	72.10	0.1	1,360	0.00%
2024/02/27	2	69.70	0	0.00	69.60	2	1,460	0.14%
2024/02/26	0	0.00	0	70.30	70.20	0	1,455	0.00%
2024/02/23	0	0.00	1	70.20	70.00	-1	1,453	-0.07%
2024/02/21	2	70.00	1	70.80	70.50	1	1,455	0.07%
2024/02/19	0	0.00	1	71.41	71.90	-1	1,440	-0.07%
2024/02/15	3	70.11	1	71.50	71.30	2	1,419	0.14%
2024/02/05	1	74.90	1	74.90	74.90	0	1,361	0.00%
2024/02/02	1	75.19	1	75.50	75.10	0	1,349	0.00%
2024/02/01	0	0.00	2	78.00	77.80	-2	1,290	-0.15%
2024/01/31	0	77.10	6	76.62	77.30	-6	1,198	-0.50%
2024/01/30	0	0.00	1	74.90	74.10	-1	1,096	-0.09%
2024/01/25	5	73.76	2	73.70	73.50	3	1,076	0.28%
2024/01/24	0	0.00	4	76.25	75.00	-4	1,060	-0.38%
2024/01/15	0.3	74.50	0	0.00	73.90	0.3	976	0.03%
2024/01/12	0.1	74.68	0	0.00	74.20	0.1	975	0.01%
2024/01/11	0	0.00	1	74.80	75.00	-1	973	-0.10%
2024/01/08	2	74.60	2.1	73.87	73.80	-0.1	958	-0.01%
2024/01/04	2.1	77.18	2	78.08	74.80	0.1	943	0.01%
2024/01/03	1	76.39	0	76.90	76.90	1	875	0.12%
2024/01/02	1	74.00	0	0.00	74.00	1	819	0.12%
2023/12/25	10	72.48	1	72.80	72.80	9	789	1.14%
2023/12/21	2	72.70	0	0.00	73.20	2	767	0.26%
2023/12/20	3	73.40	0	0.00	73.20	3	763	0.39%
2023/12/19	0	0.00	2	74.10	73.00	-2	752	-0.27%
2023/12/18	3	74.30	0	0.00	74.00	3	741	0.40%
2023/12/15	10	75.10	2	75.60	75.00	8	725	1.10%
2023/12/14	52	75.64	2	75.50	75.40	50	711	7.03%
2023/12/11	5	76.32	4	76.75	76.60	1	663	0.15%
2023/12/07	10	75.30	0	0.00	75.40	10	613	1.63%
2023/12/06	10	74.10	0	0.00	73.70	10	595	1.68%
2023/12/05	0	0.00	1	73.70	75.40	-1	571	-0.18%
2023/12/04	10	75.70	0	0.00	75.40	10	544	1.84%
2023/12/01	22	76.95	9	77.03	76.00	13	525	2.47%
2023/11/30	1	75.80	2	76.65	76.80	-1	462	-0.22%
2023/11/29	1	74.40	5	74.02	74.40	-4	381	-1.05%
2023/11/28	1	71.60	0	0.00	71.50	1	342	0.29%
2023/11/20	0	0.00	1	71.30	70.60	-1	318	-0.31%
2023/11/17	1	69.30	0	0.00	70.00	1	310	0.32%
2023/11/15	0	0.00	1	69.20	69.20	-1	309	-0.32%
2023/11/07	0	0.00	3	70.00	69.80	-3	304	-0.98%
2023/11/06	0	0.00	1	69.30	69.30	-1	299	-0.33%
2023/11/03	1	68.30	0	0.00	68.40	1	297	0.34%
2023/10/25	1	66.70	1	66.80	66.70	0	394	0.00%
2023/10/20	1	64.40	0	0.00	65.00	1	453	0.22%
2023/10/17	0	0.00	0	65.80	65.80	0	512	0.00%
2023/09/27	1	66.20	0	0.00	66.00	1	755	0.13%
2023/09/11	5	66.60	0	0.00	66.50	5	1,312	0.38%
2023/09/01	0	68.00	0	0.00	67.20	0	1,483	0.00%
2023/08/31	0	0.00	0	67.90	67.80	0	1,535	0.00%
2023/08/22	1	66.90	0	0.00	66.90	1	2,209	0.05%
2023/08/17	0	0.00	1	66.90	67.10	-1	2,222	-0.04%
2023/08/16	1	65.00	0	0.00	65.00	1	2,225	0.04%
2023/08/09	2	66.30	0	0.00	66.20	2	2,247	0.09%
2023/08/08	0	66.90	11	67.17	67.00	-11	2,244	-0.49%
2023/08/01	1	70.80	0	0.00	70.90	1	2,275	0.04%
2023/07/31	13	70.92	0	0.00	70.60	13	2,297	0.57%
2023/07/28	5	76.16	2	76.25	76.80	3	2,284	0.13%
2023/07/27	4	75.23	1	74.51	75.40	3	2,277	0.13%
2023/07/26	3	74.23	1	74.70	74.20	2	2,261	0.09%
2023/07/25	3	74.46	1	74.20	74.90	2	2,268	0.09%
2023/07/24	1	74.00	0	0.00	73.70	1	2,257	0.04%
2023/07/21	5	77.26	2	77.30	77.40	3	2,218	0.14%
2023/07/20	2	77.50	0	0.00	77.70	2	2,234	0.09%
2023/07/19	1	78.00	0	0.00	77.20	1	2,234	0.04%
2023/07/18	2	78.60	0	0.00	78.10	2	2,240	0.09%
2023/07/14	3	78.70	3	78.60	78.70	0	2,241	0.00%
2023/07/13	4	79.00	7	79.10	78.80	-3	2,252	-0.13%
2023/07/12	3	77.67	0	0.00	77.60	3	2,269	0.13%
2023/07/11	3	78.53	0	0.00	78.70	3	2,272	0.13%
2023/07/10	2	78.35	0	0.00	78.00	2	2,283	0.09%
2023/07/07	2	79.85	0	0.00	79.70	2	2,283	0.09%
2023/07/06	0	0.00	1	82.00	80.60	-1	2,268	-0.04%
2023/07/05	5	81.26	0	0.00	81.80	5	2,230	0.22%
2023/07/04	0	0.00	0.3	80.80	80.40	-0.3	2,212	-0.01%
2023/07/03	11	80.73	2	80.70	80.70	9	2,216	0.41%
2023/06/30	1	82.00	2.1	83.00	81.90	-1.1	2,199	-0.05%
2023/06/29	2	82.30	1	82.50	82.70	1	2,198	0.05%
2023/06/28	5	82.92	3	81.87	82.30	2	2,201	0.09%
2023/06/27	13	85.72	1	87.00	83.30	12	2,149	0.56%
2023/06/26	5.3	83.00	2	83.20	82.50	3.3	1,945	0.17%
2023/06/20	2	82.75	8	82.60	81.40	-6	1,938	-0.31%
2023/06/16	1	80.30	0	0.00	80.50	1	1,926	0.05%
2023/06/15	0	79.20	0	0.00	79.10	0	1,916	0.00%
2023/06/13	2	80.40	0	0.00	80.40	2	1,947	0.10%
2023/06/09	2	81.20	1	81.50	81.70	1	1,990	0.05%
2023/06/08	7	84.09	9	84.03	82.20	-2	2,065	-0.10%
2023/06/07	6	84.60	1	84.60	83.80	5	2,133	0.23%
2023/06/06	2.1	83.20	5	83.68	84.00	-2.9	2,149	-0.13%
2023/06/05	4	85.08	2	85.30	84.70	2	2,214	0.09%
2023/06/02	4	83.64	19	83.39	83.60	-15	2,178	-0.69%
2023/06/01	36	80.67	19	81.96	81.70	17	2,047	0.83%
2023/05/31	0	0.00	2	76.95	77.80	-2	1,812	-0.11%
2023/05/30	0.1	75.10	0	0.00	75.10	0.1	1,769	0.00%
2023/05/29	0	0.00	1	75.69	75.50	-1	1,780	-0.06%
2023/05/26	0.1	74.00	0	0.00	73.60	0.1	1,772	0.00%
2023/05/25	0	74.20	0	0.00	73.90	0	1,788	0.00%
2023/05/24	0.1	74.50	0	0.00	74.20	0.1	1,824	0.01%
2023/05/23	0.1	74.50	0	0.00	74.40	0.1	1,909	0.00%
2023/05/22	1	73.90	0	0.00	74.10	1	2,053	0.05%
2023/05/12	0	0.00	8	73.00	72.90	-8	2,597	-0.31%
2023/05/11	1	72.40	0	0.00	72.50	1	2,667	0.04%
2023/05/09	1	74.90	0	0.00	73.20	1	2,837	0.04%
2023/05/05	0	0.00	8	75.00	75.00	-8	2,882	-0.28%
2023/05/03	0	0.00	1	74.80	74.20	-1	2,966	-0.03%
2023/05/02	2	73.95	0	0.00	73.70	2	3,060	0.07%
2023/04/28	0	0.00	1	73.60	73.80	-1	3,224	-0.03%
2023/04/26	0	70.90	0	0.00	71.20	0	3,289	0.00%
2023/04/25	0	71.50	0	0.00	70.30	0	3,309	0.00%
2023/04/21	1	71.20	0	0.00	71.20	1	3,337	0.03%
2023/04/19	0	73.90	0	0.00	73.70	0	3,359	0.00%
2023/04/18	7	73.83	0	0.00	73.50	7	3,451	0.20%
2023/04/17	2	75.10	1	75.10	74.70	1	3,682	0.03%
2023/04/14	0	0.00	6	74.20	74.30	-6	3,705	-0.16%
2023/04/13	0	74.10	0	0.00	73.20	0	3,871	0.00%
2023/04/12	6	74.03	3	73.77	73.80	3	3,963	0.08%
2023/04/10	0	0.00	3	73.43	73.10	-3	4,099	-0.07%
2023/04/07	0	0.00	3	72.90	73.40	-3	4,112	-0.07%
2023/04/06	4	72.68	0	0.00	72.40	4	4,107	0.10%
2023/03/31	0	0.00	1	73.90	73.20	-1	4,096	-0.02%
2023/03/29	2	73.60	6	73.57	73.70	-4	4,068	-0.10%
2023/03/28	2	72.50	0	0.00	72.20	2	4,085	0.05%
2023/03/27	2	73.55	0	0.00	73.00	2	4,079	0.05%
2023/03/24	2.1	72.70	1	74.00	74.40	1.1	4,068	0.03%
2023/03/23	1	73.20	5	73.02	72.40	-4	4,058	-0.10%
2023/03/21	0	0.00	1	74.00	73.30	-1	4,038	-0.02%
2023/03/20	0	0.00	10	74.60	74.20	-10	4,020	-0.25%
2023/03/17	1	74.80	1	74.50	74.10	0	4,017	0.00%
2023/03/16	2	73.65	1.2	73.77	73.90	0.8	4,008	0.02%
2023/03/15	0	0.00	1	77.00	75.40	-1	3,976	-0.03%
2023/03/14	2	76.00	5	76.00	75.80	-3	4,021	-0.07%
2023/03/13	2	76.95	0	0.00	78.60	2	3,978	0.05%
2023/03/10	5.2	80.65	0	0.00	79.20	5.2	3,888	0.13%
2023/03/09	1	88.20	4	88.53	87.90	-3	3,800	-0.08%
2023/03/08	5	88.08	13	88.25	87.60	-8	3,853	-0.21%
2023/03/07	3	86.27	2	87.80	85.90	1	3,739	0.03%
2023/03/06	1	85.00	1	83.90	85.10	0	3,652	0.00%
2023/03/03	0	0.00	3	82.67	83.50	-3	3,624	-0.08%
2023/03/02	0	0.00	4	81.90	81.70	-4	3,605	-0.11%
2023/03/01	2	82.45	2	82.40	82.20	0	3,596	0.00%
2023/02/24	1	81.00	2	80.20	80.80	-1	3,581	-0.03%
2023/02/23	4	80.20	0	0.00	80.10	4	3,607	0.11%
2023/02/22	5	81.34	4	80.25	80.00	1	3,605	0.03%
2023/02/21	2	82.90	0	0.00	82.50	2	3,568	0.06%
2023/02/20	0	0.00	10	79.30	80.60	-10	3,480	-0.29%
2023/02/17	2	82.20	5	82.52	82.50	-3	3,334	-0.09%
2023/02/16	7	81.93	1	81.90	82.20	6	3,319	0.18%
2023/02/15	4	82.38	3	83.20	83.20	1	3,252	0.03%
2023/02/14	17	89.23	7	86.66	82.80	10	3,121	0.32%
2023/02/13	9	90.66	8	91.49	92.00	1	2,916	0.03%
2023/02/10	12	90.23	10	89.75	89.50	2	2,862	0.07%
2023/02/09	9	89.77	4	89.65	89.80	5	2,798	0.18%
2023/02/08	12	86.61	10	87.80	90.10	2	2,747	0.07%
2023/02/07	6.6	83.14	4	82.80	83.50	2.6	2,614	0.10%
2023/02/06	5.1	81.73	2	81.65	81.70	3.1	2,564	0.12%
2023/02/03	8.1	81.69	6	81.58	81.90	2.1	2,514	0.08%
2023/02/02	2.2	81.71	0	0.00	81.90	2.2	2,467	0.09%
2023/02/01	2	80.55	4	81.08	81.80	-2	2,416	-0.08%
2023/01/31	4	79.93	27	80.15	80.50	-23	2,340	-0.98%
2023/01/30	6.8	77.06	11	78.35	79.50	-4.2	2,224	-0.19%
2023/01/17	4.2	73.63	0	0.00	73.80	4.2	2,047	0.21%
2023/01/16	0	0.00	1	72.30	72.30	-1	1,975	-0.05%
2023/01/13	1	72.00	1	72.00	71.30	0	1,954	0.00%
2023/01/09	3	72.30	0	0.00	72.90	3	1,834	0.16%
2023/01/06	5	72.80	16	72.84	73.00	-11	1,800	-0.61%
2023/01/05	0	0.00	1	72.80	72.60	-1	1,714	-0.06%
2023/01/04	0	0.00	1	69.00	71.20	-1	1,460	-0.07%
2023/01/03	2	70.50	0	70.30	70.10	2	1,397	0.14%
2022/12/30	2	69.70	14	68.79	69.90	-12	1,205	-1.00%
2022/12/29	7	68.69	11	68.55	67.50	-4	1,092	-0.37%
2022/12/28	5.1	67.56	0	0.00	67.30	5.1	944	0.54%
2022/12/27	0	0.00	1	67.70	67.20	-1	927	-0.11%
2022/12/23	1	65.90	0	0.00	65.60	1	912	0.11%
2022/12/22	1	65.60	0	0.00	65.20	1	918	0.11%
2022/12/21	1	66.60	0	0.00	66.00	1	912	0.11%
2022/12/20	3	66.00	0	0.00	65.20	3	908	0.33%
2022/12/19	0	0.00	3.2	67.99	68.30	-3.2	876	-0.37%
2022/12/14	4.2	67.77	0	0.00	66.90	4.2	841	0.50%
2022/12/13	2	67.50	0	0.00	67.70	2	832	0.24%
2022/12/09	0	0.00	1	67.80	67.60	-1	807	-0.12%
2022/12/07	1	67.00	0	0.00	66.70	1	794	0.13%
2022/12/06	0	69.00	4	69.18	68.10	-4	777	-0.51%
2022/12/02	2	67.20	2	67.50	67.10	0	713	0.00%
2022/12/01	4	67.75	2	67.15	67.20	2	705	0.28%
2022/11/30	0	0.00	1	66.27	66.90	-1	657	-0.16%
2022/11/25	1	61.00	0	0.00	60.90	1	550	0.18%
2022/11/21	3	62.25	2	63.30	60.60	1	513	0.20%
2022/11/18	0	0.00	0.2	61.60	61.70	-0.2	465	-0.03%
2022/11/07	0	0.00	1	58.50	58.30	-1	395	-0.25%
2022/11/02	0	0.00	1	55.50	55.80	-1	363	-0.28%
2022/10/25	0	0.00	5	51.90	51.70	-5	374	-1.33%
2022/10/17	0	52.36	0	0.00	52.60	0	385	0.01%
2022/10/11	1	56.12	0	0.00	55.80	1	379	0.27%
2022/10/06	0	0.00	1	58.00	58.00	-1	386	-0.26%
2022/10/04	0	0.00	1	58.80	58.60	-1	398	-0.25%
2022/10/03	1	58.40	2	58.45	58.40	-1	403	-0.25%
2022/09/29	0	0.00	2	56.80	57.40	-2	444	-0.45%
2022/09/26	2	55.50	0	0.00	55.40	2	482	0.41%
2022/09/16	2	57.60	0	0.00	57.40	2	513	0.39%
2022/09/12	2	58.80	0	0.00	58.70	2	544	0.37%
2022/09/08	0	0.00	4	60.00	59.70	-4	553	-0.72%
2022/09/07	2	57.90	0	0.00	57.90	2	560	0.36%
2022/09/01	2	60.00	0	0.00	60.00	2	619	0.32%
2022/08/29	0	59.80	0	0.00	60.00	0	711	0.00%
2022/08/18	0	62.00	0	0.00	61.70	0	819	0.00%
2022/08/05	0	0.00	2	60.80	60.90	-2	912	-0.22%
2022/07/22	0	0.00	2	59.25	59.40	-2	972	-0.21%
2022/07/19	1	58.20	0	0.00	58.30	1	997	0.10%
2022/07/13	0	0.00	1	55.80	56.20	-1	1,015	-0.10%
2022/07/11	1	56.20	0	0.00	55.70	1	1,013	0.10%
2022/07/08	1	55.00	1	56.10	55.30	0	1,011	0.00%
2022/07/07	1	55.40	0	0.00	55.50	1	1,020	0.10%
2022/07/06	0.5	62.00	0	0.00	59.90	0.5	989	0.05%
2022/07/01	0	0.00	0	63.90	61.10	0	976	0.00%
2022/06/27	0	0.00	10	65.00	65.80	-10	970	-1.03%
2022/06/24	0.3	64.36	0	0.00	64.40	0.3	985	0.03%
2022/06/22	3	63.60	3	64.10	63.60	0	1,038	0.00%
2022/06/21	0	0.00	2	64.10	64.40	-2	1,049	-0.19%
2022/06/20	6	64.50	3	64.50	63.50	3	1,054	0.29%
2022/06/17	0	0.00	0	65.40	65.20	0	1,047	0.00%
2022/06/15	1	67.70	1	66.90	66.90	0	1,058	0.00%
2022/06/14	1	67.60	1	68.30	68.20	0	1,073	0.00%
2022/06/06	10	69.00	0	0.00	69.00	10	1,104	0.91%
2022/05/27	1	68.00	1	67.80	67.80	0	1,071	0.00%
2022/05/26	0	0.00	1	68.60	67.90	-1	1,070	-0.09%
2022/05/25	1	68.90	3	68.63	68.10	-2	1,054	-0.19%
2022/05/20	0.1	67.80	0	0.00	67.50	0.1	1,041	0.00%
2022/05/19	0	0.00	2	67.60	68.00	-2	1,032	-0.19%
2022/05/18	0	0.00	2	67.40	66.90	-2	1,022	-0.20%
2022/05/17	0	0.00	2	67.10	67.10	-2	1,029	-0.19%
2022/05/12	2	66.80	0	0.00	65.20	2	1,060	0.19%
2022/05/06	0	0.00	1	65.70	66.90	-1	1,143	-0.09%
2022/05/04	2	67.70	4	66.25	65.80	-2	1,182	-0.17%
2022/05/03	2	64.50	0	64.80	64.30	2	1,189	0.17%
2022/04/27	0.2	63.39	0	0.00	63.50	0.2	1,442	0.02%
2022/04/25	0	0.00	1	64.60	64.20	-1	1,556	-0.06%
2022/04/22	1	66.60	0	0.00	66.30	1	1,557	0.06%
2022/04/21	1	64.70	0	0.00	64.60	1	1,558	0.06%
2022/04/18	1	65.20	0	0.00	64.60	1	1,749	0.06%
2022/04/13	2	66.30	2	67.80	66.30	0	2,279	0.00%
2022/04/12	0	65.40	0	0.00	65.20	0	2,313	0.00%
2022/04/11	4	66.00	0	0.00	65.00	4	2,389	0.17%
2022/04/01	2	68.10	0	0.00	68.00	2	2,791	0.07%
2022/03/31	0	0.00	1	67.80	68.40	-1	2,831	-0.04%
2022/03/30	1	69.50	0	0.00	68.80	1	2,902	0.03%
2022/03/29	0	0.00	1	69.20	69.10	-1	2,960	-0.03%
2022/03/28	0	0.00	2	67.40	68.00	-2	3,022	-0.07%
2022/03/22	0	0.00	1	67.50	67.80	-1	4,243	-0.02%
2022/03/18	0	0.00	1	68.00	67.10	-1	4,685	-0.02%
2022/03/17	1	68.10	0	0.00	67.60	1	4,722	0.02%
2022/03/15	0	0.00	1	67.20	67.00	-1	4,740	-0.02%
2022/03/14	0	0.00	0.2	66.50	66.50	-0.2	4,721	-0.01%
2022/03/11	2	65.90	6	66.12	66.00	-4	4,752	-0.08%
2022/03/10	0	0.00	11	62.70	62.50	-11	4,681	-0.23%
2022/03/09	0	0.00	1	61.50	61.60	-1	4,681	-0.02%
2022/03/08	2	60.50	0.1	61.00	60.10	1.9	4,684	0.04%
2022/02/24	2	63.05	1	64.10	62.90	1	4,644	0.02%
2022/02/23	3	65.00	1	65.10	65.00	2	4,628	0.04%
2022/02/22	1	66.90	1	66.20	65.40	0	4,629	0.00%
2022/02/18	0	66.20	0	0.00	65.90	0	4,619	0.00%
2022/02/17	1	66.70	1	66.10	66.50	0	4,636	0.00%
2022/02/16	0	0.00	0	67.00	67.00	0	4,634	0.00%
2022/02/15	0	67.50	0	0.00	67.00	0	4,622	0.00%
2022/02/14	0	0.00	1	65.70	65.80	-1	4,593	-0.02%
2022/02/11	0	0.00	2	67.15	67.00	-2	4,581	-0.04%
2022/02/10	1	67.30	1	67.30	67.10	0	4,574	0.00%
2022/02/09	0	0.00	0.1	67.50	67.20	-0.1	4,552	0.00%
2022/02/08	1	65.53	2	66.25	66.80	-1	4,501	-0.02%
2022/02/07	0	0.00	1	65.60	65.90	-1	4,487	-0.02%
2022/01/26	1	64.40	1	64.90	64.30	0	4,464	0.00%
2022/01/25	1	64.20	1	64.70	64.90	0	4,440	0.00%
2022/01/24	0	65.80	2	67.30	65.20	-2	4,413	-0.04%
2022/01/21	0	0.00	3.1	66.44	67.30	-3.1	4,311	-0.07%
2022/01/20	0	65.40	0	0.00	65.00	0	4,188	0.00%
2022/01/19	1	66.31	1	66.80	65.40	0	4,162	0.00%
2022/01/18	3	65.53	2	65.15	64.70	1	4,070	0.02%
2022/01/14	1.2	63.45	0	0.00	64.30	1.2	4,008	0.03%
2022/01/12	4	64.78	1	65.20	65.00	3	3,952	0.08%
2022/01/11	9	64.87	13	64.45	64.80	-4	3,899	-0.10%
2022/01/10	10	68.00	0	0.00	67.60	10	3,778	0.26%
2022/01/07	4.2	71.14	28	71.43	70.10	-23.8	3,661	-0.65%
2022/01/06	6	70.10	8	70.13	69.70	-2	3,361	-0.06%
2022/01/05	5	69.02	2	68.75	69.40	3	3,235	0.09%
2022/01/04	9	69.69	5.1	69.29	68.40	3.9	3,178	0.12%
2022/01/03	2	71.05	4	71.00	70.50	-2	3,112	-0.06%
2021/12/30	10	70.62	12.1	70.83	70.50	-2.1	2,984	-0.07%
2021/12/29	3	67.76	1.6	67.56	69.00	1.4	2,745	0.05%
2021/12/27	1.3	66.09	1	66.20	66.40	0.3	2,682	0.01%
2021/12/24	11	67.63	0	0.00	66.80	11	2,644	0.42%
2021/12/23	2	68.30	0	0.00	68.30	2	2,567	0.08%
2021/12/22	2	69.00	4	69.25	69.10	-2	2,496	-0.08%
2021/12/21	24.4	69.36	75	69.35	68.60	-50.6	2,412	-2.10%
2021/12/20	16	71.68	2	72.00	70.40	14	2,188	0.64%
2021/12/17	19	70.96	31	70.29	71.10	-12	1,816	-0.66%
2021/12/16	8	69.15	25	69.40	68.80	-17	1,375	-1.24%
2021/12/15	7	67.91	6	66.85	66.80	1	1,098	0.09%
2021/12/14	0	0.00	3	66.40	64.70	-3	813	-0.37%
2021/12/13	2	63.90	0	0.00	64.70	2	640	0.31%
2021/12/10	3	63.87	2	62.75	63.40	1	578	0.17%
2021/12/08	3	61.70	0	0.00	61.80	3	505	0.59%
2021/12/07	3	61.73	1	62.60	62.60	2	488	0.41%
2021/11/29	0	0.00	4	59.05	59.00	-4	427	-0.94%
2021/11/25	0	0.00	30	60.42	60.40	-30	428	-7.01%
2021/11/23	0	0.00	0	60.70	60.70	0	435	0.00%
2021/11/18	1	60.90	1	60.90	60.90	0	457	0.00%
2021/11/10	1	58.40	0	0.00	58.50	1	463	0.22%
2021/11/05	1	58.40	0	0.00	58.60	1	471	0.21%
2021/11/04	0	0.00	0	59.40	59.20	0	486	0.00%
2021/11/02	0	0.00	0	58.60	58.10	0	475	0.00%
2021/10/28	0	0.00	1	56.90	57.20	-1	473	-0.21%
2021/10/27	0	56.50	0	0.00	56.40	0	471	0.00%
2021/10/22	1	56.20	0	0.00	56.40	1	502	0.20%
2021/10/21	0	0.00	1	56.90	56.70	-1	526	-0.19%
2021/10/14	1	55.30	0	0.00	55.80	1	569	0.18%
2021/10/12	1	56.30	0	0.00	56.30	1	633	0.16%
2021/10/08	0	0.00	1	57.00	57.30	-1	648	-0.15%
2021/10/04	1	55.40	0	0.00	55.10	1	663	0.15%
2021/09/07	0	0.00	1	58.70	58.10	-1	881	-0.11%
2021/09/03	2	59.40	0	0.00	59.50	2	887	0.23%
2021/08/31	0	59.50	0	0.00	59.20	0	973	0.00%
2021/08/24	1	61.80	1	61.60	61.60	0	1,064	0.00%
2021/08/23	0	0.00	1	61.80	62.00	-1	1,074	-0.09%
2021/08/16	0	0.00	100	61.33	61.60	-100	1,295	-7.72%
2021/08/11	0	0.00	3	63.23	63.10	-3	1,543	-0.19%
2021/08/10	80	64.41	0	0.00	63.60	80	1,830	4.37%
2021/08/04	1	63.80	0	0.00	63.70	1	2,046	0.05%
2021/07/30	20	64.20	0	0.00	63.70	20	2,075	0.96%
2021/07/29	0	0.00	1	64.20	64.20	-1	2,075	-0.05%
2021/07/16	0	0.00	1	65.70	65.10	-1	2,065	-0.05%
2021/07/15	0	64.60	0	0.00	64.90	0	2,021	0.00%
2021/07/12	1	64.20	0	0.00	63.80	1	2,013	0.05%
2021/07/09	0	0.00	2	63.60	63.70	-2	2,013	-0.10%
2021/07/07	0	0.00	1	63.80	63.80	-1	2,026	-0.05%
2021/07/01	0	0.00	6	65.03	64.20	-6	2,020	-0.30%
2021/06/25	3	64.60	1	64.70	64.30	2	2,055	0.10%
2021/06/24	1	64.90	2	64.45	64.50	-1	2,060	-0.05%
2021/06/23	2	64.35	1	64.50	64.30	1	2,060	0.05%
2021/06/22	4	64.70	9	64.57	64.20	-5	2,052	-0.24%
2021/06/21	1	63.20	0	0.00	62.90	1	1,997	0.05%
2021/06/18	2	63.70	0	0.00	63.40	2	2,014	0.10%
2021/06/17	1	63.20	1	63.60	63.40	0	2,030	0.00%
2021/06/16	0	0.00	2	63.30	63.30	-2	2,031	-0.10%
2021/06/11	3	64.07	1	64.10	63.90	2	2,037	0.10%
2021/06/09	3	65.33	4	65.55	65.00	-1	2,014	-0.05%
2021/06/08	0	0.00	8	65.47	64.90	-8	1,983	-0.40%
2021/06/07	4	65.40	0	0.00	65.80	4	1,965	0.20%
2021/06/04	1	64.30	1	64.30	63.90	0	1,910	0.00%
2021/06/03	1	63.80	12	63.32	63.30	-11	1,890	-0.58%
2021/06/01	0	0.00	2	64.40	64.50	-2	1,854	-0.11%
2021/05/28	0	0.00	1	64.40	64.30	-1	1,839	-0.05%
2021/05/27	3	65.00	0	0.00	64.20	3	1,827	0.16%
2021/05/26	2	65.90	0	0.00	65.60	2	1,783	0.11%
2021/05/25	5	65.56	0	0.00	66.60	5	1,733	0.29%
2021/05/24	0	0.00	1	66.70	66.10	-1	1,688	-0.06%
2021/05/21	1	67.20	1	67.20	66.90	0	1,624	0.00%
2021/05/20	2	66.05	1	66.60	66.90	1	1,554	0.06%
2021/05/19	1	65.70	2	66.40	65.50	-1	1,480	-0.07%
2021/05/18	35	65.05	5	67.22	66.70	30	1,390	2.16%
2021/05/17	2	65.50	2	65.60	66.60	0	1,106	0.00%
2021/05/13	1	60.00	0	0.00	60.90	1	914	0.11%
2021/05/12	0	0.00	1	59.90	60.20	-1	904	-0.11%
2021/05/07	1	63.30	0	0.00	63.80	1	881	0.11%
2021/05/05	0	0.00	1	62.70	62.80	-1	886	-0.11%
2021/05/03	0	64.70	0	0.00	63.80	0	890	0.00%
2021/04/28	0	0.00	0	65.00	64.60	0	913	0.00%
2021/04/27	1	64.90	0	0.00	64.80	1	926	0.11%
2021/04/26	0	0.00	2	64.85	64.90	-2	937	-0.21%
2021/04/22	0	0.00	3	65.40	64.70	-3	975	-0.31%
2021/04/21	1	65.70	0	0.00	65.80	1	971	0.10%
2021/04/16	1	65.80	0	0.00	66.00	1	1,057	0.09%
2021/04/15	0	0.00	2	64.60	65.50	-2	1,105	-0.18%
2021/04/14	0	0.00	1	64.20	64.30	-1	1,126	-0.09%
2021/04/13	0	0.00	1	65.69	65.00	-1	1,181	-0.09%
2021/04/12	0	0.00	1	65.10	65.10	-1	1,262	-0.08%
2021/04/09	0	0.00	1	65.60	65.40	-1	1,306	-0.08%
2021/04/08	1	65.70	0	0.00	65.60	1	1,411	0.07%
2021/04/01	1	66.50	2	66.70	66.50	-1	1,703	-0.06%
2021/03/31	3	66.40	2	66.50	66.60	1	1,689	0.06%
2021/03/24	1	65.50	1	65.40	65.20	0	1,630	0.00%
2021/03/23	5	66.08	0	0.00	65.50	5	1,622	0.31%
2021/03/22	0	64.60	6	65.65	65.60	-6	1,611	-0.37%
2021/03/18	1	64.90	4	65.00	64.90	-3	1,593	-0.19%
2021/03/15	0	0.00	0	64.30	64.50	0	1,624	0.00%
2021/03/11	0	0.00	2	64.20	64.10	-2	1,649	-0.12%
2021/03/10	1	63.70	0	0.00	64.00	1	1,665	0.06%
2021/03/04	0	0.00	1	62.50	62.40	-1	1,757	-0.06%
2021/03/03	2	62.30	5	62.80	62.90	-3	1,762	-0.17%
2021/03/02	0	0.00	5	63.00	62.60	-5	1,776	-0.28%
2021/02/26	4	63.10	0	0.00	63.00	4	1,782	0.22%
2021/02/24	0	0.00	2	63.60	63.50	-2	1,833	-0.11%
2021/02/23	1	64.20	3	64.17	64.30	-2	1,917	-0.10%
2021/02/22	0	0.00	2	65.00	64.70	-2	1,962	-0.10%
2021/02/18	1	63.80	5	63.90	64.00	-4	1,960	-0.20%
2021/02/05	3	63.07	1	63.10	63.40	2	1,948	0.10%
2021/02/04	1	62.60	0	0.00	62.70	1	1,963	0.05%
2021/02/01	5	62.80	5	63.10	62.80	0	1,966	0.00%
2021/01/29	1	64.00	7	64.37	63.80	-6	1,961	-0.31%
2021/01/28	1	64.70	3	64.60	64.50	-2	1,957	-0.10%
2021/01/26	12	65.90	0	0.00	65.20	12	1,948	0.62%
2021/01/25	0	0.00	1	66.40	66.30	-1	1,938	-0.05%
2021/01/22	0	0.00	2	65.20	65.40	-2	1,922	-0.10%
2021/01/21	5	64.78	1	65.50	64.30	4	1,906	0.21%
2021/01/20	0	0.00	3	65.27	64.70	-3	1,889	-0.16%
2021/01/19	1	66.20	0	0.00	66.10	1	1,872	0.05%
2021/01/18	6	66.50	2	66.55	66.70	4	1,858	0.22%
2021/01/15	3	65.54	1	66.60	65.30	2	1,830	0.11%
2021/01/14	1	66.70	0	0.00	66.70	1	1,811	0.06%
2021/01/12	2	65.60	0	0.00	65.50	2	1,783	0.11%
2021/01/11	2	67.20	1	67.20	67.10	1	1,742	0.06%
2021/01/08	13	68.68	0	0.00	68.60	13	1,694	0.77%
2021/01/07	2	69.10	0	0.00	69.20	2	1,635	0.12%
2021/01/06	1	70.40	5	70.72	69.40	-4	1,609	-0.25%
2021/01/05	7	71.59	3	71.10	71.30	4	1,542	0.26%
2021/01/04	3	69.83	9	70.24	70.80	-6	1,453	-0.41%
2020/12/31	9	70.26	14	70.06	69.90	-5	1,401	-0.36%
2020/12/30	11	69.64	13	69.31	70.10	-2	1,287	-0.16%
2020/12/29	0	0.00	1	64.60	66.20	-1	997	-0.10%
2020/12/24	2	64.05	0	0.00	64.10	2	964	0.21%
2020/12/16	0	0.00	4	64.80	64.60	-4	1,011	-0.40%
2020/12/14	0	0.00	2	63.10	64.80	-2	1,044	-0.19%
2020/12/11	1	63.00	0	0.00	63.70	1	1,055	0.09%
2020/12/10	3	64.97	10	65.19	64.70	-7	1,041	-0.67%
2020/12/07	1	67.10	4	67.40	66.80	-3	1,012	-0.30%
2020/12/04	4	68.10	0	0.00	68.10	4	995	0.40%
2020/12/03	2	67.60	7	68.31	67.60	-5	976	-0.51%
2020/12/02	3	67.50	0	0.00	67.50	3	932	0.32%
2020/11/30	3	66.77	2	67.10	66.10	1	913	0.11%
2020/11/26	6	66.65	0	0.00	66.90	6	925	0.65%
2020/11/24	7	65.87	0	0.00	65.40	7	912	0.77%
2020/11/23	0	0.00	2	67.35	66.80	-2	897	-0.22%
2020/11/20	1	67.20	5	66.74	67.10	-4	895	-0.45%
2020/11/19	5	64.78	8	64.86	65.40	-3	843	-0.36%
2020/11/18	3	63.70	1	63.70	63.50	2	812	0.25%
2020/11/16	0	0.00	2	63.15	63.00	-2	907	-0.22%
2020/11/13	1	62.90	0	0.00	63.00	1	937	0.11%
2020/11/12	4	62.65	0	0.00	62.40	4	982	0.41%
2020/11/05	0	0.00	3	61.10	61.90	-3	1,073	-0.28%
2020/11/04	2	60.80	0	0.00	60.70	2	1,075	0.19%
2020/11/02	3	60.70	0	0.00	60.60	3	1,118	0.27%
2020/10/30	0	0.00	3	61.40	61.00	-3	1,141	-0.26%
2020/10/27	3	61.90	0	0.00	62.00	3	1,224	0.24%
2020/10/26	1	62.60	0	0.00	62.30	1	1,239	0.08%
2020/10/22	2	62.75	1	63.00	62.80	1	1,297	0.08%
2020/10/21	0	0.00	3	62.80	62.80	-3	1,321	-0.23%
2020/10/20	3	61.50	0	0.00	61.60	3	1,380	0.22%
2020/10/19	0	0.00	3	62.10	62.00	-3	1,399	-0.21%
2020/10/16	3	61.90	0	0.00	61.30	3	1,416	0.21%
2020/10/15	1	62.00	0	0.00	62.20	1	1,439	0.07%
2020/10/14	0	0.00	5	62.60	62.40	-5	1,473	-0.34%
2020/09/30	0	0.00	3	62.70	62.60	-3	1,897	-0.16%
2020/09/28	0	0.00	1	63.20	63.50	-1	2,100	-0.05%
2020/09/25	9	63.52	1	62.30	62.20	8	2,290	0.35%
2020/09/23	3	65.60	3	66.40	65.60	0	2,471	0.00%
2020/09/22	0	0.00	2	65.70	66.20	-2	2,589	-0.08%
2020/09/21	5	66.48	0	0.00	67.00	5	2,784	0.18%
2020/09/18	1	68.30	0	0.00	66.00	1	2,818	0.04%
2020/09/17	0	0.00	2	68.00	67.90	-2	2,913	-0.07%
2020/09/16	0	0.00	4	67.27	67.50	-4	2,937	-0.14%
2020/09/15	0	0.00	1	67.30	67.10	-1	2,988	-0.03%
2020/09/14	1	65.80	2	65.90	66.80	-1	3,174	-0.03%
2020/09/10	3	66.67	0	0.00	66.20	3	3,348	0.09%
2020/09/04	3	66.00	0	0.00	67.40	3	3,543	0.08%
2020/09/03	0	0.00	1	67.00	66.70	-1	3,683	-0.03%
2020/09/02	1	66.00	0	0.00	66.50	1	3,710	0.03%
2020/09/01	1	67.10	0	0.00	66.80	1	3,727	0.03%
2020/08/28	6	68.33	0	0.00	68.00	6	3,784	0.16%
2020/08/27	1	68.40	4	68.95	68.60	-3	3,988	-0.08%
2020/08/26	6	69.77	0	0.00	68.80	6	4,086	0.15%
2020/08/25	2	69.30	5	68.84	69.60	-3	4,086	-0.07%
2020/08/24	0	0.00	4	66.58	66.80	-4	4,102	-0.10%
2020/08/21	3	65.30	0	0.00	65.50	3	4,226	0.07%
2020/08/20	7	64.76	10	64.35	63.90	-3	4,228	-0.07%
2020/08/18	3	71.60	7	72.09	71.40	-4	4,154	-0.10%
2020/08/17	6	70.97	3	70.70	71.20	3	4,136	0.07%
2020/08/14	0	0.00	1	69.70	69.90	-1	4,155	-0.02%
2020/08/13	0	0.00	6	70.32	69.70	-6	4,194	-0.14%
2020/08/12	1	68.70	0	0.00	69.50	1	4,205	0.02%
2020/08/11	0	0.00	1	69.90	69.50	-1	4,280	-0.02%
2020/08/10	6	68.80	0	0.00	68.60	6	4,306	0.14%
2020/08/07	0	0.00	2.1	70.00	69.20	-2.1	4,371	-0.05%
2020/08/06	5	70.94	3	70.30	70.30	2	4,437	0.05%
2020/08/05	3	69.60	5	69.86	70.00	-2	4,452	-0.04%
2020/08/04	2	69.60	2	69.55	69.20	0	4,476	0.00%
2020/08/03	1	67.40	1	67.90	68.10	0	4,519	0.00%
2020/07/31	3	67.10	0	0.00	66.60	3	4,653	0.06%
2020/07/30	2	68.35	4	67.83	67.60	-2	4,744	-0.04%
2020/07/29	0	0.00	6	68.00	67.90	-6	4,741	-0.13%
2020/07/28	4	66.38	3	67.40	66.40	1	4,731	0.02%
2020/07/27	2	67.15	2	66.45	66.30	0	4,713	0.00%
2020/07/24	5	66.80	1	66.70	66.50	4	4,702	0.09%
2020/07/23	2	69.50	1	70.00	69.50	1	4,661	0.02%
2020/07/22	1	70.80	0	0.00	70.40	1	4,667	0.02%
2020/07/21	0	0.00	2	69.80	70.50	-2	4,689	-0.04%
2020/07/20	7	69.67	1	68.80	68.80	6	4,672	0.13%
2020/07/17	7	73.59	5	74.00	73.30	2	4,663	0.04%
2020/07/16	1	73.70	1	74.30	74.30	0	4,623	0.00%
2020/07/15	4	74.35	8	74.13	73.50	-4	4,613	-0.09%
2020/07/14	3	75.43	0	0.00	74.50	3	4,613	0.07%
2020/07/13	1	76.40	7	75.69	76.60	-6	4,602	-0.13%
2020/07/10	3	73.53	3	73.83	73.50	0	4,566	0.00%
2020/07/09	16	76.54	7	76.36	76.20	9	4,497	0.20%
2020/07/08	7	78.07	0	0.00	78.20	7	4,419	0.16%
2020/07/07	24	78.62	2	78.50	78.00	22	4,417	0.50%
2020/07/06	7	80.17	42	81.62	80.70	-35	4,331	-0.81%
2020/07/03	6	76.10	25	76.00	76.50	-19	4,153	-0.46%
2020/07/02	23	75.15	4	74.85	75.50	19	4,088	0.46%
2020/07/01	47	74.04	50	74.60	74.20	-3	4,022	-0.07%
2020/06/30	26	74.13	7	73.70	73.60	19	3,903	0.49%
2020/06/29	4	69.60	2	69.40	70.20	2	3,721	0.05%
2020/06/24	2	69.85	10	70.09	69.70	-8	3,703	-0.22%
2020/06/23	2	68.10	2.1	69.05	68.20	-0.1	3,621	0.00%
2020/06/22	10	68.20	1	69.60	67.80	9	3,592	0.25%
2020/06/19	10	69.44	9	69.68	68.90	1	3,544	0.03%
2020/06/18	0	0.00	23	66.28	67.50	-23	3,367	-0.68%
2020/06/17	6	64.93	27	64.47	65.20	-21	3,229	-0.65%
2020/06/16	16	64.98	4	64.78	64.80	12	3,239	0.37%
2020/06/15	4	64.23	8	64.31	64.20	-4	3,250	-0.12%
2020/06/12	6	61.97	9	62.22	63.00	-3	3,217	-0.09%
2020/06/11	6	64.75	1	65.00	63.40	5	3,183	0.16%
2020/06/10	15	66.23	16	65.79	66.00	-1	3,142	-0.03%
2020/06/09	5	64.40	8	64.95	64.30	-3	3,041	-0.10%
2020/06/08	5	64.40	0	0.00	64.20	5	3,047	0.16%
2020/06/05	5	64.08	10	64.20	64.20	-5	3,031	-0.16%
2020/06/04	5	63.80	26	63.76	63.60	-21	3,030	-0.69%
2020/06/03	73	65.29	48	65.94	64.50	25	2,990	0.84%
2020/06/02	10	64.38	9	64.28	65.30	1	2,782	0.04%
2020/05/29	4	62.38	1	62.60	62.30	3	2,655	0.11%
2020/05/28	1	62.90	1	62.50	61.80	0	2,616	0.00%
2020/05/27	2	61.90	1	61.80	61.50	1	2,490	0.04%
2020/05/26	0	0.00	1	61.70	61.60	-1	2,497	-0.04%
2020/05/25	0	0.00	10	61.77	62.00	-10	2,482	-0.40%
2020/05/22	3	61.87	0	0.00	61.00	3	2,467	0.12%
2020/05/21	0	0.00	6	62.57	62.60	-6	2,445	-0.25%
2020/05/20	5	62.30	33	62.36	62.50	-28	2,388	-1.17%
2020/05/19	2	61.50	2	62.25	61.50	0	2,340	0.00%
2020/05/18	12	62.32	9	62.28	61.80	3	2,313	0.13%
2020/05/15	5	61.10	1	60.80	61.10	4	2,245	0.18%
2020/05/14	19	60.49	2	61.35	59.70	17	2,213	0.77%
2020/05/13	6	62.25	4	61.88	61.50	2	2,209	0.09%
2020/05/12	9	60.92	10	60.75	61.20	-1	2,145	-0.05%
2020/05/11	10	60.37	2	60.00	60.40	8	2,131	0.38%
2020/05/08	5	60.50	12	60.38	60.40	-7	2,139	-0.33%
2020/05/07	18	61.27	3	60.90	61.80	15	2,069	0.72%
2020/05/06	4	57.33	12	57.53	58.10	-8	1,943	-0.41%
2020/05/05	3	53.13	0	0.00	52.90	3	1,834	0.16%
2020/05/04	0	0.00	2	52.85	53.00	-2	1,835	-0.11%
2020/04/30	6	52.80	1	52.70	52.90	5	1,834	0.27%
2020/04/29	1	52.40	0	0.00	52.30	1	1,842	0.05%
2020/04/28	0	0.00	1	52.30	52.00	-1	1,845	-0.05%
2020/04/27	1	52.80	1	52.70	52.70	0	1,863	0.00%
2020/04/24	0	0.00	1	52.10	52.70	-1	1,842	-0.05%
2020/04/22	1	49.75	1	50.30	51.50	0	1,805	0.00%
2020/04/21	1	52.50	1	54.00	51.50	0	1,794	0.00%
2020/04/20	1	52.90	0	0.00	53.50	1	1,773	0.06%
2020/04/17	3	53.77	0	0.00	53.00	3	1,762	0.17%
2020/04/16	1	53.00	2	53.35	53.60	-1	1,752	-0.06%
2020/04/15	2	52.30	0	0.00	52.20	2	1,720	0.12%
2020/04/14	0	0.00	1	52.00	52.20	-1	1,712	-0.06%
2020/04/10	2	51.35	0	0.00	51.70	2	1,680	0.12%
2020/04/09	0	0.00	1	50.80	51.20	-1	1,635	-0.06%
2020/04/08	3	49.58	1	49.80	49.80	2	1,617	0.12%
2020/04/07	0	0.00	3	49.25	49.60	-3	1,644	-0.18%
2020/04/06	3	48.00	0	0.00	49.35	3	1,612	0.19%
2020/03/30	1	45.95	0	0.00	45.85	1	1,633	0.06%
2020/03/26	1	42.00	1	42.25	42.50	0	1,553	0.00%
2020/03/25	0	0.00	5	41.55	41.65	-5	1,562	-0.32%
2020/03/20	2	42.10	2	42.00	41.55	0	1,539	0.00%
2020/03/18	0	0.00	5	42.18	41.20	-5	1,457	-0.34%
2020/03/17	6	43.09	1	43.00	43.00	5	1,447	0.35%
2020/03/13	10	43.75	1	44.10	44.50	9	1,401	0.64%
2020/03/12	2	49.25	0	0.00	48.60	2	1,351	0.15%
2020/03/10	1	53.00	1	53.90	55.00	0	1,308	0.00%
2020/03/05	5	58.60	0	0.00	58.50	5	1,269	0.39%
2020/03/04	0	0.00	2	58.30	58.20	-2	1,267	-0.16%
2020/03/03	0	0.00	3	58.33	58.10	-3	1,269	-0.24%
2020/03/02	1	58.40	0	0.00	58.40	1	1,256	0.08%
2020/02/27	7	57.99	2	57.50	57.30	5	1,272	0.39%
2020/02/24	1	58.20	0	0.00	57.80	1	1,237	0.08%
2020/02/20	0	0.00	2	59.05	58.40	-2	1,225	-0.16%
2020/02/19	2	59.80	3	59.17	58.90	-1	1,222	-0.08%
2020/02/18	1	59.40	2	58.60	59.40	-1	1,209	-0.08%
2020/02/17	0	0.00	2	58.80	58.90	-2	1,195	-0.17%
2020/02/14	4	60.08	1	59.80	59.30	3	1,192	0.25%
2020/02/13	1	57.80	0	0.00	58.40	1	1,121	0.09%
2020/02/12	0	0.00	2	58.80	58.10	-2	1,112	-0.18%
2020/02/11	2	57.20	5	57.02	58.20	-3	1,077	-0.28%
2020/02/07	1	53.20	1	53.00	53.40	0	1,035	0.00%
2020/02/06	6	52.38	0	0.00	52.00	6	1,005	0.60%
2020/01/30	5	58.60	1	57.80	55.60	4	961	0.42%
2020/01/20	5	59.50	2	59.55	59.40	3	922	0.33%
2020/01/16	0	0.00	1	59.40	59.40	-1	916	-0.11%
2020/01/15	1	60.10	0	0.00	59.40	1	923	0.11%
2020/01/14	3	59.70	2	59.70	59.60	1	913	0.11%
2020/01/13	1	58.90	1	58.70	58.80	0	905	0.00%
2020/01/10	0	0.00	1	58.70	58.40	-1	920	-0.11%
2020/01/08	2	57.85	0	0.00	57.70	2	914	0.22%
2020/01/07	1	58.90	0	0.00	58.40	1	906	0.11%
2020/01/06	1	58.90	0	0.00	58.90	1	899	0.11%
2020/01/03	1	59.50	1	59.50	59.40	0	903	0.00%
2020/01/02	2	60.65	1	60.90	60.50	1	902	0.11%
2019/12/31	1	60.70	1	60.10	60.10	0	873	0.00%
2019/12/30	1	59.60	0	0.00	59.20	1	839	0.12%
2019/12/26	2	60.20	0	0.00	60.00	2	835	0.24%
2019/12/25	2	60.65	1	60.10	60.10	1	828	0.12%
2019/12/19	1	58.70	0	0.00	58.80	1	787	0.13%
2019/12/17	2	57.60	0	0.00	57.30	2	771	0.26%
2019/12/06	1	58.50	0	0.00	58.10	1	776	0.13%
2019/11/27	1	59.50	0	0.00	59.40	1	800	0.12%
2019/11/18	0	0.00	2	59.05	58.50	-2	797	-0.25%
2019/11/15	4	59.40	2	59.30	58.90	2	800	0.25%
2019/11/07	0	0.00	1	58.80	58.80	-1	844	-0.12%
2019/11/04	0	0.00	2	58.70	58.70	-2	855	-0.23%
2019/11/01	1	58.50	0	0.00	59.00	1	854	0.12%
2019/10/28	1	58.20	1	58.20	58.20	0	855	0.00%
2019/10/18	1	59.70	3	59.90	59.90	-2	893	-0.22%
2019/10/16	1	57.90	0	0.00	57.90	1	904	0.11%
2019/10/08	1	57.30	1	57.50	56.60	0	977	0.00%
2019/10/07	1	58.20	0	0.00	58.00	1	1,010	0.10%
2019/10/04	1	58.20	0	0.00	58.20	1	1,065	0.09%
2019/10/03	1	59.50	0	0.00	58.70	1	1,101	0.09%
2019/09/27	5	58.60	5	58.60	59.70	0	1,157	0.00%
2019/09/25	2	59.50	6	59.83	59.30	-4	1,179	-0.34%
2019/09/23	5	59.10	3	58.70	58.70	2	1,198	0.17%
2019/09/20	3	59.20	0	0.00	59.20	3	1,226	0.24%
2019/09/16	0	0.00	7	59.10	59.10	-7	1,388	-0.50%
2019/09/12	1	60.30	1	60.20	60.20	0	1,405	0.00%
2019/09/11	2	60.20	2	60.10	60.10	0	1,447	0.00%
2019/09/10	3	60.37	2	60.10	60.10	1	1,488	0.07%
2019/09/09	7	61.10	5	60.50	60.50	2	1,531	0.13%
2019/09/06	2	61.85	2	61.50	61.50	0	1,542	0.00%
2019/09/05	4	61.93	3	61.50	61.50	1	1,598	0.06%
2019/09/04	1	62.10	0	0.00	61.80	1	1,655	0.06%
2019/09/03	4	63.05	0	0.00	62.60	4	1,675	0.24%
2019/09/02	1	62.20	0	0.00	63.40	1	1,691	0.06%
2019/08/30	2	61.20	0	0.00	61.10	2	1,678	0.12%
2019/08/27	0	0.00	2	60.70	60.70	-2	1,708	-0.12%
2019/08/22	0	0.00	2	61.50	61.00	-2	1,739	-0.11%
2019/08/21	1	62.00	1	61.30	61.30	0	1,774	0.00%
2019/08/13	1	63.40	0	0.00	62.70	1	1,743	0.06%
2019/08/06	1	59.00	1	61.10	62.60	0	1,835	0.00%
2019/08/05	0	0.00	3	65.10	63.80	-3	1,886	-0.16%
2019/08/01	0	0.00	3	67.10	67.00	-3	2,037	-0.15%
2019/07/30	1	67.80	1	68.30	67.30	0	2,097	0.00%
2019/07/26	0	0.00	3	68.70	68.20	-3	2,181	-0.14%
2019/07/24	3	67.60	1	67.60	68.00	2	2,220	0.09%
2019/07/22	0	0.00	7	68.74	68.40	-7	2,215	-0.32%
2019/07/19	1	68.40	0	0.00	68.60	1	2,211	0.05%
2019/07/18	3	68.87	3	68.60	68.00	0	2,203	0.00%
2019/07/17	1	69.40	2	69.10	69.00	-1	2,185	-0.05%
2019/07/16	1	68.30	2	68.25	68.20	-1	2,160	-0.05%
2019/07/12	4	67.60	3	67.67	67.50	1	2,138	0.05%
2019/07/11	4	66.50	2	66.90	67.00	2	2,128	0.09%
2019/07/10	2	67.70	4	68.08	68.00	-2	2,090	-0.10%
2019/07/09	4	70.40	8	70.28	70.00	-4	2,063	-0.19%
2019/07/05	0	0.00	3	68.50	68.60	-3	2,008	-0.15%
2019/07/04	0	0.00	1	67.70	67.60	-1	1,997	-0.05%
2019/07/03	0	0.00	1	67.70	67.10	-1	1,994	-0.05%
2019/07/02	2	67.35	1	67.40	67.50	1	2,012	0.05%
2019/07/01	26	66.81	0	0.00	67.00	26	2,005	1.30%
2019/06/28	3	66.30	0	0.00	66.00	3	2,001	0.15%
2019/06/27	1	66.60	1	66.80	66.80	0	1,987	0.00%
2019/06/26	6	67.80	0	0.00	67.10	6	1,973	0.30%
2019/06/25	2	68.70	0	0.00	67.70	2	1,965	0.10%
2019/06/24	36	68.97	1	69.10	69.20	35	1,935	1.81%
2019/06/21	0	0.00	5	74.20	73.40	-5	1,889	-0.26%
2019/06/20	1	73.30	6	73.20	73.20	-5	1,840	-0.27%
2019/06/19	1	72.40	0	0.00	72.40	1	1,868	0.05%
2019/06/18	1	71.20	3	71.17	71.80	-2	2,009	-0.10%
2019/06/17	3	69.87	0	0.00	70.50	3	1,990	0.15%
2019/06/14	5	69.00	0	0.00	68.90	5	1,964	0.25%
2019/06/13	5	68.40	1	70.00	68.80	4	1,967	0.20%
2019/06/11	62	68.10	0	0.00	67.70	62	1,919	3.23%
2019/06/10	49	68.10	0	0.00	68.00	49	1,937	2.53%
2019/06/05	3	68.13	2	67.95	66.10	1	2,015	0.05%
2019/06/04	1	68.60	1	67.80	67.70	0	2,164	0.00%
2019/05/30	1	68.50	1	68.40	68.90	0	2,231	0.00%
2019/05/29	1	68.90	0	0.00	67.60	1	2,294	0.04%
2019/05/28	1	67.90	1	68.60	68.90	0	2,292	0.00%
2019/05/22	1	65.00	0	0.00	64.60	1	2,302	0.04%
2019/05/20	0	0.00	1	64.80	65.00	-1	2,331	-0.04%
2019/05/17	0	0.00	1	65.60	64.40	-1	2,356	-0.04%
2019/05/15	1	66.70	0	0.00	66.00	1	2,369	0.04%
2019/05/14	1	64.50	1	64.50	65.30	0	2,374	0.00%
2019/05/13	1	69.50	4	66.43	65.00	-3	2,366	-0.13%
2019/05/10	7	71.07	11	72.41	71.20	-4	2,312	-0.17%
2019/05/09	2	77.10	3	77.47	76.40	-1	2,228	-0.04%
2019/05/08	1	78.50	0	0.00	78.00	1	2,178	0.05%
2019/05/07	3	77.10	1	77.20	77.50	2	2,165	0.09%
2019/05/06	1	76.20	1	76.60	76.10	0	2,197	0.00%
2019/05/03	1	77.50	1	77.60	78.10	0	2,216	0.00%
2019/05/02	1	77.50	1	78.00	77.90	0	2,177	0.00%
2019/04/26	0	0.00	1	74.20	74.50	-1	2,409	-0.04%
2019/04/25	2	73.75	1	74.40	74.60	1	2,529	0.04%
2019/04/24	1	74.50	1	73.80	73.60	0	2,533	0.00%
2019/04/22	1	73.80	0	0.00	73.50	1	2,534	0.04%
2019/04/19	2	74.20	1	73.90	73.90	1	2,553	0.04%
2019/04/17	4	75.90	3	75.93	75.80	1	2,619	0.04%
2019/04/16	1	75.60	0	0.00	75.80	1	2,659	0.04%
2019/04/15	4	75.58	1	74.90	75.20	3	2,663	0.11%
2019/04/11	2	76.90	0	0.00	76.40	2	2,660	0.08%
2019/04/10	2	77.35	4	77.28	77.20	-2	2,656	-0.08%
2019/04/09	1	78.20	0	0.00	78.10	1	2,686	0.04%
2019/04/08	0	0.00	1	79.00	78.60	-1	2,744	-0.04%
2019/04/03	1	78.00	1	78.00	78.00	0	2,724	0.00%
2019/04/01	3	77.83	2	77.75	77.50	1	2,722	0.04%
2019/03/28	0	0.00	10	75.70	76.00	-10	2,744	-0.36%
2019/03/26	1	76.80	0	0.00	76.30	1	2,823	0.04%
2019/03/25	1	76.60	0	0.00	76.40	1	2,851	0.04%
2019/03/22	2	77.50	1	80.20	78.10	1	2,902	0.03%
2019/03/21	16	81.56	16	79.85	79.20	0	2,870	0.00%
2019/03/20	0	0.00	5	77.70	78.50	-5	2,721	-0.18%
2019/03/19	0	0.00	5	77.58	77.50	-5	2,731	-0.18%
2019/03/18	0	0.00	10	77.50	77.30	-10	2,780	-0.36%
2019/03/15	2	77.35	4	77.60	77.30	-2	2,810	-0.07%
2019/03/14	0	0.00	3	78.63	78.50	-3	2,825	-0.11%
2019/03/12	1	78.80	1	78.50	77.60	0	2,904	0.00%
2019/03/11	7	77.81	2	77.80	78.30	5	2,904	0.17%
2019/03/08	10	77.33	6	77.62	76.60	4	2,901	0.14%
2019/03/06	0	0.00	1	76.00	75.90	-1	2,805	-0.04%
2019/03/05	3	76.50	5	76.48	75.80	-2	2,873	-0.07%
2019/03/04	4	76.48	11	76.49	76.30	-7	2,850	-0.25%
2019/02/27	1	74.50	0	0.00	74.40	1	2,825	0.04%
2019/02/26	0	0.00	3	75.03	74.00	-3	2,839	-0.11%
2019/02/22	2	74.00	0	0.00	73.80	2	2,901	0.07%
2019/02/19	30	73.01	0	0.00	73.50	30	3,012	1.00%
2019/02/15	0	0.00	3	72.83	72.50	-3	3,085	-0.10%
2019/02/14	0	0.00	1	74.50	74.40	-1	3,133	-0.03%
2019/02/13	1	73.90	0	0.00	73.80	1	3,155	0.03%
2019/02/12	2	73.50	11	74.29	73.30	-9	3,316	-0.27%
2019/02/11	2	75.50	0	0.00	75.00	2	3,353	0.06%
2019/01/30	0.1	76.30	0	0.00	76.30	0.1	3,433	0.00%
2019/01/29	1	75.80	0	0.00	76.30	1	3,523	0.03%
2019/01/28	3	75.53	3	75.30	75.50	0	3,617	0.00%
2019/01/25	1	76.60	5	76.00	76.30	-4	3,645	-0.11%
2019/01/24	10	79.45	1	78.30	77.40	9	3,687	0.24%
2019/01/23	4	78.00	1	77.90	78.30	3	3,698	0.08%
2019/01/22	0	0.00	1	78.20	77.50	-1	3,710	-0.03%
2019/01/21	7	77.69	1	77.30	77.30	6	3,709	0.16%
2019/01/18	14	79.56	113	79.92	77.20	-99	3,689	-2.68%	大賣/
2019/01/17	55	76.23	6	77.53	78.40	49	3,472	1.41%
2019/01/14	1	73.50	0	0.00	73.60	1	3,432	0.03%
2019/01/11	1	74.10	3	72.97	73.50	-2	3,444	-0.06%
2019/01/10	0	0.00	3	74.30	73.70	-3	3,425	-0.09%
2019/01/09	51	77.13	3	76.90	76.70	48	3,393	1.41%
2019/01/08	1	75.50	0	0.00	76.10	1	3,392	0.03%
2019/01/04	3	73.70	5	73.30	74.50	-2	3,456	-0.06%
2019/01/03	0	0.00	2	74.60	74.40	-2	3,460	-0.06%
2018/12/28	1	74.40	1	74.70	75.00	0	3,484	0.00%
2018/12/27	2	77.05	0	0.00	76.50	2	3,484	0.06%
2018/12/24	3	75.90	0	0.00	75.40	3	3,407	0.09%
2018/12/20	2	75.60	3	74.17	73.90	-1	3,477	-0.03%
2018/12/19	1	75.60	9	75.07	74.80	-8	3,462	-0.23%
2018/12/18	4	77.90	0	0.00	77.70	4	3,436	0.12%
2018/12/17	4	79.58	3	79.53	78.70	1	3,408	0.03%
2018/12/14	1	78.10	0	0.00	78.10	1	3,350	0.03%
2018/12/12	2	79.10	3	78.63	78.10	-1	3,326	-0.03%
2018/12/11	2	78.60	4	78.73	78.20	-2	3,336	-0.06%
2018/12/10	2	75.30	2	75.80	77.00	0	3,333	0.00%
2018/12/06	4	77.35	1.2	74.83	73.00	2.9	3,261	0.09%
2018/12/05	2	78.00	4	77.20	78.00	-2	3,165	-0.06%
2018/12/04	3	77.63	1	76.70	77.10	2	3,163	0.06%
2018/12/03	7	77.40	1	77.50	77.90	6	3,156	0.19%
2018/11/30	0	0.00	1	75.40	76.00	-1	3,114	-0.03%
2018/11/29	2	75.20	1	75.70	74.30	1	3,089	0.03%
2018/11/28	3	73.87	4	74.13	74.00	-1	3,045	-0.03%
2018/11/27	1	72.00	0	0.00	72.10	1	2,998	0.03%
2018/11/26	2	70.05	12	70.09	71.50	-10	2,978	-0.34%
2018/11/23	1	68.40	4	68.50	68.40	-3	2,966	-0.10%
2018/11/22	0	0.00	4	71.15	69.30	-4	3,072	-0.13%
2018/11/21	2	70.35	6	70.75	71.70	-4	3,042	-0.13%
2018/11/20	1	69.00	1	69.60	69.60	0	2,999	0.00%
2018/11/19	0	0.00	1	68.10	69.30	-1	2,978	-0.03%
2018/11/16	3	66.90	1	66.60	66.80	2	2,939	0.07%
2018/11/15	2	67.20	2	66.75	67.10	0	2,920	0.00%
2018/11/14	1	67.10	4	66.55	65.50	-3	2,898	-0.10%
2018/11/13	3	65.17	5	65.34	66.20	-2	2,870	-0.07%
2018/11/12	1	65.10	1	64.60	64.40	0	2,895	0.00%
2018/11/09	28	65.62	14	65.30	65.30	14	2,911	0.48%
2018/11/08	1	62.60	1	65.20	63.20	0	2,768	0.00%
2018/11/07	3	63.20	2	62.40	64.20	1	2,763	0.04%
2018/11/06	2	61.50	1	62.10	61.50	1	2,824	0.04%
2018/11/05	3	62.67	10	62.03	61.60	-7	3,068	-0.23%
2018/11/02	1	59.50	2	60.35	59.10	-1	3,064	-0.03%
2018/11/01	2	58.50	8	59.28	59.10	-6	3,096	-0.19%
2018/10/31	0	0.00	2	54.65	56.90	-2	3,100	-0.06%
2018/10/30	1	52.50	2	52.30	52.00	-1	3,059	-0.03%
2018/10/29	1	53.70	0	0.00	53.20	1	3,073	0.03%
2018/10/26	0	0.00	2	55.80	55.40	-2	3,076	-0.07%
2018/10/25	2	54.50	0	0.00	55.10	2	3,081	0.06%
2018/10/24	1	57.40	0	0.00	56.60	1	3,095	0.03%
2018/10/23	2	58.15	0	0.00	57.60	2	3,109	0.06%
2018/10/22	2	58.80	4	58.55	59.50	-2	3,102	-0.06%
2018/10/19	1	54.00	1	55.20	55.90	0	3,074	0.00%
2018/10/18	1	56.40	0	0.00	55.90	1	3,094	0.03%
2018/10/17	3	56.80	2	57.10	56.70	1	3,122	0.03%
2018/10/16	4	56.10	4	56.20	55.70	0	3,129	0.00%
2018/10/15	2	54.70	4	54.38	54.50	-2	3,111	-0.06%
2018/10/12	3	52.60	1	53.40	54.20	2	3,089	0.06%
2018/10/11	1	57.80	0	0.00	57.70	1	3,012	0.03%
2018/10/09	0	0.00	3	63.67	64.10	-3	3,001	-0.10%
2018/10/08	1	62.50	0	0.00	62.80	1	2,996	0.03%
2018/10/05	0	0.00	2	64.60	62.80	-2	3,024	-0.07%
2018/10/04	1	67.80	0	0.00	67.00	1	3,004	0.03%
2018/10/03	2	68.70	10	68.22	67.90	-8	3,015	-0.27%
2018/10/02	4	69.05	3	68.50	68.50	1	3,057	0.03%
2018/10/01	6	69.22	4	69.10	69.10	2	3,091	0.06%
2018/09/28	9	69.86	0	0.00	69.40	9	3,137	0.29%
2018/09/27	2	71.10	9	70.12	69.80	-7	3,194	-0.22%
2018/09/25	2	68.70	0	0.00	68.00	2	3,177	0.06%
2018/09/20	2	67.60	2	67.25	67.30	0	3,181	0.00%
2018/09/19	4	68.63	1	69.30	69.00	3	3,195	0.09%
2018/09/18	1	67.70	3	67.90	68.20	-2	3,231	-0.06%
2018/09/17	2	69.50	2	69.15	68.80	0	3,239	0.00%
2018/09/14	5	68.30	2	68.25	68.70	3	3,239	0.09%
2018/09/12	300	66.00	300	64.83	66.00	0	3,248	0.00%	大買/大賣/
2018/09/10	2	66.50	1	67.60	65.00	1	3,350	0.03%
2018/09/07	98	66.45	4	66.60	66.60	94	3,380	2.78%
2018/09/06	2	68.00	2	68.30	68.10	0	3,680	0.00%
2018/09/05	2	67.70	21	68.17	67.60	-19	4,069	-0.47%
2018/09/04	0	0.00	1	68.40	68.90	-1	4,115	-0.02%
2018/09/03	2	68.55	1	68.50	68.00	1	4,216	0.02%
2018/08/31	12	69.17	2	70.05	70.00	10	4,264	0.23%
2018/08/30	3	69.73	7	69.79	69.40	-4	4,345	-0.09%
2018/08/29	10	68.00	3	68.40	69.20	7	4,462	0.16%
2018/08/28	5	72.76	2	71.90	71.70	3	4,382	0.07%
2018/08/27	0	0.00	77	72.11	73.00	-77	4,448	-1.73%
2018/08/24	0	0.00	2	73.20	72.60	-2	4,492	-0.04%
2018/08/23	2	74.40	5	74.14	72.70	-3	4,622	-0.06%
2018/08/20	210	75.41	13	75.52	75.60	197	5,106	3.86%	大買/鉅額交易
2018/08/17	2	75.45	21	76.40	74.70	-19	5,578	-0.34%
2018/08/16	6	73.90	4	74.95	74.70	2	5,763	0.03%
2018/08/15	14	75.61	6	75.32	75.30	8	5,826	0.14%
2018/08/14	0	0.00	1	74.60	75.30	-1	6,040	-0.02%
2018/08/13	13	73.24	19	72.45	74.20	-6	6,279	-0.10%
2018/08/10	17	76.34	33	75.44	72.10	-16	6,857	-0.23%
2018/08/09	2	74.00	6	75.60	75.70	-4	6,825	-0.06%
2018/08/08	3	73.80	2	74.50	74.50	1	6,894	0.01%
2018/08/07	1	74.00	3	73.67	73.90	-2	6,879	-0.03%
2018/08/06	1	70.80	0	0.00	72.00	1	6,837	0.01%
2018/08/03	0	0.00	4	70.95	71.60	-4	6,880	-0.06%
2018/08/02	2	68.90	1	68.90	68.90	1	6,983	0.01%
2018/08/01	1	71.00	4	71.33	71.00	-3	6,988	-0.04%
2018/07/31	3	71.70	1	71.50	71.40	2	7,005	0.03%
2018/07/30	0	0.00	3	70.93	70.40	-3	7,019	-0.04%
2018/07/27	1	70.50	0	0.00	70.30	1	7,055	0.01%
2018/07/26	2	69.85	2	70.20	70.20	0	7,211	0.00%
2018/07/24	1	67.10	3	67.63	68.90	-2	7,359	-0.03%
2018/07/23	3	66.77	0	0.00	66.50	3	7,377	0.04%
2018/07/20	1	68.20	0	0.00	68.10	1	7,387	0.01%
2018/07/19	0	0.00	1	69.40	69.10	-1	7,408	-0.01%
2018/07/18	1	68.40	1	69.10	68.70	0	7,475	0.00%
2018/07/17	1	69.50	0	0.00	69.50	1	7,488	0.01%
2018/07/16	1	70.20	11	70.19	70.50	-10	7,516	-0.13%
2018/07/13	1	70.70	4	70.90	70.90	-3	7,530	-0.04%
2018/07/12	0	0.00	1	70.60	69.60	-1	7,555	-0.01%
2018/07/11	1	70.10	1	70.20	69.30	0	7,670	0.00%
2018/07/10	11	70.45	10	69.30	70.20	1	7,735	0.01%
2018/07/09	0	0.00	1	70.00	70.00	-1	7,722	-0.01%
2018/07/06	1	66.20	1	66.60	68.50	0	7,741	0.00%
2018/07/05	3	68.93	45	68.78	66.10	-42	7,699	-0.55%
2018/07/04	3	72.10	1	72.40	70.40	2	7,711	0.03%
2018/07/03	4	73.98	8	72.54	72.40	-4	7,721	-0.05%
2018/07/02	4	76.38	1	75.00	75.00	3	7,740	0.04%
2018/06/28	0	0.00	3	76.60	75.20	-3	7,827	-0.04%
2018/06/27	6	78.07	4	78.28	76.30	2	7,895	0.03%
2018/06/26	1	77.00	3	75.50	77.00	-2	7,873	-0.03%
2018/06/25	25	75.99	3	76.57	76.30	22	7,899	0.28%
2018/06/22	6	74.60	13	73.88	74.60	-7	7,905	-0.09%
2018/06/21	0	0.00	2	76.75	75.80	-2	7,918	-0.03%
2018/06/20	16	76.99	8	76.19	75.30	8	7,923	0.10%
2018/06/19	11	79.05	5	77.80	77.50	6	7,879	0.08%
2018/06/15	0	0.00	7	78.71	79.30	-7	7,875	-0.09%
2018/06/14	49	82.88	81	80.53	79.00	-32	7,838	-0.41%
2018/06/13	29	81.10	41	81.87	82.70	-12	7,564	-0.16%
2018/06/12	6	78.33	6	78.13	77.70	0	7,416	0.00%
2018/06/11	9	77.89	2	78.55	77.70	7	7,395	0.09%
2018/06/08	0	0.00	3	79.73	79.30	-3	7,358	-0.04%
2018/06/07	29	80.18	25	79.31	79.00	4	7,350	0.05%
2018/06/06	33	79.42	31	79.53	81.00	2	7,473	0.03%
2018/06/05	5	77.64	3	78.27	77.20	2	7,371	0.03%
2018/06/04	11	78.49	18	78.81	77.90	-7	7,364	-0.10%
2018/06/01	9	77.08	10	77.15	77.50	-1	7,330	-0.01%
2018/05/31	14	78.47	33	78.56	76.60	-19	7,360	-0.26%
2018/05/30	20	78.17	29	77.97	78.30	-9	7,275	-0.12%
2018/05/29	28	78.17	102	77.88	77.70	-74	7,266	-1.02%	大賣/
2018/05/28	10	81.70	15	83.04	80.70	-5	7,153	-0.07%
2018/05/25	95	83.06	62	82.66	82.00	33	6,946	0.48%
2018/05/24	31	79.12	14	79.09	78.90	17	6,501	0.26%
2018/05/23	10	77.17	10	77.50	77.70	0	6,350	0.00%
2018/05/22	28	77.56	9	77.92	77.80	19	6,445	0.29%
2018/05/21	18	78.09	14	78.60	76.00	4	6,596	0.06%
2018/05/18	156	79.33	52	77.70	77.00	104	6,560	1.59%	大買/鉅額交易
2018/05/17	40	73.32	41	73.42	75.00	-1	5,997	-0.02%
2018/05/16	27	67.84	14	67.93	68.20	13	5,804	0.22%
2018/05/15	6	65.70	3	66.03	65.30	3	5,714	0.05%
2018/05/14	1	63.80	112	65.62	64.30	-111	5,849	-1.90%	大賣/鉅額交易
2018/05/11	4	66.05	2	65.95	65.30	2	5,881	0.03%
2018/05/10	6	64.23	6	65.97	65.30	0	5,889	0.00%
2018/05/09	1	62.20	6	61.50	61.90	-5	5,813	-0.09%
2018/05/08	2	61.30	1	61.50	61.00	1	5,856	0.02%
2018/05/07	6	60.25	0	0.00	60.50	6	5,994	0.10%
2018/05/03	9	64.36	24	63.48	62.50	-15	6,039	-0.25%
2018/05/02	5	65.90	4	65.80	64.40	1	6,126	0.02%
2018/04/30	1	61.40	3	63.23	65.60	-2	6,211	-0.03%
2018/04/27	1	58.20	1	59.60	59.70	0	6,243	0.00%
2018/04/26	2	60.80	0	0.00	59.70	2	6,375	0.03%
2018/04/25	19	61.80	0	0.00	61.90	19	6,572	0.29%
2018/04/23	0	0.00	2	65.20	64.80	-2	6,873	-0.03%
2018/04/19	0	0.00	1	65.50	65.00	-1	7,113	-0.01%
2018/04/18	1	64.70	71	63.50	65.30	-70	7,182	-0.97%
2018/04/17	4	66.80	12	66.16	62.70	-8	7,295	-0.11%
2018/04/16	1	69.50	23	69.14	68.60	-22	7,952	-0.28%
2018/04/13	2	71.20	0	0.00	71.00	2	8,232	0.02%
2018/04/12	1	72.10	8	71.88	71.20	-7	8,421	-0.08%
2018/04/11	10	74.00	0	0.00	73.40	10	8,610	0.12%
2018/04/10	11	76.54	35	75.30	73.00	-24	8,841	-0.27%
2018/04/09	3	78.50	2	79.00	78.60	1	9,170	0.01%
2018/04/03	1	73.60	1	74.40	77.60	0	9,399	0.00%
2018/03/31	1	78.70	2	79.65	77.80	-1	9,577	-0.01%
2018/03/30	2	77.30	4	77.68	77.90	-2	9,588	-0.02%
2018/03/29	1	75.40	1	75.70	75.40	0	9,678	0.00%
2018/03/28	2	75.90	0	0.00	75.30	2	9,808	0.02%
2018/03/27	1	76.40	1	75.50	75.50	0	10,046	0.00%
2018/03/26	5	74.66	1	74.50	75.40	4	10,346	0.04%
2018/03/23	1	71.50	1	72.00	72.20	0	10,551	0.00%
2018/03/22	5	74.00	1	75.40	73.90	4	10,999	0.04%
2018/03/21	6	75.30	0	0.00	75.00	6	11,374	0.05%
2018/03/20	96	76.70	1	76.90	76.20	95	11,874	0.80%
2018/03/19	5	78.00	0	0.00	77.60	5	12,290	0.04%
2018/03/16	3	77.23	19	78.92	77.10	-16	12,824	-0.12%
2018/03/15	1	74.90	2	74.80	74.60	-1	13,107	-0.01%
2018/03/14	20	74.65	21	74.70	74.50	-1	13,477	-0.01%
2018/03/13	22	74.30	14	74.19	74.00	8	13,774	0.06%
2018/03/12	4	74.30	13	74.68	74.30	-9	14,048	-0.06%
2018/03/09	2	70.95	1	71.30	71.10	1	14,149	0.01%
2018/03/08	10	70.00	0	0.00	70.80	10	14,178	0.07%
2018/03/07	1	70.60	1	69.90	69.40	0	14,177	0.00%
2018/03/06	3	70.53	3	70.30	70.30	0	14,184	0.00%
2018/03/05	43	70.75	2	71.15	70.70	41	14,144	0.29%
2018/03/02	3	72.77	5	72.96	72.10	-2	14,190	-0.01%
2018/03/01	1	72.00	1	72.00	72.00	0	14,156	0.00%
2018/02/27	6	71.80	22	71.66	71.10	-16	14,174	-0.11%
2018/02/26	13	72.38	16	71.73	71.30	-3	14,159	-0.02%
2018/02/23	46	72.25	17	72.01	72.30	29	14,191	0.20%
2018/02/22	10	70.28	7	70.79	71.30	3	14,195	0.02%
2018/02/21	17	72.48	9	73.07	71.10	8	14,417	0.06%
2018/02/12	11	77.56	63	78.33	74.90	-52	14,270	-0.36%
2018/02/09	7	77.47	4	77.43	80.70	3	14,139	0.02%
2018/02/08	6	80.07	14	79.41	79.80	-8	14,146	-0.06%
2018/02/07	13	84.38	2	83.90	82.10	11	14,362	0.08%
2018/02/06	10	82.45	8	81.15	82.60	2	14,472	0.01%
2018/02/05	34	81.59	25	81.36	86.40	9	14,630	0.06%
2018/02/02	9	83.76	2	84.15	83.50	7	14,973	0.05%
2018/02/01	2	83.80	1	83.90	83.50	1	15,549	0.01%
2018/01/31	8	83.03	1	83.10	83.10	7	15,887	0.04%
2018/01/30	34	84.59	6	84.07	83.50	28	16,088	0.17%
2018/01/29	2	87.30	50	86.83	87.70	-48	15,949	-0.30%
2018/01/26	1	86.20	4	86.68	86.70	-3	15,963	-0.02%
2018/01/25	8	90.50	8	90.05	86.70	0	16,193	0.00%
2018/01/24	5	88.04	4	88.25	89.00	1	15,973	0.01%
2018/01/23	11	86.89	2	87.45	87.30	9	15,877	0.06%
2018/01/22	2	87.75	4	87.18	86.50	-2	15,761	-0.01%
2018/01/19	5	87.54	6	86.73	86.50	-1	15,617	-0.01%
2018/01/18	8	85.10	11	86.31	85.30	-3	15,479	-0.02%
2018/01/17	2	82.25	1	82.00	81.80	1	15,219	0.01%
2018/01/16	12	80.99	13	81.05	81.90	-1	15,274	-0.01%
2018/01/15	2	82.55	12	82.19	82.80	-10	15,235	-0.07%
2018/01/12	3	82.20	1	82.90	82.10	2	15,204	0.01%
2018/01/11	5	82.28	7	82.03	81.50	-2	15,228	-0.01%
2018/01/10	41	85.08	6	86.02	83.00	35	15,164	0.23%
2018/01/09	14	88.78	8	85.90	85.00	6	14,413	0.04%
2018/01/08	1	95.40	4	94.73	94.20	-3	14,090	-0.02%
2018/01/05	5	93.58	7	94.51	93.90	-2	13,981	-0.01%
2018/01/04	2	89.45	4	91.18	92.30	-2	13,846	-0.01%
2018/01/03	8	93.34	7	94.11	89.70	1	13,736	0.01%
2018/01/02	6	88.48	6	91.85	92.70	0	13,457	0.00%