橘子 (6180)-凱基-桃園券商分點個股進出

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(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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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	5	83.70	0.1	84.20	84.30	5	922	0.54%
2024/11/21	1	82.00	0	0.00	82.20	1	904	0.11%
2024/11/20	1	82.40	0	0.00	82.50	1	895	0.11%
2024/11/19	2	82.40	4	82.20	83.30	-2	891	-0.22%
2024/11/18	5	83.14	3	83.74	82.40	2	894	0.22%
2024/11/15	5	83.92	3	84.77	84.90	2	880	0.23%
2024/11/14	13	82.84	22	83.51	84.00	-9	834	-1.08%
2024/11/13	7	82.64	2	82.40	82.00	5	789	0.64%
2024/11/12	21	82.46	0.1	81.30	82.50	20.9	768	2.71%
2024/11/11	5	82.04	12	81.70	82.00	-7	752	-0.93%
2024/11/08	11	80.85	1	81.60	80.70	10	760	1.31%
2024/11/07	3	80.43	11	81.19	80.20	-8	759	-1.06%
2024/11/06	1	78.70	0	0.00	78.60	1	800	0.12%
2024/11/01	1	79.90	1	79.90	80.20	0	853	0.00%
2024/10/30	1	79.70	0	0.00	78.90	1	846	0.12%
2024/10/29	4	79.98	2	80.35	80.10	2	834	0.24%
2024/10/28	1	80.50	5	79.58	79.80	-4	818	-0.49%
2024/10/25	1	80.00	13	80.09	80.20	-12	818	-1.47%
2024/10/24	5	78.40	3.1	79.06	78.70	1.9	821	0.23%
2024/10/23	1	76.70	0	0.00	77.60	1	812	0.12%
2024/10/22	0	77.00	1	77.00	76.80	-1	816	-0.12%
2024/10/21	4	76.95	0	0.00	76.90	4	832	0.48%
2024/10/15	1	76.90	1	76.90	76.60	0	895	0.00%
2024/10/07	0	0.00	1	76.80	77.00	-1	939	-0.11%
2024/09/26	5	79.00	0	0.00	78.60	5	988	0.51%
2024/09/25	0	0.00	0.3	78.20	78.20	-0.3	994	-0.03%
2024/09/24	1	78.30	0	0.00	78.20	1	998	0.10%
2024/09/23	0	78.70	0	0.00	78.60	0	1,012	0.00%
2024/09/20	1	78.30	0	0.00	78.70	1	1,016	0.10%
2024/09/19	2	78.70	0	0.00	78.40	2	1,026	0.19%
2024/09/18	0	0.00	4	78.63	78.00	-4	1,060	-0.38%
2024/09/16	0	78.70	11	78.64	78.70	-11	1,076	-1.02%
2024/09/13	5	77.70	0	0.00	77.60	5	1,091	0.46%
2024/09/12	0	76.60	0	0.00	76.40	0	1,132	0.00%
2024/09/11	1	75.70	0	0.00	75.60	1	1,280	0.08%
2024/09/10	3.1	75.78	0	0.00	75.40	3.1	1,303	0.24%
2024/09/09	1	75.60	1	75.70	76.30	0	1,317	0.00%
2024/09/05	3	77.00	0	0.00	75.90	3	1,389	0.22%
2024/09/04	2	76.85	0	0.00	76.40	2	1,410	0.14%
2024/09/03	1	78.40	3	79.17	78.40	-2	1,405	-0.14%
2024/09/02	1	79.00	0	0.00	78.80	1	1,415	0.07%
2024/08/30	0	79.40	1	79.40	79.20	-1	1,437	-0.07%
2024/08/29	0	0.00	2	79.00	78.80	-2	1,476	-0.14%
2024/08/26	10	78.75	8	78.84	77.90	2	1,545	0.13%
2024/08/23	0	78.00	0	0.00	77.90	0	1,557	0.00%
2024/08/22	0	0.00	3	78.53	78.20	-3	1,565	-0.19%
2024/08/20	0	0.00	0.2	79.50	78.90	-0.2	1,577	-0.01%
2024/08/19	0	79.00	1	79.10	79.00	-1	1,585	-0.06%
2024/08/16	0	0.00	0	77.80	77.90	0	1,575	0.00%
2024/08/15	5	78.00	1	77.60	77.80	4	1,577	0.25%
2024/08/14	1	78.90	0	0.00	78.40	1	1,584	0.06%
2024/08/13	0	0.00	0.1	78.90	78.70	-0.1	1,587	0.00%
2024/08/12	1	78.90	1	79.00	78.90	0	1,599	0.00%
2024/08/09	4	77.20	2	76.60	76.50	2	1,655	0.12%
2024/08/08	1.3	77.97	10	77.90	77.80	-8.7	1,748	-0.50%
2024/08/07	4	70.50	2	74.60	75.30	2	1,724	0.12%
2024/08/06	10	69.60	0	0.00	69.90	10	1,736	0.58%
2024/08/01	0	0.00	0.1	76.30	76.50	-0.1	1,813	-0.01%
2024/07/30	1	75.60	1	75.90	76.60	0	1,939	0.00%
2024/07/29	5	76.76	2	75.60	75.00	3	1,953	0.15%
2024/07/26	0	0.00	2	74.05	74.40	-2	1,934	-0.10%
2024/07/23	2	73.30	0	0.00	73.50	2	1,953	0.10%
2024/07/22	0	0.00	1	72.40	72.70	-1	1,954	-0.05%
2024/07/19	6	73.37	2	73.50	73.80	4	1,938	0.21%
2024/07/18	4	74.43	0	0.00	74.90	4	1,913	0.21%
2024/07/16	2	76.45	0	0.00	76.30	2	1,885	0.11%
2024/07/15	1	77.50	6	77.60	77.50	-5	1,883	-0.27%
2024/07/12	0.1	77.40	3	77.17	77.30	-3	1,873	-0.16%
2024/07/11	3.1	77.70	1	77.60	77.80	2.1	1,865	0.11%
2024/07/10	3	76.73	0	0.00	76.90	3	1,872	0.16%
2024/07/09	1	77.80	4	78.30	78.20	-3	1,859	-0.16%
2024/07/08	3	80.07	1	80.00	80.10	2	1,845	0.11%
2024/07/05	5	80.84	0	0.00	81.40	5	1,826	0.27%
2024/07/04	6.2	81.05	0	0.00	80.80	6.2	1,840	0.34%
2024/07/03	10	81.30	0	0.00	81.50	10	1,825	0.55%
2024/07/02	2	82.00	2	82.10	81.80	0	1,811	0.00%
2024/07/01	15	82.53	0	82.20	82.20	15	1,802	0.83%
2024/06/28	0	0.00	0	83.30	83.20	0	1,797	0.00%
2024/06/27	1.2	83.73	10	84.00	83.30	-8.9	1,795	-0.49%
2024/06/25	3	83.37	0	0.00	83.30	3	1,783	0.17%
2024/06/21	0	0.00	1	84.70	84.70	-1	1,756	-0.06%
2024/06/20	3	85.00	1	85.20	85.40	2	1,746	0.11%
2024/06/19	3	85.80	4	85.75	85.80	-1	1,727	-0.06%
2024/06/18	14	87.80	15	88.39	87.40	-1	1,689	-0.06%
2024/06/17	2	85.35	0	0.00	84.30	2	1,549	0.13%
2024/06/14	11	85.80	0	0.00	85.80	11	1,529	0.72%
2024/06/13	4	85.70	16	85.54	86.40	-12	1,514	-0.79%
2024/06/12	0	0.00	3	85.47	86.30	-3	1,511	-0.20%
2024/06/11	8	83.30	2	82.00	82.50	6	1,489	0.40%
2024/06/07	2	84.50	0	0.00	84.90	2	1,480	0.14%
2024/06/06	0	0.00	1	84.30	84.80	-1	1,515	-0.07%
2024/06/05	1	85.80	0	0.00	85.00	1	1,589	0.06%
2024/06/04	1.2	86.78	4	86.48	86.50	-2.8	1,595	-0.18%
2024/06/03	4	84.28	2	83.90	85.00	2	1,590	0.13%
2024/05/31	7	84.24	2	84.70	84.40	5	1,579	0.32%
2024/05/30	5	84.10	10	85.76	84.10	-5	1,574	-0.32%
2024/05/29	0	0.00	3	83.93	84.30	-3	1,524	-0.20%
2024/05/28	2	81.55	0	0.00	81.40	2	1,506	0.13%
2024/05/27	5	82.60	2	82.55	82.10	3	1,499	0.20%
2024/05/23	3	82.43	2	82.90	82.40	1	1,493	0.07%
2024/05/22	2	84.20	3	84.30	84.60	-1	1,476	-0.07%
2024/05/21	0	0.00	1	83.90	84.40	-1	1,474	-0.07%
2024/05/20	0	0.00	5	83.72	83.90	-5	1,469	-0.34%
2024/05/17	19	84.51	2	84.20	84.40	17	1,466	1.16%
2024/05/16	3	84.03	2	84.40	84.70	1	1,457	0.07%
2024/05/15	11	84.60	1	85.10	84.20	10	1,438	0.70%
2024/05/14	4	85.60	82	86.87	87.50	-78	1,416	-5.50%
2024/05/10	1	81.60	4	81.60	82.00	-3	1,316	-0.23%
2024/05/09	2	81.15	4	81.48	81.10	-2	1,389	-0.14%
2024/05/08	7	80.04	7	79.83	80.40	0	1,434	0.00%
2024/05/07	0	0.00	4	78.93	78.70	-4	1,421	-0.28%
2024/05/06	17	78.75	9	79.32	77.90	8	1,402	0.57%
2024/05/03	6	80.92	4	79.95	79.70	2	1,338	0.15%
2024/05/02	0	0.00	2	77.95	78.00	-2	1,286	-0.16%
2024/04/30	0	0.00	45	76.62	76.80	-45	1,300	-3.46%
2024/04/29	3	75.80	29	76.34	75.80	-26	1,290	-2.01%
2024/04/26	1	73.80	1.6	73.67	74.00	-0.6	1,279	-0.05%
2024/04/25	1	72.40	5	72.34	72.20	-4	1,273	-0.31%
2024/04/22	0	70.40	0	0.00	70.80	0	1,286	0.00%
2024/04/19	0.2	70.40	2	70.25	70.50	-1.9	1,289	-0.14%
2024/04/18	0	75.30	0	0.00	72.10	0	1,278	0.00%
2024/04/17	0	72.00	0	0.00	71.90	0	1,285	0.00%
2024/04/16	5.4	71.09	3	72.00	70.50	2.4	1,287	0.19%
2024/04/15	0.5	73.58	11	73.55	73.10	-10.5	1,275	-0.82%
2024/04/11	0.5	74.48	0	0.00	75.30	0.5	1,282	0.04%
2024/04/10	1	74.90	1	75.00	75.30	0	1,346	0.00%
2024/04/09	0	0.00	2	73.60	73.10	-2	1,375	-0.15%
2024/04/08	0	73.30	0	0.00	73.30	0	1,376	0.00%
2024/04/03	0	0.00	3	73.33	73.20	-3	1,379	-0.22%
2024/04/02	3	73.50	0	0.00	73.30	3	1,382	0.22%
2024/04/01	8	72.24	0	0.00	73.00	8	1,379	0.58%
2024/03/28	2	72.30	0	0.00	72.60	2	1,379	0.14%
2024/03/27	0	73.00	0	0.00	73.30	0	1,383	0.00%
2024/03/26	13.2	72.02	0	0.00	72.00	13.2	1,384	0.95%
2024/03/25	8	73.58	0	0.00	73.50	8	1,374	0.58%
2024/03/22	9.1	73.81	0	0.00	73.80	9.1	1,377	0.66%
2024/03/21	7	73.83	0	0.00	74.30	7	1,388	0.50%
2024/03/20	5.4	73.91	1	73.90	73.60	4.4	1,393	0.32%
2024/03/19	4	74.15	1	74.10	74.00	3	1,397	0.22%
2024/03/18	28.3	74.17	0	0.00	74.00	28.3	1,404	2.01%
2024/03/15	11	74.69	0	0.00	73.90	11	1,420	0.77%
2024/03/14	15	76.81	5	77.20	75.50	10	1,436	0.70%
2024/03/13	8	76.20	0	0.00	76.40	8	1,420	0.56%
2024/03/12	1	76.90	0	0.00	76.90	1	1,427	0.07%
2024/03/11	1	76.30	3	76.00	76.70	-2	1,408	-0.14%
2024/03/08	3	73.70	0	0.00	73.10	3	1,349	0.22%
2024/03/07	1	73.60	0	0.00	73.80	1	1,339	0.07%
2024/03/05	5	70.90	0	0.00	71.90	5	1,432	0.35%
2024/02/21	0	70.80	0	0.00	70.50	0	1,455	0.00%
2024/02/19	3	71.50	0	0.00	71.90	3	1,440	0.21%
2024/02/16	1	71.30	1	71.70	71.90	0	1,430	0.00%
2024/02/15	11	71.00	10	71.47	71.30	1	1,419	0.07%
2024/02/05	2	74.20	0	0.00	74.90	2	1,361	0.15%
2024/02/02	5	74.00	5	74.56	75.10	0	1,349	0.00%
2024/02/01	1	78.40	3	78.03	77.80	-2	1,290	-0.16%
2024/01/31	3	77.03	5	77.26	77.30	-2	1,198	-0.17%
2024/01/30	0	74.00	0	0.00	74.10	0	1,096	0.00%
2024/01/29	3	73.30	0	0.00	73.40	3	1,086	0.28%
2024/01/26	0	0.00	1	73.30	73.50	-1	1,082	-0.09%
2024/01/25	4	74.40	0	0.00	73.50	4	1,076	0.37%
2024/01/24	4	76.33	1	77.40	75.00	3	1,060	0.28%
2024/01/23	2	75.30	0	0.00	75.90	2	1,023	0.20%
2024/01/22	6	75.00	2	75.35	75.70	4	1,013	0.39%
2024/01/19	4	74.00	1	74.30	74.30	3	995	0.30%
2024/01/18	1	73.00	0	0.00	72.80	1	993	0.10%
2024/01/17	3	73.90	6	73.62	73.90	-3	985	-0.30%
2024/01/16	8	73.69	0	0.00	73.60	8	979	0.82%
2024/01/15	9	74.16	0	0.00	73.90	9	976	0.92%
2024/01/09	1	73.20	0	0.00	73.80	1	962	0.10%
2024/01/08	1	74.00	0	0.00	73.80	1	958	0.10%
2024/01/05	1	74.10	0	0.00	74.10	1	954	0.10%
2024/01/04	2	76.75	1	74.30	74.80	1	943	0.11%
2024/01/03	2	75.15	2	76.25	76.90	0	875	0.00%
2024/01/02	1	74.30	0	0.00	74.00	1	819	0.12%
2023/12/29	0	0.00	1	73.40	74.00	-1	811	-0.12%
2023/12/26	0	0.00	1	72.40	72.50	-1	793	-0.13%
2023/12/22	3	73.73	1	73.70	73.30	2	781	0.26%
2023/12/21	5	73.20	7	72.84	73.20	-2	767	-0.26%
2023/12/19	0	0.00	1	73.00	73.00	-1	752	-0.13%
2023/12/14	0	0.00	3	76.90	75.40	-3	711	-0.42%
2023/12/13	0	0.00	1	76.70	76.00	-1	697	-0.14%
2023/12/12	1	76.90	0.2	75.80	75.80	0.8	685	0.12%
2023/12/11	1	77.10	4	76.40	76.60	-3	663	-0.45%
2023/12/08	1	75.00	0	0.00	75.20	1	623	0.16%
2023/12/07	2	75.30	0	0.00	75.40	2	613	0.33%
2023/12/06	2	74.55	1	74.00	73.70	1	595	0.17%
2023/12/05	0	0.00	6	75.03	75.40	-6	571	-1.05%
2023/12/04	0	0.00	1	75.70	75.40	-1	544	-0.18%
2023/12/01	1	77.60	11	76.55	76.00	-10	525	-1.90%
2023/11/30	2	76.35	4	76.90	76.80	-2	462	-0.43%
2023/11/29	3	73.47	7	73.54	74.40	-4	381	-1.05%
2023/11/28	0	0.00	4	72.35	71.50	-4	342	-1.17%
2023/11/22	0	0.00	2	71.60	71.70	-2	329	-0.61%
2023/11/21	0	0.00	1	71.60	71.30	-1	326	-0.31%
2023/11/20	1	70.40	0	71.00	70.60	1	318	0.31%
2023/11/17	0	0.00	1	70.00	70.00	-1	310	-0.32%
2023/11/13	2	68.80	1	69.20	69.00	1	318	0.31%
2023/11/08	0	0.00	4	71.20	71.00	-4	314	-1.27%
2023/11/07	1	70.10	1	70.40	69.80	0	304	0.00%
2023/11/06	1	69.20	1	69.20	69.30	0	299	0.00%
2023/10/31	1	67.00	0	0.00	67.00	1	331	0.30%
2023/10/27	1	66.60	0	0.00	66.60	1	339	0.29%
2023/10/26	0	0.00	1	66.50	67.00	-1	367	-0.27%
2023/10/20	1	64.60	0	0.00	65.00	1	453	0.22%
2023/10/16	0	66.00	0	0.00	65.10	0	535	0.00%
2023/10/13	2	65.60	1	65.90	65.60	1	546	0.18%
2023/10/11	1	66.00	0	0.00	65.50	1	570	0.18%
2023/09/25	0	0.00	1	66.90	66.50	-1	805	-0.12%
2023/09/21	2	65.95	2	65.90	65.70	0	851	0.00%
2023/09/15	1	66.70	0	0.00	66.60	1	1,216	0.08%
2023/09/12	0	0.00	1	66.50	66.60	-1	1,291	-0.08%
2023/09/06	0	0.00	1	68.30	68.60	-1	1,357	-0.07%
2023/08/30	0	0.00	2	66.60	67.30	-2	1,660	-0.12%
2023/08/23	1	66.40	0	0.00	66.50	1	2,194	0.05%
2023/08/17	1	66.70	2	66.55	67.10	-1	2,222	-0.04%
2023/08/16	2	64.90	0.1	65.20	65.00	1.9	2,225	0.09%
2023/08/14	1	65.80	0	0.00	66.20	1	2,240	0.04%
2023/08/11	1	66.60	0	0.00	66.70	1	2,247	0.04%
2023/08/10	0	0.00	4.1	66.50	66.40	-4.1	2,249	-0.18%
2023/08/09	3	66.20	0	0.00	66.20	3	2,247	0.13%
2023/08/08	1	67.00	11	66.41	67.00	-10	2,244	-0.45%
2023/08/07	0	0.00	0.8	69.20	69.10	-0.8	2,240	-0.04%
2023/08/04	0	0.00	2.2	70.14	70.30	-2.2	2,234	-0.10%
2023/07/31	4.1	70.98	1	70.80	70.60	3.1	2,297	0.14%
2023/07/28	4.1	76.19	1	76.80	76.80	3.1	2,284	0.14%
2023/07/27	1	75.20	1	75.20	75.40	0	2,277	0.00%
2023/07/26	1	74.00	0	0.00	74.20	1	2,261	0.04%
2023/07/25	2	74.60	3	74.90	74.90	-1	2,268	-0.04%
2023/07/24	12	74.28	0	0.00	73.70	12	2,257	0.53%
2023/07/21	1	77.20	0	0.00	77.40	1	2,218	0.05%
2023/07/20	1	77.60	0	0.00	77.70	1	2,234	0.04%
2023/07/19	2	77.55	0	0.00	77.20	2	2,234	0.09%
2023/07/18	1	78.30	0	0.00	78.10	1	2,240	0.04%
2023/07/14	0	79.00	0	0.00	78.70	0	2,241	0.00%
2023/07/13	1	79.00	1	79.10	78.80	0	2,252	0.00%
2023/07/12	3	77.67	0	0.00	77.60	3	2,269	0.13%
2023/07/11	1	78.50	3	78.57	78.70	-2	2,272	-0.09%
2023/07/10	2	78.90	0	0.00	78.00	2	2,283	0.09%
2023/07/07	4	79.83	2	80.00	79.70	2	2,283	0.09%
2023/07/06	11	82.82	11	82.24	80.60	0	2,268	0.00%
2023/07/05	1	80.70	3	81.00	81.80	-2	2,230	-0.09%
2023/07/04	2	80.20	2	80.50	80.40	0	2,212	0.00%
2023/07/03	2.2	80.44	1	80.80	80.70	1.2	2,216	0.05%
2023/06/30	2	82.70	2	82.00	81.90	0	2,199	0.00%
2023/06/29	2	82.05	4	82.43	82.70	-2	2,198	-0.09%
2023/06/28	14	82.18	9.2	82.15	82.30	4.8	2,201	0.22%
2023/06/27	15.1	84.89	16.4	84.92	83.30	-1.3	2,149	-0.06%
2023/06/26	3.1	83.16	4	83.25	82.50	-0.9	1,945	-0.05%
2023/06/21	4	81.50	0	0.00	81.30	4	1,919	0.21%
2023/06/20	2.3	81.73	2	82.05	81.40	0.3	1,938	0.02%
2023/06/19	0	0.00	1	80.80	81.30	-1	1,910	-0.05%
2023/06/16	2	79.65	1	80.60	80.50	1	1,926	0.05%
2023/06/15	1.3	79.08	0	0.00	79.10	1.3	1,916	0.07%
2023/06/14	1	80.40	1	80.40	79.90	0	1,911	0.00%
2023/06/13	0.4	80.65	0	0.00	80.40	0.4	1,947	0.02%
2023/06/12	5	81.46	1	80.50	80.30	4	1,959	0.20%
2023/06/09	0	0.00	9	81.60	81.70	-9	1,990	-0.45%
2023/06/08	2.2	82.01	3	83.50	82.20	-0.8	2,065	-0.04%
2023/06/07	1	84.00	1	85.00	83.80	0	2,133	0.00%
2023/06/06	1.2	83.98	10	83.45	84.00	-8.8	2,149	-0.41%
2023/06/05	11	84.99	14	84.85	84.70	-3	2,214	-0.14%
2023/06/02	15	83.57	20	83.70	83.60	-5	2,178	-0.23%
2023/06/01	21	82.32	18.1	81.19	81.70	2.9	2,047	0.14%
2023/05/31	3	75.37	3	75.83	77.80	0	1,812	0.00%
2023/05/30	3.2	75.55	0	0.00	75.10	3.2	1,769	0.18%
2023/05/29	7	75.10	2	75.00	75.50	5	1,780	0.28%
2023/05/26	1	74.30	1	73.90	73.60	0	1,772	0.00%
2023/05/25	4	73.90	0	0.00	73.90	4	1,788	0.22%
2023/05/24	1	74.20	0	0.00	74.20	1	1,824	0.05%
2023/05/23	1	74.30	2	74.40	74.40	-1	1,909	-0.05%
2023/05/22	1	74.00	0	0.00	74.10	1	2,053	0.05%
2023/05/19	2	73.90	0.1	73.90	73.90	2	2,071	0.09%
2023/05/18	1	73.10	0	0.00	73.60	1	2,132	0.05%
2023/05/17	2	73.15	0	0.00	72.80	2	2,259	0.09%
2023/05/16	1.3	72.68	0	0.00	72.50	1.3	2,460	0.05%
2023/05/15	2	72.20	0	0.00	72.40	2	2,520	0.08%
2023/05/11	0.3	73.20	0	0.00	72.50	0.3	2,667	0.01%
2023/05/09	0.3	74.40	0	0.00	73.20	0.3	2,837	0.01%
2023/05/08	2	75.80	3	75.30	75.10	-1	2,859	-0.03%
2023/05/05	3	75.07	1.8	75.10	75.00	1.2	2,882	0.04%
2023/05/04	2	74.60	5	74.26	74.20	-3	2,906	-0.10%
2023/05/03	1.1	74.64	3	74.37	74.20	-2	2,966	-0.07%
2023/05/02	0	0.00	1	74.20	73.70	-1	3,060	-0.03%
2023/04/28	3	73.13	3	73.60	73.80	0	3,224	0.00%
2023/04/27	0	0.00	1	71.50	72.00	-1	3,274	-0.03%
2023/04/26	1	70.90	1	71.00	71.20	0	3,289	0.00%
2023/04/25	1	70.00	0	0.00	70.30	1	3,309	0.03%
2023/04/24	0	0.00	1	72.40	72.40	-1	3,311	-0.03%
2023/04/21	4.3	71.46	6	71.73	71.20	-1.8	3,337	-0.05%
2023/04/20	1	72.90	3.7	72.98	72.80	-2.7	3,343	-0.08%
2023/04/19	1.4	73.65	1	73.60	73.70	0.4	3,359	0.01%
2023/04/18	4.5	74.07	0	0.00	73.50	4.5	3,451	0.13%
2023/04/17	11	75.05	2	74.70	74.70	9	3,682	0.24%
2023/04/14	6	74.10	0	0.00	74.30	6	3,705	0.16%
2023/04/13	0	0.00	2	73.50	73.20	-2	3,871	-0.05%
2023/04/12	0	0.00	10.4	73.82	73.80	-10.4	3,963	-0.26%
2023/04/11	3	73.03	0	0.00	73.20	3	4,091	0.07%
2023/04/10	4	73.25	11	73.71	73.10	-7	4,099	-0.17%
2023/04/06	6	72.80	0.2	73.20	72.40	5.8	4,107	0.14%
2023/03/31	0	0.00	1	73.40	73.20	-1	4,096	-0.02%
2023/03/30	2	72.90	2	74.10	72.90	0	4,087	0.00%
2023/03/29	5	73.68	0	0.00	73.70	5	4,068	0.12%
2023/03/28	2	72.65	0	0.00	72.20	2	4,085	0.05%
2023/03/27	2	73.30	5	73.60	73.00	-3	4,079	-0.07%
2023/03/23	1	73.00	0	0.00	72.40	1	4,058	0.02%
2023/03/22	0.3	74.10	6	73.57	73.50	-5.7	4,037	-0.14%
2023/03/21	4	73.43	1	73.50	73.30	3	4,038	0.07%
2023/03/20	1	74.40	5	74.20	74.20	-4	4,020	-0.10%
2023/03/16	6	73.97	22	73.77	73.90	-16	4,008	-0.40%
2023/03/15	3	76.10	8.1	75.41	75.40	-5.1	3,976	-0.13%
2023/03/14	9	76.40	8	76.30	75.80	1	4,021	0.02%
2023/03/13	21	76.48	17	77.46	78.60	4	3,978	0.10%
2023/03/10	33	80.09	0	0.00	79.20	33	3,888	0.85%
2023/03/09	6	88.40	1.1	88.18	87.90	4.9	3,800	0.13%
2023/03/08	10.3	88.10	6	88.30	87.60	4.3	3,853	0.11%
2023/03/07	3	86.63	3.1	86.49	85.90	-0.1	3,739	0.00%
2023/03/06	2	85.60	6	84.70	85.10	-4	3,652	-0.11%
2023/03/03	2	83.05	2	83.00	83.50	0	3,624	0.00%
2023/03/02	0	82.00	1	81.70	81.70	-1	3,605	-0.03%
2023/03/01	3	82.23	1	82.20	82.20	2	3,596	0.05%
2023/02/24	2	81.00	1	80.80	80.80	1	3,581	0.03%
2023/02/23	2	79.90	3	80.67	80.10	-1	3,607	-0.03%
2023/02/22	2	80.50	1	80.80	80.00	1	3,605	0.03%
2023/02/21	1	82.20	3	82.23	82.50	-2	3,568	-0.06%
2023/02/20	4	80.30	5	78.64	80.60	-1	3,480	-0.03%
2023/02/17	6.2	82.56	4	82.40	82.50	2.2	3,334	0.07%
2023/02/16	2	81.95	5	81.74	82.20	-3	3,319	-0.09%
2023/02/15	11.1	82.66	37.1	81.59	83.20	-26	3,252	-0.80%
2023/02/14	33.1	84.83	32	84.49	82.80	1.1	3,121	0.04%
2023/02/13	16	90.84	10.1	91.30	92.00	5.9	2,916	0.20%
2023/02/10	10	90.57	15	90.01	89.50	-5	2,862	-0.17%
2023/02/09	13	89.98	0.1	89.80	89.80	12.9	2,798	0.46%
2023/02/08	8	87.01	16	88.81	90.10	-8	2,747	-0.29%
2023/02/07	0	0.00	6	83.15	83.50	-6	2,614	-0.23%
2023/02/06	27	82.15	6	82.78	81.70	21	2,564	0.82%
2023/02/03	2	81.90	25	81.48	81.90	-23	2,514	-0.91%
2023/02/02	2	81.65	7	81.96	81.90	-5	2,467	-0.20%
2023/02/01	10	80.52	6	81.02	81.80	4	2,416	0.17%
2023/01/31	10.5	79.83	13	79.78	80.50	-2.5	2,340	-0.11%
2023/01/30	2	76.20	24.1	78.25	79.50	-22.1	2,224	-0.99%
2023/01/17	3	73.60	10	73.67	73.80	-7	2,047	-0.34%
2023/01/16	1	71.50	3	72.07	72.30	-2	1,975	-0.10%
2023/01/13	0	0.00	1	71.99	71.30	-1	1,954	-0.05%
2023/01/12	0	0.00	1.4	72.14	71.40	-1.4	1,927	-0.07%
2023/01/11	0	0.00	4.3	72.97	72.80	-4.3	1,901	-0.23%
2023/01/10	1	72.30	0	0.00	72.30	1	1,865	0.05%
2023/01/09	0.1	72.40	1	72.50	72.90	-0.9	1,834	-0.05%
2023/01/06	2	72.40	1	73.90	73.00	1	1,800	0.06%
2023/01/05	0	0.00	10	73.00	72.60	-10	1,714	-0.58%
2023/01/04	10.2	70.97	9	69.82	71.20	1.2	1,460	0.08%
2023/01/03	8	71.09	10	70.90	70.10	-2	1,397	-0.14%
2022/12/30	2.1	69.40	3.2	69.50	69.90	-1.1	1,205	-0.09%
2022/12/29	10	68.83	35	69.39	67.50	-25	1,092	-2.29%
2022/12/28	1	67.80	0	0.00	67.30	1	944	0.11%
2022/12/27	0	0.00	1	67.50	67.20	-1	927	-0.11%
2022/12/23	4	65.62	4	66.05	65.60	0	912	0.00%
2022/12/20	0	0.00	1	66.20	65.20	-1	908	-0.11%
2022/12/19	0	0.00	6	68.12	68.30	-6	876	-0.68%
2022/12/16	1	66.70	3	67.60	67.00	-2	861	-0.23%
2022/12/15	2	67.25	1	67.70	67.30	1	854	0.12%
2022/12/13	0	0.00	1	68.00	67.70	-1	832	-0.12%
2022/12/09	0	0.00	1	67.80	67.60	-1	807	-0.12%
2022/12/08	1	67.10	0	0.00	67.60	1	800	0.12%
2022/12/07	0	0.00	7	66.76	66.70	-7	794	-0.88%
2022/12/06	2	68.75	13	68.33	68.10	-11	777	-1.41%
2022/12/05	1	67.40	2	67.50	67.40	-1	713	-0.14%
2022/12/02	0.2	67.20	1	67.50	67.10	-0.8	713	-0.11%
2022/12/01	5.1	67.49	8	67.63	67.20	-2.9	705	-0.41%
2022/11/30	9.2	66.03	16	64.86	66.90	-6.8	657	-1.03%
2022/11/29	0.2	61.75	0	61.90	61.90	0.2	556	0.03%
2022/11/28	0	0.00	4	61.40	61.70	-4	555	-0.72%
2022/11/25	0	0.00	2.2	61.10	60.90	-2.2	550	-0.40%
2022/11/24	0	0.00	1	61.90	61.90	-1	539	-0.19%
2022/11/23	1	61.30	0	0.00	61.10	1	529	0.19%
2022/11/21	2.2	62.60	2	61.70	60.60	0.2	513	0.04%
2022/11/18	5	61.28	4.2	61.39	61.70	0.8	465	0.17%
2022/11/17	0	0.00	3	60.07	60.70	-3	437	-0.69%
2022/11/15	0	0.00	10	59.22	59.50	-10	430	-2.32%
2022/11/14	12.2	59.30	0	0.00	59.50	12.2	427	2.86%
2022/11/11	2	58.25	0	0.00	58.00	2	415	0.48%
2022/11/09	1	58.80	0	0.00	58.80	1	411	0.24%
2022/11/07	1	57.70	1	58.60	58.30	0	395	0.00%
2022/11/04	0	0.00	0.1	56.90	56.90	-0.1	383	-0.02%
2022/10/31	0	0.00	1	53.70	53.70	-1	370	-0.27%
2022/10/28	0	0.00	1	52.70	52.70	-1	371	-0.27%
2022/10/26	0	0.00	2	51.70	51.70	-2	374	-0.53%
2022/10/20	1	52.70	0	0.00	52.70	1	377	0.27%
2022/10/19	3	53.83	0	0.00	53.30	3	379	0.79%
2022/10/17	1	53.10	0	0.00	52.60	1	385	0.26%
2022/10/14	2	53.90	2	54.00	53.90	0	383	0.00%
2022/10/03	1	58.20	0	0.00	58.40	1	403	0.25%
2022/09/29	3	56.00	5	56.66	57.40	-2	444	-0.45%
2022/09/28	1	55.10	0	0.00	55.20	1	462	0.22%
2022/09/22	8	56.96	8	57.16	56.90	0	498	0.00%
2022/09/21	0	0.00	2	57.00	57.20	-2	501	-0.40%
2022/09/14	0	0.00	3	57.80	57.90	-3	530	-0.57%
2022/09/01	1	60.00	0	0.00	60.00	1	619	0.16%
2022/08/31	0	0.00	1	60.60	60.60	-1	649	-0.15%
2022/08/30	1	60.40	0	0.00	60.40	1	685	0.15%
2022/08/26	3	60.40	0	0.00	60.50	3	755	0.40%
2022/08/25	2	60.40	0	0.00	60.40	2	758	0.26%
2022/08/24	0	0.00	0.3	60.75	60.50	-0.3	774	-0.03%
2022/08/23	0	0.00	2.4	61.00	60.60	-2.4	778	-0.31%
2022/08/19	4	61.60	0	0.00	61.60	4	793	0.50%
2022/08/18	1	61.90	0	0.00	61.70	1	819	0.12%
2022/08/17	3.3	61.45	3	61.70	62.00	0.3	868	0.03%
2022/08/16	0	0.00	2	61.00	61.20	-2	870	-0.23%
2022/08/15	0	0.00	2	61.35	61.70	-2	873	-0.23%
2022/08/05	0	0.00	2.3	60.87	60.90	-2.3	912	-0.25%
2022/08/03	3	58.50	3	58.83	59.10	0	910	0.00%
2022/08/01	0	60.00	0	0.00	60.20	0	921	0.00%
2022/07/27	0	0.00	1	59.20	59.10	-1	972	-0.10%
2022/07/26	1	58.90	0	0.00	58.80	1	973	0.10%
2022/07/22	0	0.00	1	59.40	59.40	-1	972	-0.10%
2022/07/21	3	59.10	0	58.80	58.70	3	978	0.31%
2022/07/18	0	0.00	4	57.60	57.50	-4	1,024	-0.39%
2022/07/15	4	57.03	2	57.10	57.30	2	1,024	0.20%
2022/07/14	1	57.20	2	57.00	57.30	-1	1,021	-0.10%
2022/07/11	0	0.00	2	55.90	55.70	-2	1,013	-0.20%
2022/07/08	3.4	55.52	5	55.70	55.30	-1.7	1,011	-0.16%
2022/07/07	10	55.45	2	55.00	55.50	8	1,020	0.78%
2022/07/06	8	59.99	0	0.00	59.90	8	989	0.81%
2022/07/05	1	62.30	0	0.00	62.20	1	982	0.10%
2022/07/04	1	61.60	0	0.00	61.40	1	974	0.10%
2022/07/01	5	63.32	3	64.00	61.10	2	976	0.20%
2022/06/30	1	63.60	0	0.00	63.70	1	963	0.10%
2022/06/29	1	64.40	0	0.00	64.90	1	960	0.10%
2022/06/27	0	0.00	2	65.65	65.80	-2	970	-0.21%
2022/06/24	1	64.30	0	0.00	64.40	1	985	0.10%
2022/06/20	1	64.40	0	0.00	63.50	1	1,054	0.09%
2022/06/17	0.3	65.60	0	0.00	65.20	0.3	1,047	0.03%
2022/06/16	3	65.77	1	65.70	65.50	2	1,050	0.19%
2022/06/15	1	67.40	0	0.00	66.90	1	1,058	0.09%
2022/06/14	2	67.75	2	68.30	68.20	0	1,073	0.00%
2022/06/13	1	68.20	0	0.00	68.10	1	1,081	0.09%
2022/06/10	5	69.10	1	69.30	69.10	4	1,108	0.36%
2022/06/09	0	0.00	2	70.90	70.20	-2	1,109	-0.18%
2022/06/08	0	0.00	5	70.70	70.80	-5	1,156	-0.43%
2022/06/07	3	69.93	6	69.97	69.70	-3	1,127	-0.27%
2022/06/06	2	69.80	0	0.00	69.00	2	1,104	0.18%
2022/06/01	0	0.00	1	69.20	68.60	-1	1,083	-0.09%
2022/05/31	0	0.00	1	68.00	68.00	-1	1,072	-0.09%
2022/05/27	2	68.00	1	68.90	67.80	1	1,071	0.09%
2022/05/26	1	68.30	8	68.68	67.90	-7	1,070	-0.65%
2022/05/25	0	0.00	3	67.20	68.10	-3	1,054	-0.28%
2022/05/24	4	66.35	0	0.00	66.00	4	1,027	0.39%
2022/05/23	1	67.00	0	0.00	66.80	1	1,028	0.10%
2022/05/20	2	67.70	0	0.00	67.50	2	1,041	0.19%
2022/05/19	1	67.30	5	67.92	68.00	-4	1,032	-0.39%
2022/05/18	1	67.30	0	0.00	66.90	1	1,022	0.10%
2022/05/17	0	0.00	1	67.00	67.10	-1	1,029	-0.10%
2022/05/16	0	0.00	0	66.80	66.50	0	1,029	0.00%
2022/05/06	0	0.00	1	66.80	66.90	-1	1,143	-0.09%
2022/05/05	0	0.00	7.3	67.03	66.50	-7.3	1,168	-0.62%
2022/05/04	2	66.30	2	66.40	65.80	0	1,182	0.00%
2022/04/29	0	0.00	1	64.00	64.00	-1	1,293	-0.08%
2022/04/26	5	63.50	3	64.20	63.50	2	1,524	0.13%
2022/04/25	3.3	65.10	1	64.40	64.20	2.3	1,556	0.15%
2022/04/22	2	67.20	2	67.10	66.30	0	1,557	0.00%
2022/04/21	0	0.00	2	64.75	64.60	-2	1,558	-0.13%
2022/04/20	0	0.00	3	64.57	64.50	-3	1,583	-0.19%
2022/04/19	1	64.60	0	0.00	64.50	1	1,633	0.06%
2022/04/18	6	64.62	0	0.00	64.60	6	1,749	0.34%
2022/04/14	2	66.45	0	0.00	66.20	2	2,156	0.09%
2022/04/13	0	0.00	2	67.64	66.30	-2	2,279	-0.09%
2022/04/12	0	65.20	2	65.00	65.20	-2	2,313	-0.09%
2022/04/11	1.1	65.58	2	65.65	65.00	-1	2,389	-0.04%
2022/04/07	0	0.00	2	68.45	67.80	-2	2,734	-0.07%
2022/04/06	4	68.18	1	68.40	68.20	3	2,769	0.11%
2022/04/01	0	0.00	1	68.00	68.00	-1	2,791	-0.04%
2022/03/30	1	69.90	0	0.00	68.80	1	2,902	0.03%
2022/03/29	0	0.00	6	68.78	69.10	-6	2,960	-0.20%
2022/03/25	7	68.97	7	69.50	68.40	0	3,229	0.00%
2022/03/23	0	0.00	20	68.00	67.70	-20	3,974	-0.50%
2022/03/18	0	0.00	3	67.40	67.10	-3	4,685	-0.06%
2022/03/17	2	67.80	2	67.90	67.60	0	4,722	0.00%
2022/03/16	3	67.17	3	67.17	67.30	0	4,757	0.00%
2022/03/15	6	66.83	3	66.90	67.00	3	4,740	0.06%
2022/03/14	4	66.33	7	66.44	66.50	-3	4,721	-0.06%
2022/03/11	15	66.15	22	66.41	66.00	-7	4,752	-0.15%
2022/03/09	0.3	61.40	0	0.00	61.60	0.3	4,681	0.01%
2022/03/03	2	63.70	1	63.70	63.70	1	4,663	0.02%
2022/03/02	1	64.00	0	0.00	64.00	1	4,661	0.02%
2022/03/01	10	64.30	1	63.90	64.30	9	4,656	0.19%
2022/02/25	2	63.30	3.5	63.43	63.30	-1.5	4,650	-0.03%
2022/02/24	2	63.50	1	62.50	62.90	1	4,644	0.02%
2022/02/23	1	65.10	7	65.26	65.00	-6	4,628	-0.13%
2022/02/22	5.1	66.55	5	66.28	65.40	0.1	4,629	0.00%
2022/02/21	0.3	66.30	0	0.00	66.60	0.3	4,621	0.01%
2022/02/18	0	0.00	3	66.07	65.90	-3	4,619	-0.06%
2022/02/16	1	67.00	3	66.70	67.00	-2	4,634	-0.04%
2022/02/15	1	66.80	1	67.10	67.00	0	4,622	0.00%
2022/02/14	6	65.77	5	66.16	65.80	1	4,593	0.02%
2022/02/11	4	66.73	0	0.00	67.00	4	4,581	0.09%
2022/02/09	1	67.10	3	67.57	67.20	-2	4,552	-0.04%
2022/02/08	5	66.02	7	66.46	66.80	-2	4,501	-0.04%
2022/02/07	1	64.30	3	65.70	65.90	-2	4,487	-0.04%
2022/01/26	3	64.20	6	64.67	64.30	-3	4,464	-0.07%
2022/01/25	4	64.58	6	64.20	64.90	-2	4,440	-0.05%
2022/01/24	5	65.76	10	67.04	65.20	-5	4,413	-0.11%
2022/01/21	21	66.48	38	66.73	67.30	-17	4,311	-0.39%
2022/01/20	0	0.00	1	65.10	65.00	-1	4,188	-0.02%
2022/01/19	32	65.71	35	66.09	65.40	-3	4,162	-0.07%
2022/01/18	7	64.94	3	65.53	64.70	4	4,070	0.10%
2022/01/17	2	63.95	1	64.00	64.00	1	4,028	0.02%
2022/01/14	3	63.60	25	63.96	64.30	-22	4,008	-0.55%
2022/01/13	5	64.42	5	64.40	64.90	0	3,980	0.00%
2022/01/12	5	64.42	5	64.50	65.00	0	3,952	0.00%
2022/01/11	28	65.33	22	64.66	64.80	6	3,899	0.15%
2022/01/10	17	68.94	52	68.83	67.60	-35	3,778	-0.93%
2022/01/07	46	71.41	25	71.35	70.10	21	3,661	0.57%
2022/01/06	41	70.34	13	70.43	69.70	28	3,361	0.83%
2022/01/05	5	68.86	6	68.97	69.40	-1	3,235	-0.03%
2022/01/04	28	69.16	13	68.86	68.40	15	3,178	0.47%
2022/01/03	18	71.04	17	71.19	70.50	1	3,112	0.03%
2021/12/30	17.5	70.21	16	71.02	70.50	1.5	2,984	0.05%
2021/12/29	7	67.89	23	68.19	69.00	-16	2,745	-0.58%
2021/12/28	8	66.99	125	66.98	67.10	-117	2,704	-4.33%	大賣/鉅額交易
2021/12/27	9	66.21	2	66.25	66.40	7	2,682	0.26%
2021/12/24	14	67.66	10.3	68.13	66.80	3.7	2,644	0.14%
2021/12/23	17	68.54	5	68.58	68.30	12	2,567	0.47%
2021/12/22	8	68.90	10.2	69.03	69.10	-2.2	2,496	-0.09%
2021/12/21	32.2	68.64	15	68.78	68.60	17.2	2,412	0.71%
2021/12/20	52.3	72.13	55.5	71.33	70.40	-3.2	2,188	-0.15%
2021/12/17	35.5	70.56	84	70.12	71.10	-48.5	1,816	-2.67%
2021/12/16	66	68.36	32	68.79	68.80	34	1,375	2.47%
2021/12/15	36	67.29	25	68.42	66.80	11	1,098	1.00%
2021/12/14	19.3	66.03	10	65.13	64.70	9.3	813	1.14%
2021/12/13	5	64.22	8	64.44	64.70	-3	640	-0.47%
2021/12/10	1	64.10	17	63.18	63.40	-16	578	-2.76%
2021/12/08	5	61.78	0	0.00	61.80	5	505	0.99%
2021/12/07	26	62.30	10	62.52	62.60	16	488	3.28%
2021/12/06	0	0.00	6	59.60	61.00	-6	437	-1.37%
2021/12/03	2	60.65	0	0.00	60.20	2	433	0.46%
2021/11/26	1	59.90	0	0.00	59.70	1	427	0.23%
2021/11/19	0	0.00	3	61.23	61.10	-3	461	-0.65%
2021/11/15	2	59.00	1	59.30	59.10	1	439	0.23%
2021/11/08	0	0.00	2	58.00	58.20	-2	464	-0.43%
2021/11/03	0	0.00	0	59.40	59.30	0	483	-0.01%
2021/11/02	0	58.60	0	0.00	58.10	0	475	0.00%
2021/11/01	0	0.00	10	58.20	59.00	-10	479	-2.09%
2021/10/29	5	57.60	15	57.67	57.70	-10	474	-2.11%
2021/10/28	0	0.00	10	56.75	57.20	-10	473	-2.11%
2021/10/27	0	0.00	1	56.52	56.40	-1	471	-0.21%
2021/10/26	1	56.00	7	56.47	56.30	-6	478	-1.26%
2021/10/25	5	56.00	0	0.00	56.00	5	485	1.03%
2021/10/22	7	56.44	1	56.30	56.40	6	502	1.19%
2021/10/18	10	55.60	0	0.00	55.60	10	545	1.83%
2021/10/15	1	55.70	1	56.10	55.70	0	561	0.00%
2021/10/14	1	55.30	0	0.00	55.80	1	569	0.18%
2021/10/08	0	0.00	5	56.70	57.30	-5	648	-0.77%
2021/10/07	0	0.00	5	54.90	55.10	-5	643	-0.78%
2021/10/01	3	56.20	0	0.00	55.60	3	666	0.45%
2021/09/29	1	56.50	0	0.00	56.50	1	676	0.15%
2021/09/27	0	0.00	3	57.50	57.50	-3	703	-0.43%
2021/09/24	0	57.90	9	57.60	57.40	-9	734	-1.23%
2021/09/22	0	0.00	0.1	56.30	56.00	-0.1	750	-0.01%
2021/09/16	1	56.40	0	0.00	56.30	1	760	0.13%
2021/09/15	2	56.80	0	0.00	56.70	2	763	0.26%
2021/09/14	1.1	57.77	0	0.00	57.40	1.1	778	0.14%
2021/09/10	10	57.30	0	0.00	57.20	10	859	1.16%
2021/09/09	0	58.10	0	0.00	57.40	0	865	0.00%
2021/09/07	0	0.00	1	58.20	58.10	-1	881	-0.11%
2021/09/03	0	0.00	1	59.50	59.50	-1	887	-0.11%
2021/09/01	1	59.00	0	0.00	59.20	1	951	0.11%
2021/08/31	0	0.00	2	59.20	59.20	-2	973	-0.21%
2021/08/25	1	62.00	13	62.55	62.90	-12	1,076	-1.12%
2021/08/24	0	0.00	20	61.62	61.60	-20	1,064	-1.88%
2021/08/18	2	61.15	0	0.00	61.50	2	1,184	0.17%
2021/08/17	5	61.40	10	62.00	61.20	-5	1,229	-0.41%
2021/08/16	10	61.00	0	0.00	61.60	10	1,295	0.77%
2021/08/11	1	63.30	0	0.00	63.10	1	1,543	0.06%
2021/08/09	1	63.70	4	63.40	63.60	-3	2,007	-0.15%
2021/08/06	2	63.70	1	63.70	64.00	1	2,014	0.05%
2021/08/05	2	63.45	0	0.00	63.40	2	2,023	0.10%
2021/08/03	2	64.10	0	0.00	63.80	2	2,059	0.10%
2021/07/27	0	0.00	1	65.40	64.00	-1	2,079	-0.05%
2021/07/26	1	64.70	0	0.00	64.70	1	2,065	0.05%
2021/07/21	6	63.58	0	0.00	63.60	6	2,063	0.29%
2021/07/16	3	65.80	3	65.53	65.10	0	2,065	0.00%
2021/07/15	0	0.00	0.4	64.53	64.90	-0.4	2,021	-0.02%
2021/07/13	6	64.68	1	64.50	64.40	5	2,020	0.25%
2021/07/12	0	64.00	1	64.00	63.80	-1	2,013	-0.05%
2021/07/08	0	0.00	1	63.80	63.60	-1	2,024	-0.05%
2021/07/06	0	0.00	0.1	64.40	64.20	-0.1	2,028	0.00%
2021/07/02	0	0.00	2	65.10	64.40	-2	2,031	-0.10%
2021/06/30	0	0.00	5	63.80	63.80	-5	2,009	-0.25%
2021/06/29	0	0.00	15	63.73	63.60	-15	2,019	-0.74%
2021/06/28	1	64.30	2	64.40	64.20	-1	2,045	-0.05%
2021/06/25	0.3	64.57	1	64.50	64.30	-0.7	2,055	-0.03%
2021/06/24	0	0.00	10	64.60	64.50	-10	2,060	-0.49%
2021/06/23	0	0.00	10	64.29	64.30	-10	2,060	-0.49%
2021/06/22	11	64.62	8	65.14	64.20	3	2,052	0.15%
2021/06/21	1	63.40	1	63.30	62.90	0	1,997	0.00%
2021/06/18	12	63.82	1	63.90	63.40	11	2,014	0.55%
2021/06/17	2.2	63.35	4	63.35	63.40	-1.8	2,030	-0.09%
2021/06/16	2	63.60	1	63.30	63.30	1	2,031	0.05%
2021/06/10	6	64.00	5	64.00	63.90	1	2,039	0.05%
2021/06/09	5	65.36	1	65.60	65.00	4	2,014	0.20%
2021/06/08	0	0.00	2	65.20	64.90	-2	1,983	-0.10%
2021/06/07	18	65.13	3.1	65.09	65.80	14.9	1,965	0.76%
2021/06/04	0	0.00	1	64.10	63.90	-1	1,910	-0.05%
2021/06/03	2	63.35	0	0.00	63.30	2	1,890	0.11%
2021/06/02	12	64.43	1	64.60	63.80	11	1,873	0.59%
2021/06/01	5	64.30	0	0.00	64.50	5	1,854	0.27%
2021/05/28	3	64.50	1	64.40	64.30	2	1,839	0.11%
2021/05/27	0.1	64.90	3	64.70	64.20	-2.9	1,827	-0.16%
2021/05/26	12	65.84	1	66.80	65.60	11	1,783	0.62%
2021/05/25	2	65.50	1	65.90	66.60	1	1,733	0.06%
2021/05/24	7	67.00	6	66.10	66.10	1	1,688	0.06%
2021/05/21	7	66.89	2	66.60	66.90	5	1,624	0.31%
2021/05/20	6	66.43	1	67.00	66.90	5	1,554	0.32%
2021/05/19	4	65.78	3	66.73	65.50	1	1,480	0.07%
2021/05/18	20	67.10	24	66.80	66.70	-4	1,390	-0.29%
2021/05/17	33	66.20	10	65.80	66.60	23	1,106	2.08%
2021/05/14	0	0.00	8	61.39	60.60	-8	920	-0.87%
2021/05/13	3	60.93	1	61.20	60.90	2	914	0.22%
2021/05/12	8	60.31	1	59.20	60.20	7	904	0.77%
2021/05/11	11	62.45	0	0.00	62.20	11	883	1.25%
2021/05/07	1	63.40	10	63.51	63.80	-9	881	-1.02%
2021/05/06	2	62.80	0	0.00	62.40	2	882	0.23%
2021/05/05	9	62.80	0	0.00	62.80	9	886	1.02%
2021/05/03	2	63.80	8	64.13	63.80	-6	890	-0.67%
2021/04/29	0	0.00	6	64.42	64.50	-6	899	-0.67%
2021/04/28	1	64.60	2	64.60	64.60	-1	913	-0.11%
2021/04/27	5	64.80	0	0.00	64.80	5	926	0.54%
2021/04/26	2	64.80	0	0.00	64.90	2	937	0.21%
2021/04/23	8	64.69	1	65.00	65.00	7	960	0.73%
2021/04/22	7	65.39	10	65.18	64.70	-3	975	-0.31%
2021/04/21	2	65.80	0	0.00	65.80	2	971	0.21%
2021/04/20	1	65.90	1	66.20	65.90	0	984	0.00%
2021/04/19	8	66.20	0	0.00	66.20	8	1,020	0.78%
2021/04/16	6	65.80	0	0.00	66.00	6	1,057	0.57%
2021/04/15	1	65.00	6	65.50	65.50	-5	1,105	-0.45%
2021/04/14	4	64.58	0	0.00	64.30	4	1,126	0.35%
2021/04/12	14	65.11	2	65.20	65.10	12	1,262	0.95%
2021/04/09	4	65.58	1	65.90	65.40	3	1,306	0.23%
2021/04/08	1	65.60	0	0.00	65.60	1	1,411	0.07%
2021/04/07	2	66.10	2	65.50	65.60	0	1,694	0.00%
2021/04/06	1	65.80	1	66.30	65.80	0	1,716	0.00%
2021/04/01	0	0.00	1	66.60	66.50	-1	1,703	-0.06%
2021/03/31	4	66.50	4	66.35	66.60	0	1,689	0.00%
2021/03/29	2	65.60	0	0.00	65.50	2	1,646	0.12%
2021/03/26	1	65.80	0	0.00	65.30	1	1,641	0.06%
2021/03/25	1	65.50	1	65.40	65.20	0	1,636	0.00%
2021/03/23	4	65.95	0	0.00	65.50	4	1,622	0.25%
2021/03/22	5	65.70	0.1	66.00	65.60	4.9	1,611	0.31%
2021/03/18	0	0.00	2	65.00	64.90	-2	1,593	-0.13%
2021/03/16	0	0.00	3	64.80	64.50	-3	1,628	-0.18%
2021/03/11	2	64.15	0	0.00	64.10	2	1,649	0.12%
2021/03/10	3	63.83	1	64.00	64.00	2	1,665	0.12%
2021/02/26	0	0.00	1	63.10	63.00	-1	1,782	-0.06%
2021/02/25	3	63.53	3	63.47	63.40	0	1,802	0.00%
2021/02/24	5	63.64	0	0.00	63.50	5	1,833	0.27%
2021/02/23	2	64.20	2	64.30	64.30	0	1,917	0.00%
2021/02/22	6	64.83	4	65.03	64.70	2	1,962	0.10%
2021/02/19	1	63.90	3	64.20	64.50	-2	1,965	-0.10%
2021/02/17	0	0.00	1	63.50	63.90	-1	1,951	-0.05%
2021/02/04	1	62.90	2	62.60	62.70	-1	1,963	-0.05%
2021/02/03	0	0.00	5	62.80	62.80	-5	1,965	-0.25%
2021/02/01	0	0.00	4	62.70	62.80	-4	1,966	-0.20%
2021/01/29	1	64.50	3	64.10	63.80	-2	1,961	-0.10%
2021/01/28	0	0.00	9	65.00	64.50	-9	1,957	-0.46%
2021/01/27	1	65.00	0	65.40	65.50	1	1,949	0.05%
2021/01/26	3	65.60	0	0.00	65.20	3	1,948	0.15%
2021/01/25	0	0.00	10	66.19	66.30	-10	1,938	-0.52%
2021/01/22	1	65.30	0	0.00	65.40	1	1,922	0.05%
2021/01/21	7	65.31	1	64.70	64.30	6	1,906	0.31%
2021/01/20	6	65.22	0	0.00	64.70	6	1,889	0.32%
2021/01/19	2	66.40	0	0.00	66.10	2	1,872	0.11%
2021/01/18	1	64.80	5	66.48	66.70	-4	1,858	-0.22%
2021/01/15	4	66.10	7	65.80	65.30	-3	1,830	-0.16%
2021/01/14	7	66.50	1	66.60	66.70	6	1,811	0.33%
2021/01/13	2	65.80	1	66.00	66.00	1	1,803	0.06%
2021/01/12	13	65.97	10	66.10	65.50	3	1,783	0.17%
2021/01/11	20	67.33	6	67.20	67.10	14	1,742	0.80%
2021/01/08	15	68.27	5	69.20	68.60	10	1,694	0.59%
2021/01/07	1	69.50	0	0.00	69.20	1	1,635	0.06%
2021/01/06	6	70.97	13	69.58	69.40	-7	1,609	-0.43%
2021/01/05	16	72.20	26.1	71.50	71.30	-10.1	1,542	-0.65%
2021/01/04	6	70.83	7	70.06	70.80	-1	1,453	-0.07%
2020/12/31	12	70.37	31	70.53	69.90	-19	1,401	-1.36%
2020/12/30	58	69.85	48.1	69.67	70.10	10	1,287	0.77%
2020/12/29	10	65.50	5	65.22	66.20	5	997	0.50%
2020/12/28	10	64.80	0	0.00	64.80	10	968	1.03%
2020/12/25	7	64.10	2	64.40	64.00	5	966	0.52%
2020/12/24	2	64.20	5	64.32	64.10	-3	964	-0.31%
2020/12/23	5	63.74	0	0.00	63.70	5	961	0.52%
2020/12/22	1	63.70	10	63.55	63.30	-9	975	-0.92%
2020/12/16	3	64.83	1	64.90	64.60	2	1,011	0.20%
2020/12/15	2	64.10	0	0.00	64.00	2	1,033	0.19%
2020/12/14	1	64.80	0	0.00	64.80	1	1,044	0.10%
2020/12/11	3	63.97	5	63.10	63.70	-2	1,055	-0.19%
2020/12/10	8	65.08	2	64.70	64.70	6	1,041	0.58%
2020/12/09	1	67.00	5	67.10	67.10	-4	1,009	-0.40%
2020/12/08	3	67.50	2	67.30	67.20	1	1,011	0.10%
2020/12/07	5	67.02	35	67.53	66.80	-30	1,012	-2.96%
2020/12/04	9	68.06	12.1	67.94	68.10	-3.1	995	-0.31%
2020/12/03	119	68.27	15.1	67.94	67.60	104	976	10.64%	大買/鉅額交易
2020/12/02	44	67.19	2.1	67.21	67.50	42	932	4.50%
2020/11/30	6	66.53	7	66.47	66.10	-1	913	-0.11%
2020/11/27	1	66.90	1	66.70	66.90	0	913	0.00%
2020/11/26	8	66.33	1.1	66.70	66.90	7	925	0.75%
2020/11/25	3	65.50	0	0.00	65.50	3	913	0.33%
2020/11/24	16	65.96	22	65.60	65.40	-6	912	-0.66%
2020/11/23	12	67.13	18	67.02	66.80	-6	897	-0.67%
2020/11/20	26	66.40	23	66.72	67.10	3	895	0.34%
2020/11/19	17	65.04	22	64.81	65.40	-5	843	-0.59%
2020/11/18	0	0.00	2	63.75	63.50	-2	812	-0.25%
2020/11/17	0	0.00	5	62.70	63.00	-5	822	-0.61%
2020/11/16	5	63.00	1	63.20	63.00	4	907	0.44%
2020/11/13	2	63.05	0	0.00	63.00	2	937	0.21%
2020/11/12	12	62.86	8	62.60	62.40	4	982	0.41%
2020/11/11	1	61.70	1	61.50	61.80	0	1,003	0.00%
2020/11/09	0	0.00	6	61.70	61.80	-6	1,054	-0.57%
2020/11/05	4	61.83	0	0.00	61.90	4	1,073	0.37%
2020/11/04	0	0.00	1	60.90	60.70	-1	1,075	-0.09%
2020/11/03	0	0.00	1	60.40	60.40	-1	1,090	-0.09%
2020/11/02	4	61.10	0	0.00	60.60	4	1,118	0.36%
2020/10/30	0	0.00	2	61.40	61.00	-2	1,141	-0.18%
2020/10/29	0	0.00	9	60.60	61.40	-9	1,174	-0.77%
2020/10/26	2	62.55	1	62.30	62.30	1	1,239	0.08%
2020/10/22	0	0.00	1	63.00	62.80	-1	1,297	-0.08%
2020/10/21	1	62.80	0	0.00	62.80	1	1,321	0.08%
2020/10/20	0	0.00	1	61.70	61.60	-1	1,380	-0.07%
2020/10/16	2	61.70	0	0.00	61.30	2	1,416	0.14%
2020/10/14	4	62.63	0	0.00	62.40	4	1,473	0.27%
2020/10/13	2	62.45	8	62.15	62.10	-6	1,549	-0.39%
2020/10/08	0	0.00	1	63.80	63.70	-1	1,599	-0.06%
2020/10/07	0	0.00	4	63.90	63.90	-4	1,644	-0.24%
2020/10/06	1	63.90	2	64.15	64.20	-1	1,702	-0.06%
2020/09/25	4	62.13	1	64.80	62.20	3	2,290	0.13%
2020/09/24	3	64.50	0	0.00	64.20	3	2,378	0.13%
2020/09/23	8	66.01	11	65.53	65.60	-3	2,471	-0.12%
2020/09/22	1	66.30	3	66.30	66.20	-2	2,589	-0.08%
2020/09/21	4	66.38	0	0.00	67.00	4	2,784	0.14%
2020/09/18	1	68.40	0	0.00	66.00	1	2,818	0.04%
2020/09/17	7	67.94	1	67.80	67.90	6	2,913	0.21%
2020/09/16	0	0.00	1	67.70	67.50	-1	2,937	-0.03%
2020/09/15	1	66.90	0	0.00	67.10	1	2,988	0.03%
2020/09/14	1	66.90	0	0.00	66.80	1	3,174	0.03%
2020/09/11	0	0.00	1	65.60	65.60	-1	3,323	-0.03%
2020/09/10	0	0.00	6	66.40	66.20	-6	3,348	-0.18%
2020/09/08	1	66.40	0	0.00	66.50	1	3,428	0.03%
2020/09/07	0	0.00	1	67.50	66.60	-1	3,480	-0.03%
2020/09/04	10	67.14	3	67.07	67.40	7	3,543	0.20%
2020/09/01	1	66.80	0	0.00	66.80	1	3,727	0.03%
2020/08/31	2	68.15	1	68.00	67.70	1	3,730	0.03%
2020/08/26	0	0.00	23	70.20	68.80	-23	4,086	-0.56%
2020/08/25	4	68.60	1	69.30	69.60	3	4,086	0.07%
2020/08/24	3	66.53	5	66.34	66.80	-2	4,102	-0.05%
2020/08/21	8	65.61	16	65.38	65.50	-8	4,226	-0.19%
2020/08/20	18	64.61	44.1	63.25	63.90	-26.1	4,228	-0.62%
2020/08/18	20	71.74	16	71.57	71.40	4	4,154	0.10%
2020/08/17	28	70.90	9	70.40	71.20	19	4,136	0.46%
2020/08/13	9	70.12	7	70.01	69.70	2	4,194	0.05%
2020/08/11	0	0.00	1	69.70	69.50	-1	4,280	-0.02%
2020/08/10	2	68.70	2	68.75	68.60	0	4,306	0.00%
2020/08/07	0	0.00	9	69.59	69.20	-9	4,371	-0.21%
2020/08/06	1	70.50	4	71.30	70.30	-3	4,437	-0.07%
2020/08/05	0	0.00	5	69.74	70.00	-5	4,452	-0.11%
2020/08/04	0	0.00	11	69.44	69.20	-11	4,476	-0.25%
2020/08/03	4	67.30	1	66.70	68.10	3	4,519	0.07%
2020/07/31	5	66.90	2	66.40	66.60	3	4,653	0.06%
2020/07/30	7	68.23	1	67.90	67.60	6	4,744	0.13%
2020/07/29	4	67.85	2	67.85	67.90	2	4,741	0.04%
2020/07/28	4	67.08	13	66.88	66.40	-9	4,731	-0.19%
2020/07/27	15	66.64	5	66.52	66.30	10	4,713	0.21%
2020/07/24	17	68.43	100	68.09	66.50	-83	4,702	-1.77%
2020/07/23	21	70.24	17	69.59	69.50	4	4,661	0.09%
2020/07/22	15	70.90	3	70.90	70.40	12	4,667	0.26%
2020/07/21	9	70.48	11	69.90	70.50	-2	4,689	-0.04%
2020/07/20	6	68.85	37	68.77	68.80	-31	4,672	-0.66%
2020/07/17	15	74.00	9	74.69	73.30	6	4,663	0.13%
2020/07/16	6	73.70	2	74.30	74.30	4	4,623	0.09%
2020/07/15	14	73.94	1	74.00	73.50	13	4,613	0.28%
2020/07/14	16	75.23	0	0.00	74.50	16	4,613	0.35%
2020/07/13	6	75.53	10	76.01	76.60	-4	4,602	-0.09%
2020/07/10	23	74.07	91	73.61	73.50	-68	4,566	-1.49%
2020/07/09	45	76.76	18	76.96	76.20	27	4,497	0.60%
2020/07/08	9	78.24	20	78.12	78.20	-11	4,419	-0.25%
2020/07/07	39	78.07	35	78.54	78.00	4	4,417	0.09%
2020/07/06	46	80.88	38	80.10	80.70	8	4,331	0.18%
2020/07/03	8	76.26	6.1	76.52	76.50	2	4,153	0.05%
2020/07/02	16	74.91	63	74.96	75.50	-47	4,088	-1.15%
2020/07/01	44	74.53	45	74.55	74.20	-1	4,022	-0.02%
2020/06/30	56	73.81	51	73.70	73.60	5	3,903	0.13%
2020/06/29	42	69.88	17	69.93	70.20	25	3,721	0.67%
2020/06/24	23	70.00	37	70.12	69.70	-14	3,703	-0.38%
2020/06/23	27	68.07	13	67.90	68.20	14	3,621	0.39%
2020/06/22	47	68.35	19	68.74	67.80	28	3,592	0.78%
2020/06/19	40	69.46	46	69.05	68.90	-6	3,544	-0.17%
2020/06/18	35	66.35	52	66.55	67.50	-17	3,367	-0.50%
2020/06/17	40	64.65	28	64.54	65.20	12	3,229	0.37%
2020/06/16	38	65.22	13	64.88	64.80	25	3,239	0.77%
2020/06/15	40	63.87	45	64.25	64.20	-5	3,250	-0.15%
2020/06/12	9	61.81	5	62.36	63.00	4	3,217	0.12%
2020/06/11	20	64.20	3	64.57	63.40	17	3,183	0.53%
2020/06/10	27	65.76	13	66.15	66.00	14	3,142	0.45%
2020/06/09	6	64.55	0	0.00	64.30	6	3,041	0.20%
2020/06/08	3	64.40	6	64.45	64.20	-3	3,047	-0.10%
2020/06/05	5	63.70	0	0.00	64.20	5	3,031	0.16%
2020/06/04	6	63.75	2	63.75	63.60	4	3,030	0.13%
2020/06/03	80	66.33	27	65.26	64.50	53	2,990	1.77%
2020/06/02	26	63.49	13	64.17	65.30	13	2,782	0.47%
2020/06/01	9	62.86	10	62.78	62.50	-1	2,682	-0.04%
2020/05/28	13	63.02	7	63.80	61.80	6	2,616	0.23%
2020/05/27	0	0.00	1	61.80	61.50	-1	2,490	-0.04%
2020/05/26	4	62.30	2	61.95	61.60	2	2,497	0.08%
2020/05/25	4	61.43	0	0.00	62.00	4	2,482	0.16%
2020/05/22	20	62.25	21	61.92	61.00	-1	2,467	-0.04%
2020/05/21	23	62.71	9	62.61	62.60	14	2,445	0.57%
2020/05/20	20	61.76	28	61.97	62.50	-8	2,388	-0.33%
2020/05/19	10	61.99	19	61.81	61.50	-9	2,340	-0.38%
2020/05/18	25	62.06	25	61.98	61.80	0	2,313	0.00%
2020/05/15	15	60.59	8	60.68	61.10	7	2,245	0.31%
2020/05/14	13	61.55	21	61.30	59.70	-8	2,213	-0.36%
2020/05/13	5	62.28	4	62.18	61.50	1	2,209	0.05%
2020/05/12	2	60.45	1	60.60	61.20	1	2,145	0.05%
2020/05/11	12	60.03	0	0.00	60.40	12	2,131	0.56%
2020/05/08	2	61.25	4	60.20	60.40	-2	2,139	-0.09%
2020/05/07	7	61.33	14	61.45	61.80	-7	2,069	-0.34%
2020/05/06	3	57.00	15	57.51	58.10	-12	1,943	-0.62%
2020/05/05	0	0.00	1	53.00	52.90	-1	1,834	-0.05%
2020/05/04	0	0.00	2	53.20	53.00	-2	1,835	-0.11%
2020/04/30	4	52.75	0	0.00	52.90	4	1,834	0.22%
2020/04/29	0.1	53.00	5	52.50	52.30	-4.9	1,842	-0.27%
2020/04/28	2	52.65	29	52.11	52.00	-27	1,845	-1.46%
2020/04/27	12	53.12	33	52.82	52.70	-21	1,863	-1.13%
2020/04/24	3	52.73	1	51.70	52.70	2	1,842	0.11%
2020/04/22	1	50.50	0	0.00	51.50	1	1,805	0.06%
2020/04/21	29	53.49	3	52.90	51.50	26	1,794	1.45%
2020/04/20	0	0.00	4	52.65	53.50	-4	1,773	-0.23%
2020/04/17	13	53.54	15	53.23	53.00	-2	1,762	-0.11%
2020/04/16	6	53.03	6	52.83	53.60	0	1,752	0.00%
2020/04/15	7	52.49	2	52.30	52.20	5	1,720	0.29%
2020/04/14	0	0.00	2	52.10	52.20	-2	1,712	-0.12%
2020/04/13	1	52.10	8	52.30	51.00	-7	1,698	-0.41%
2020/04/10	11	52.01	7	50.87	51.70	4	1,680	0.24%
2020/04/09	39	51.06	5	51.08	51.20	34	1,635	2.08%
2020/04/08	1	49.60	1	49.30	49.80	0	1,617	0.00%
2020/04/07	0	0.00	12	49.99	49.60	-12	1,644	-0.73%
2020/04/06	16	46.86	2	46.60	49.35	14	1,612	0.87%
2020/03/31	7	45.71	2	45.78	45.20	5	1,589	0.31%
2020/03/30	2	46.10	7	45.83	45.85	-5	1,633	-0.31%
2020/03/27	7	44.96	0	0.00	44.50	7	1,597	0.44%
2020/03/26	0	0.00	4	42.61	42.50	-4	1,553	-0.26%
2020/03/25	7	41.89	0	0.00	41.65	7	1,562	0.45%
2020/03/23	1	39.50	6	39.13	39.10	-5	1,550	-0.32%
2020/03/20	3	39.95	2	41.70	41.55	1	1,539	0.06%
2020/03/19	5	37.40	2	37.73	39.50	3	1,500	0.20%
2020/03/18	0	0.00	1	43.15	41.20	-1	1,457	-0.07%
2020/03/17	1	43.50	1	42.55	43.00	0	1,447	0.00%
2020/03/16	2	45.00	3	45.50	45.00	-1	1,425	-0.07%
2020/03/13	7	43.86	3	43.88	44.50	4	1,401	0.29%
2020/03/12	10	49.83	3	50.13	48.60	7	1,351	0.52%
2020/03/11	3	54.53	3	55.40	53.10	0	1,314	0.00%
2020/03/10	4	53.85	0	0.00	55.00	4	1,308	0.31%
2020/03/09	0	0.00	4	57.70	55.30	-4	1,285	-0.31%
2020/03/04	0	0.00	1	58.10	58.20	-1	1,267	-0.08%
2020/03/03	9	59.01	1	58.10	58.10	8	1,269	0.63%
2020/03/02	0	0.00	1	57.80	58.40	-1	1,256	-0.08%
2020/02/27	1	57.30	2	59.10	57.30	-1	1,272	-0.08%
2020/02/25	1	57.10	0	0.00	57.10	1	1,242	0.08%
2020/02/21	0	0.00	1	58.60	58.40	-1	1,225	-0.08%
2020/02/18	0	0.00	1	59.40	59.40	-1	1,209	-0.08%
2020/02/17	0	0.00	1	58.90	58.90	-1	1,195	-0.08%
2020/02/14	6	59.88	2	59.75	59.30	4	1,192	0.34%
2020/02/13	0	0.00	8	57.74	58.40	-8	1,121	-0.71%
2020/02/12	6	58.30	11	58.36	58.10	-5	1,112	-0.45%
2020/02/11	18	57.13	12	57.12	58.20	6	1,077	0.56%
2020/02/07	3	53.67	5	53.70	53.40	-2	1,035	-0.19%
2020/02/06	13	52.12	0	0.00	52.00	13	1,005	1.29%
2020/02/04	1.1	52.72	0	0.00	52.60	1.1	998	0.11%
2020/02/03	0	0.00	1	53.80	52.10	-1	991	-0.10%
2020/01/31	2	56.20	3	56.10	56.10	-1	970	-0.10%
2020/01/30	3	56.83	3	57.77	55.60	0	961	0.00%
2020/01/20	0	0.00	1	59.50	59.40	-1	922	-0.11%
2020/01/17	2	59.40	1	59.50	59.50	1	918	0.11%
2020/01/15	2	59.45	4	59.80	59.40	-2	923	-0.22%
2020/01/14	4	59.70	0	0.00	59.60	4	913	0.44%
2020/01/13	3	58.80	2	58.60	58.80	1	905	0.11%
2020/01/09	0	0.00	1	58.60	58.10	-1	908	-0.11%
2020/01/08	2	57.80	5	57.80	57.70	-3	914	-0.33%
2020/01/07	0	0.00	2	58.10	58.40	-2	906	-0.22%
2020/01/06	2	58.80	8	58.89	58.90	-6	899	-0.67%
2020/01/03	2	59.45	3	59.53	59.40	-1	903	-0.11%
2020/01/02	1	60.70	2	60.60	60.50	-1	902	-0.11%
2019/12/31	5	60.30	9	60.31	60.10	-4	873	-0.46%
2019/12/30	1	59.30	22	59.53	59.20	-21	839	-2.50%
2019/12/27	9	59.60	0	0.00	59.60	9	833	1.08%
2019/12/26	0	0.00	5	60.48	60.00	-5	835	-0.60%
2019/12/25	9	60.13	10	59.83	60.10	-1	828	-0.12%
2019/12/24	0	0.00	13	58.80	58.70	-13	786	-1.65%
2019/12/23	1	59.50	1	59.10	58.70	0	788	0.00%
2019/12/20	3	59.07	2	59.00	59.20	1	788	0.13%
2019/12/19	2	58.00	5	57.60	58.80	-3	787	-0.38%
2019/12/17	1	57.20	0	0.00	57.30	1	771	0.13%
2019/12/16	0	0.00	2	57.70	57.50	-2	768	-0.26%
2019/12/13	4	57.18	1	57.20	57.10	3	767	0.39%
2019/12/12	12	57.53	11	57.96	57.50	1	775	0.13%
2019/12/11	0	0.00	1	57.90	57.80	-1	780	-0.13%
2019/12/10	2	58.00	1	58.00	57.90	1	779	0.13%
2019/12/06	1	58.50	0	0.00	58.10	1	776	0.13%
2019/12/05	1	58.80	0	0.00	58.40	1	779	0.13%
2019/12/02	2	58.05	1	57.70	57.70	1	789	0.13%
2019/11/29	1	58.60	0	0.00	58.80	1	783	0.13%
2019/11/28	1	58.80	0	0.00	58.60	1	807	0.12%
2019/11/27	1	59.90	9	59.78	59.40	-8	800	-1.00%
2019/11/26	14	60.01	3	59.57	59.80	11	796	1.38%
2019/11/22	1	59.10	0	0.00	58.80	1	775	0.13%
2019/11/20	3	58.77	7	59.29	58.80	-4	776	-0.51%
2019/11/19	7	59.09	0	0.00	59.10	7	781	0.90%
2019/11/18	6	59.00	2	59.05	58.50	4	797	0.50%
2019/11/15	6	59.07	2	59.30	58.90	4	800	0.50%
2019/11/14	1	57.90	0	0.00	58.00	1	792	0.13%
2019/11/13	1	57.80	4	58.40	58.30	-3	797	-0.38%
2019/11/12	1	57.60	0	0.00	57.20	1	798	0.13%
2019/11/11	3	57.40	1	57.40	57.00	2	837	0.24%
2019/11/08	0	0.00	1	58.70	58.60	-1	834	-0.12%
2019/11/07	2	59.35	2	59.70	58.80	0	844	0.00%
2019/11/01	2	58.90	0	0.00	59.00	2	854	0.23%
2019/10/31	0	0.00	2	58.00	57.90	-2	854	-0.23%
2019/10/29	0	0.00	6	57.93	57.90	-6	855	-0.70%
2019/10/28	4	58.40	7	58.10	58.20	-3	855	-0.35%
2019/10/25	1	58.90	0	0.00	58.70	1	856	0.12%
2019/10/24	0	0.00	7	59.00	59.20	-7	868	-0.81%
2019/10/23	2	58.80	1	59.20	58.60	1	882	0.11%
2019/10/22	2	60.10	1	60.10	60.00	1	882	0.11%
2019/10/21	1	60.20	0	0.00	59.80	1	887	0.11%
2019/10/18	6	59.90	1	59.70	59.90	5	893	0.56%
2019/10/17	2	58.55	1	58.50	58.90	1	887	0.11%
2019/10/16	2	57.90	0	0.00	57.90	2	904	0.22%
2019/10/15	0	0.00	3	57.30	57.10	-3	932	-0.32%
2019/10/08	1	57.10	0	0.00	56.60	1	977	0.10%
2019/10/07	10	58.00	4	58.20	58.00	6	1,010	0.59%
2019/10/04	6	58.85	0	0.00	58.20	6	1,065	0.56%
2019/10/02	2	58.90	0	0.00	58.90	2	1,137	0.18%
2019/09/27	1	58.40	7	59.90	59.70	-6	1,157	-0.52%
2019/09/26	2	58.60	0	0.00	58.50	2	1,159	0.17%
2019/09/23	0	0.00	1	58.60	58.70	-1	1,198	-0.08%
2019/09/20	0	0.00	4	59.20	59.20	-4	1,226	-0.33%
2019/09/18	5	58.66	0	0.00	58.30	5	1,279	0.39%
2019/09/17	3	58.40	3	58.77	58.10	0	1,334	0.00%
2019/09/16	2	59.35	0	0.00	59.10	2	1,388	0.14%
2019/09/11	0	0.00	1	60.20	60.10	-1	1,447	-0.07%
2019/09/10	1	60.40	0	0.00	60.10	1	1,488	0.07%
2019/09/09	1	60.90	0	0.00	60.50	1	1,531	0.07%
2019/09/06	1	61.80	0	0.00	61.50	1	1,542	0.06%
2019/09/05	5	61.70	1	62.10	61.50	4	1,598	0.25%
2019/09/04	2	61.90	2	62.00	61.80	0	1,655	0.00%
2019/09/02	5	62.98	3	63.03	63.40	2	1,691	0.12%
2019/08/30	1	61.10	0	0.00	61.10	1	1,678	0.06%
2019/08/29	1	61.10	0	0.00	61.10	1	1,701	0.06%
2019/08/28	0	0.00	1	61.40	61.50	-1	1,707	-0.06%
2019/08/27	3	60.03	4	60.53	60.70	-1	1,708	-0.06%
2019/08/26	2.1	59.80	0	0.00	59.20	2.1	1,718	0.12%
2019/08/23	1	61.00	1	60.60	60.70	0	1,721	0.00%
2019/08/22	3	61.07	6	61.55	61.00	-3	1,739	-0.17%
2019/08/21	1	61.60	1	61.80	61.30	0	1,774	0.00%
2019/08/20	5.1	60.50	5	60.20	60.10	0.1	1,758	0.00%
2019/08/19	1	60.70	0	0.00	60.20	1	1,767	0.06%
2019/08/16	0.1	61.20	0	0.00	60.70	0.1	1,777	0.00%
2019/08/15	1	61.60	1	60.00	61.20	0	1,779	0.00%
2019/08/14	2.1	61.10	1	61.80	60.80	1.1	1,778	0.06%
2019/08/13	2.1	63.20	0	0.00	62.70	2.1	1,743	0.12%
2019/08/12	1	64.50	0	0.00	63.70	1	1,753	0.06%
2019/08/08	0	0.00	2	63.75	64.00	-2	1,761	-0.11%
2019/08/07	1	63.50	0	0.00	63.00	1	1,792	0.06%
2019/08/06	1	61.50	1	62.20	62.60	0	1,835	0.00%
2019/08/05	1	65.10	3	64.10	63.80	-2	1,886	-0.11%
2019/08/02	1	65.90	1	66.70	65.80	0	1,979	0.00%
2019/08/01	1	66.90	0	0.00	67.00	1	2,037	0.05%
2019/07/30	2	67.55	0	0.00	67.30	2	2,097	0.10%
2019/07/29	1	67.80	10	67.78	68.10	-9	2,127	-0.42%
2019/07/25	0	0.00	2	68.65	68.90	-2	2,228	-0.09%
2019/07/22	3	69.03	6	68.67	68.40	-3	2,215	-0.14%
2019/07/19	0	0.00	10	68.34	68.60	-10	2,211	-0.45%
2019/07/18	2	69.20	4	68.65	68.00	-2	2,203	-0.09%
2019/07/17	5	69.14	1	68.90	69.00	4	2,185	0.18%
2019/07/16	8	68.10	5	68.30	68.20	3	2,160	0.14%
2019/07/12	3	67.63	4	67.58	67.50	-1	2,138	-0.05%
2019/07/11	4	66.98	7	67.30	67.00	-3	2,128	-0.14%
2019/07/10	5	67.60	0	0.00	68.00	5	2,090	0.24%
2019/07/08	4	68.73	4	68.95	69.80	0	2,032	0.00%
2019/07/05	5	68.70	0	0.00	68.60	5	2,008	0.25%
2019/07/04	3	67.60	1	67.50	67.60	2	1,997	0.10%
2019/07/03	11	67.58	11	67.00	67.10	0	1,994	0.00%
2019/07/02	0	0.00	1	67.30	67.50	-1	2,012	-0.05%
2019/06/28	3	66.17	2	66.10	66.00	1	2,001	0.05%
2019/06/27	4	67.08	0	0.00	66.80	4	1,987	0.20%
2019/06/26	1	68.20	0	0.00	67.10	1	1,973	0.05%
2019/06/25	2	68.25	1	68.40	67.70	1	1,965	0.05%
2019/06/24	3	68.53	4	68.63	69.20	-1	1,935	-0.05%
2019/06/21	5	74.20	0	0.00	73.40	5	1,889	0.26%
2019/06/20	1	73.20	0	0.00	73.20	1	1,840	0.05%
2019/06/19	2	72.20	2	72.80	72.40	0	1,868	0.00%
2019/06/18	3	71.03	0	0.00	71.80	3	2,009	0.15%
2019/06/17	1	70.00	5	70.08	70.50	-4	1,990	-0.20%
2019/06/14	1	68.70	0	0.00	68.90	1	1,964	0.05%
2019/06/13	5	68.30	0	0.00	68.80	5	1,967	0.25%
2019/06/12	1	67.90	3	67.40	69.70	-2	1,949	-0.10%
2019/06/11	3	67.50	1	67.80	67.70	2	1,919	0.10%
2019/06/10	0	0.00	1	68.00	68.00	-1	1,937	-0.05%
2019/06/06	0	0.00	4	66.28	67.10	-4	1,968	-0.20%
2019/06/05	2	66.20	2	67.40	66.10	0	2,015	0.00%
2019/06/04	1	67.60	0	0.00	67.70	1	2,164	0.05%
2019/06/03	3	68.10	3	68.57	68.20	0	2,183	0.00%
2019/05/31	2	69.15	6	69.25	68.60	-4	2,187	-0.18%
2019/05/30	0	0.00	1	69.00	68.90	-1	2,231	-0.04%
2019/05/29	7	68.31	1	68.50	67.60	6	2,294	0.26%
2019/05/28	3	68.40	5	68.16	68.90	-2	2,292	-0.09%
2019/05/27	3	65.60	1	66.00	66.20	2	2,289	0.09%
2019/05/24	3	65.53	2	66.55	65.30	1	2,301	0.04%
2019/05/23	3	65.70	1	65.70	65.70	2	2,299	0.09%
2019/05/21	1.1	65.00	1	64.20	64.70	0.1	2,312	0.00%
2019/05/20	1	65.00	0	0.00	65.00	1	2,331	0.04%
2019/05/17	1	65.70	0	0.00	64.40	1	2,356	0.04%
2019/05/16	1	65.80	3	66.00	65.50	-2	2,368	-0.08%
2019/05/15	1	66.80	1	66.80	66.00	0	2,369	0.00%
2019/05/14	6	64.13	8	64.59	65.30	-2	2,374	-0.08%
2019/05/13	7	68.66	4	67.98	65.00	3	2,366	0.13%
2019/05/10	18	72.66	20	73.39	71.20	-2	2,312	-0.09%
2019/05/09	7	78.01	8	78.19	76.40	-1	2,228	-0.04%
2019/05/08	19	77.19	13	77.58	78.00	6	2,178	0.28%
2019/05/07	12	77.44	0	0.00	77.50	12	2,165	0.55%
2019/05/06	4	76.35	1	77.60	76.10	3	2,197	0.14%
2019/05/03	0	0.00	1	78.80	78.10	-1	2,216	-0.05%
2019/05/02	0	0.00	4	77.98	77.90	-4	2,177	-0.18%
2019/04/30	0	0.00	1	75.20	75.50	-1	2,145	-0.05%
2019/04/29	0	0.00	1	74.80	74.60	-1	2,176	-0.05%
2019/04/26	0	0.00	2	74.20	74.50	-2	2,409	-0.08%
2019/04/25	2	73.90	1	73.70	74.60	1	2,529	0.04%
2019/04/24	1	74.10	0	0.00	73.60	1	2,533	0.04%
2019/04/23	1	74.10	1	74.20	74.10	0	2,539	0.00%
2019/04/22	1	73.70	0	0.00	73.50	1	2,534	0.04%
2019/04/17	0	0.00	1	76.40	75.80	-1	2,619	-0.04%
2019/04/16	0	0.00	1	75.50	75.80	-1	2,659	-0.04%
2019/04/15	5	75.50	16	75.52	75.20	-11	2,663	-0.41%
2019/04/12	1	76.40	0	0.00	76.40	1	2,654	0.04%
2019/04/10	2	77.20	0	0.00	77.20	2	2,656	0.08%
2019/04/09	0	0.00	11	78.44	78.10	-11	2,686	-0.41%
2019/04/08	13	78.65	12	78.91	78.60	1	2,744	0.04%
2019/04/03	11	78.02	0	0.00	78.00	11	2,724	0.40%
2019/04/02	15	77.97	5	77.48	77.30	10	2,723	0.37%
2019/03/29	0	0.00	1	77.10	77.50	-1	2,721	-0.04%
2019/03/28	2	76.40	3	76.00	76.00	-1	2,744	-0.04%
2019/03/27	1	77.00	0	0.00	76.60	1	2,763	0.04%
2019/03/26	3	76.53	5	76.60	76.30	-2	2,823	-0.07%
2019/03/25	1	76.30	1	78.00	76.40	0	2,851	0.00%
2019/03/22	8	78.34	2	77.80	78.10	6	2,902	0.21%
2019/03/21	27	79.91	35	81.23	79.20	-8	2,870	-0.28%
2019/03/20	10	78.31	3	78.30	78.50	7	2,721	0.26%
2019/03/19	0	0.00	4	77.38	77.50	-4	2,731	-0.15%
2019/03/18	0	0.00	1	77.50	77.30	-1	2,780	-0.04%
2019/03/15	1	77.40	7	77.94	77.30	-6	2,810	-0.21%
2019/03/14	2	79.30	3.1	78.70	78.50	-1.1	2,825	-0.04%
2019/03/13	3	78.63	8	78.68	78.30	-5	2,905	-0.17%
2019/03/12	7	78.81	11	78.57	77.60	-4	2,904	-0.14%
2019/03/11	8	77.65	3	77.90	78.30	5	2,904	0.17%
2019/03/08	18	77.79	20	77.14	76.60	-2	2,901	-0.07%
2019/03/07	5	76.40	6	75.88	74.90	-1	2,770	-0.04%
2019/03/06	0	0.00	2	75.80	75.90	-2	2,805	-0.07%
2019/03/05	5	76.50	2	76.05	75.80	3	2,873	0.10%
2019/03/04	7	76.33	9	76.37	76.30	-2	2,850	-0.07%
2019/02/27	2	74.40	1	74.60	74.40	1	2,825	0.04%
2019/02/26	5	74.90	11	74.98	74.00	-6	2,839	-0.21%
2019/02/25	0	0.00	1	74.40	73.90	-1	2,855	-0.04%
2019/02/20	1	73.90	0	0.00	72.80	1	2,975	0.03%
2019/02/19	0	0.00	1	72.90	73.50	-1	3,012	-0.03%
2019/02/18	2	71.60	6	71.48	71.50	-4	3,041	-0.13%
2019/02/14	2	74.30	2	74.20	74.40	0	3,133	0.00%
2019/02/13	10	73.82	0.3	73.80	73.80	9.7	3,155	0.31%
2019/02/12	2	74.10	0	0.00	73.30	2	3,316	0.06%
2019/02/11	6	75.33	0	0.00	75.00	6	3,353	0.18%
2019/01/30	1	76.50	0	0.00	76.30	1	3,433	0.03%
2019/01/29	13	75.70	1	75.90	76.30	12	3,523	0.34%
2019/01/28	4	75.18	3	75.70	75.50	1	3,617	0.03%
2019/01/25	4	76.55	7	76.56	76.30	-3	3,645	-0.08%
2019/01/24	5	79.00	6	78.15	77.40	-1	3,687	-0.03%
2019/01/23	1	78.20	0	0.00	78.30	1	3,698	0.03%
2019/01/22	0	0.00	2	77.95	77.50	-2	3,710	-0.05%
2019/01/21	8	77.60	14	76.96	77.30	-6	3,709	-0.16%
2019/01/18	38	79.49	12	79.95	77.20	26	3,689	0.70%
2019/01/17	3	78.10	12	77.38	78.40	-9	3,472	-0.26%
2019/01/16	1	74.90	0	0.00	74.60	1	3,375	0.03%
2019/01/15	0	0.00	1	73.70	74.40	-1	3,390	-0.03%
2019/01/11	0	0.00	13	73.02	73.50	-13	3,444	-0.38%
2019/01/10	10	74.10	6	73.92	73.70	4	3,425	0.12%
2019/01/09	0.1	76.50	7	76.90	76.70	-7	3,393	-0.20%
2019/01/08	4	76.75	10	76.14	76.10	-6	3,392	-0.18%
2019/01/07	3	75.93	1	75.70	75.80	2	3,376	0.06%
2019/01/04	2	73.50	1	73.30	74.50	1	3,456	0.03%
2019/01/03	0	0.00	1	75.50	74.40	-1	3,460	-0.03%
2019/01/02	3	74.60	0	0.00	74.80	3	3,470	0.09%
2018/12/28	18	75.18	17	74.88	75.00	1	3,484	0.03%
2018/12/27	9	76.83	12	76.88	76.50	-3	3,484	-0.09%
2018/12/26	3	74.80	2	75.10	74.00	1	3,427	0.03%
2018/12/25	1	74.30	1	74.10	74.70	0	3,416	0.00%
2018/12/24	1	76.00	0	0.00	75.40	1	3,407	0.03%
2018/12/22	0	0.00	1	76.80	75.80	-1	3,409	-0.03%
2018/12/21	3	75.47	2	75.70	76.10	1	3,426	0.03%
2018/12/20	1	75.40	10	74.20	73.90	-9	3,477	-0.26%
2018/12/19	5	76.50	4	75.20	74.80	1	3,462	0.03%
2018/12/18	1	78.30	3	78.10	77.70	-2	3,436	-0.06%
2018/12/17	10	79.79	23	79.58	78.70	-13	3,408	-0.38%
2018/12/14	2	77.70	0	0.00	78.10	2	3,350	0.06%
2018/12/13	1	78.60	10	78.35	77.80	-9	3,345	-0.27%
2018/12/12	1	78.70	1	78.50	78.10	0	3,326	0.00%
2018/12/11	18	78.52	6	78.68	78.20	12	3,336	0.36%
2018/12/10	0	0.00	7	76.80	77.00	-7	3,333	-0.21%
2018/12/07	1	74.90	3	74.93	75.70	-2	3,292	-0.06%
2018/12/06	6	74.78	5	74.20	73.00	1	3,261	0.03%
2018/12/05	0	0.00	2	76.05	78.00	-2	3,165	-0.06%
2018/12/04	1	77.70	12	77.87	77.10	-11	3,163	-0.35%
2018/12/03	1	77.40	5.1	77.62	77.90	-4.1	3,156	-0.13%
2018/11/30	5	75.60	7.1	75.25	76.00	-2.1	3,114	-0.07%
2018/11/29	16	75.61	3	75.63	74.30	13	3,089	0.42%
2018/11/28	2	74.00	5.1	73.25	74.00	-3.1	3,045	-0.10%
2018/11/27	0	0.00	4.1	71.75	72.10	-4.1	2,998	-0.14%
2018/11/26	1	71.50	5	70.86	71.50	-4	2,978	-0.13%
2018/11/23	5	68.54	4	68.53	68.40	1	2,966	0.03%
2018/11/22	2	70.95	8	70.79	69.30	-6	3,072	-0.20%
2018/11/21	3	70.90	18	70.91	71.70	-15	3,042	-0.49%
2018/11/20	2	69.60	12	69.22	69.60	-10	2,999	-0.33%
2018/11/19	1	68.40	4	68.10	69.30	-3	2,978	-0.10%
2018/11/15	4	66.83	13	67.02	67.10	-9	2,920	-0.31%
2018/11/14	5	66.12	3	66.53	65.50	2	2,898	0.07%
2018/11/13	6	64.87	22	65.46	66.20	-16	2,870	-0.56%
2018/11/12	5	64.48	3	64.57	64.40	2	2,895	0.07%
2018/11/09	55	65.75	16	65.08	65.30	39	2,911	1.34%
2018/11/08	4	64.25	2	63.70	63.20	2	2,768	0.07%
2018/11/07	12	63.40	15	64.60	64.20	-3	2,763	-0.11%
2018/11/06	8	62.31	2	62.80	61.50	6	2,824	0.21%
2018/11/05	18	62.36	17	61.86	61.60	1	3,068	0.03%
2018/11/02	6	60.25	9	59.91	59.10	-3	3,064	-0.10%
2018/11/01	10	58.80	5	58.80	59.10	5	3,096	0.16%
2018/10/31	1	53.60	5	55.70	56.90	-4	3,100	-0.13%
2018/10/30	3	52.70	2	52.70	52.00	1	3,059	0.03%
2018/10/29	3	53.67	0	0.00	53.20	3	3,073	0.10%
2018/10/26	0	0.00	2	55.70	55.40	-2	3,076	-0.07%
2018/10/25	0	0.00	1	55.20	55.10	-1	3,081	-0.03%
2018/10/24	0	0.00	4	56.33	56.60	-4	3,095	-0.13%
2018/10/23	3	58.10	0	0.00	57.60	3	3,109	0.10%
2018/10/22	3	58.77	3	58.47	59.50	0	3,102	0.00%
2018/10/19	2	54.75	4	54.35	55.90	-2	3,074	-0.07%
2018/10/16	5	56.22	2	55.95	55.70	3	3,129	0.10%
2018/10/15	0.1	54.40	4	54.68	54.50	-3.9	3,111	-0.13%
2018/10/12	7	52.47	3	54.27	54.20	4	3,089	0.13%
2018/10/11	4	58.28	1	57.70	57.70	3	3,012	0.10%
2018/10/09	3	63.37	9	64.23	64.10	-6	3,001	-0.20%
2018/10/08	3.1	62.41	0	0.00	62.80	3.1	2,996	0.10%
2018/10/05	5	63.36	1	66.00	62.80	4	3,024	0.13%
2018/10/04	0	0.00	1	67.90	67.00	-1	3,004	-0.03%
2018/10/03	1	68.60	0	0.00	67.90	1	3,015	0.03%
2018/10/02	0	0.00	1	69.20	68.50	-1	3,057	-0.03%
2018/10/01	0	0.00	11	69.63	69.10	-11	3,091	-0.36%
2018/09/28	12	69.43	0	0.00	69.40	12	3,137	0.38%
2018/09/27	12	70.57	5	70.76	69.80	7	3,194	0.22%
2018/09/26	0	0.00	10	68.10	69.00	-10	3,150	-0.32%
2018/09/25	0	0.00	1	68.20	68.00	-1	3,177	-0.03%
2018/09/21	2	67.80	4	67.60	67.50	-2	3,171	-0.06%
2018/09/19	0	0.00	2	68.70	69.00	-2	3,195	-0.06%
2018/09/18	3	67.70	0	0.00	68.20	3	3,231	0.09%
2018/09/17	7	69.50	19	69.76	68.80	-12	3,239	-0.37%
2018/09/14	10	68.07	3	68.20	68.70	7	3,239	0.22%
2018/09/13	1.1	65.81	0	0.00	65.50	1.1	3,216	0.03%
2018/09/12	1	64.00	0	0.00	66.00	1	3,248	0.03%
2018/09/11	10	65.50	0	0.00	66.80	10	3,308	0.30%
2018/09/10	5	66.30	2	65.30	65.00	3	3,350	0.09%
2018/09/06	1	67.90	0	0.00	68.10	1	3,680	0.03%
2018/09/05	6	67.67	1	67.60	67.60	5	4,069	0.12%
2018/09/04	0	0.00	1	68.00	68.90	-1	4,115	-0.02%
2018/09/03	1	67.50	0	0.00	68.00	1	4,216	0.02%
2018/08/29	6	68.35	2	68.15	69.20	4	4,462	0.09%
2018/08/28	1	71.90	1	73.00	71.70	0	4,382	0.00%
2018/08/27	0	0.00	10	72.53	73.00	-10	4,448	-0.22%
2018/08/24	0	0.00	1	73.20	72.60	-1	4,492	-0.02%
2018/08/23	3	74.30	7	74.07	72.70	-4	4,622	-0.09%
2018/08/22	6	75.58	4	75.43	74.00	2	4,731	0.04%
2018/08/21	1	76.00	1	75.80	76.50	0	4,873	0.00%
2018/08/20	3	75.60	4	75.80	75.60	-1	5,106	-0.02%
2018/08/17	16	76.59	18	76.30	74.70	-2	5,578	-0.04%
2018/08/16	13	74.54	12	74.03	74.70	1	5,763	0.02%
2018/08/15	9	75.49	4	75.60	75.30	5	5,826	0.09%
2018/08/14	12	75.37	17	74.46	75.30	-5	6,040	-0.08%
2018/08/13	12	73.53	12	73.41	74.20	0	6,279	0.00%
2018/08/10	43	76.35	48	76.83	72.10	-5	6,857	-0.07%
2018/08/09	2	75.85	6	75.68	75.70	-4	6,825	-0.06%
2018/08/08	5	75.04	6	75.22	74.50	-1	6,894	-0.01%
2018/08/07	5	74.02	8	73.86	73.90	-3	6,879	-0.04%
2018/08/06	2	71.80	0	0.00	72.00	2	6,837	0.03%
2018/08/03	3	69.57	5	70.40	71.60	-2	6,880	-0.03%
2018/08/02	3	69.13	0	0.00	68.90	3	6,983	0.04%
2018/08/01	1	71.20	11	71.22	71.00	-10	6,988	-0.14%
2018/07/31	11	71.40	2	71.40	71.40	9	7,005	0.13%
2018/07/30	0	0.00	11	70.81	70.40	-11	7,019	-0.16%
2018/07/27	12	70.30	11	70.86	70.30	1	7,055	0.01%
2018/07/26	11	70.20	38	70.30	70.20	-27	7,211	-0.37%
2018/07/25	15	70.32	1	69.40	69.40	14	7,276	0.19%
2018/07/24	3	68.00	1	68.40	68.90	2	7,359	0.03%
2018/07/23	5	66.80	3	66.53	66.50	2	7,377	0.03%
2018/07/20	2	68.30	0	0.00	68.10	2	7,387	0.03%
2018/07/18	1	68.60	1	68.70	68.70	0	7,475	0.00%
2018/07/17	1	70.80	1	70.50	69.50	0	7,488	0.00%
2018/07/13	5	71.14	4	71.13	70.90	1	7,530	0.01%
2018/07/12	10	69.99	0	0.00	69.60	10	7,555	0.13%
2018/07/11	3	69.70	0	0.00	69.30	3	7,670	0.04%
2018/07/10	3	69.47	4	70.05	70.20	-1	7,735	-0.01%
2018/07/09	2	69.35	2	68.50	70.00	0	7,722	0.00%
2018/07/06	7	67.36	4	67.48	68.50	3	7,741	0.04%
2018/07/05	4.1	68.40	3	68.10	66.10	1.1	7,699	0.01%
2018/07/04	11	70.62	0	0.00	70.40	11	7,711	0.14%
2018/07/03	5	75.78	8	74.31	72.40	-3	7,721	-0.04%
2018/07/02	2	75.70	15	77.49	75.00	-13	7,740	-0.17%
2018/06/29	14	77.25	0	0.00	77.30	14	7,766	0.18%
2018/06/28	5	75.80	2	76.05	75.20	3	7,827	0.04%
2018/06/27	7	77.76	1	78.20	76.30	6	7,895	0.08%
2018/06/26	6	75.67	12	75.48	77.00	-6	7,873	-0.08%
2018/06/25	0	0.00	13	75.91	76.30	-13	7,899	-0.16%
2018/06/22	6	75.02	2	74.25	74.60	4	7,905	0.05%
2018/06/21	5	76.80	4	76.58	75.80	1	7,918	0.01%
2018/06/20	3	75.43	2	75.45	75.30	1	7,923	0.01%
2018/06/19	4	78.58	2	77.75	77.50	2	7,879	0.03%
2018/06/15	4.3	79.11	9	78.73	79.30	-4.7	7,875	-0.06%
2018/06/14	41	82.33	19	80.49	79.00	22	7,838	0.28%
2018/06/13	16	81.41	22	82.10	82.70	-6	7,564	-0.08%
2018/06/12	4	78.03	4	78.20	77.70	0	7,416	0.00%
2018/06/11	5	77.84	6	78.00	77.70	-1	7,395	-0.01%
2018/06/08	4	78.90	21	79.33	79.30	-17	7,358	-0.23%
2018/06/07	22	79.41	27	81.05	79.00	-5	7,350	-0.07%
2018/06/06	59	79.69	7	79.49	81.00	52	7,473	0.70%
2018/06/05	3	77.47	4	78.05	77.20	-1	7,371	-0.01%
2018/06/04	6	78.58	3	78.37	77.90	3	7,364	0.04%
2018/06/01	4	76.98	10	77.04	77.50	-6	7,330	-0.08%
2018/05/31	14	78.87	15	78.83	76.60	-1	7,360	-0.01%
2018/05/30	12	77.72	45	77.34	78.30	-33	7,275	-0.45%
2018/05/29	31	78.80	13	79.06	77.70	18	7,266	0.25%
2018/05/28	14	83.32	17	82.41	80.70	-3	7,153	-0.04%
2018/05/25	36	82.58	50	82.70	82.00	-14	6,946	-0.20%
2018/05/24	32	79.12	70.1	78.89	78.90	-38.1	6,501	-0.59%
2018/05/23	7	77.23	35	77.60	77.70	-28	6,350	-0.44%
2018/05/22	31	78.01	22	77.75	77.80	9	6,445	0.14%
2018/05/21	31	77.57	18	78.82	76.00	13	6,596	0.20%
2018/05/18	110	78.26	68.1	77.77	77.00	42	6,560	0.64%	大買/
2018/05/17	37	72.69	18	72.83	75.00	19	5,997	0.32%
2018/05/16	28	68.46	18	68.40	68.20	10	5,804	0.17%
2018/05/15	7	65.71	11	65.98	65.30	-4	5,714	-0.07%
2018/05/14	1	66.00	3	63.90	64.30	-2	5,849	-0.03%
2018/05/11	5	65.78	18	65.48	65.30	-13	5,881	-0.22%
2018/05/10	7	64.27	11	65.97	65.30	-4	5,889	-0.07%
2018/05/09	1	61.50	4	61.50	61.90	-3	5,813	-0.05%
2018/05/08	8	61.88	9	61.27	61.00	-1	5,856	-0.02%
2018/05/07	13	60.38	57	60.47	60.50	-44	5,994	-0.73%
2018/05/04	3	62.33	6	62.32	61.30	-3	6,015	-0.05%
2018/05/03	17	64.46	10	64.82	62.50	7	6,039	0.12%
2018/05/02	13	66.05	4	64.40	64.40	9	6,126	0.15%
2018/04/30	6	64.33	6	65.38	65.60	0	6,211	0.00%
2018/04/27	3	59.73	13	59.16	59.70	-10	6,243	-0.16%
2018/04/26	51	60.58	2	62.40	59.70	49	6,375	0.77%
2018/04/25	1	62.00	1	62.30	61.90	0	6,572	0.00%
2018/04/24	9.1	61.54	2	60.80	60.90	7.1	6,863	0.10%
2018/04/23	0	0.00	2	66.65	64.80	-2	6,873	-0.03%
2018/04/20	2	65.55	1	65.00	66.50	1	7,042	0.01%
2018/04/19	3	64.50	5	65.38	65.00	-2	7,113	-0.03%
2018/04/18	4.1	64.09	5	63.66	65.30	-1	7,182	-0.01%
2018/04/17	7	65.14	8	64.91	62.70	-1	7,295	-0.01%
2018/04/16	4	69.03	7	68.63	68.60	-3	7,952	-0.04%
2018/04/13	3	70.97	0	0.00	71.00	3	8,232	0.04%
2018/04/12	3	71.17	6	71.95	71.20	-3	8,421	-0.04%
2018/04/11	3	73.60	2	73.90	73.40	1	8,610	0.01%
2018/04/10	13	75.43	13	74.31	73.00	0	8,841	0.00%
2018/04/09	6	78.53	11	78.78	78.60	-5	9,170	-0.05%
2018/04/03	1	75.10	14	74.94	77.60	-13	9,399	-0.14%
2018/04/02	14	77.33	6	77.70	75.20	8	9,485	0.08%
2018/03/31	15	78.38	5	78.76	77.80	10	9,577	0.10%
2018/03/30	8	77.04	3	77.90	77.90	5	9,588	0.05%
2018/03/28	4	75.20	2	75.90	75.30	2	9,808	0.02%
2018/03/26	7	74.36	3	74.33	75.40	4	10,346	0.04%
2018/03/23	2	71.50	1	71.90	72.20	1	10,551	0.01%
2018/03/22	4	75.05	68	75.54	73.90	-64	10,999	-0.58%
2018/03/20	5	76.80	5	76.60	76.20	0	11,874	0.00%
2018/03/19	8	77.88	2	78.10	77.60	6	12,290	0.05%
2018/03/16	12	77.55	25	78.40	77.10	-13	12,824	-0.10%
2018/03/15	10	75.20	7	75.29	74.60	3	13,107	0.02%
2018/03/14	2	74.60	3	74.63	74.50	-1	13,477	-0.01%
2018/03/13	11	74.20	4	74.65	74.00	7	13,774	0.05%
2018/03/12	26	74.72	14	74.97	74.30	12	14,048	0.09%
2018/03/09	2	71.45	2	70.95	71.10	0	14,149	0.00%
2018/03/08	6	70.47	4	70.30	70.80	2	14,178	0.01%
2018/03/07	15	70.19	5	70.24	69.40	10	14,177	0.07%
2018/03/06	10	70.30	23	69.71	70.30	-13	14,184	-0.09%
2018/03/05	5	71.50	2	71.50	70.70	3	14,144	0.02%
2018/03/02	7	72.86	10	73.20	72.10	-3	14,190	-0.02%
2018/03/01	14	71.94	20	71.51	72.00	-6	14,156	-0.04%
2018/02/27	7	71.76	9	71.53	71.10	-2	14,174	-0.01%
2018/02/26	15.1	71.73	11	71.65	71.30	4.1	14,159	0.03%
2018/02/23	53	72.99	65	71.68	72.30	-12	14,191	-0.08%
2018/02/22	27	70.88	42	70.12	71.30	-15	14,195	-0.11%
2018/02/21	60	72.99	35	74.09	71.10	25	14,417	0.17%
2018/02/12	17	77.50	9	76.06	74.90	8	14,270	0.06%
2018/02/09	16	77.31	11	79.24	80.70	5	14,139	0.04%
2018/02/08	25	79.82	29	79.71	79.80	-4	14,146	-0.03%
2018/02/07	7	84.13	15	84.31	82.10	-8	14,362	-0.06%
2018/02/06	28.1	82.39	9	81.69	82.60	19.1	14,472	0.13%
2018/02/05	13	81.27	8	83.68	86.40	5	14,630	0.03%
2018/02/02	17	83.98	5	83.74	83.50	12	14,973	0.08%
2018/02/01	5	83.50	2	83.30	83.50	3	15,549	0.02%
2018/01/31	4	82.38	18	82.57	83.10	-14	15,887	-0.09%
2018/01/30	26	84.23	14	83.88	83.50	12	16,088	0.07%
2018/01/29	13	87.66	8	87.28	87.70	5	15,949	0.03%
2018/01/26	3	87.17	12	87.00	86.70	-9	15,963	-0.06%
2018/01/25	18	90.06	14	89.32	86.70	4	16,193	0.02%
2018/01/24	15	88.13	21	88.15	89.00	-6	15,973	-0.04%
2018/01/23	8	87.59	15	87.11	87.30	-7	15,877	-0.04%
2018/01/22	8	87.31	13	86.92	86.50	-5	15,761	-0.03%
2018/01/19	22	86.75	24	86.05	86.50	-2	15,617	-0.01%
2018/01/18	41	85.02	29	85.28	85.30	12	15,479	0.08%
2018/01/17	6	82.45	7	82.27	81.80	-1	15,219	-0.01%
2018/01/16	37	81.60	33	80.27	81.90	4	15,274	0.03%
2018/01/15	10	82.64	10	82.43	82.80	0	15,235	0.00%
2018/01/12	16	82.55	17	82.74	82.10	-1	15,204	-0.01%
2018/01/11	41	81.92	36	81.86	81.50	5	15,228	0.03%
2018/01/10	51	84.85	51	83.09	83.00	0	15,164	0.00%
2018/01/09	73	88.29	59	87.84	85.00	14	14,413	0.10%
2018/01/08	39	94.51	27	95.60	94.20	12	14,090	0.09%
2018/01/05	8	94.41	15	93.65	93.90	-7	13,981	-0.05%
2018/01/04	19	91.06	11	90.70	92.30	8	13,846	0.06%
2018/01/03	40	93.87	35	94.21	89.70	5	13,736	0.04%
2018/01/02	10	87.52	21	90.26	92.70	-11	13,457	-0.08%