橘子 (6180)-華南永昌券商分點個股進出

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
87.5
漲跌
▲4.0
漲幅
+4.79%
成交量
7,861張
產業
上櫃文化創意指數
503人加入追蹤

立即追蹤
本地時間:14:30

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

橘子 (6180)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/14	18	85.12	22.1	86.27	87.50	-4.1	1,416	-0.29%
2024/05/13	6	82.53	15.1	83.09	83.50	-9.1	1,304	-0.69%
2024/05/10	3	81.17	14.1	81.53	82.00	-11.1	1,316	-0.84%
2024/05/09	4	81.93	23	81.95	81.10	-19	1,389	-1.37%
2024/05/08	1	80.00	12	79.44	80.40	-11	1,434	-0.77%
2024/05/07	1	79.10	33	78.57	78.70	-32	1,421	-2.25%
2024/05/06	16	79.51	52.4	78.24	77.90	-36.4	1,402	-2.59%
2024/05/03	1	80.70	2	80.40	79.70	-1	1,338	-0.07%
2024/05/02	0	0.00	2.1	77.60	78.00	-2.1	1,286	-0.16%
2024/04/30	1	76.10	1	76.50	76.80	0	1,300	0.00%
2024/04/29	1	76.70	5	76.50	75.80	-4	1,290	-0.31%
2024/04/26	1	73.70	1	74.00	74.00	0	1,279	0.00%
2024/04/25	0	0.00	2	72.90	72.20	-2	1,273	-0.16%
2024/04/22	1	70.80	0	0.00	70.80	1	1,286	0.08%
2024/04/19	2	70.70	0	0.00	70.50	2	1,289	0.16%
2024/04/18	0	0.00	0	72.00	72.10	0	1,278	0.00%
2024/04/17	0	71.60	0	0.00	71.90	0	1,285	0.00%
2024/04/16	9	71.26	0	0.00	70.50	9	1,287	0.70%
2024/04/15	1	73.10	0	0.00	73.10	1	1,275	0.08%
2024/04/11	0	0.00	1	74.30	75.30	-1	1,282	-0.08%
2024/04/10	1	75.30	39	74.85	75.30	-38	1,346	-2.82%
2024/04/09	2	73.20	2	73.70	73.10	0	1,375	0.00%
2024/04/08	0	0.00	2	73.10	73.30	-2	1,376	-0.15%
2024/04/03	0	0.00	1	73.50	73.20	-1	1,379	-0.07%
2024/04/02	3	73.17	3	73.90	73.30	0	1,382	0.00%
2024/04/01	1	72.00	0	0.00	73.00	1	1,379	0.07%
2024/03/29	1	72.30	1	73.10	72.80	0	1,374	0.00%
2024/03/28	1	72.20	0	0.00	72.60	1	1,379	0.07%
2024/03/27	1	73.30	3	72.93	73.30	-2	1,383	-0.14%
2024/03/26	21	72.54	0	0.00	72.00	21	1,384	1.52%
2024/03/25	2	73.60	155	73.54	73.50	-153	1,374	-11.13%	大賣/鉅額交易
2024/03/21	0	0.00	1	74.00	74.30	-1	1,388	-0.07%
2024/03/20	1	73.30	1	74.40	73.60	0	1,393	0.00%
2024/03/19	20	74.50	0	0.00	74.00	20	1,397	1.43%
2024/03/15	2	75.00	0	0.00	73.90	2	1,420	0.14%
2024/03/14	5	76.66	1	75.90	75.50	4	1,436	0.28%
2024/03/13	0	0.00	1	77.40	76.40	-1	1,420	-0.07%
2024/03/12	1	77.20	8	77.04	76.90	-7	1,427	-0.49%
2024/03/11	3	76.63	17	76.39	76.70	-14	1,408	-0.99%
2024/03/08	7	74.29	5	74.52	73.10	2	1,349	0.15%
2024/03/07	1	74.20	11.2	73.54	73.80	-10.2	1,339	-0.76%
2024/03/06	0	72.20	3	72.33	72.10	-3	1,360	-0.22%
2024/03/05	5	71.02	0	0.00	71.90	5	1,432	0.35%
2024/03/04	0	70.90	0	0.00	70.90	0	1,457	0.00%
2024/03/01	5	70.90	2	71.30	70.60	3	1,466	0.20%
2024/02/29	0	70.70	2	70.40	70.90	-2	1,464	-0.14%
2024/02/27	5.1	69.72	2	70.25	69.60	3.1	1,460	0.21%
2024/02/26	2	70.05	0	0.00	70.20	2	1,455	0.14%
2024/02/23	2	70.50	0	0.00	70.00	2	1,453	0.14%
2024/02/22	1	70.70	8	70.41	70.50	-7	1,455	-0.48%
2024/02/21	10	70.00	2	70.45	70.50	8	1,455	0.55%
2024/02/20	5.1	70.80	1	71.30	70.40	4.1	1,453	0.28%
2024/02/16	4	71.75	0	0.00	71.90	4	1,430	0.28%
2024/02/15	18	69.71	207	71.45	71.30	-189	1,419	-13.31%	大賣/鉅額交易
2024/02/05	14	74.41	30	74.90	74.90	-16	1,361	-1.17%
2024/02/02	105	76.89	5	75.38	75.10	100	1,349	7.41%	大買/
2024/02/01	127	77.90	11	78.31	77.80	116	1,290	8.99%	大買/鉅額交易
2024/01/31	153	76.82	27	77.14	77.30	126	1,198	10.52%	大買/鉅額交易
2024/01/30	9	74.14	10	74.62	74.10	-1	1,096	-0.09%
2024/01/29	1	73.70	1	73.60	73.40	0	1,086	0.00%
2024/01/26	4	73.43	4	73.40	73.50	0	1,082	0.00%
2024/01/25	12	74.74	4	73.65	73.50	8	1,076	0.74%
2024/01/24	6	75.80	7	76.23	75.00	-1	1,060	-0.09%
2024/01/23	2	75.00	1	75.10	75.90	1	1,023	0.10%
2024/01/22	2	75.10	2	75.55	75.70	0	1,013	0.00%
2024/01/19	2	73.90	2	74.10	74.30	0	995	0.00%
2024/01/18	2	73.00	5	73.00	72.80	-3	993	-0.30%
2024/01/17	11	73.01	2	73.95	73.90	9	985	0.91%
2024/01/16	1	73.50	0	0.00	73.60	1	979	0.10%
2024/01/12	1	74.30	0	0.00	74.20	1	975	0.10%
2024/01/11	1	74.60	7.2	75.00	75.00	-6.2	973	-0.64%
2024/01/10	1	73.20	1	73.90	73.90	0	966	0.00%
2024/01/09	1	73.60	0	0.00	73.80	1	962	0.10%
2024/01/08	1	73.90	2	74.90	73.80	-1	958	-0.10%
2024/01/04	16.2	75.32	11	76.16	74.80	5.2	943	0.55%
2024/01/03	2	75.70	30.3	76.26	76.90	-28.3	875	-3.23%
2024/01/02	8	74.13	6	74.78	74.00	2	819	0.24%
2023/12/29	3	73.43	1	73.60	74.00	2	811	0.25%
2023/12/28	5	73.16	0	73.80	73.50	5	807	0.62%
2023/12/27	1	73.90	8	73.61	74.00	-7	801	-0.87%
2023/12/26	1	72.10	0	0.00	72.50	1	793	0.13%
2023/12/25	2	72.20	12	72.33	72.80	-10	789	-1.27%
2023/12/22	9.1	72.85	12	73.55	73.30	-2.9	781	-0.37%
2023/12/21	3	72.67	26	73.20	73.20	-23	767	-2.99%
2023/12/20	8	73.39	10	73.79	73.20	-2	763	-0.26%
2023/12/19	7.2	72.97	19	72.94	73.00	-11.8	752	-1.57%
2023/12/18	4	74.20	1	75.00	74.00	3	741	0.40%
2023/12/15	2.1	75.17	16	76.11	75.00	-13.9	725	-1.92%
2023/12/14	2	75.40	1	76.90	75.40	1	711	0.14%
2023/12/13	2	76.20	0	0.00	76.00	2	697	0.29%
2023/12/12	4	75.88	0	0.00	75.80	4	685	0.58%
2023/12/11	1	76.80	34	75.93	76.60	-33	663	-4.97%
2023/12/08	1	75.10	7	74.90	75.20	-6	623	-0.96%
2023/12/07	17	75.65	58	75.12	75.40	-41	613	-6.69%
2023/12/06	20.1	75.63	0	0.00	73.70	20.1	595	3.38%
2023/12/05	32	75.01	21	73.57	75.40	11	571	1.93%
2023/12/04	14	75.63	0	0.00	75.40	14	544	2.57%
2023/12/01	15	77.92	41	77.32	76.00	-26	525	-4.95%
2023/11/30	109	76.68	35.2	76.35	76.80	73.8	462	15.95%	大買/
2023/11/29	41	74.28	1	74.20	74.40	40	381	10.49%
2023/11/28	0	71.60	0	0.00	71.50	0	342	0.00%
2023/11/27	2	71.00	0	0.00	70.70	2	333	0.60%
2023/11/24	0	71.60	0	0.00	71.30	0	334	0.00%
2023/11/22	1	71.30	4	71.55	71.70	-3	329	-0.91%
2023/11/21	1	71.60	2	71.70	71.30	-1	326	-0.30%
2023/11/20	0	70.30	0	0.00	70.60	0	318	0.00%
2023/11/17	0	69.20	1	70.00	70.00	-1	310	-0.32%
2023/11/15	1	69.10	0	0.00	69.20	1	309	0.32%
2023/11/14	0	0.00	1	69.30	69.00	-1	312	-0.32%
2023/11/13	51	69.29	0	0.00	69.00	51	318	16.04%
2023/11/09	1	70.20	20	70.33	70.70	-19	315	-6.03%
2023/11/08	1	70.60	3.2	70.62	71.00	-2.2	314	-0.70%
2023/11/07	20	69.95	0	70.00	69.80	20	304	6.56%
2023/11/06	0	0.00	4	69.30	69.30	-4	299	-1.34%
2023/11/03	0	0.00	0	68.40	68.40	0	297	-0.02%
2023/11/02	0	0.00	1	68.10	68.20	-1	319	-0.31%
2023/11/01	0.1	67.80	1	67.40	67.90	-1	332	-0.29%
2023/10/31	2	67.10	0	0.00	67.00	2	331	0.60%
2023/10/27	3	67.03	2	67.10	66.60	1	339	0.29%
2023/10/25	2	66.75	0	0.00	66.70	2	394	0.51%
2023/10/20	2	64.75	1	64.40	65.00	1	453	0.22%
2023/10/19	2	65.00	0	0.00	65.10	2	498	0.40%
2023/10/17	0	66.62	0	0.00	65.80	0	512	0.00%
2023/10/16	0	65.40	0	0.00	65.10	0	535	0.00%
2023/10/11	0	66.00	0	0.00	65.50	0	570	0.01%
2023/10/06	0	66.70	0	0.00	66.90	0	597	0.00%
2023/10/05	0.2	66.49	0	0.00	66.10	0.2	620	0.03%
2023/10/04	3	65.47	1	65.60	65.60	2	631	0.32%
2023/09/28	1	66.00	0	0.00	66.10	1	726	0.14%
2023/09/25	1	66.50	0	0.00	66.50	1	805	0.12%
2023/09/22	0	65.80	2	66.10	66.00	-2	829	-0.24%
2023/09/21	0	0.00	1	65.90	65.70	-1	851	-0.12%
2023/09/20	0	0.00	2	66.20	66.20	-2	926	-0.22%
2023/09/15	2.1	66.75	1	67.20	66.60	1.1	1,216	0.09%
2023/09/12	0.1	66.89	0	0.00	66.60	0.1	1,291	0.01%
2023/09/11	3	66.73	0	0.00	66.50	3	1,312	0.23%
2023/09/06	0	0.00	2	68.60	68.60	-2	1,357	-0.15%
2023/08/22	1	66.00	0	0.00	66.90	1	2,209	0.05%
2023/08/21	0	0.00	5	66.16	66.30	-5	2,214	-0.23%
2023/08/18	0	0.00	1	67.10	66.50	-1	2,219	-0.05%
2023/08/16	1.1	64.77	1	65.20	65.00	0.1	2,225	0.00%
2023/08/15	0	0.00	3	66.50	66.30	-3	2,230	-0.13%
2023/08/14	12	66.02	0	0.00	66.20	12	2,240	0.54%
2023/08/11	16	66.54	0	0.00	66.70	16	2,247	0.71%
2023/08/10	1	66.70	2	66.70	66.40	-1	2,249	-0.04%
2023/08/08	8	66.99	1	66.70	67.00	7	2,244	0.31%
2023/08/07	0	69.20	1	69.00	69.10	-1	2,240	-0.04%
2023/08/04	0	0.00	1	70.40	70.30	-1	2,234	-0.04%
2023/08/02	3	70.07	1	70.30	70.00	2	2,259	0.09%
2023/08/01	1	71.00	1	70.90	70.90	0	2,275	0.00%
2023/07/31	9	70.72	69	70.74	70.60	-60	2,297	-2.61%
2023/07/28	6	76.50	1	76.80	76.80	5	2,284	0.22%
2023/07/27	3	74.63	8	75.04	75.40	-5	2,277	-0.22%
2023/07/26	4	74.13	2	74.40	74.20	2	2,261	0.09%
2023/07/25	4	74.43	2	74.70	74.90	2	2,268	0.09%
2023/07/24	13	74.22	6	74.24	73.70	7	2,257	0.31%
2023/07/21	8	77.14	0	0.00	77.40	8	2,218	0.36%
2023/07/20	0	0.00	2	77.50	77.70	-2	2,234	-0.09%
2023/07/19	10	77.45	0	0.00	77.20	10	2,234	0.45%
2023/07/18	2.1	78.42	0	0.00	78.10	2.1	2,240	0.09%
2023/07/17	4	78.15	2	78.95	78.90	2	2,247	0.09%
2023/07/14	8	78.62	0	0.00	78.70	8	2,241	0.36%
2023/07/13	0	79.00	14	79.10	78.80	-14	2,252	-0.62%
2023/07/12	4	77.63	1	77.80	77.60	3	2,269	0.13%
2023/07/11	0	78.90	3	78.57	78.70	-3	2,272	-0.13%
2023/07/10	18	78.31	3	78.23	78.00	15	2,283	0.66%
2023/07/07	1	79.60	0.6	79.80	79.70	0.4	2,283	0.02%
2023/07/06	2	81.85	1.5	82.30	80.60	0.5	2,268	0.02%
2023/07/05	8.2	80.82	4	81.65	81.80	4.2	2,230	0.19%
2023/07/04	3	80.50	2	81.00	80.40	1	2,212	0.05%
2023/07/03	7	81.07	2	80.55	80.70	5	2,216	0.23%
2023/06/30	3	82.60	4	82.33	81.90	-1	2,199	-0.05%
2023/06/29	2	82.25	6.2	82.63	82.70	-4.2	2,198	-0.19%
2023/06/28	7.1	82.57	4	82.30	82.30	3	2,201	0.14%
2023/06/27	52	86.60	29	86.17	83.30	23	2,149	1.07%
2023/06/26	11	83.02	9	82.51	82.50	2	1,945	0.10%
2023/06/21	2	81.25	1	81.80	81.30	1	1,919	0.05%
2023/06/20	7.1	82.12	7	82.31	81.40	0.1	1,938	0.00%
2023/06/19	5.1	81.10	2	81.25	81.30	3.1	1,910	0.16%
2023/06/16	1	79.50	0	0.00	80.50	1	1,926	0.05%
2023/06/15	1	79.10	1	79.20	79.10	0	1,916	0.00%
2023/06/14	1	80.59	0	0.00	79.90	1	1,911	0.05%
2023/06/13	1	80.90	1	81.00	80.40	0	1,947	0.00%
2023/06/12	4	81.30	4	80.58	80.30	0	1,959	0.00%
2023/06/09	4	81.20	3	81.63	81.70	1	1,990	0.05%
2023/06/08	16	84.12	9	83.43	82.20	7	2,065	0.34%
2023/06/07	2	83.90	4	84.08	83.80	-2	2,133	-0.09%
2023/06/06	5	83.92	2	84.05	84.00	3	2,149	0.14%
2023/06/05	5	84.66	8	85.14	84.70	-3	2,214	-0.14%
2023/06/02	9.1	83.58	16.1	83.43	83.60	-7	2,178	-0.32%
2023/06/01	13.1	81.35	18.1	81.48	81.70	-5	2,047	-0.24%
2023/05/31	6	76.32	11	76.43	77.80	-5	1,812	-0.28%
2023/05/30	2	75.00	2	76.00	75.10	0	1,769	0.00%
2023/05/29	2.1	75.25	4	74.90	75.50	-2	1,780	-0.11%
2023/05/26	1	74.00	0	0.00	73.60	1	1,772	0.06%
2023/05/25	3	73.87	1	73.80	73.90	2	1,788	0.11%
2023/05/24	0	0.00	6	74.20	74.20	-6	1,824	-0.33%
2023/05/22	10	73.60	11	73.83	74.10	-1	2,053	-0.05%
2023/05/18	2	73.60	0	0.00	73.60	2	2,132	0.09%
2023/05/12	0	0.00	1	72.50	72.90	-1	2,597	-0.04%
2023/05/11	3.4	72.23	0	0.00	72.50	3.4	2,667	0.13%
2023/05/10	4	73.58	1	74.00	74.20	3	2,786	0.11%
2023/05/09	5	74.06	0	0.00	73.20	5	2,837	0.18%
2023/05/08	1	75.30	3	75.77	75.10	-2	2,859	-0.07%
2023/05/05	11	75.09	2	74.90	75.00	9	2,882	0.31%
2023/05/04	1	74.20	1	74.50	74.20	0	2,906	0.00%
2023/05/03	2.2	74.52	0.1	74.80	74.20	2.2	2,966	0.07%
2023/04/28	2.1	73.21	2	73.70	73.80	0.1	3,224	0.00%
2023/04/27	2	71.50	3	71.80	72.00	-1	3,274	-0.03%
2023/04/25	3	70.93	0	0.00	70.30	3	3,309	0.09%
2023/04/24	0	0.00	1	72.20	72.40	-1	3,311	-0.03%
2023/04/21	22	71.95	0	0.00	71.20	22	3,337	0.66%
2023/04/20	0.1	73.20	0	73.00	72.80	0.1	3,343	0.00%
2023/04/19	2	73.60	1	73.70	73.70	1	3,359	0.03%
2023/04/18	18	74.07	0	0.00	73.50	18	3,451	0.52%
2023/04/17	5	74.76	1	75.10	74.70	4	3,682	0.11%
2023/04/14	0	0.00	1	74.30	74.30	-1	3,705	-0.03%
2023/04/13	0	73.80	0	0.00	73.20	0	3,871	0.00%
2023/04/12	0	0.00	5	74.00	73.80	-5	3,963	-0.13%
2023/04/11	1	72.80	0	0.00	73.20	1	4,091	0.02%
2023/04/10	1.4	73.60	1	73.30	73.10	0.4	4,099	0.01%
2023/04/07	1	73.11	3	73.10	73.40	-2	4,112	-0.05%
2023/04/06	1	72.50	0	0.00	72.40	1	4,107	0.02%
2023/03/30	1	72.70	0	0.00	72.90	1	4,087	0.02%
2023/03/29	6.1	73.64	18.2	72.83	73.70	-12.1	4,068	-0.30%
2023/03/28	1	73.80	1	72.40	72.20	0	4,085	0.00%
2023/03/27	2.2	73.45	0	0.00	73.00	2.2	4,079	0.05%
2023/03/24	1	74.00	3	74.17	74.40	-2	4,068	-0.05%
2023/03/23	0	73.10	2	73.00	72.40	-2	4,058	-0.05%
2023/03/22	4	73.70	1	73.60	73.50	3	4,037	0.07%
2023/03/21	24	73.47	0	0.00	73.30	24	4,038	0.59%
2023/03/20	0.2	74.75	3	74.53	74.20	-2.8	4,020	-0.07%
2023/03/17	1	74.20	11	74.64	74.10	-10	4,017	-0.25%
2023/03/16	3	73.90	6	73.83	73.90	-3	4,008	-0.07%
2023/03/15	2.2	76.45	1	75.70	75.40	1.2	3,976	0.03%
2023/03/14	13.3	76.49	13	76.21	75.80	0.3	4,021	0.01%
2023/03/13	13.2	76.93	16	77.53	78.60	-2.8	3,978	-0.07%
2023/03/10	15.1	79.94	28	81.20	79.20	-13	3,888	-0.33%
2023/03/09	1	87.90	13	88.56	87.90	-12	3,800	-0.32%
2023/03/08	5	87.44	101	87.16	87.60	-96	3,853	-2.49%	大賣/
2023/03/07	118	86.29	48	86.21	85.90	70	3,739	1.87%	大買/
2023/03/06	19	85.22	3	85.03	85.10	16	3,652	0.44%
2023/03/03	0	0.00	8	82.96	83.50	-8	3,624	-0.22%
2023/03/02	1	81.80	1	81.70	81.70	0	3,605	0.00%
2023/03/01	1	81.20	5	81.98	82.20	-4	3,596	-0.11%
2023/02/24	1	80.20	25	80.28	80.80	-24	3,581	-0.67%
2023/02/23	1	80.10	2	80.20	80.10	-1	3,607	-0.03%
2023/02/22	3	80.50	40	80.10	80.00	-37	3,605	-1.03%
2023/02/21	3	82.40	3	81.60	82.50	0	3,568	0.00%
2023/02/20	4.1	79.14	7	79.86	80.60	-2.9	3,480	-0.08%
2023/02/17	0	0.00	17	82.10	82.50	-17	3,334	-0.51%
2023/02/16	25	82.29	25	82.18	82.20	0	3,319	0.00%
2023/02/15	29	83.01	27	82.55	83.20	2	3,252	0.06%
2023/02/14	12.1	87.14	125.5	87.88	82.80	-113.4	3,121	-3.63%	大賣/鉅額交易
2023/02/13	13	91.53	4	91.83	92.00	9	2,916	0.31%
2023/02/10	56	90.37	1	91.10	89.50	55	2,862	1.92%
2023/02/09	6	89.62	89	89.83	89.80	-83	2,798	-2.97%
2023/02/08	125	86.93	78	88.61	90.10	47	2,747	1.71%	大買/
2023/02/07	71	83.38	31	82.70	83.50	40	2,614	1.53%
2023/02/06	17	81.85	103	82.32	81.70	-86	2,564	-3.35%	大賣/
2023/02/03	6	81.57	51	81.92	81.90	-45	2,514	-1.79%
2023/02/02	10	81.74	36	81.81	81.90	-26	2,467	-1.05%
2023/02/01	39	81.42	21.3	81.12	81.80	17.7	2,416	0.73%
2023/01/31	48	80.15	27	79.99	80.50	21	2,340	0.90%
2023/01/30	80	77.99	79.1	78.01	79.50	1	2,224	0.04%
2023/01/17	47	73.80	26	73.53	73.80	21	2,047	1.03%
2023/01/16	17	71.96	3	72.07	72.30	14	1,975	0.71%
2023/01/13	21	71.99	12	72.05	71.30	9	1,954	0.46%
2023/01/12	15	71.55	11	71.38	71.40	4	1,927	0.21%
2023/01/11	21	72.93	3	73.07	72.80	18	1,901	0.95%
2023/01/10	16	72.71	29	72.48	72.30	-13	1,865	-0.70%
2023/01/09	9	72.50	14.1	72.57	72.90	-5.1	1,834	-0.28%
2023/01/06	57	73.22	11.1	73.06	73.00	45.9	1,800	2.55%
2023/01/05	49	72.33	37.1	72.54	72.60	12	1,714	0.70%
2023/01/04	21	70.77	29	71.20	71.20	-8	1,460	-0.55%
2023/01/03	39	70.64	105	70.51	70.10	-66	1,397	-4.72%	大賣/
2022/12/30	60	69.59	27	69.37	69.90	33	1,205	2.74%
2022/12/29	72	68.04	13	68.88	67.50	59	1,092	5.40%
2022/12/28	0	0.00	3	68.20	67.30	-3	944	-0.32%
2022/12/27	3	67.63	2	68.10	67.20	1	927	0.11%
2022/12/26	2	66.60	0	0.00	66.40	2	911	0.22%
2022/12/22	2	65.55	0	0.00	65.20	2	918	0.22%
2022/12/20	0	0.00	2	65.60	65.20	-2	908	-0.22%
2022/12/19	115	68.25	5	68.14	68.30	110	876	12.55%	大買/鉅額交易
2022/12/16	4	67.20	2	67.60	67.00	2	861	0.23%
2022/12/15	1	67.60	2	68.05	67.30	-1	854	-0.12%
2022/12/14	0	0.00	1	66.80	66.90	-1	841	-0.12%
2022/12/12	3	66.13	1	66.40	67.00	2	818	0.24%
2022/12/08	1	67.10	0	0.00	67.60	1	800	0.12%
2022/12/06	14	68.77	7	69.60	68.10	7	777	0.90%
2022/12/05	3	67.43	0	0.00	67.40	3	713	0.42%
2022/12/01	3	67.40	6	67.35	67.20	-3	705	-0.43%
2022/11/30	20	64.72	45.1	64.81	66.90	-25	657	-3.81%
2022/11/29	0	0.00	2	61.75	61.90	-2	556	-0.36%
2022/11/28	0	0.00	2	61.25	61.70	-2	555	-0.36%
2022/11/25	1	61.00	1	61.10	60.90	0	550	0.00%
2022/11/24	1	61.70	2.3	61.96	61.90	-1.3	539	-0.23%
2022/11/22	0	0.00	4.3	61.73	61.70	-4.3	524	-0.81%
2022/11/21	10.6	62.14	4	62.23	60.60	6.6	513	1.27%
2022/11/18	11	61.47	26	61.90	61.70	-15	465	-3.22%
2022/11/17	0	0.00	3	60.47	60.70	-3	437	-0.69%
2022/11/14	6	59.12	1	59.50	59.50	5	427	1.17%
2022/11/11	0	58.20	0	58.00	58.00	0	415	0.00%
2022/11/08	0	59.00	0	0.00	58.60	0	404	0.00%
2022/11/07	1	58.40	0	0.00	58.30	1	395	0.25%
2022/11/04	2	57.20	2	57.40	56.90	0	383	0.00%
2022/11/03	1	55.10	1	56.00	56.00	0	366	0.00%
2022/11/02	1	54.60	4	54.98	55.80	-3	363	-0.83%
2022/11/01	1.1	53.77	0	0.00	53.80	1.1	359	0.31%
2022/10/28	1	53.20	0	0.00	52.70	1	371	0.27%
2022/10/27	0	0.00	5	52.30	53.00	-5	372	-1.34%
2022/10/26	5	51.40	0	0.00	51.70	5	374	1.34%
2022/10/25	11	52.81	0	0.00	51.70	11	374	2.93%
2022/10/20	1	52.40	0	0.00	52.70	1	377	0.27%
2022/10/17	1	52.60	0	0.00	52.60	1	385	0.26%
2022/10/13	18	53.12	18	54.02	53.00	0	388	0.00%
2022/10/12	0	0.00	0	55.80	55.50	0	378	-0.01%
2022/10/11	5	56.50	0	0.00	55.80	5	379	1.32%
2022/09/29	112	57.80	0	0.00	57.40	112	444	25.18%	大買/鉅額交易
2022/09/28	5	55.70	0	0.00	55.20	5	462	1.08%
2022/09/26	3	55.83	0	0.00	55.40	3	482	0.62%
2022/09/23	5	56.90	0	0.00	56.90	5	494	1.01%
2022/09/21	0	57.70	0	0.00	57.20	0	501	0.00%
2022/09/20	5.1	57.01	0	0.00	57.00	5.1	502	1.02%
2022/09/16	6	57.68	0	0.00	57.40	6	513	1.17%
2022/09/14	7	57.80	0	0.00	57.90	7	530	1.32%
2022/09/13	1	58.60	1	58.70	58.40	0	533	0.00%
2022/09/12	4	58.88	0	0.00	58.70	4	544	0.73%
2022/09/08	1	58.10	0	0.00	59.70	1	553	0.18%
2022/09/07	0	58.10	0	0.00	57.90	0	560	0.00%
2022/09/06	1	58.90	0	0.00	58.70	1	575	0.18%
2022/09/05	5	58.90	0	0.00	58.80	5	590	0.85%
2022/09/02	6	59.62	1	59.80	59.60	5	600	0.83%
2022/09/01	5	60.10	0	0.00	60.00	5	619	0.81%
2022/08/30	0	60.70	0	0.00	60.40	0	685	0.00%
2022/08/29	5	59.80	0	0.00	60.00	5	711	0.70%
2022/08/26	1	60.50	0	0.00	60.50	1	755	0.13%
2022/08/25	0	60.80	0	0.00	60.40	0	758	0.00%
2022/08/24	0	60.50	0	0.00	60.50	0	774	0.00%
2022/08/23	5	60.80	2	60.90	60.60	3	778	0.39%
2022/08/22	5	61.10	1	61.40	61.10	4	785	0.51%
2022/08/19	1	61.50	0	0.00	61.60	1	793	0.13%
2022/08/18	1	61.70	1	62.00	61.70	0	819	0.00%
2022/08/17	0	0.00	1	62.20	62.00	-1	868	-0.12%
2022/08/16	15	61.27	1	60.90	61.20	14	870	1.61%
2022/08/15	2	61.60	0	0.00	61.70	2	873	0.23%
2022/08/10	2	61.95	0	0.00	61.50	2	902	0.22%
2022/08/09	0	0.00	2	61.10	61.50	-2	906	-0.22%
2022/08/05	1	61.00	0	0.00	60.90	1	912	0.11%
2022/08/04	4	58.60	0	0.00	59.20	4	907	0.44%
2022/08/03	1	58.50	1	59.00	59.10	0	910	0.00%
2022/08/02	5	59.52	3	59.30	59.10	2	918	0.22%
2022/08/01	0	60.00	0	0.00	60.20	0	921	0.00%
2022/07/28	0	0.00	1	59.20	59.40	-1	945	-0.11%
2022/07/27	0	0.00	1	58.60	59.10	-1	972	-0.10%
2022/07/25	0	60.00	5	59.70	59.80	-5	971	-0.51%
2022/07/22	1	59.20	0	0.00	59.40	1	972	0.10%
2022/07/19	0	0.00	1	58.10	58.30	-1	997	-0.10%
2022/07/18	1	57.60	3	57.50	57.50	-2	1,024	-0.20%
2022/07/15	43	57.12	1	57.10	57.30	42	1,024	4.10%
2022/07/14	0	0.00	2	57.50	57.30	-2	1,021	-0.20%
2022/07/13	1	55.70	0	0.00	56.20	1	1,015	0.10%
2022/07/12	1	55.10	0	0.00	55.10	1	1,014	0.10%
2022/07/11	0	0.00	8.3	55.83	55.70	-8.3	1,013	-0.81%
2022/07/08	3	55.20	10.8	55.22	55.30	-7.8	1,011	-0.77%
2022/07/07	3	55.43	1	54.90	55.50	2	1,020	0.20%
2022/07/06	6.1	60.55	1	59.90	59.90	5.1	989	0.51%
2022/07/05	0	62.10	0	0.00	62.20	0	982	0.00%
2022/07/04	0	61.60	0	0.00	61.40	0	974	0.00%
2022/07/01	10.1	63.14	5	61.76	61.10	5	976	0.52%
2022/06/30	9	63.77	7	63.63	63.70	2	963	0.21%
2022/06/29	0	0.00	3	64.63	64.90	-3	960	-0.31%
2022/06/28	25	65.17	0	0.00	65.10	25	961	2.60%
2022/06/27	2	65.00	3	65.20	65.80	-1	970	-0.10%
2022/06/24	4	64.05	3.7	64.31	64.40	0.3	985	0.03%
2022/06/23	0	0.00	1.1	63.98	63.70	-1.1	996	-0.11%
2022/06/22	11	63.95	0.2	64.00	63.60	10.8	1,038	1.04%
2022/06/21	1	64.50	1	64.50	64.40	0	1,049	0.00%
2022/06/20	13	64.37	3	64.20	63.50	10	1,054	0.95%
2022/06/17	7	65.19	0.8	65.55	65.20	6.2	1,047	0.59%
2022/06/16	1	67.30	5.2	66.79	65.50	-4.2	1,050	-0.40%
2022/06/15	9	67.23	7	66.90	66.90	2	1,058	0.19%
2022/06/14	3	67.73	2	67.95	68.20	1	1,073	0.09%
2022/06/13	6	68.10	2	68.25	68.10	4	1,081	0.37%
2022/06/10	11	69.28	33	69.24	69.10	-22	1,108	-1.99%
2022/06/09	10	70.59	2	70.90	70.20	8	1,109	0.72%
2022/06/08	5	70.30	6	70.72	70.80	-1	1,156	-0.09%
2022/06/07	0	0.00	3	69.83	69.70	-3	1,127	-0.27%
2022/06/06	10	69.24	2	69.70	69.00	8	1,104	0.72%
2022/06/01	2	68.80	1	68.90	68.60	1	1,083	0.09%
2022/05/31	1	67.80	0	0.00	68.00	1	1,072	0.09%
2022/05/30	1	67.70	0	0.00	67.70	1	1,073	0.09%
2022/05/26	6	68.20	6	68.77	67.90	0	1,070	0.00%
2022/05/25	1	68.80	1	68.20	68.10	0	1,054	0.00%
2022/05/24	1	66.30	2	66.60	66.00	-1	1,027	-0.10%
2022/05/23	0	0.00	1	67.00	66.80	-1	1,028	-0.10%
2022/05/20	2	68.20	1	67.60	67.50	1	1,041	0.10%
2022/05/19	1	67.50	2	67.16	68.00	-1	1,032	-0.10%
2022/05/18	0	0.00	11	66.98	66.90	-11	1,022	-1.08%
2022/05/17	9	67.28	7	67.26	67.10	2	1,029	0.19%
2022/05/16	50	66.52	0	0.00	66.50	50	1,029	4.86%
2022/05/13	0	0.00	2	66.55	66.80	-2	1,055	-0.19%
2022/05/12	2	65.80	0	0.00	65.20	2	1,060	0.19%
2022/05/10	1	66.00	2	66.05	66.20	-1	1,085	-0.09%
2022/05/09	1	66.70	1	66.70	66.70	0	1,130	0.00%
2022/05/06	0	0.00	2	66.30	66.90	-2	1,143	-0.17%
2022/05/05	4	66.95	9	66.54	66.50	-5	1,168	-0.43%
2022/05/04	16	67.66	13	66.92	65.80	3	1,182	0.25%
2022/04/29	0	0.00	1	64.40	64.00	-1	1,293	-0.08%
2022/04/28	1	63.80	0	0.00	63.80	1	1,420	0.07%
2022/04/27	0	62.90	5	62.12	63.50	-5	1,442	-0.35%
2022/04/26	1	63.60	0	0.00	63.50	1	1,524	0.07%
2022/04/25	4	64.75	0	0.00	64.20	4	1,556	0.26%
2022/04/22	2	65.70	6	65.37	66.30	-4	1,557	-0.26%
2022/04/21	7	64.83	6	64.78	64.60	1	1,558	0.06%
2022/04/20	4	64.50	3	64.60	64.50	1	1,583	0.06%
2022/04/18	7	64.69	4	64.60	64.60	3	1,749	0.17%
2022/04/15	9	65.64	11	65.31	65.40	-2	1,861	-0.11%
2022/04/14	0	0.00	4	66.30	66.20	-4	2,156	-0.19%
2022/04/13	1	67.20	20	67.29	66.30	-19	2,279	-0.83%
2022/04/12	0	65.20	16	65.30	65.20	-16	2,313	-0.69%
2022/04/11	6	66.17	1	65.80	65.00	5	2,389	0.21%
2022/04/08	24	67.76	1	67.70	68.40	23	2,496	0.92%
2022/04/07	72	68.19	0	0.00	67.80	72	2,734	2.63%
2022/04/06	13	68.28	2	68.50	68.20	11	2,769	0.40%
2022/04/01	0	0.00	1	68.10	68.00	-1	2,791	-0.04%
2022/03/31	1	67.80	6	68.40	68.40	-5	2,831	-0.18%
2022/03/30	10	68.89	9	69.90	68.80	1	2,902	0.03%
2022/03/29	0	0.00	8	68.91	69.10	-8	2,960	-0.27%
2022/03/28	13	68.02	13	68.54	68.00	0	3,022	0.00%
2022/03/25	31	68.60	32	69.69	68.40	-1	3,229	-0.03%
2022/03/24	10	68.40	10	68.10	68.40	0	3,556	0.00%
2022/03/23	5	68.04	17	67.97	67.70	-12	3,974	-0.30%
2022/03/21	10	67.20	0	0.00	68.00	10	4,523	0.22%
2022/03/18	5	67.68	3	67.77	67.10	2	4,685	0.04%
2022/03/17	6	67.98	9	68.03	67.60	-3	4,722	-0.06%
2022/03/16	2	67.30	2	66.80	67.30	0	4,757	0.00%
2022/03/15	21	67.01	22	66.96	67.00	-1	4,740	-0.02%
2022/03/14	4.5	66.28	0	0.00	66.50	4.5	4,721	0.10%
2022/03/11	16	65.97	16	65.94	66.00	0	4,752	0.00%
2022/03/10	0	0.00	5	62.26	62.50	-5	4,681	-0.11%
2022/03/09	1	61.40	2	61.20	61.60	-1	4,681	-0.02%
2022/03/08	0	0.00	0	62.00	60.10	0	4,684	0.00%
2022/03/07	3	61.50	52	61.80	61.30	-49	4,676	-1.05%
2022/03/04	0	0.00	1	63.90	63.40	-1	4,664	-0.02%
2022/03/03	1	64.50	1	64.40	63.70	0	4,663	0.00%
2022/03/02	1	64.10	0	0.00	64.00	1	4,661	0.02%
2022/02/24	2	64.10	0	0.00	62.90	2	4,644	0.04%
2022/02/23	1	65.20	0	0.00	65.00	1	4,628	0.02%
2022/02/22	4	65.98	5	66.42	65.40	-1	4,629	-0.02%
2022/02/21	1	66.00	2	66.20	66.60	-1	4,621	-0.02%
2022/02/18	1	65.80	0	0.00	65.90	1	4,619	0.02%
2022/02/17	6	66.33	4	66.35	66.50	2	4,636	0.04%
2022/02/16	11	66.99	4	67.33	67.00	7	4,634	0.15%
2022/02/15	0	0.00	10	67.39	67.00	-10	4,622	-0.22%
2022/02/14	155	65.84	0	0.00	65.80	155	4,593	3.37%	大買/鉅額交易
2022/02/11	21	66.99	20	66.90	67.00	1	4,581	0.02%
2022/02/10	24	67.31	24	67.89	67.10	0	4,574	0.00%
2022/02/09	36	67.51	36	67.43	67.20	0	4,552	0.00%
2022/02/08	21	66.73	32	66.02	66.80	-11	4,501	-0.24%
2022/02/07	31	65.87	33	65.25	65.90	-2	4,487	-0.04%
2022/01/26	22	64.38	21	65.04	64.30	1	4,464	0.02%
2022/01/25	22	64.84	22	64.82	64.90	0	4,440	0.00%
2022/01/24	40	65.81	29	67.45	65.20	11	4,413	0.25%
2022/01/21	40	66.96	118.1	66.58	67.30	-78.1	4,311	-1.81%	大賣/
2022/01/20	13	65.21	10	65.19	65.00	3	4,188	0.07%
2022/01/19	29	65.74	31	66.16	65.40	-2	4,162	-0.05%
2022/01/18	16	64.87	17	65.75	64.70	-1	4,070	-0.02%
2022/01/17	12	63.78	15	63.99	64.00	-3	4,028	-0.07%
2022/01/14	6	63.97	21	63.65	64.30	-15	4,008	-0.37%
2022/01/13	6	64.48	8	64.25	64.90	-2	3,980	-0.05%
2022/01/12	40	64.69	74	64.35	65.00	-34	3,952	-0.86%
2022/01/11	29.6	65.59	20	64.20	64.80	9.6	3,899	0.25%
2022/01/10	36.1	68.49	206	67.82	67.60	-170	3,778	-4.50%	大賣/鉅額交易
2022/01/07	148	71.68	144	72.47	70.10	4	3,661	0.11%	大買/大賣/
2022/01/06	25	69.84	32	69.75	69.70	-7	3,361	-0.21%
2022/01/05	17.2	69.02	44	68.97	69.40	-26.8	3,235	-0.83%
2022/01/04	16.5	69.24	13	69.34	68.40	3.5	3,178	0.11%
2022/01/03	42	70.89	29.5	71.08	70.50	12.5	3,112	0.40%
2021/12/30	24	70.53	69.1	70.61	70.50	-45.1	2,984	-1.51%
2021/12/29	58	68.13	11	67.63	69.00	47	2,745	1.71%
2021/12/28	8	67.00	15	66.86	67.10	-7	2,704	-0.26%
2021/12/27	12.6	66.27	16.4	66.13	66.40	-3.9	2,682	-0.14%
2021/12/24	32	67.79	55	67.68	66.80	-23	2,644	-0.87%
2021/12/23	12.1	68.71	12	68.59	68.30	0.1	2,567	0.00%
2021/12/22	10	68.80	17	68.86	69.10	-7	2,496	-0.28%
2021/12/21	24	69.40	55.1	69.96	68.60	-31.1	2,412	-1.29%
2021/12/20	61.2	71.09	59	71.75	70.40	2.2	2,188	0.10%
2021/12/17	97.1	70.35	89.5	70.68	71.10	7.5	1,816	0.42%
2021/12/16	93.2	68.86	257	69.14	68.80	-163.8	1,375	-11.91%	大賣/鉅額交易
2021/12/15	153	67.75	146	68.74	66.80	7	1,098	0.64%	大買/大賣/
2021/12/14	49	65.76	43.6	65.45	64.70	5.4	813	0.66%
2021/12/13	36	63.94	42.4	64.32	64.70	-6.4	640	-1.00%
2021/12/10	37	63.39	11	62.70	63.40	26	578	4.49%
2021/12/09	6	61.75	5	61.70	61.90	1	510	0.20%
2021/12/08	15	62.03	6	61.73	61.80	9	505	1.78%
2021/12/07	21	61.72	16	62.33	62.60	5	488	1.02%
2021/12/06	4	59.98	1	60.70	61.00	3	437	0.69%
2021/12/03	11	60.23	1	60.30	60.20	10	433	2.31%
2021/12/02	2	60.80	0	0.00	60.80	2	430	0.46%
2021/12/01	1	59.70	3	60.67	61.00	-2	430	-0.46%
2021/11/30	0	0.00	1	59.60	60.00	-1	427	-0.23%
2021/11/29	0	59.50	0	0.00	59.00	0	427	0.00%
2021/11/26	11	59.72	0	0.00	59.70	11	427	2.57%
2021/11/25	0	0.00	1	60.60	60.40	-1	428	-0.23%
2021/11/22	16	61.23	0	0.00	61.40	16	445	3.60%
2021/11/19	4	61.40	0	0.00	61.10	4	461	0.87%
2021/11/18	5	60.86	1	61.00	60.90	4	457	0.87%
2021/11/16	9	60.68	5	60.50	60.50	4	456	0.88%
2021/11/15	9	59.16	1	59.20	59.10	8	439	1.82%
2021/11/12	1	58.60	5	58.20	58.10	-4	439	-0.91%
2021/11/10	7	58.60	5	58.50	58.50	2	463	0.43%
2021/11/09	0	0.00	13	58.30	58.60	-13	465	-2.80%
2021/11/05	3	58.30	0	0.00	58.60	3	471	0.64%
2021/11/04	11	59.08	0	0.00	59.20	11	486	2.26%
2021/11/03	6	59.25	3	58.97	59.30	3	483	0.62%
2021/11/02	5	58.70	2	58.10	58.10	3	475	0.63%
2021/11/01	27	58.88	1	58.50	59.00	26	479	5.42%
2021/10/29	0	57.80	0	0.00	57.70	0	474	0.00%
2021/10/26	0	0.00	8	56.46	56.30	-8	478	-1.67%
2021/10/15	0.3	56.50	0	0.00	55.70	0.3	561	0.05%
2021/10/13	0	0.00	2	55.40	55.30	-2	580	-0.34%
2021/10/05	6	54.08	0	0.00	54.40	6	662	0.91%
2021/09/30	0	0.00	0	56.80	57.20	0	670	0.00%
2021/09/29	0	0.00	0	56.80	56.50	0	676	0.00%
2021/09/23	0	0.00	3	56.70	56.50	-3	736	-0.41%
2021/09/22	0	0.00	11	56.04	56.00	-11	750	-1.47%
2021/09/17	0	0.00	76	56.63	56.70	-76	753	-10.08%
2021/09/16	3	56.60	20	56.61	56.30	-17	760	-2.24%
2021/09/15	0	0.00	2	56.80	56.70	-2	763	-0.26%
2021/09/14	0	0.00	1	57.40	57.40	-1	778	-0.13%
2021/09/13	0	0.00	1	57.50	57.40	-1	847	-0.12%
2021/09/10	0	0.00	0.2	57.50	57.20	-0.2	859	-0.02%
2021/09/09	5.2	57.31	0	0.00	57.40	5.2	865	0.60%
2021/09/07	2	58.30	0	0.00	58.10	2	881	0.23%
2021/09/06	2	59.00	2	59.10	58.60	0	885	0.00%
2021/09/02	84	59.47	1	59.50	59.40	83	917	9.04%
2021/09/01	1	59.10	0	0.00	59.20	1	951	0.11%
2021/08/31	2	59.05	0	0.00	59.20	2	973	0.21%
2021/08/30	3	59.57	0	0.00	59.50	3	1,034	0.29%
2021/08/27	1	59.60	0	0.00	59.70	1	1,051	0.10%
2021/08/26	2	59.40	0	0.00	59.30	2	1,068	0.19%
2021/08/25	2	62.65	4	62.20	62.90	-2	1,076	-0.19%
2021/08/24	0	0.00	1	62.00	61.60	-1	1,064	-0.09%
2021/08/23	0	0.00	2	61.80	62.00	-2	1,074	-0.19%
2021/08/20	0	0.00	1	60.50	60.30	-1	1,087	-0.09%
2021/08/19	0	60.90	3	60.70	60.20	-3	1,132	-0.26%
2021/08/18	7	60.68	1	60.70	61.50	6	1,184	0.51%
2021/08/17	0	0.00	1	62.00	61.20	-1	1,229	-0.08%
2021/08/16	2.1	61.20	0	0.00	61.60	2.1	1,295	0.16%
2021/08/13	0	0.00	1	63.10	63.10	-1	1,358	-0.07%
2021/08/12	1	63.60	0	63.50	63.40	1	1,440	0.07%
2021/08/11	1	63.70	1	63.20	63.10	0	1,543	0.00%
2021/08/06	0	0.00	2	63.85	64.00	-2	2,014	-0.10%
2021/08/04	1	63.60	0	0.00	63.70	1	2,046	0.05%
2021/08/03	0	0.00	3	63.80	63.80	-3	2,059	-0.15%
2021/07/29	2	64.30	3	64.37	64.20	-1	2,075	-0.05%
2021/07/28	0	0.00	1	64.20	64.00	-1	2,076	-0.05%
2021/07/27	2	65.30	2	65.70	64.00	0	2,079	0.00%
2021/07/26	0	0.00	1	64.90	64.70	-1	2,065	-0.05%
2021/07/23	4	64.43	1	64.50	64.30	3	2,063	0.15%
2021/07/21	2	64.00	0	0.00	63.60	2	2,063	0.10%
2021/07/20	2	64.30	10	64.20	64.10	-8	2,056	-0.39%
2021/07/19	0	0.00	0.1	64.50	64.60	-0.1	2,054	0.00%
2021/07/16	5	65.70	3	66.17	65.10	2	2,065	0.10%
2021/07/15	10	65.10	6	64.83	64.90	4	2,021	0.20%
2021/07/13	1	64.30	3	64.67	64.40	-2	2,020	-0.10%
2021/07/12	1.4	64.00	0	0.00	63.80	1.4	2,013	0.07%
2021/07/08	1	63.60	1	63.70	63.60	0	2,024	0.00%
2021/07/07	4	64.05	0	0.00	63.80	4	2,026	0.20%
2021/07/06	1	64.30	9	64.42	64.20	-8	2,028	-0.39%
2021/07/05	1	64.70	0	0.00	64.70	1	2,030	0.05%
2021/07/02	0	0.00	2	64.75	64.40	-2	2,031	-0.10%
2021/07/01	3	64.57	3	65.47	64.20	0	2,020	0.00%
2021/06/30	2	63.90	4	63.90	63.80	-2	2,009	-0.10%
2021/06/29	2	64.10	1	63.80	63.60	1	2,019	0.05%
2021/06/28	3	64.30	0	0.00	64.20	3	2,045	0.15%
2021/06/25	4	64.50	5	64.50	64.30	-1	2,055	-0.05%
2021/06/24	0	0.00	1	64.60	64.50	-1	2,060	-0.05%
2021/06/23	10	64.30	1	64.50	64.30	9	2,060	0.44%
2021/06/22	10	65.23	8	65.11	64.20	2	2,052	0.10%
2021/06/21	0	0.00	1	63.00	62.90	-1	1,997	-0.05%
2021/06/18	5	63.60	7	63.79	63.40	-2	2,014	-0.10%
2021/06/17	0	0.00	1	63.60	63.40	-1	2,030	-0.05%
2021/06/15	0	0.00	1	64.30	64.00	-1	2,026	-0.05%
2021/06/11	2	64.00	6	64.05	63.90	-4	2,037	-0.20%
2021/06/10	5	63.90	5	64.06	63.90	0	2,039	0.00%
2021/06/09	17	65.44	2	65.20	65.00	15	2,014	0.74%
2021/06/08	1	65.20	5	65.00	64.90	-4	1,983	-0.20%
2021/06/07	13	65.44	2	65.45	65.80	11	1,965	0.56%
2021/06/04	1	64.40	6	64.43	63.90	-5	1,910	-0.26%
2021/06/03	1	63.30	1	63.40	63.30	0	1,890	0.00%
2021/06/02	2	63.80	0	0.00	63.80	2	1,873	0.11%
2021/06/01	2	64.55	0	0.00	64.50	2	1,854	0.11%
2021/05/28	4	64.35	3	64.97	64.30	1	1,839	0.05%
2021/05/27	3	64.90	0	0.00	64.20	3	1,827	0.17%
2021/05/26	4	65.95	12	66.30	65.60	-8	1,783	-0.45%
2021/05/25	5	66.00	7	65.67	66.60	-2	1,733	-0.12%
2021/05/24	13	67.05	16	67.08	66.10	-3	1,688	-0.18%
2021/05/21	46	66.98	38	66.67	66.90	8	1,624	0.49%
2021/05/20	16	66.20	14	66.05	66.90	2	1,554	0.13%
2021/05/19	5	66.36	10	66.28	65.50	-5	1,480	-0.34%
2021/05/18	160	65.56	173	66.78	66.70	-13	1,390	-0.93%	大買/大賣/
2021/05/17	114	64.74	70	65.10	66.60	44	1,106	3.98%	大買/
2021/05/14	5	60.80	0	0.00	60.60	5	920	0.54%
2021/05/13	2	60.10	2	60.45	60.90	0	914	0.00%
2021/05/12	0	0.00	1	60.20	60.20	-1	904	-0.11%
2021/05/11	2	62.60	8.6	63.15	62.20	-6.6	883	-0.75%
2021/05/07	5	63.50	0	0.00	63.80	5	881	0.57%
2021/05/06	1	62.90	2	63.00	62.40	-1	882	-0.11%
2021/05/05	1	62.80	1	62.80	62.80	0	886	0.00%
2021/05/04	0	0.00	2	63.00	62.40	-2	891	-0.22%
2021/05/03	7	64.14	0	0.00	63.80	7	890	0.79%
2021/04/29	0	0.00	0	64.60	64.50	0	899	0.00%
2021/04/28	2	64.60	0	65.00	64.60	2	913	0.22%
2021/04/27	0	0.00	1	65.00	64.80	-1	926	-0.11%
2021/04/26	2	64.85	0	0.00	64.90	2	937	0.21%
2021/04/23	0	65.00	1	64.50	65.00	-1	960	-0.10%
2021/04/22	2	65.05	1	66.30	64.70	1	975	0.10%
2021/04/21	6.1	65.88	2	65.80	65.80	4.1	971	0.42%
2021/04/20	2	65.90	0	0.00	65.90	2	984	0.20%
2021/04/19	0.5	66.30	1	66.10	66.20	-0.5	1,020	-0.05%
2021/04/16	2	65.90	0	0.00	66.00	2	1,057	0.19%
2021/04/15	1	64.90	2	65.35	65.50	-1	1,105	-0.09%
2021/04/14	2	64.40	0	0.00	64.30	2	1,126	0.18%
2021/04/13	6	65.28	1	65.60	65.00	5	1,181	0.42%
2021/04/12	2	65.20	0	0.00	65.10	2	1,262	0.16%
2021/04/09	3	65.57	0	0.00	65.40	3	1,306	0.23%
2021/04/08	2	65.65	2	65.80	65.60	0	1,411	0.00%
2021/04/07	3	65.53	0	0.00	65.60	3	1,694	0.18%
2021/04/06	8	66.23	1	65.80	65.80	7	1,716	0.41%
2021/04/01	1	66.50	0.1	66.60	66.50	1	1,703	0.06%
2021/03/31	3	66.27	5	66.44	66.60	-2	1,689	-0.12%
2021/03/30	2	65.80	8	65.93	65.80	-6	1,657	-0.36%
2021/03/29	0	0.00	13	65.50	65.50	-13	1,646	-0.79%
2021/03/26	2	65.30	13	65.58	65.30	-11	1,641	-0.67%
2021/03/25	7	65.43	0	0.00	65.20	7	1,636	0.43%
2021/03/23	7	66.21	13	66.22	65.50	-6	1,622	-0.37%
2021/03/22	0	0.00	6	65.27	65.60	-6	1,611	-0.38%
2021/03/19	1	64.70	1	65.00	64.40	0	1,594	0.00%
2021/03/18	0	0.00	1	65.50	64.90	-1	1,593	-0.06%
2021/03/17	2	65.10	4	65.18	65.00	-2	1,606	-0.12%
2021/03/16	1	64.90	1.2	65.08	64.50	-0.2	1,628	-0.01%
2021/03/15	0	0.00	2	64.50	64.50	-2	1,624	-0.12%
2021/03/12	2	64.15	1	64.00	64.30	1	1,630	0.06%
2021/03/11	0.3	64.20	3	64.10	64.10	-2.8	1,649	-0.17%
2021/03/10	0	0.00	2	63.90	64.00	-2	1,665	-0.12%
2021/03/09	0	62.80	0	0.00	62.80	0	1,708	0.00%
2021/03/08	1	63.10	2	62.90	62.80	-1	1,740	-0.06%
2021/03/04	3	62.50	0	0.00	62.40	3	1,757	0.17%
2021/03/03	2	62.80	1	62.20	62.90	1	1,762	0.06%
2021/03/02	0	0.00	1	62.80	62.60	-1	1,776	-0.06%
2021/02/26	3	63.13	1	63.00	63.00	2	1,782	0.11%
2021/02/25	1	63.50	1	63.50	63.40	0	1,802	0.00%
2021/02/24	3	63.67	0	0.00	63.50	3	1,833	0.16%
2021/02/22	3	64.97	2.1	64.95	64.70	0.9	1,962	0.05%
2021/02/19	1	64.10	6	64.25	64.50	-5	1,965	-0.25%
2021/02/18	0	0.00	2	63.90	64.00	-2	1,960	-0.10%
2021/02/17	1	63.40	12	63.15	63.90	-11	1,951	-0.56%
2021/02/05	1	63.00	3	63.17	63.40	-2	1,948	-0.10%
2021/02/04	5	62.70	0	0.00	62.70	5	1,963	0.25%
2021/02/03	1	62.80	0	65.17	62.80	1	1,965	0.05%
2021/02/02	11	62.95	12	62.92	63.00	-1	1,967	-0.05%
2021/02/01	4	62.53	3	63.07	62.80	1	1,966	0.05%
2021/01/29	2	64.20	0	0.00	63.80	2	1,961	0.10%
2021/01/28	2	64.55	15	64.40	64.50	-13	1,957	-0.66%
2021/01/27	1.1	65.35	0	70.00	65.50	1.1	1,949	0.05%
2021/01/25	1.1	66.02	3	66.20	66.30	-1.9	1,938	-0.10%
2021/01/22	9	65.10	2	65.20	65.40	7	1,922	0.36%
2021/01/21	3	64.57	3	64.20	64.30	0	1,906	0.00%
2021/01/20	0	65.00	0	0.00	64.70	0	1,889	0.00%
2021/01/19	1	66.00	0	0.00	66.10	1	1,872	0.05%
2021/01/18	2	65.35	2	66.65	66.70	0	1,858	0.00%
2021/01/14	2	66.60	0	0.00	66.70	2	1,811	0.11%
2021/01/13	1	65.80	1	66.00	66.00	0	1,803	0.00%
2021/01/12	5.1	65.95	1	65.80	65.50	4.1	1,783	0.23%
2021/01/11	8.3	67.28	12.3	67.43	67.10	-4	1,742	-0.23%
2021/01/08	21	68.36	22	68.59	68.60	-1	1,694	-0.06%
2021/01/07	71	69.44	5	69.14	69.20	66	1,635	4.04%
2021/01/06	74.6	69.12	150	69.41	69.40	-75.4	1,609	-4.68%	大賣/
2021/01/05	12.3	71.45	16	71.66	71.30	-3.7	1,542	-0.24%
2021/01/04	4	70.45	4	70.38	70.80	0	1,453	0.00%
2020/12/31	75	70.06	11	70.03	69.90	64	1,401	4.57%
2020/12/30	87	70.51	96	69.78	70.10	-9	1,287	-0.70%
2020/12/29	21	65.33	2	66.10	66.20	19	997	1.90%
2020/12/23	1	63.90	0	0.00	63.70	1	961	0.10%
2020/12/22	0	0.00	1	64.00	63.30	-1	975	-0.10%
2020/12/21	1	64.00	0	0.00	64.30	1	980	0.10%
2020/12/18	0	0.00	9	64.60	64.30	-9	988	-0.91%
2020/12/17	9	64.42	0	0.00	64.50	9	992	0.91%
2020/12/15	1	63.90	0	0.00	64.00	1	1,033	0.10%
2020/12/11	5	63.90	0	0.00	63.70	5	1,055	0.47%
2020/12/10	7	64.93	9	65.16	64.70	-2	1,041	-0.19%
2020/12/09	2	67.15	4	67.30	67.10	-2	1,009	-0.20%
2020/12/08	1	66.50	4	67.80	67.20	-3	1,011	-0.30%
2020/12/07	3	67.77	8	66.80	66.80	-5	1,012	-0.49%
2020/12/04	1	68.10	6	68.17	68.10	-5	995	-0.50%
2020/12/03	21	68.38	1	68.80	67.60	20	976	2.05%
2020/12/02	0	0.00	2	67.25	67.50	-2	932	-0.21%
2020/12/01	5	65.80	1	65.80	65.70	4	914	0.44%
2020/11/30	3	66.63	1	66.30	66.10	2	913	0.22%
2020/11/26	1	66.50	2	66.05	66.90	-1	925	-0.11%
2020/11/25	5	65.50	5	65.40	65.50	0	913	0.00%
2020/11/24	7	65.70	7	65.59	65.40	0	912	0.00%
2020/11/23	4	67.55	4	67.28	66.80	0	897	0.00%
2020/11/20	11	66.79	10	66.69	67.10	1	895	0.11%
2020/11/19	1	65.00	2	64.70	65.40	-1	843	-0.12%
2020/11/16	0	0.00	3	63.00	63.00	-3	907	-0.33%
2020/11/13	0	0.00	4	63.10	63.00	-4	937	-0.43%
2020/11/12	6	62.90	0	0.00	62.40	6	982	0.61%
2020/11/11	1	61.80	0	0.00	61.80	1	1,003	0.10%
2020/11/10	2	61.80	4	61.90	61.70	-2	1,014	-0.20%
2020/11/09	7	62.00	0	0.00	61.80	7	1,054	0.66%
2020/11/05	1	62.00	1	61.70	61.90	0	1,073	0.00%
2020/11/04	2	60.75	1	60.90	60.70	1	1,075	0.09%
2020/11/03	3	60.57	2	60.60	60.40	1	1,090	0.09%
2020/10/30	1	61.00	0	0.00	61.00	1	1,141	0.09%
2020/10/29	1	61.30	0	0.00	61.40	1	1,174	0.09%
2020/10/28	1	61.70	0	0.00	61.60	1	1,197	0.08%
2020/10/16	1	61.30	1	62.00	61.30	0	1,416	0.00%
2020/10/15	1	62.00	2	62.00	62.20	-1	1,439	-0.07%
2020/10/14	1	62.60	0	0.00	62.40	1	1,473	0.07%
2020/10/13	1	62.10	2	63.00	62.10	-1	1,549	-0.06%
2020/10/12	2	63.10	0	0.00	63.30	2	1,568	0.13%
2020/10/08	1	63.70	0	0.00	63.70	1	1,599	0.06%
2020/10/07	1	64.20	0	0.00	63.90	1	1,644	0.06%
2020/10/06	0	0.00	1	64.00	64.20	-1	1,702	-0.06%
2020/09/30	1	62.70	0	0.00	62.60	1	1,897	0.05%
2020/09/29	1	63.60	0	0.00	62.70	1	1,962	0.05%
2020/09/25	8	61.45	2	62.05	62.20	6	2,290	0.26%
2020/09/24	4	64.43	2	64.30	64.20	2	2,378	0.08%
2020/09/23	1	65.60	0	0.00	65.60	1	2,471	0.04%
2020/09/22	3	65.93	0	0.00	66.20	3	2,589	0.12%
2020/09/21	2	66.20	10	66.35	67.00	-8	2,784	-0.29%
2020/09/18	10	66.00	3	68.60	66.00	7	2,818	0.25%
2020/09/11	2	65.85	0	0.00	65.60	2	3,323	0.06%
2020/09/10	0	0.00	1	66.70	66.20	-1	3,348	-0.03%
2020/09/09	1	66.10	0	0.00	66.90	1	3,382	0.03%
2020/09/08	2	66.55	0	0.00	66.50	2	3,428	0.06%
2020/09/07	1	67.10	1	67.50	66.60	0	3,480	0.00%
2020/09/04	2	66.20	0	0.00	67.40	2	3,543	0.06%
2020/09/03	0	0.00	1	66.80	66.70	-1	3,683	-0.03%
2020/09/02	2	66.45	6	66.53	66.50	-4	3,710	-0.11%
2020/09/01	5	66.76	1	66.90	66.80	4	3,727	0.11%
2020/08/31	1	68.60	0	0.00	67.70	1	3,730	0.03%
2020/08/28	6	68.05	0	0.00	68.00	6	3,784	0.16%
2020/08/27	2	68.70	10	68.86	68.60	-8	3,988	-0.20%
2020/08/26	6	70.90	2	70.60	68.80	4	4,086	0.10%
2020/08/25	3	68.93	6	69.02	69.60	-3	4,086	-0.07%
2020/08/24	1	66.30	1	67.00	66.80	0	4,102	0.00%
2020/08/21	6	65.20	0	0.00	65.50	6	4,226	0.14%
2020/08/20	18	64.11	9	64.41	63.90	9	4,228	0.21%
2020/08/19	4	70.93	2	69.70	69.80	2	4,160	0.05%
2020/08/18	7	71.74	4.2	71.58	71.40	2.8	4,154	0.07%
2020/08/17	9	70.93	11	71.15	71.20	-2	4,136	-0.05%
2020/08/14	1	69.80	0	0.00	69.90	1	4,155	0.02%
2020/08/13	5	69.76	3	70.10	69.70	2	4,194	0.05%
2020/08/12	0	0.00	1	69.60	69.50	-1	4,205	-0.02%
2020/08/10	0	0.00	0	70.10	68.60	0	4,306	0.00%
2020/08/07	1	69.50	5	69.60	69.20	-4	4,371	-0.09%
2020/08/06	2	70.75	4	70.98	70.30	-2	4,437	-0.05%
2020/08/05	4	69.58	3	69.27	70.00	1	4,452	0.02%
2020/08/04	0	0.00	4	69.63	69.20	-4	4,476	-0.09%
2020/08/03	1	67.90	14	67.26	68.10	-13	4,519	-0.29%
2020/07/31	1	66.80	3	66.67	66.60	-2	4,653	-0.04%
2020/07/30	1	68.00	5	68.52	67.60	-4	4,744	-0.08%
2020/07/29	7	67.73	0	0.00	67.90	7	4,741	0.15%
2020/07/28	4	67.60	2	66.70	66.40	2	4,731	0.04%
2020/07/27	6	66.78	2	66.75	66.30	4	4,713	0.08%
2020/07/24	3	67.40	21	66.82	66.50	-18	4,702	-0.38%
2020/07/23	1	69.40	4	69.88	69.50	-3	4,661	-0.06%
2020/07/22	3	70.63	4	71.00	70.40	-1	4,667	-0.02%
2020/07/21	11	70.19	8	70.36	70.50	3	4,689	0.06%
2020/07/20	8	68.98	6	68.95	68.80	2	4,672	0.04%
2020/07/17	11	73.89	16	74.52	73.30	-5	4,663	-0.11%
2020/07/16	8	74.15	0	0.00	74.30	8	4,623	0.17%
2020/07/15	6	74.38	7	74.39	73.50	-1	4,613	-0.02%
2020/07/14	7	75.36	13	75.31	74.50	-6	4,613	-0.13%
2020/07/13	7	75.67	5	75.64	76.60	2	4,602	0.04%
2020/07/10	11	73.25	112	73.22	73.50	-101	4,566	-2.21%	大賣/鉅額交易
2020/07/09	8	77.19	41	76.54	76.20	-33	4,497	-0.73%
2020/07/08	6	78.83	17	78.65	78.20	-11	4,419	-0.25%
2020/07/07	18	78.41	30	78.41	78.00	-12	4,417	-0.27%
2020/07/06	135	80.60	35	80.72	80.70	100	4,331	2.31%	大買/
2020/07/03	16	76.38	12	76.51	76.50	4	4,153	0.10%
2020/07/02	101	75.12	19	75.09	75.50	82	4,088	2.01%	大買/
2020/07/01	64	74.45	21	74.73	74.20	43	4,022	1.07%
2020/06/30	45	73.86	30	73.64	73.60	15	3,903	0.38%
2020/06/29	6	69.63	18	69.60	70.20	-12	3,721	-0.32%
2020/06/24	21	70.09	25	70.02	69.70	-4	3,703	-0.11%
2020/06/23	7	68.16	5	67.90	68.20	2	3,621	0.06%
2020/06/22	2	68.50	8	68.76	67.80	-6	3,592	-0.17%
2020/06/19	32	69.37	10	69.56	68.90	22	3,544	0.62%
2020/06/18	25	66.68	32	66.32	67.50	-7	3,367	-0.21%
2020/06/17	3	65.00	3	65.27	65.20	0	3,229	0.00%
2020/06/16	5	65.30	2	65.00	64.80	3	3,239	0.09%
2020/06/15	2	64.05	5	63.64	64.20	-3	3,250	-0.09%
2020/06/12	10	62.32	4	61.40	63.00	6	3,217	0.19%
2020/06/11	17	64.15	13	63.86	63.40	4	3,183	0.13%
2020/06/10	40	66.18	24	66.17	66.00	16	3,142	0.51%
2020/06/09	1	64.50	0	0.00	64.30	1	3,041	0.03%
2020/06/08	1	64.10	0	0.00	64.20	1	3,047	0.03%
2020/06/05	1	63.90	8	63.93	64.20	-7	3,031	-0.23%
2020/06/04	8	63.79	1	64.20	63.60	7	3,030	0.23%
2020/06/03	31	66.27	44	65.39	64.50	-13	2,990	-0.43%
2020/06/02	7	64.49	7	64.46	65.30	0	2,782	0.00%
2020/06/01	0	0.00	8	62.70	62.50	-8	2,682	-0.30%
2020/05/29	18	62.81	12	62.28	62.30	6	2,655	0.23%
2020/05/28	20	63.43	14	62.97	61.80	6	2,616	0.23%
2020/05/27	6	61.80	5	62.40	61.50	1	2,490	0.04%
2020/05/26	7	61.66	0	0.00	61.60	7	2,497	0.28%
2020/05/25	10	61.98	5	61.40	62.00	5	2,482	0.20%
2020/05/22	5	62.70	8	61.46	61.00	-3	2,467	-0.12%
2020/05/21	6	62.65	10	62.67	62.60	-4	2,445	-0.16%
2020/05/20	1	62.10	6	61.97	62.50	-5	2,388	-0.21%
2020/05/19	17	62.49	14	61.90	61.50	3	2,340	0.13%
2020/05/18	2	62.05	11	62.15	61.80	-9	2,313	-0.39%
2020/05/15	7	61.07	10	60.45	61.10	-3	2,245	-0.13%
2020/05/14	5	61.28	20	61.10	59.70	-15	2,213	-0.68%
2020/05/13	7	62.11	10	62.01	61.50	-3	2,209	-0.14%
2020/05/12	23	60.64	1	60.00	61.20	22	2,145	1.03%
2020/05/11	1	60.00	7	59.51	60.40	-6	2,131	-0.28%
2020/05/08	6	60.23	23	60.50	60.40	-17	2,139	-0.79%
2020/05/07	46	61.62	25	61.50	61.80	21	2,069	1.01%
2020/05/06	49	57.40	60	57.62	58.10	-11	1,943	-0.57%
2020/05/05	1	53.00	1	53.40	52.90	0	1,834	0.00%
2020/05/04	3	53.00	38	52.71	53.00	-35	1,835	-1.91%
2020/04/29	2	52.30	1	52.40	52.30	1	1,842	0.05%
2020/04/28	5	52.00	0	0.00	52.00	5	1,845	0.27%
2020/04/27	4	52.70	1	52.90	52.70	3	1,863	0.16%
2020/04/24	4	53.00	4	53.68	52.70	0	1,842	0.00%
2020/04/23	2	52.15	3	52.17	51.70	-1	1,808	-0.06%
2020/04/22	7	50.24	4	51.30	51.50	3	1,805	0.17%
2020/04/21	2	52.55	2	52.80	51.50	0	1,794	0.00%
2020/04/20	0	0.00	2	53.10	53.50	-2	1,773	-0.11%
2020/04/17	10	53.45	4	53.80	53.00	6	1,762	0.34%
2020/04/16	12	53.50	5	53.64	53.60	7	1,752	0.40%
2020/04/15	0	57.40	3	52.53	52.20	-3	1,720	-0.17%
2020/04/14	6	52.03	0	0.00	52.20	6	1,712	0.35%
2020/04/13	2	52.40	2	51.55	51.00	0	1,698	0.00%
2020/04/10	15	51.85	15	51.77	51.70	0	1,680	0.00%
2020/04/09	9	51.04	19	51.47	51.20	-10	1,635	-0.61%
2020/04/08	2	49.40	3	49.63	49.80	-1	1,617	-0.06%
2020/04/07	17	50.31	31	49.86	49.60	-14	1,644	-0.85%
2020/04/06	30	48.06	17	46.54	49.35	13	1,612	0.81%
2020/04/01	7	45.26	2	44.95	45.60	5	1,581	0.32%
2020/03/31	11	45.88	6	45.31	45.20	5	1,589	0.31%
2020/03/30	3	45.17	18	45.99	45.85	-15	1,633	-0.92%
2020/03/27	9	45.19	8	44.62	44.50	1	1,597	0.06%
2020/03/26	5	41.81	4	42.65	42.50	1	1,553	0.06%
2020/03/25	11	42.03	2	41.70	41.65	9	1,562	0.58%
2020/03/24	1	40.55	2	40.80	40.40	-1	1,565	-0.06%
2020/03/23	1	39.90	0	0.00	39.10	1	1,550	0.06%
2020/03/20	7	39.93	15	41.43	41.55	-8	1,539	-0.52%
2020/03/19	20	37.51	9	38.78	39.50	11	1,500	0.73%
2020/03/18	1	43.20	0	0.00	41.20	1	1,457	0.07%
2020/03/17	7	43.74	0	43.20	43.00	7	1,447	0.48%
2020/03/16	7	44.89	59	44.27	45.00	-52	1,425	-3.65%
2020/03/13	7	43.97	6	43.91	44.50	1	1,401	0.07%
2020/03/12	6	49.43	0	0.00	48.60	6	1,351	0.44%
2020/03/11	1	53.10	0	0.00	53.10	1	1,314	0.08%
2020/03/10	1	53.10	0	0.00	55.00	1	1,308	0.08%
2020/03/09	5	57.58	12	56.58	55.30	-7	1,285	-0.54%
2020/03/06	1	58.30	1	58.50	58.40	0	1,265	0.00%
2020/03/05	8	58.73	17	58.63	58.50	-9	1,269	-0.71%
2020/03/04	1	58.20	0	0.00	58.20	1	1,267	0.08%
2020/03/03	12	59.16	15	58.61	58.10	-3	1,269	-0.24%
2020/03/02	10	58.01	6	58.13	58.40	4	1,256	0.32%
2020/02/27	11	58.65	15	58.97	57.30	-4	1,272	-0.31%
2020/02/26	2	56.80	0	0.00	57.20	2	1,245	0.16%
2020/02/25	2	57.15	0	0.00	57.10	2	1,242	0.16%
2020/02/24	2	58.00	1	58.20	57.80	1	1,237	0.08%
2020/02/21	0	0.00	2	58.75	58.40	-2	1,225	-0.16%
2020/02/20	3	58.63	0	0.00	58.40	3	1,225	0.24%
2020/02/19	21	59.54	5	59.56	58.90	16	1,222	1.31%
2020/02/18	2	58.40	12	58.98	59.40	-10	1,209	-0.83%
2020/02/17	23	59.17	16	59.19	58.90	7	1,195	0.59%
2020/02/14	41	59.58	11	59.42	59.30	30	1,192	2.51%
2020/02/13	0	0.00	3	57.70	58.40	-3	1,121	-0.27%
2020/02/12	7	58.31	15	58.50	58.10	-8	1,112	-0.72%
2020/02/11	37	57.41	52	57.33	58.20	-15	1,077	-1.39%
2020/02/10	13	52.92	2	52.80	53.00	11	1,040	1.06%
2020/02/07	4	53.13	31	53.35	53.40	-27	1,035	-2.61%
2020/02/06	2	52.30	6	52.50	52.00	-4	1,005	-0.40%
2020/02/05	11	52.08	1	51.80	51.70	10	1,006	0.99%
2020/02/04	9	52.64	3	53.13	52.60	6	998	0.60%
2020/02/03	11	52.02	3	52.40	52.10	8	991	0.81%
2020/01/31	3	56.33	0	0.00	56.10	3	970	0.31%
2020/01/30	5	57.00	0	0.00	55.60	5	961	0.52%
2020/01/20	1	59.50	2	59.60	59.40	-1	922	-0.11%
2020/01/17	8	59.60	0	0.00	59.50	8	918	0.87%
2020/01/15	30	59.49	1	60.00	59.40	29	923	3.14%
2020/01/14	0	0.00	13	59.28	59.60	-13	913	-1.42%
2020/01/13	1	58.60	0	0.00	58.80	1	905	0.11%
2020/01/10	12	59.00	1	58.80	58.40	11	920	1.19%
2020/01/08	1	57.70	0	0.00	57.70	1	914	0.11%
2020/01/06	1	58.60	0	0.00	58.90	1	899	0.11%
2020/01/03	7	59.79	1	60.10	59.40	6	903	0.66%
2020/01/02	7	61.01	10	60.97	60.50	-3	902	-0.33%
2019/12/31	9	60.60	5	60.58	60.10	4	873	0.46%
2019/12/30	5	59.20	0	0.00	59.20	5	839	0.60%
2019/12/27	0	0.00	5	60.20	59.60	-5	833	-0.60%
2019/12/26	6	60.18	8	60.50	60.00	-2	835	-0.24%
2019/12/25	13	60.53	14	60.26	60.10	-1	828	-0.12%
2019/12/24	0	0.00	2	59.00	58.70	-2	786	-0.25%
2019/12/23	0	0.00	12	58.85	58.70	-12	788	-1.52%
2019/12/20	8	59.01	1	59.00	59.20	7	788	0.89%
2019/12/19	0	0.00	1	58.40	58.80	-1	787	-0.13%
2019/12/17	1	57.50	0	0.00	57.30	1	771	0.13%
2019/12/13	11	57.12	1	57.10	57.10	10	767	1.30%
2019/12/11	2	58.00	1	58.20	57.80	1	780	0.13%
2019/12/09	0	58.60	0	0.00	58.40	0	776	0.00%
2019/12/05	2	58.50	3	59.07	58.40	-1	779	-0.13%
2019/11/29	1	58.50	2	58.50	58.80	-1	783	-0.13%
2019/11/28	1	59.20	0	0.00	58.60	1	807	0.12%
2019/11/27	2	59.50	1	59.80	59.40	1	800	0.12%
2019/11/26	2	59.70	6	59.57	59.80	-4	796	-0.50%
2019/11/22	1	59.00	0	0.00	58.80	1	775	0.13%
2019/11/21	4	58.60	4	58.50	58.60	0	779	0.00%
2019/11/20	5	59.00	5	58.80	58.80	0	776	0.00%
2019/11/19	6	59.20	3	58.50	59.10	3	781	0.38%
2019/11/18	1	58.60	0	0.00	58.50	1	797	0.13%
2019/11/15	3	59.00	2	59.15	58.90	1	800	0.12%
2019/11/13	0	0.00	6	58.50	58.30	-6	797	-0.75%
2019/11/12	0	0.00	1	57.30	57.20	-1	798	-0.13%
2019/11/11	11	57.25	2	57.40	57.00	9	837	1.07%
2019/11/08	1	59.20	0	0.00	58.60	1	834	0.12%
2019/11/07	2	59.75	16	59.94	58.80	-14	844	-1.66%
2019/11/06	0	0.00	2	58.60	58.60	-2	826	-0.24%
2019/11/05	0	0.00	1	58.90	58.40	-1	830	-0.12%
2019/10/31	0	0.00	2	57.90	57.90	-2	854	-0.23%
2019/10/30	1	57.80	4	57.70	57.70	-3	856	-0.35%
2019/10/29	1	57.80	4	58.10	57.90	-3	855	-0.35%
2019/10/28	2	58.60	0	0.00	58.20	2	855	0.23%
2019/10/24	1	59.00	1	58.90	59.20	0	868	0.00%
2019/10/23	1	58.60	1	60.00	58.60	0	882	0.00%
2019/10/22	0	0.00	1	60.10	60.00	-1	882	-0.11%
2019/10/21	1	60.10	0	0.00	59.80	1	887	0.11%
2019/10/18	2	60.00	3	59.77	59.90	-1	893	-0.11%
2019/10/17	0	0.00	3	58.93	58.90	-3	887	-0.34%
2019/10/16	11	58.00	3	57.93	57.90	8	904	0.88%
2019/10/15	0	0.00	3	57.23	57.10	-3	932	-0.32%
2019/10/14	0	0.00	3	56.97	56.90	-3	963	-0.31%
2019/10/09	8	56.78	1	57.00	56.30	7	969	0.72%
2019/10/08	12	57.19	6	57.48	56.60	6	977	0.61%
2019/10/07	7	58.10	0	0.00	58.00	7	1,010	0.69%
2019/10/04	2	58.20	2	58.20	58.20	0	1,065	0.00%
2019/10/03	1	59.00	1	58.80	58.70	0	1,101	0.00%
2019/10/02	2	59.55	0	0.00	58.90	2	1,137	0.18%
2019/10/01	0	0.00	2	60.35	59.10	-2	1,152	-0.17%
2019/09/27	5	59.42	6	59.42	59.70	-1	1,157	-0.09%
2019/09/26	1	58.70	1	58.50	58.50	0	1,159	0.00%
2019/09/25	2	59.45	0	0.00	59.30	2	1,179	0.17%
2019/09/24	2	59.80	3	59.67	59.60	-1	1,189	-0.08%
2019/09/23	1	58.60	0	0.00	58.70	1	1,198	0.08%
2019/09/20	0	0.00	2	59.40	59.20	-2	1,226	-0.16%
2019/09/18	1	58.60	0	0.00	58.30	1	1,279	0.08%
2019/09/17	14	58.44	5	58.34	58.10	9	1,334	0.67%
2019/09/16	2	59.25	28	59.47	59.10	-26	1,388	-1.87%
2019/09/12	20	60.30	0	0.00	60.20	20	1,405	1.42%
2019/09/11	12	60.25	0	0.00	60.10	12	1,447	0.83%
2019/09/10	0	0.00	30	60.20	60.10	-30	1,488	-2.02%
2019/09/09	3	61.60	0	0.00	60.50	3	1,531	0.20%
2019/09/06	2	61.50	10	61.80	61.50	-8	1,542	-0.52%
2019/09/05	3	61.60	0	0.00	61.50	3	1,598	0.19%
2019/09/04	8	62.04	22	61.97	61.80	-14	1,655	-0.85%
2019/09/03	0	0.00	1	63.20	62.60	-1	1,675	-0.06%
2019/09/02	38	62.32	18	62.41	63.40	20	1,691	1.18%
2019/08/29	11	60.91	5	60.98	61.10	6	1,701	0.35%
2019/08/28	1	61.50	0	0.00	61.50	1	1,707	0.06%
2019/08/27	0	0.00	8	60.56	60.70	-8	1,708	-0.47%
2019/08/26	9	59.58	0	0.00	59.20	9	1,718	0.52%
2019/08/22	1	61.70	0	0.00	61.00	1	1,739	0.06%
2019/08/21	3	61.60	7	61.71	61.30	-4	1,774	-0.23%
2019/08/20	0	0.00	6	60.33	60.10	-6	1,758	-0.34%
2019/08/16	8	60.83	5	61.20	60.70	3	1,777	0.17%
2019/08/15	1	61.20	2	61.70	61.20	-1	1,779	-0.06%
2019/08/14	7	61.00	18	61.91	60.80	-11	1,778	-0.62%
2019/08/13	15	63.40	2	63.50	62.70	13	1,743	0.75%
2019/08/12	0	0.00	12	64.30	63.70	-12	1,753	-0.68%
2019/08/08	2	63.50	0	0.00	64.00	2	1,761	0.11%
2019/08/07	3	63.13	2	63.20	63.00	1	1,792	0.06%
2019/08/06	1	60.10	0	0.00	62.60	1	1,835	0.05%
2019/08/05	3	64.83	0	0.00	63.80	3	1,886	0.16%
2019/08/02	2	65.80	3	65.87	65.80	-1	1,979	-0.05%
2019/08/01	0	0.00	5	66.94	67.00	-5	2,037	-0.25%
2019/07/31	0	0.00	1	67.60	67.80	-1	2,078	-0.05%
2019/07/30	1	67.70	1	67.70	67.30	0	2,097	0.00%
2019/07/29	2	67.80	2	68.10	68.10	0	2,127	0.00%
2019/07/26	4	68.50	0	0.00	68.20	4	2,181	0.18%
2019/07/25	3	68.77	2	68.75	68.90	1	2,228	0.04%
2019/07/24	4	67.50	2	67.90	68.00	2	2,220	0.09%
2019/07/23	10	67.93	2	68.20	67.60	8	2,220	0.36%
2019/07/22	2	68.95	1	68.70	68.40	1	2,215	0.05%
2019/07/19	4	68.13	0	0.00	68.60	4	2,211	0.18%
2019/07/18	8	69.16	0	0.00	68.00	8	2,203	0.36%
2019/07/17	4	68.98	3	69.17	69.00	1	2,185	0.05%
2019/07/16	1	68.40	8	68.21	68.20	-7	2,160	-0.32%
2019/07/15	3	67.50	0	0.00	67.40	3	2,136	0.14%
2019/07/12	3	67.50	12	67.68	67.50	-9	2,138	-0.42%
2019/07/11	13	66.79	25	66.98	67.00	-12	2,128	-0.56%
2019/07/10	25	67.91	11	68.20	68.00	14	2,090	0.67%
2019/07/09	48	70.31	18	70.19	70.00	30	2,063	1.45%
2019/07/08	10	69.00	21	69.44	69.80	-11	2,032	-0.54%
2019/07/05	4	68.60	6	68.33	68.60	-2	2,008	-0.10%
2019/07/04	3	67.80	7	67.83	67.60	-4	1,997	-0.20%
2019/07/03	20.1	67.29	0	0.00	67.10	20.1	1,994	1.01%
2019/07/02	5	67.60	3	67.50	67.50	2	2,012	0.10%
2019/07/01	17	66.99	0	0.00	67.00	17	2,005	0.85%
2019/06/28	7	66.33	15	66.10	66.00	-8	2,001	-0.40%
2019/06/27	2	67.10	1	66.70	66.80	1	1,987	0.05%
2019/06/26	6	67.65	0	0.00	67.10	6	1,973	0.30%
2019/06/25	6	67.98	5	68.18	67.70	1	1,965	0.05%
2019/06/24	6	68.67	7	68.63	69.20	-1	1,935	-0.05%
2019/06/21	10	73.51	6	73.83	73.40	4	1,889	0.21%
2019/06/20	1	73.40	2	73.30	73.20	-1	1,840	-0.05%
2019/06/19	6	72.18	4	72.28	72.40	2	1,868	0.11%
2019/06/18	1	71.80	5	71.10	71.80	-4	2,009	-0.20%
2019/06/17	1	69.90	13	70.23	70.50	-12	1,990	-0.60%
2019/06/14	1	68.90	2	69.20	68.90	-1	1,964	-0.05%
2019/06/13	2	68.75	10	69.60	68.80	-8	1,967	-0.41%
2019/06/12	3	66.77	20	68.44	69.70	-17	1,949	-0.87%
2019/06/11	2	67.00	4	67.30	67.70	-2	1,919	-0.10%
2019/06/10	1	68.20	1	68.30	68.00	0	1,937	0.00%
2019/06/06	2	66.55	0	0.00	67.10	2	1,968	0.10%
2019/06/05	13	66.92	0	0.00	66.10	13	2,015	0.65%
2019/06/04	4	67.70	1	67.70	67.70	3	2,164	0.14%
2019/06/03	1	68.00	7	68.29	68.20	-6	2,183	-0.27%
2019/05/31	2	69.20	25	69.26	68.60	-23	2,187	-1.05%
2019/05/30	0	0.00	0	69.10	68.90	0	2,231	0.00%
2019/05/29	6	68.02	3	68.93	67.60	3	2,294	0.13%
2019/05/28	28	68.72	5	68.62	68.90	23	2,292	1.00%
2019/05/27	1	65.60	0	0.00	66.20	1	2,289	0.04%
2019/05/24	2	66.45	0	0.00	65.30	2	2,301	0.09%
2019/05/23	1	65.90	0	66.00	65.70	1	2,299	0.04%
2019/05/22	0	0.00	0	64.90	64.60	0	2,302	0.00%
2019/05/21	2	63.70	7	64.07	64.70	-5	2,312	-0.22%
2019/05/17	6	65.57	0	0.00	64.40	6	2,356	0.25%
2019/05/16	1	66.10	3	66.33	65.50	-2	2,368	-0.08%
2019/05/15	6	66.87	16	65.94	66.00	-10	2,369	-0.42%
2019/05/14	3	64.37	6	63.77	65.30	-3	2,374	-0.13%
2019/05/13	23	66.73	7	69.24	65.00	16	2,366	0.68%
2019/05/10	25	73.02	8	72.21	71.20	17	2,312	0.74%
2019/05/09	12	78.45	6	77.67	76.40	6	2,228	0.27%
2019/05/08	5	77.04	5	78.26	78.00	0	2,178	0.00%
2019/05/07	2	76.95	1	77.50	77.50	1	2,165	0.05%
2019/05/06	2	77.00	0	0.00	76.10	2	2,197	0.09%
2019/05/03	8	77.81	12	77.79	78.10	-4	2,216	-0.18%
2019/05/02	8	77.19	19	77.69	77.90	-11	2,177	-0.51%
2019/04/29	1	74.60	3	75.07	74.60	-2	2,176	-0.09%
2019/04/26	1	74.10	0	74.70	74.50	1	2,409	0.04%
2019/04/25	0	0.00	8	74.49	74.60	-8	2,529	-0.32%
2019/04/24	2	73.75	3	74.50	73.60	-1	2,533	-0.04%
2019/04/23	1	74.10	0	0.00	74.10	1	2,539	0.04%
2019/04/22	1	73.80	0	0.00	73.50	1	2,534	0.04%
2019/04/19	2	74.00	4	74.85	73.90	-2	2,553	-0.08%
2019/04/18	14	75.14	2	75.45	74.60	12	2,593	0.46%
2019/04/17	0	0.00	4	75.90	75.80	-4	2,619	-0.15%
2019/04/16	4	75.33	5	75.44	75.80	-1	2,659	-0.04%
2019/04/15	6	75.53	0	0.00	75.20	6	2,663	0.23%
2019/04/12	0	0.00	3	77.13	76.40	-3	2,654	-0.11%
2019/04/11	5	76.60	1	77.00	76.40	4	2,660	0.15%
2019/04/10	3	77.50	1	77.30	77.20	2	2,656	0.08%
2019/04/09	3	78.27	0.1	78.30	78.10	3	2,686	0.11%
2019/04/08	3	79.43	2	79.00	78.60	1	2,744	0.04%
2019/04/03	3	77.50	2	77.65	78.00	1	2,724	0.04%
2019/04/02	1	77.40	0	77.80	77.30	1	2,723	0.04%
2019/04/01	0	0.00	5	78.08	77.50	-5	2,722	-0.18%
2019/03/29	1	76.90	5	77.38	77.50	-4	2,721	-0.15%
2019/03/28	5	75.88	2	76.30	76.00	3	2,744	0.11%
2019/03/27	1	76.92	8	76.51	76.60	-7	2,763	-0.25%
2019/03/26	3	76.20	2	76.60	76.30	1	2,823	0.04%
2019/03/25	11	76.72	0	0.00	76.40	11	2,851	0.39%
2019/03/22	6	78.18	19	78.38	78.10	-13	2,902	-0.45%
2019/03/21	22	80.74	15	80.45	79.20	7	2,870	0.24%
2019/03/20	1	77.82	1	77.80	78.50	0	2,721	0.00%
2019/03/19	4	77.45	0	0.00	77.50	4	2,731	0.15%
2019/03/18	2	77.50	1	78.10	77.30	1	2,780	0.04%
2019/03/15	7	78.29	6	78.15	77.30	1	2,810	0.04%
2019/03/14	3	79.00	6	78.75	78.50	-3	2,825	-0.11%
2019/03/13	5	78.44	4	78.55	78.30	1	2,905	0.03%
2019/03/12	9	78.64	8	78.76	77.60	1	2,904	0.03%
2019/03/11	7.1	77.59	12	77.58	78.30	-5	2,904	-0.17%
2019/03/08	29	77.77	27	77.34	76.60	2	2,901	0.07%
2019/03/07	10	76.30	2	76.10	74.90	8	2,770	0.29%
2019/03/06	5	76.08	4	76.13	75.90	1	2,805	0.04%
2019/03/05	10	76.11	28	77.33	75.80	-18	2,873	-0.63%
2019/03/04	26	76.38	21	75.34	76.30	5	2,850	0.18%
2019/02/27	4	74.00	1	74.50	74.40	3	2,825	0.11%
2019/02/26	2	74.40	1	74.80	74.00	1	2,839	0.04%
2019/02/25	0	0.00	3	74.10	73.90	-3	2,855	-0.11%
2019/02/22	1	73.90	3	73.90	73.80	-2	2,901	-0.07%
2019/02/20	1	73.20	3	73.53	72.80	-2	2,975	-0.07%
2019/02/19	2	72.95	10	72.75	73.50	-8	3,012	-0.27%
2019/02/18	3	71.50	0.1	72.00	71.50	3	3,041	0.10%
2019/02/15	5	73.12	2	73.10	72.50	3	3,085	0.10%
2019/02/14	4	74.33	5	74.20	74.40	-1	3,133	-0.03%
2019/02/13	11	73.36	9	72.97	73.80	2	3,155	0.06%
2019/02/12	4	74.23	6	74.00	73.30	-2	3,316	-0.06%
2019/02/11	4	76.10	0	0.00	75.00	4	3,353	0.12%
2019/01/30	1	76.30	2	76.60	76.30	-1	3,433	-0.03%
2019/01/29	3	75.70	0	0.00	76.30	3	3,523	0.09%
2019/01/28	5	75.76	1	75.20	75.50	4	3,617	0.11%
2019/01/25	24	76.32	0	0.00	76.30	24	3,645	0.66%
2019/01/24	6	78.35	50	79.14	77.40	-44	3,687	-1.19%
2019/01/23	39	77.99	2	78.10	78.30	37	3,698	1.00%
2019/01/22	17	77.88	20	78.07	77.50	-3	3,710	-0.08%
2019/01/21	3	77.03	6	77.23	77.30	-3	3,709	-0.08%
2019/01/18	71	79.51	48	79.76	77.20	23	3,689	0.62%
2019/01/17	32	76.74	34	77.76	78.40	-2	3,472	-0.06%
2019/01/16	3	74.60	1	75.10	74.60	2	3,375	0.06%
2019/01/15	5	74.50	3	74.23	74.40	2	3,390	0.06%
2019/01/14	0	0.00	17	73.56	73.60	-17	3,432	-0.50%
2019/01/11	18	73.99	0	0.00	73.50	18	3,444	0.52%
2019/01/10	25	74.00	42	73.84	73.70	-17	3,425	-0.50%
2019/01/09	10	76.73	8	77.01	76.70	2	3,393	0.06%
2019/01/08	19	76.63	8	76.25	76.10	11	3,392	0.32%
2019/01/07	0	0.00	15	75.59	75.80	-15	3,376	-0.44%
2019/01/04	8	73.51	3	73.53	74.50	5	3,456	0.14%
2019/01/03	3	74.83	0	0.00	74.40	3	3,460	0.09%
2019/01/02	2	74.30	5	74.50	74.80	-3	3,470	-0.09%
2018/12/28	11	74.85	4	75.23	75.00	7	3,484	0.20%
2018/12/27	12	76.41	7	77.16	76.50	5	3,484	0.14%
2018/12/26	6	74.00	5	74.64	74.00	1	3,427	0.03%
2018/12/25	7	74.00	0	0.00	74.70	7	3,416	0.20%
2018/12/24	3	76.50	0	0.00	75.40	3	3,407	0.09%
2018/12/22	0	0.00	3	76.50	75.80	-3	3,409	-0.09%
2018/12/21	5	75.58	3	75.83	76.10	2	3,426	0.06%
2018/12/20	1	74.00	0	0.00	73.90	1	3,477	0.03%
2018/12/19	11	75.73	11	75.55	74.80	0	3,462	0.00%
2018/12/18	3	78.97	1	77.70	77.70	2	3,436	0.06%
2018/12/17	8	79.75	5	79.76	78.70	3	3,408	0.09%
2018/12/14	1	77.90	5	78.60	78.10	-4	3,350	-0.12%
2018/12/13	14	78.46	9	78.58	77.80	5	3,345	0.15%
2018/12/12	7	78.26	6	78.75	78.10	1	3,326	0.03%
2018/12/11	9	79.26	20	79.09	78.20	-11	3,336	-0.33%
2018/12/10	7	76.69	21	76.10	77.00	-14	3,333	-0.42%
2018/12/07	21	75.36	2	74.65	75.70	19	3,292	0.58%
2018/12/06	26	78.03	14	77.55	73.00	12	3,261	0.37%
2018/12/05	5	76.90	16	76.61	78.00	-11	3,165	-0.35%
2018/12/04	21	77.66	17	77.62	77.10	4	3,163	0.13%
2018/12/03	15	77.71	17	77.50	77.90	-2	3,156	-0.06%
2018/11/30	18	75.64	17	75.36	76.00	1	3,114	0.03%
2018/11/29	2	74.25	1	77.00	74.30	1	3,089	0.03%
2018/11/28	7	73.76	18	73.43	74.00	-11	3,045	-0.36%
2018/11/27	12	71.83	4	71.58	72.10	8	2,998	0.27%
2018/11/26	0	0.00	32	69.21	71.50	-32	2,978	-1.07%
2018/11/23	11	68.30	27	68.68	68.40	-16	2,966	-0.54%
2018/11/22	15	71.49	22	70.97	69.30	-7	3,072	-0.23%
2018/11/21	14	70.69	5	70.70	71.70	9	3,042	0.30%
2018/11/20	4	69.25	15	68.97	69.60	-11	2,999	-0.37%
2018/11/19	11	68.43	19	68.02	69.30	-8	2,978	-0.27%
2018/11/16	12	67.59	0	0.00	66.80	12	2,939	0.41%
2018/11/15	3	67.20	5	67.10	67.10	-2	2,920	-0.07%
2018/11/14	13	66.86	71	66.51	65.50	-58	2,898	-2.00%
2018/11/13	43	63.69	46	65.31	66.20	-3	2,870	-0.10%
2018/11/12	64	64.80	2	64.50	64.40	62	2,895	2.14%
2018/11/09	16	65.39	75	65.67	65.30	-59	2,911	-2.03%
2018/11/08	39	63.06	25	64.66	63.20	14	2,768	0.51%
2018/11/07	73	62.99	25	63.88	64.20	48	2,763	1.74%
2018/11/06	3	61.60	2	61.70	61.50	1	2,824	0.04%
2018/11/05	29	61.34	38	61.62	61.60	-9	3,068	-0.29%
2018/11/02	10	60.00	14	59.58	59.10	-4	3,064	-0.13%
2018/11/01	11	58.05	15	58.71	59.10	-4	3,096	-0.13%
2018/10/31	1	53.10	52	53.23	56.90	-51	3,100	-1.64%
2018/10/30	60	52.19	14	52.36	52.00	46	3,059	1.50%
2018/10/29	2	54.45	2	53.90	53.20	0	3,073	0.00%
2018/10/26	0	0.00	1	55.40	55.40	-1	3,076	-0.03%
2018/10/25	2	53.80	4	55.05	55.10	-2	3,081	-0.06%
2018/10/24	4	56.23	3	57.00	56.60	1	3,095	0.03%
2018/10/23	4	57.93	2	58.75	57.60	2	3,109	0.06%
2018/10/22	3	58.40	19	58.42	59.50	-16	3,102	-0.52%
2018/10/19	14	55.14	4	54.78	55.90	10	3,074	0.33%
2018/10/18	8	56.59	3	56.53	55.90	5	3,094	0.16%
2018/10/17	0	0.00	1	56.80	56.70	-1	3,122	-0.03%
2018/10/16	1	56.40	46	56.38	55.70	-45	3,129	-1.44%
2018/10/15	10	55.00	1	55.00	54.50	9	3,111	0.29%
2018/10/12	21	52.47	7	53.67	54.20	14	3,089	0.45%
2018/10/11	19	57.76	93	57.78	57.70	-74	3,012	-2.46%
2018/10/09	1	64.30	1	62.70	64.10	0	3,001	0.00%
2018/10/08	22	62.77	4	62.15	62.80	18	2,996	0.60%
2018/10/05	38	64.06	15	65.15	62.80	23	3,024	0.76%
2018/10/04	2	68.00	0	0.00	67.00	2	3,004	0.07%
2018/10/03	1	67.90	1	68.80	67.90	0	3,015	0.00%
2018/10/02	1	68.50	0	0.00	68.50	1	3,057	0.03%
2018/10/01	2	68.95	0	0.00	69.10	2	3,091	0.06%
2018/09/28	0	0.00	7	70.33	69.40	-7	3,137	-0.22%
2018/09/27	67	70.04	11	70.71	69.80	56	3,194	1.75%
2018/09/26	6	68.33	1	69.00	69.00	5	3,150	0.16%
2018/09/25	2	68.05	2	69.15	68.00	0	3,177	0.00%
2018/09/20	0	0.00	6	67.90	67.30	-6	3,181	-0.19%
2018/09/19	8	68.31	6	68.70	69.00	2	3,195	0.06%
2018/09/18	2	67.70	2	67.70	68.20	0	3,231	0.00%
2018/09/17	1	69.20	2	69.75	68.80	-1	3,239	-0.03%
2018/09/14	14	68.53	7	68.47	68.70	7	3,239	0.22%
2018/09/13	1	65.50	1	65.50	65.50	0	3,216	0.00%
2018/09/12	4	64.80	6	65.27	66.00	-2	3,248	-0.06%
2018/09/11	1	66.00	15	65.85	66.80	-14	3,308	-0.42%
2018/09/10	4	65.40	5	65.88	65.00	-1	3,350	-0.03%
2018/09/07	4	66.93	3	67.00	66.60	1	3,380	0.03%
2018/09/06	0	0.00	1	68.10	68.10	-1	3,680	-0.03%
2018/09/05	4	68.05	2	67.60	67.60	2	4,069	0.05%
2018/09/04	0	0.00	2	69.00	68.90	-2	4,115	-0.05%
2018/09/03	5	67.92	3	68.17	68.00	2	4,216	0.05%
2018/08/31	0	0.00	4	69.90	70.00	-4	4,264	-0.09%
2018/08/30	5	69.86	1	69.40	69.40	4	4,345	0.09%
2018/08/29	47	68.90	48	68.50	69.20	-1	4,462	-0.02%
2018/08/28	2	72.35	0	0.00	71.70	2	4,382	0.05%
2018/08/27	1	72.20	0	73.00	73.00	1	4,448	0.02%
2018/08/24	1	72.60	11	72.60	72.60	-10	4,492	-0.22%
2018/08/23	1	72.70	1	72.70	72.70	0	4,622	0.00%
2018/08/22	6	75.30	4	76.13	74.00	2	4,731	0.04%
2018/08/21	2	76.05	1	75.50	76.50	1	4,873	0.02%
2018/08/20	3	75.03	3	75.87	75.60	0	5,106	0.00%
2018/08/17	12	76.11	7	76.29	74.70	5	5,578	0.09%
2018/08/16	2	73.60	2	74.10	74.70	0	5,763	0.00%
2018/08/15	8	75.61	9	75.67	75.30	-1	5,826	-0.02%
2018/08/14	6	74.93	2	75.05	75.30	4	6,040	0.07%
2018/08/13	34	73.17	34	73.86	74.20	0	6,279	0.00%
2018/08/10	79	76.45	273	76.94	72.10	-194	6,857	-2.83%	大賣/鉅額交易
2018/08/09	59	75.59	41	75.53	75.70	18	6,825	0.26%
2018/08/08	11	74.89	11	74.59	74.50	0	6,894	0.00%
2018/08/07	36	73.35	18	74.36	73.90	18	6,879	0.26%
2018/08/06	2	71.30	0	0.00	72.00	2	6,837	0.03%
2018/08/03	0	0.00	6	69.80	71.60	-6	6,880	-0.09%
2018/08/02	7	69.06	6	68.90	68.90	1	6,983	0.01%
2018/08/01	2	71.40	2	71.45	71.00	0	6,988	0.00%
2018/07/31	96	71.65	8	71.48	71.40	88	7,005	1.26%
2018/07/30	10	70.68	15	71.39	70.40	-5	7,019	-0.07%
2018/07/27	1	70.20	0	0.00	70.30	1	7,055	0.01%
2018/07/26	9	70.13	2	70.00	70.20	7	7,211	0.10%
2018/07/25	2	69.30	14	69.98	69.40	-12	7,276	-0.16%
2018/07/24	32	68.91	16	68.62	68.90	16	7,359	0.22%
2018/07/23	23	66.59	5	66.50	66.50	18	7,377	0.24%
2018/07/20	4	68.45	8	68.39	68.10	-4	7,387	-0.05%
2018/07/19	12	68.85	5	68.90	69.10	7	7,408	0.09%
2018/07/18	10	69.75	0	0.00	68.70	10	7,475	0.13%
2018/07/17	3	69.80	3	69.50	69.50	0	7,488	0.00%
2018/07/16	5	70.04	1	70.80	70.50	4	7,516	0.05%
2018/07/13	11	71.23	11	71.02	70.90	0	7,530	0.00%
2018/07/12	6	70.22	6	70.22	69.60	0	7,555	0.00%
2018/07/11	15	69.41	11	70.28	69.30	4	7,670	0.05%
2018/07/10	30	69.54	13	70.22	70.20	17	7,735	0.22%
2018/07/09	10	67.76	14	69.06	70.00	-4	7,722	-0.05%
2018/07/06	22	67.73	27	67.68	68.50	-5	7,741	-0.06%
2018/07/05	12	68.60	25	66.60	66.10	-13	7,699	-0.17%
2018/07/04	18	71.39	4	72.15	70.40	14	7,711	0.18%
2018/07/03	28.1	73.82	17	72.75	72.40	11.1	7,721	0.14%
2018/07/02	13	76.23	2	75.00	75.00	11	7,740	0.14%
2018/06/29	3	76.60	5	76.82	77.30	-2	7,766	-0.03%
2018/06/28	14	75.91	10	75.40	75.20	4	7,827	0.05%
2018/06/27	7	77.86	13	78.13	76.30	-6	7,895	-0.08%
2018/06/26	1	75.10	5	75.96	77.00	-4	7,873	-0.05%
2018/06/25	6	76.18	15	76.14	76.30	-9	7,899	-0.11%
2018/06/22	4	74.58	261	74.11	74.60	-257	7,905	-3.25%	大賣/鉅額交易
2018/06/21	4	76.00	5	76.98	75.80	-1	7,918	-0.01%
2018/06/20	39	75.84	31	75.54	75.30	8	7,923	0.10%
2018/06/19	14	79.09	17	78.24	77.50	-3	7,879	-0.04%
2018/06/15	16	79.31	27	79.01	79.30	-11	7,875	-0.14%
2018/06/14	110	80.88	101	80.93	79.00	9	7,838	0.11%	大買/大賣/
2018/06/13	341	82.53	105	81.11	82.70	236	7,564	3.12%	大買/大賣/鉅額交易
2018/06/12	14	78.13	22	78.12	77.70	-8	7,416	-0.11%
2018/06/11	16	77.60	25	78.15	77.70	-9	7,395	-0.12%
2018/06/08	34	79.54	25	79.67	79.30	9	7,358	0.12%
2018/06/07	6	80.10	19	80.58	79.00	-13	7,350	-0.18%
2018/06/06	99	79.43	53	79.59	81.00	46	7,473	0.62%
2018/06/05	17	77.84	16	77.32	77.20	1	7,371	0.01%
2018/06/04	29	78.62	10	78.42	77.90	19	7,364	0.26%
2018/06/01	19	77.44	16	77.48	77.50	3	7,330	0.04%
2018/05/31	40	79.00	47	77.39	76.60	-7	7,360	-0.10%
2018/05/30	15	77.42	19	77.96	78.30	-4	7,275	-0.05%
2018/05/29	37	78.48	30	78.77	77.70	7	7,266	0.10%
2018/05/28	47	82.51	38	83.15	80.70	9	7,153	0.13%
2018/05/25	187	82.80	125	82.82	82.00	62	6,946	0.89%	大買/大賣/
2018/05/24	56	78.80	81	79.06	78.90	-25	6,501	-0.38%
2018/05/23	18	77.76	20	77.31	77.70	-2	6,350	-0.03%
2018/05/22	42	77.30	45	77.55	77.80	-3	6,445	-0.05%
2018/05/21	54	78.00	52	78.24	76.00	2	6,596	0.03%
2018/05/18	184.1	77.94	158	77.82	77.00	26.1	6,560	0.40%	大買/大賣/
2018/05/17	46	72.64	70	73.04	75.00	-24	5,997	-0.40%
2018/05/16	39	68.17	45	68.06	68.20	-6	5,804	-0.10%
2018/05/15	20	65.19	13	65.23	65.30	7	5,714	0.12%
2018/05/14	8	64.76	58	63.89	64.30	-50	5,849	-0.85%
2018/05/11	13	65.62	23	65.98	65.30	-10	5,881	-0.17%
2018/05/10	95	65.69	38	65.66	65.30	57	5,889	0.97%
2018/05/09	14	61.81	9	61.59	61.90	5	5,813	0.09%
2018/05/08	3	61.17	4	61.23	61.00	-1	5,856	-0.02%
2018/05/07	9	60.78	281	60.55	60.50	-272	5,994	-4.54%	大賣/鉅額交易
2018/05/04	6	62.43	17	62.98	61.30	-11	6,015	-0.18%
2018/05/03	55	64.63	68	63.95	62.50	-13	6,039	-0.22%
2018/05/02	24	65.41	17	66.19	64.40	7	6,126	0.11%
2018/04/30	16	65.53	16	64.14	65.60	0	6,211	0.00%
2018/04/27	30	59.20	7	59.47	59.70	23	6,243	0.37%
2018/04/26	18	62.22	20	60.05	59.70	-2	6,375	-0.03%
2018/04/25	13	61.92	3	61.47	61.90	10	6,572	0.15%
2018/04/24	8	62.19	9	61.66	60.90	-1	6,863	-0.01%
2018/04/23	16	66.15	11	65.12	64.80	5	6,873	0.07%
2018/04/20	18	66.44	7	65.99	66.50	11	7,042	0.16%
2018/04/19	4	64.43	5	65.36	65.00	-1	7,113	-0.01%
2018/04/18	12	63.58	26	64.59	65.30	-14	7,182	-0.19%
2018/04/17	22	65.37	39	64.71	62.70	-17	7,295	-0.23%
2018/04/16	48	69.12	20	69.09	68.60	28	7,952	0.35%
2018/04/13	7	71.19	2	71.20	71.00	5	8,232	0.06%
2018/04/12	26	71.79	23	71.47	71.20	3	8,421	0.04%
2018/04/11	8	73.80	2	73.80	73.40	6	8,610	0.07%
2018/04/10	26	74.55	27	76.93	73.00	-1	8,841	-0.01%
2018/04/09	13	78.84	16	78.86	78.60	-3	9,170	-0.03%
2018/04/03	18	77.01	17	76.96	77.60	1	9,399	0.01%
2018/04/02	24	76.23	26	75.59	75.20	-2	9,485	-0.02%
2018/03/31	12	78.25	10	78.91	77.80	2	9,577	0.02%
2018/03/30	19	77.23	43	77.23	77.90	-24	9,588	-0.25%
2018/03/29	11	75.15	5	75.48	75.40	6	9,678	0.06%
2018/03/28	14	74.91	16	75.88	75.30	-2	9,808	-0.02%
2018/03/27	8	76.35	8	75.86	75.50	0	10,046	0.00%
2018/03/26	20	73.15	24	73.95	75.40	-4	10,346	-0.04%
2018/03/23	13	71.61	14	71.91	72.20	-1	10,551	-0.01%
2018/03/22	13	74.15	3	76.07	73.90	10	10,999	0.09%
2018/03/21	11	75.81	5	75.50	75.00	6	11,374	0.05%
2018/03/20	9	76.81	1	77.10	76.20	8	11,874	0.07%
2018/03/19	7	77.97	2	77.50	77.60	5	12,290	0.04%
2018/03/16	53	78.55	58	77.67	77.10	-5	12,824	-0.04%
2018/03/15	8	74.79	7	75.09	74.60	1	13,107	0.01%
2018/03/14	2	74.45	10	74.94	74.50	-8	13,477	-0.06%
2018/03/13	17	74.24	14	74.34	74.00	3	13,774	0.02%
2018/03/12	55	75.63	172	74.69	74.30	-117	14,048	-0.83%	大賣/鉅額交易
2018/03/09	21	71.02	11	71.15	71.10	10	14,149	0.07%
2018/03/08	11	70.27	22	70.35	70.80	-11	14,178	-0.08%
2018/03/07	11	70.91	8	69.78	69.40	3	14,177	0.02%
2018/03/06	64	70.29	16	70.59	70.30	48	14,184	0.34%
2018/03/05	54	71.07	16	70.86	70.70	38	14,144	0.27%
2018/03/02	48	72.56	48	73.12	72.10	0	14,190	0.00%
2018/03/01	18	71.79	13	71.85	72.00	5	14,156	0.04%
2018/02/27	13	72.02	4	71.88	71.10	9	14,174	0.06%
2018/02/26	10	71.76	5	72.42	71.30	5	14,159	0.04%
2018/02/23	15	72.23	9	72.81	72.30	6	14,191	0.04%
2018/02/22	25	70.47	123	69.94	71.30	-98	14,195	-0.69%	大賣/
2018/02/21	79	72.41	132	72.71	71.10	-53	14,417	-0.37%	大賣/
2018/02/12	51	77.45	33	76.88	74.90	18	14,270	0.13%
2018/02/09	60	78.45	86	79.18	80.70	-26	14,139	-0.18%
2018/02/08	49	79.69	51	80.47	79.80	-2	14,146	-0.01%
2018/02/07	15	82.95	20	84.08	82.10	-5	14,362	-0.03%
2018/02/06	74	81.01	77	82.38	82.60	-3	14,472	-0.02%
2018/02/05	26	84.52	27	82.29	86.40	-1	14,630	-0.01%
2018/02/02	18	84.14	21	84.41	83.50	-3	14,973	-0.02%
2018/02/01	16	83.52	38	83.82	83.50	-22	15,549	-0.14%
2018/01/31	34	82.75	25	82.89	83.10	9	15,887	0.06%
2018/01/30	24	84.15	22	84.92	83.50	2	16,088	0.01%
2018/01/29	10	87.02	8	87.69	87.70	2	15,949	0.01%
2018/01/26	25	86.83	29	86.83	86.70	-4	15,963	-0.03%
2018/01/25	46	90.11	72	89.36	86.70	-26	16,193	-0.16%
2018/01/24	41	88.48	57	88.63	89.00	-16	15,973	-0.10%
2018/01/23	39	87.34	28	87.24	87.30	11	15,877	0.07%
2018/01/22	45	87.08	80	87.75	86.50	-35	15,761	-0.22%
2018/01/19	35	86.27	31	86.38	86.50	4	15,617	0.03%
2018/01/18	128	85.70	58	85.34	85.30	70	15,479	0.45%	大買/
2018/01/17	43	82.12	53	82.22	81.80	-10	15,219	-0.07%
2018/01/16	40	80.98	71	80.80	81.90	-31	15,274	-0.20%
2018/01/15	22	82.04	20	82.68	82.80	2	15,235	0.01%
2018/01/12	106	83.17	110	82.17	82.10	-4	15,204	-0.03%	大買/大賣/
2018/01/11	38	81.71	50	82.03	81.50	-12	15,228	-0.08%
2018/01/10	162	84.51	104	84.72	83.00	58	15,164	0.38%	大買/大賣/
2018/01/09	74	88.01	164	89.91	85.00	-90	14,413	-0.62%	大賣/
2018/01/08	48	94.63	46	94.85	94.20	2	14,090	0.01%
2018/01/05	27	94.46	44	93.99	93.90	-17	13,981	-0.12%
2018/01/04	26	90.52	19	91.17	92.30	7	13,846	0.05%
2018/01/03	72	93.45	119	92.65	89.70	-47	13,736	-0.34%	大賣/
2018/01/02	75	88.15	49	88.22	92.70	26	13,457	0.19%