喬山 (1736)-富邦-台北券商分點個股進出

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

喬山

(1736)

可現股當沖

股價
76.9
漲跌
▼0.9
漲幅
-1.16%
成交量
1,053張
產業
上市運動休閒
298人加入追蹤

立即追蹤
本地時間:13:30

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

喬山 (1736)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	6	77.96	76.90	-6	890	-0.68%
2024/04/17	10	76.35	2	76.50	77.80	8	875	0.91%
2024/04/16	6	75.33	11.5	74.88	74.40	-5.5	861	-0.64%
2024/04/15	17	78.15	5	77.60	77.60	12	842	1.42%
2024/04/12	10.1	79.88	9	80.17	80.20	1.1	802	0.14%
2024/04/11	13.1	78.61	17	79.01	80.40	-3.9	753	-0.51%
2024/04/10	10	75.29	15	76.07	75.80	-5	662	-0.76%
2024/04/09	24	76.20	28.5	76.00	77.10	-4.5	579	-0.78%
2024/04/08	2	71.40	3	73.13	70.20	-1	487	-0.21%
2024/04/03	4	69.40	0	0.00	70.50	4	474	0.84%
2024/04/02	0	0.00	2	70.70	70.20	-2	471	-0.42%
2024/03/29	1	70.80	0	0.00	71.00	1	466	0.21%
2024/03/28	0	0.00	3	70.97	71.90	-3	460	-0.65%
2024/03/27	2.1	70.19	0	0.00	70.40	2.1	450	0.46%
2024/03/26	4	69.35	0	0.00	69.10	4	449	0.89%
2024/03/25	0.1	70.40	3	70.27	70.00	-2.9	446	-0.66%
2024/03/22	2	68.90	0	0.00	68.80	2	444	0.45%
2024/03/21	0	0.00	3	71.67	71.10	-3	440	-0.68%
2024/03/19	2	73.20	4	72.50	72.60	-2	441	-0.45%
2024/03/18	2	72.45	2	72.05	72.00	0	439	0.00%
2024/03/15	5	72.90	3	72.10	71.30	2	437	0.46%
2024/03/14	9	73.57	0	0.00	72.30	9	433	2.07%
2024/03/13	0	0.00	3	71.67	72.10	-3	429	-0.70%
2024/03/12	3	73.93	7	73.64	73.40	-4	425	-0.94%
2024/03/11	4	74.95	23	75.50	73.60	-19	419	-4.53%
2024/03/08	4	73.90	16	73.33	72.80	-12	391	-3.07%
2024/03/07	3	71.27	5	72.70	72.40	-2	365	-0.55%
2024/03/06	12	71.47	9	71.74	71.00	3	338	0.89%
2024/03/05	2	68.30	2	68.35	70.10	0	309	0.00%
2024/03/04	1	66.40	5	66.04	66.20	-4	289	-1.38%
2024/02/26	0	65.80	1	66.20	66.30	-1	293	-0.34%
2024/02/22	0	0.00	1	66.20	66.20	-1	301	-0.33%
2024/02/20	0	0.00	1	67.00	65.80	-1	317	-0.31%
2024/02/16	2	64.20	0	0.00	65.00	2	341	0.59%
2024/02/15	2	64.05	0	0.00	64.10	2	342	0.58%
2024/01/30	7	66.24	1	65.50	65.40	6	368	1.63%
2024/01/26	0	0.00	1	66.60	66.60	-1	372	-0.27%
2024/01/25	1	66.70	0	0.00	65.70	1	374	0.27%
2024/01/24	1	66.30	0	0.00	66.10	1	375	0.27%
2024/01/22	1	65.30	0	0.00	65.30	1	384	0.26%
2024/01/09	3	69.80	5	71.88	69.40	-2	440	-0.45%
2024/01/04	1	68.40	0	0.00	68.40	1	472	0.21%
2023/12/28	1	68.80	0	0.00	69.00	1	512	0.20%
2023/12/27	0	0.00	1	68.90	68.80	-1	524	-0.19%
2023/12/21	1	69.00	0	0.00	68.80	1	584	0.17%
2023/12/07	2	68.90	0	0.00	68.60	2	662	0.30%
2023/12/04	1	70.40	0	0.00	70.30	1	686	0.15%
2023/11/28	1	72.50	0	0.00	71.70	1	731	0.14%
2023/11/22	1	71.70	0	0.00	71.70	1	765	0.13%
2023/11/21	0	0.00	9	71.60	71.80	-9	800	-1.12%
2023/11/17	0	0.00	3.1	72.21	72.40	-3.1	808	-0.38%
2023/11/16	0	0.00	2	71.90	71.50	-2	801	-0.25%
2023/11/15	3.8	70.55	5	70.48	70.70	-1.3	796	-0.16%
2023/11/13	0	0.00	2	69.40	69.10	-2	798	-0.25%
2023/11/10	1	68.78	0	0.00	67.80	1	797	0.13%
2023/11/09	1	70.60	0	0.00	68.60	1	798	0.13%
2023/11/08	10	69.90	0	0.00	70.20	10	800	1.25%
2023/11/03	0.3	68.50	0	0.00	68.10	0.3	838	0.03%
2023/10/31	7	67.14	2	66.30	65.90	5	854	0.58%
2023/10/27	0	0.00	0.4	68.10	67.80	-0.4	870	-0.05%
2023/10/26	0.1	67.50	0	0.00	66.90	0.1	880	0.01%
2023/10/25	5	69.44	0.1	69.20	68.80	4.9	885	0.56%
2023/10/24	0.1	69.40	0	0.00	68.80	0.1	921	0.01%
2023/10/23	0.1	70.04	0	0.00	68.80	0.1	954	0.01%
2023/10/20	1.1	68.34	0	0.00	68.30	1.1	959	0.11%
2023/10/19	5.1	71.49	2	71.05	71.50	3.1	950	0.33%
2023/10/18	10.1	72.16	0	0.00	71.90	10.1	987	1.02%
2023/10/17	1.1	72.93	6	73.33	72.10	-4.9	1,081	-0.45%
2023/10/16	1	73.32	0	0.00	72.70	1	1,154	0.09%
2023/10/13	7.6	73.76	0	0.00	73.20	7.6	1,162	0.65%
2023/10/12	2	74.35	5	75.16	74.60	-3	1,175	-0.26%
2023/10/11	1	76.20	1	78.00	76.60	0	1,151	0.00%
2023/10/04	1.1	77.67	0	78.40	78.80	1.1	1,228	0.09%
2023/10/03	0	0.00	2	79.20	79.10	-2	1,244	-0.16%
2023/10/02	2	78.55	4.3	78.86	78.70	-2.3	1,303	-0.18%
2023/09/28	0.1	75.18	0	0.00	75.20	0.1	1,343	0.01%
2023/09/26	1	75.93	0	0.00	75.30	1	1,364	0.08%
2023/09/25	0.1	74.50	0	0.00	77.00	0.1	1,362	0.01%
2023/09/22	0.1	72.98	0	0.00	73.40	0.1	1,359	0.01%
2023/09/21	0.1	73.10	5.1	72.64	72.10	-5	1,389	-0.36%
2023/09/19	0	0.00	2	76.20	75.70	-2	1,391	-0.14%
2023/09/18	0	77.64	0	0.00	77.20	0	1,397	0.00%
2023/09/15	0	79.70	5	79.70	78.00	-5	1,404	-0.35%
2023/09/14	0.1	78.80	0	0.00	79.00	0.1	1,400	0.00%
2023/09/11	2	78.20	2	79.80	77.50	0	1,386	0.00%
2023/09/08	2	78.60	0	0.00	78.70	2	1,374	0.15%
2023/09/06	6	78.45	1	79.50	77.80	5	1,365	0.37%
2023/09/04	1	78.80	0	0.00	78.10	1	1,365	0.07%
2023/08/31	12	77.00	1	76.30	76.90	11	1,352	0.81%
2023/08/30	1	76.00	1	76.50	76.60	0	1,348	0.00%
2023/08/29	0	0.00	0.5	74.80	75.20	-0.5	1,344	-0.04%
2023/08/24	1	71.00	31	73.99	74.20	-30	1,279	-2.35%
2023/08/23	11	70.65	0	71.00	70.80	11	1,266	0.87%
2023/08/22	1	71.20	0	0.00	70.90	1	1,259	0.08%
2023/08/21	1	72.60	2	72.40	72.60	-1	1,263	-0.08%
2023/08/18	6	72.52	8	72.03	71.20	-2	1,260	-0.16%
2023/08/17	1	73.00	0	0.00	74.30	1	1,247	0.08%
2023/08/16	5	74.70	0.1	74.00	74.00	4.9	1,244	0.40%
2023/08/14	1	76.60	0	0.00	75.20	1	1,237	0.08%
2023/08/11	0	0.00	1	75.80	77.30	-1	1,241	-0.08%
2023/08/10	1	74.50	0	0.00	75.70	1	1,254	0.08%
2023/08/09	1	78.20	1	77.30	77.20	0	1,258	0.00%
2023/08/07	0	0.00	4	79.30	79.20	-4	1,287	-0.31%
2023/08/04	0	0.00	1	78.70	79.20	-1	1,280	-0.08%
2023/08/01	0.1	80.90	7	79.66	79.70	-6.9	1,263	-0.55%
2023/07/28	0	0.00	1	79.40	78.60	-1	1,239	-0.08%
2023/07/27	4	81.93	5	81.58	80.60	-1	1,222	-0.08%
2023/07/26	1	81.00	0	0.00	79.60	1	1,185	0.08%
2023/07/24	8	78.43	0	0.00	78.40	8	1,137	0.70%
2023/07/21	0	0.00	2	78.10	80.70	-2	1,119	-0.18%
2023/07/20	4	82.03	8	80.76	79.50	-4	1,081	-0.37%
2023/07/19	7	79.76	23	79.41	78.50	-16	979	-1.63%
2023/07/18	1	78.30	1	76.80	76.80	0	898	0.00%
2023/07/17	1	78.00	6	78.32	78.00	-5	886	-0.57%
2023/07/14	1	76.70	2	76.65	76.30	-1	865	-0.12%
2023/07/13	1	77.20	1	77.00	77.30	0	857	0.00%
2023/07/12	6	78.17	26	78.45	77.20	-20	842	-2.37%
2023/07/11	4	77.60	3	77.00	76.20	1	787	0.13%
2023/07/10	2	77.90	3	77.93	77.90	-1	765	-0.13%
2023/07/07	2	77.20	2	78.30	78.10	0	757	0.00%
2023/07/06	6	77.77	41	77.17	78.80	-35	704	-4.97%
2023/07/05	0	0.00	7	72.71	73.60	-7	630	-1.11%
2023/07/04	0	0.00	2	72.00	71.80	-2	610	-0.33%
2023/07/03	3	71.20	1	72.50	71.70	2	606	0.33%
2023/06/30	20	72.57	5	72.72	71.80	15	601	2.49%
2023/06/29	2	70.55	55	71.76	73.00	-53	588	-9.00%
2023/06/28	0	0.00	13	68.86	68.80	-13	550	-2.36%
2023/06/27	1	70.70	7	71.17	70.20	-6	549	-1.09%
2023/06/26	0	0.00	17	70.35	70.30	-17	542	-3.13%
2023/06/20	2	69.80	7.2	70.39	70.30	-5.2	530	-0.98%
2023/06/19	0	0.00	10	68.75	69.40	-10	520	-1.92%
2023/06/16	2	67.05	5	67.46	67.80	-3	511	-0.59%
2023/06/15	1	65.80	1	65.80	65.80	0	506	0.00%
2023/06/14	0	0.00	2	65.70	65.80	-2	509	-0.39%
2023/06/13	4	65.90	0	65.80	65.70	4	523	0.76%
2023/06/12	2	67.25	1	66.60	66.60	1	530	0.19%
2023/06/09	3	66.97	4	67.43	67.80	-1	533	-0.19%
2023/06/08	4	67.63	4	68.05	67.20	0	533	0.00%
2023/06/07	1	66.00	0	0.00	66.40	1	534	0.19%
2023/06/06	0	0.00	1	64.50	64.50	-1	533	-0.19%
2023/06/02	3.1	63.38	2	63.70	63.40	1.1	539	0.20%
2023/05/31	1	61.70	1	61.40	61.40	0	549	0.00%
2023/05/30	1	61.70	1	61.30	61.30	0	551	0.00%
2023/05/25	2	60.50	0	0.00	60.80	2	570	0.35%
2023/05/23	2	61.30	0	0.00	61.30	2	583	0.34%
2023/05/18	1	62.00	1	62.60	62.00	0	602	0.00%
2023/05/17	1	61.60	1	62.20	62.60	0	610	0.00%
2023/05/16	3	60.13	7.5	60.72	61.20	-4.5	612	-0.73%
2023/05/15	3	56.67	1	57.40	57.90	2	602	0.33%
2023/05/12	8	63.44	0	0.00	56.70	8	598	1.34%
2023/05/11	8	63.44	0	0.00	63.00	8	596	1.34%
2023/05/10	2	64.60	0	0.00	64.80	2	598	0.33%
2023/05/09	7	65.03	0	0.00	64.60	7	603	1.16%
2023/05/08	6	65.98	3	66.40	65.90	3	613	0.49%
2023/05/05	0	0.00	0	67.00	66.60	0	634	0.00%
2023/05/02	3	67.80	0	0.00	67.50	3	730	0.41%
2023/04/28	0	0.00	1	67.10	67.00	-1	757	-0.13%
2023/04/25	2	66.25	3	66.30	66.50	-1	841	-0.12%
2023/04/24	3	67.30	1	68.20	67.20	2	850	0.24%
2023/04/21	4	66.23	1	65.80	65.80	3	883	0.34%
2023/04/20	0	0.00	2	66.55	66.60	-2	1,026	-0.19%
2023/04/19	2	67.95	0	0.00	67.60	2	1,067	0.19%
2023/04/18	1	69.30	0	0.00	68.60	1	1,101	0.09%
2023/04/14	1	69.70	1	69.50	68.80	0	1,252	0.00%
2023/04/13	4	69.93	4	69.90	69.90	0	1,255	0.00%
2023/04/12	2.2	70.14	1	70.20	69.30	1.2	1,256	0.09%
2023/04/11	6	68.87	5	69.00	69.10	1	1,248	0.08%
2023/04/10	1	67.10	1	68.20	67.90	0	1,246	0.00%
2023/04/06	1	66.10	0	0.00	66.80	1	1,249	0.08%
2023/03/30	1	66.50	0	0.00	66.50	1	1,280	0.08%
2023/03/29	0	0.00	5	67.10	67.00	-5	1,297	-0.39%
2023/03/28	3	67.40	6	68.72	67.10	-3	1,334	-0.22%
2023/03/27	1	66.60	0	67.50	67.90	1	1,413	0.07%
2023/03/24	2	67.05	0	0.00	66.90	2	1,448	0.14%
2023/03/23	1	67.10	0	0.00	67.40	1	1,452	0.07%
2023/03/22	2	66.75	0	0.00	66.90	2	1,469	0.14%
2023/03/21	0	66.60	2	67.00	66.90	-2	1,525	-0.13%
2023/03/16	1	64.60	0	0.00	64.10	1	1,661	0.06%
2023/03/15	3	66.17	2	66.20	66.40	1	1,760	0.06%
2023/03/14	1	64.40	0	0.00	64.30	1	1,894	0.05%
2023/03/13	0	0.00	1	65.20	65.10	-1	2,045	-0.05%
2023/03/10	13	66.58	4	65.60	65.70	9	2,056	0.44%
2023/03/09	7	68.09	0	67.70	67.60	7	2,059	0.34%
2023/03/08	1	68.60	1	68.80	68.60	0	2,069	0.00%
2023/03/07	1	69.10	1	69.10	69.00	0	2,086	0.00%
2023/03/06	3	68.67	1	69.00	69.20	2	2,119	0.09%
2023/03/03	14	68.39	0	0.00	68.20	14	2,156	0.65%
2023/03/02	2	68.80	0	0.00	68.80	2	2,217	0.09%
2023/03/01	8	69.01	1	68.90	68.80	7	2,376	0.29%
2023/02/24	4	69.63	0	0.00	70.10	4	2,632	0.15%
2023/02/23	5	69.70	0	0.00	69.70	5	2,754	0.18%
2023/02/22	4	69.45	2	69.40	69.80	2	2,840	0.07%
2023/02/21	13	69.57	0	0.00	69.70	13	2,851	0.46%
2023/02/20	3	70.27	0	0.00	70.10	3	2,861	0.10%
2023/02/17	3	70.97	0	0.00	70.90	3	2,893	0.10%
2023/02/16	3	72.00	4.1	72.40	72.00	-1.1	2,942	-0.04%
2023/02/15	1	70.50	0	0.00	71.00	1	2,966	0.03%
2023/02/14	4	70.78	6.1	70.59	71.00	-2.1	2,977	-0.07%
2023/02/13	1	69.60	2	68.70	70.00	-1	2,991	-0.03%
2023/02/10	13	69.12	0	0.00	69.00	13	3,011	0.43%
2023/02/09	30	70.14	5	70.08	69.60	25	3,008	0.83%
2023/02/08	1	74.30	0	0.00	73.20	1	3,005	0.03%
2023/02/07	1	74.00	0	0.00	74.10	1	3,047	0.03%
2023/02/03	2	73.90	0	0.00	73.80	2	3,050	0.07%
2023/02/02	14	73.67	2	73.30	73.10	12	3,062	0.39%
2023/02/01	0	0.00	1.1	73.16	73.50	-1.1	3,061	-0.04%
2023/01/31	0	0.00	2.1	71.91	71.80	-2.1	3,076	-0.07%
2023/01/30	2	71.10	1.1	71.64	71.00	0.9	3,056	0.03%
2023/01/16	1	69.40	5.1	70.73	71.40	-4.1	3,035	-0.14%
2023/01/13	1	69.10	2	69.25	68.80	-1	3,005	-0.03%
2023/01/12	7	69.24	4	69.38	69.00	3	3,009	0.10%
2023/01/11	6	69.73	4	69.85	69.90	2	3,035	0.07%
2023/01/10	6	73.57	27	75.04	69.90	-21	3,025	-0.69%
2023/01/09	18	76.48	19	76.49	76.50	-1	2,902	-0.03%
2023/01/06	22	74.76	2	75.40	75.70	20	2,896	0.69%
2023/01/05	31	73.87	31.2	75.32	75.00	-0.2	2,881	-0.01%
2023/01/04	8	70.71	2.2	70.46	72.10	5.8	2,792	0.21%
2022/12/30	1	70.10	3	69.77	69.50	-2	2,838	-0.07%
2022/12/29	4	69.52	2	69.95	69.50	2	2,879	0.07%
2022/12/27	2	73.80	4	73.23	72.40	-2	3,071	-0.07%
2022/12/26	1	73.00	0	0.00	73.50	1	3,153	0.03%
2022/12/23	4	73.50	1	73.10	73.90	3	3,185	0.09%
2022/12/22	10	75.93	6	75.63	75.40	4	3,261	0.12%
2022/12/21	2	76.10	4.1	75.40	74.90	-2.1	3,407	-0.06%
2022/12/20	3.1	79.50	4	77.64	75.70	-0.9	3,485	-0.03%
2022/12/19	3	80.49	5	80.94	79.20	-2	3,490	-0.06%
2022/12/16	10	79.98	2	79.55	79.00	8	3,437	0.23%
2022/12/15	1	79.00	0	0.00	79.00	1	3,435	0.03%
2022/12/14	2	78.45	2	78.50	78.80	0	3,447	0.00%
2022/12/13	1	79.00	3	79.30	78.00	-2	3,483	-0.06%
2022/12/12	6	81.87	4	81.73	80.40	2	3,501	0.06%
2022/12/09	1	81.70	2	81.80	81.00	-1	3,510	-0.03%
2022/12/08	1	82.70	9	82.60	81.30	-8	3,542	-0.23%
2022/12/07	27	82.66	34	82.93	83.10	-7	3,526	-0.20%
2022/12/06	17	84.79	19	84.39	84.80	-2	3,554	-0.06%
2022/12/05	28	81.85	25	83.36	85.10	3	3,547	0.08%
2022/12/02	6	77.18	1	77.40	77.40	5	3,517	0.14%
2022/12/01	1	77.80	6	76.90	76.50	-5	3,530	-0.14%
2022/11/30	10	76.79	1.1	77.07	76.90	8.9	3,525	0.25%
2022/11/29	3	75.80	3	75.87	76.00	0	3,536	0.00%
2022/11/28	3.1	75.45	5	75.20	76.00	-1.9	3,534	-0.05%
2022/11/25	3	76.43	2	76.75	75.20	1	3,499	0.03%
2022/11/24	3	76.83	9	75.07	76.90	-6	3,460	-0.17%
2022/11/23	26	78.90	21	78.19	78.00	5	3,389	0.15%
2022/11/22	20	74.31	22.1	75.47	77.90	-2.1	3,232	-0.06%
2022/11/21	3	69.57	9	71.01	73.40	-6	2,976	-0.20%
2022/11/18	0	0.00	2	66.65	66.80	-2	2,863	-0.07%
2022/11/17	1	64.00	0	0.00	64.00	1	2,772	0.04%
2022/11/16	1	64.20	0	0.00	64.20	1	2,754	0.04%
2022/11/15	5	65.36	0	0.00	64.10	5	2,733	0.18%
2022/11/14	8	67.00	1.2	67.50	67.70	6.8	2,695	0.25%
2022/11/10	0	0.00	1	64.10	64.30	-1	2,604	-0.04%
2022/11/09	0	0.00	1	64.50	64.60	-1	2,579	-0.04%
2022/11/08	11.1	65.66	0.3	66.38	65.60	10.8	2,553	0.42%
2022/11/07	0	0.00	1	66.90	67.10	-1	2,525	-0.04%
2022/11/04	3	66.40	8	67.76	67.90	-5	2,512	-0.20%
2022/11/03	6.5	68.98	0	0.00	69.20	6.5	2,468	0.26%
2022/11/02	3	72.40	0.1	72.00	72.00	2.9	2,418	0.12%
2022/11/01	0	0.00	10	73.40	72.90	-10	2,405	-0.42%
2022/10/31	5	73.70	0	0.00	72.30	5	2,391	0.21%
2022/10/28	2	73.60	0	0.00	73.20	2	2,353	0.08%
2022/10/27	0	0.00	2	77.45	77.80	-2	2,321	-0.09%
2022/10/26	1	73.20	3	73.07	72.80	-2	2,270	-0.09%
2022/10/25	0	0.00	9	73.00	73.00	-9	2,260	-0.40%
2022/10/24	1	75.80	0	0.00	74.40	1	2,236	0.04%
2022/10/20	0	75.00	0	0.00	75.40	0	2,212	0.00%
2022/10/19	4	78.08	7	78.56	77.30	-3	2,186	-0.14%
2022/10/18	1	76.30	0	0.00	77.30	1	2,148	0.05%
2022/10/14	1	78.00	1	76.10	76.10	0	2,096	0.00%
2022/10/13	4	73.88	4	73.93	74.30	0	2,055	0.00%
2022/10/12	0	0.00	3	73.73	74.80	-3	2,030	-0.15%
2022/10/11	5	73.52	9	73.61	72.60	-4	1,999	-0.20%
2022/10/07	1	76.60	7	79.34	76.40	-6	1,960	-0.31%
2022/10/06	16	79.56	9	79.79	79.00	7	1,904	0.37%
2022/10/05	15	81.06	11	81.24	81.40	4	1,853	0.22%
2022/10/04	13	79.44	9	78.71	80.80	4	1,768	0.23%
2022/10/03	3	77.00	2	77.65	77.00	1	1,638	0.06%
2022/09/30	3	73.93	5	73.14	74.00	-2	1,548	-0.13%
2022/09/29	5	77.02	9	75.86	74.10	-4	1,511	-0.26%
2022/09/28	20	74.29	15	75.93	72.80	5	1,416	0.35%
2022/09/27	11	75.97	15	76.34	78.60	-4	1,260	-0.32%
2022/09/26	13	72.07	14	71.55	72.50	-1	1,164	-0.09%
2022/09/23	30	73.46	6	73.07	72.50	24	1,124	2.13%
2022/09/22	12	73.65	1	74.20	74.40	11	1,093	1.01%
2022/09/20	4	74.43	7	75.44	74.50	-3	1,032	-0.29%
2022/09/19	10	75.44	10.1	76.10	74.30	-0.1	982	-0.01%
2022/09/16	2	76.15	3	75.80	74.60	-1	907	-0.11%
2022/09/15	2	74.95	5	75.60	74.30	-3	861	-0.35%
2022/09/14	5	73.96	4	73.60	74.50	1	799	0.13%
2022/09/13	11	74.68	23	74.27	74.80	-12	736	-1.63%
2022/09/12	20	70.38	17	71.95	73.20	3	594	0.50%
2022/09/08	2	65.20	19	66.52	67.10	-17	455	-3.74%
2022/09/07	1	61.50	3	60.50	61.00	-2	327	-0.61%
2022/09/06	1	60.90	4	60.00	59.30	-3	297	-1.01%
2022/09/05	3.1	60.50	1	61.00	60.00	2.1	279	0.75%
2022/09/02	0	0.00	1.1	58.02	58.30	-1.1	245	-0.45%
2022/09/01	1	54.90	0	0.00	55.50	1	224	0.45%
2022/08/29	3.1	53.55	0	0.00	53.80	3.1	212	1.46%
2022/08/26	2	56.00	1	55.90	56.40	1	205	0.49%
2022/08/25	1	55.00	3	56.87	54.50	-2	197	-1.01%
2022/08/19	1	53.70	0	0.00	54.00	1	172	0.58%
2022/08/12	0	0.00	2	53.95	54.30	-2	165	-1.21%
2022/08/11	1	54.70	0	0.00	54.00	1	164	0.61%
2022/08/09	0	0.00	1	55.60	55.70	-1	157	-0.63%
2022/08/03	1	53.60	0	0.00	53.50	1	167	0.60%
2022/08/02	1	54.70	0	0.00	54.10	1	171	0.58%
2022/07/29	0	0.00	2	56.00	55.90	-2	177	-1.13%
2022/07/26	2	56.65	0	57.00	55.80	2	191	1.04%
2022/07/25	0	55.90	1	56.50	56.90	-1	203	-0.49%
2022/07/08	1	53.70	0	0.00	53.60	1	243	0.41%
2022/07/01	4	54.43	2	56.70	53.70	2	235	0.85%
2022/06/29	0	0.00	1	56.20	55.50	-1	232	-0.43%
2022/06/27	0	0.00	2	56.60	57.00	-2	232	-0.86%
2022/06/15	1	53.30	0	0.00	54.40	1	224	0.44%
2022/06/10	1	53.60	0	0.00	53.80	1	231	0.43%
2022/06/01	2	54.60	0	0.00	54.70	2	250	0.80%
2022/05/17	0	0.00	1	53.00	52.80	-1	269	-0.37%
2022/05/13	0	0.00	2	51.80	52.50	-2	271	-0.74%
2022/05/09	2.1	54.71	1	54.80	54.50	1.1	277	0.40%
2022/05/06	0	0.00	2	56.55	56.60	-2	276	-0.72%
2022/05/04	0	0.00	2	58.70	58.50	-2	273	-0.73%
2022/05/03	2	59.40	1	59.80	58.90	1	272	0.37%
2022/04/29	2	59.30	9	59.07	58.10	-7	267	-2.61%
2022/04/28	0	0.00	2	58.10	58.90	-2	261	-0.77%
2022/04/27	1	55.80	0	0.00	56.60	1	247	0.40%
2022/04/26	2	57.25	4	57.38	58.20	-2	246	-0.81%
2022/04/22	0	0.00	3	56.57	56.90	-3	232	-1.29%
2022/04/18	0	0.00	4	53.55	53.60	-4	240	-1.66%
2022/04/12	0	0.00	3	52.80	52.80	-3	270	-1.11%
2022/04/08	0	0.00	1	54.00	54.00	-1	272	-0.37%
2022/04/01	0	0.00	1	55.00	55.30	-1	274	-0.36%
2022/03/31	1	54.50	0	0.00	54.50	1	275	0.36%
2022/03/29	0	0.00	1	54.70	54.30	-1	273	-0.37%
2022/03/23	0	0.00	1	55.10	54.80	-1	282	-0.35%
2022/03/16	1	51.30	0	0.00	51.00	1	287	0.35%
2022/03/15	0	0.00	1	50.60	50.60	-1	289	-0.34%
2022/03/07	0	0.00	1.2	53.00	52.20	-1.2	294	-0.41%
2022/02/24	1	54.80	0	0.00	54.80	1	308	0.32%
2022/02/22	1	56.50	0	0.00	56.20	1	314	0.32%
2022/02/10	16	58.39	1	58.20	58.20	15	362	4.13%
2022/02/09	1	56.80	0	0.00	56.80	1	368	0.27%
2022/02/08	0	0.00	1	55.90	56.00	-1	367	-0.27%
2022/02/07	1	53.20	0	0.00	53.80	1	365	0.27%
2022/01/26	1	53.00	0	0.00	53.20	1	366	0.27%
2022/01/19	1	55.50	2	55.70	55.30	-1	371	-0.27%
2022/01/14	0	0.00	4	56.75	57.10	-4	372	-1.07%
2022/01/12	4	57.45	0	0.00	58.10	4	380	1.05%
2022/01/11	8	57.98	4	59.00	58.10	4	383	1.04%
2022/01/10	4	59.35	0	0.00	59.90	4	375	1.06%
2022/01/07	2	56.90	0	0.00	57.50	2	368	0.54%
2022/01/06	4	57.85	3	58.23	57.90	1	369	0.27%
2022/01/05	2	56.50	0	0.00	56.50	2	364	0.55%
2021/12/30	3	56.27	0	0.00	56.30	3	420	0.71%
2021/12/29	5	56.80	0	0.00	56.50	5	444	1.12%
2021/12/28	5	56.94	0	0.00	57.00	5	462	1.08%
2021/12/27	10	57.16	0	0.00	57.10	10	486	2.06%
2021/12/21	0	0.00	2	55.50	56.60	-2	502	-0.40%
2021/12/16	1	55.30	0	0.00	55.10	1	497	0.20%
2021/12/15	6	55.48	0	0.00	55.10	6	499	1.20%
2021/12/14	0	0.00	2	55.50	55.20	-2	498	-0.40%
2021/12/13	2	56.50	0	0.00	56.50	2	494	0.40%
2021/12/10	1	56.60	2	56.70	57.00	-1	495	-0.20%
2021/12/08	2	57.50	0	0.00	57.60	2	493	0.41%
2021/12/02	11	58.50	0	0.00	57.80	11	496	2.21%
2021/12/01	7	58.87	0	0.00	58.60	7	501	1.40%
2021/11/29	2	57.10	0	0.00	57.10	2	506	0.39%
2021/11/26	5	57.96	0	0.00	58.00	5	508	0.98%
2021/11/25	4	59.50	0	0.00	59.00	4	506	0.79%
2021/11/23	1	59.20	0	0.00	59.20	1	509	0.20%
2021/11/22	1	60.00	0	0.00	60.00	1	506	0.20%
2021/11/19	3	60.83	0.1	61.50	60.30	3	506	0.58%
2021/11/18	0	0.00	2	61.25	61.30	-2	504	-0.40%
2021/11/16	1	61.20	0	0.00	61.20	1	505	0.20%
2021/11/15	0	0.00	1	62.00	62.70	-1	509	-0.20%
2021/11/11	0	0.00	1	58.90	59.80	-1	533	-0.19%
2021/11/10	0	0.00	26	59.45	59.90	-26	553	-4.70%
2021/11/09	1	59.50	0	0.00	60.40	1	539	0.19%
2021/11/08	1	61.50	2	60.95	59.90	-1	541	-0.18%
2021/11/05	0	0.00	12	59.70	59.60	-12	542	-2.21%
2021/11/04	2	58.95	0	0.00	58.80	2	564	0.35%
2021/10/29	1	58.40	0	0.00	58.30	1	782	0.13%
2021/10/26	2	57.40	0	0.00	58.00	2	779	0.26%
2021/10/22	1	56.70	0	0.00	56.80	1	782	0.13%
2021/10/21	1	57.20	0	0.00	57.40	1	783	0.13%
2021/10/20	0	0.00	1	58.60	58.00	-1	783	-0.13%
2021/10/19	13	58.12	0	0.00	59.10	13	779	1.67%
2021/10/18	0	0.00	1	57.60	57.60	-1	776	-0.13%
2021/10/15	0	0.00	12	55.64	56.30	-12	781	-1.54%
2021/10/14	2	55.35	1	55.20	55.10	1	799	0.13%
2021/10/13	3	55.97	2	55.50	55.40	1	810	0.12%
2021/10/12	3	54.67	0	0.00	54.00	3	802	0.37%
2021/10/08	1	55.20	1	57.20	55.10	0	793	0.00%
2021/10/07	2	55.00	5	56.48	55.90	-3	781	-0.38%
2021/10/06	20	55.62	5	55.40	54.50	15	765	1.96%
2021/10/05	1	55.90	1	57.50	57.00	0	744	0.00%
2021/10/04	0	0.00	5	58.66	58.60	-5	732	-0.68%
2021/10/01	0	0.00	1	65.30	64.20	-1	714	-0.14%
2021/09/28	0	0.00	0.2	66.90	66.70	-0.2	731	-0.03%
2021/09/24	2	66.50	0	0.00	66.50	2	757	0.26%
2021/09/22	2	65.50	0	0.00	65.40	2	795	0.25%
2021/09/15	0	0.00	50	66.60	66.50	-50	939	-5.32%
2021/09/14	0	0.00	5	68.00	68.10	-5	941	-0.53%
2021/09/13	1	67.20	0	0.00	67.40	1	943	0.11%
2021/09/10	0	0.00	13	68.08	68.00	-13	945	-1.38%
2021/09/09	1	67.20	1	68.00	67.60	0	945	0.00%
2021/09/08	2.1	67.26	39	67.26	66.50	-36.9	950	-3.88%
2021/09/07	0	0.00	5	68.82	68.40	-5	949	-0.53%
2021/09/06	0	0.00	111	70.77	70.00	-111	948	-11.70%	大賣/鉅額交易
2021/09/03	2	72.20	2	72.50	72.00	0	948	0.00%
2021/09/02	1.1	69.75	0	0.00	69.70	1.1	942	0.12%
2021/09/01	0	0.00	1	70.10	69.60	-1	950	-0.11%
2021/08/27	0	0.00	1	67.10	67.10	-1	958	-0.10%
2021/08/26	0	0.00	2	66.05	65.90	-2	959	-0.21%
2021/08/25	1	66.70	4	66.00	67.00	-3	972	-0.31%
2021/08/24	0	0.00	4	66.00	65.60	-4	972	-0.41%
2021/08/23	0	0.00	1	65.50	65.60	-1	971	-0.10%
2021/08/20	4	64.12	12	64.12	63.90	-8	974	-0.82%
2021/08/19	0	0.00	3	64.40	64.60	-3	972	-0.31%
2021/08/17	3	66.07	1	67.18	64.10	2	972	0.20%
2021/08/16	1	71.50	12	69.27	68.00	-11	953	-1.15%
2021/08/12	0	0.00	1	73.30	73.40	-1	942	-0.11%
2021/08/11	1	74.40	0	0.00	73.90	1	939	0.11%
2021/08/10	1	73.80	0	0.00	76.40	1	938	0.11%
2021/08/09	5	76.76	4	78.33	75.90	1	945	0.11%
2021/08/06	10	80.06	0	0.00	79.70	10	931	1.07%
2021/08/05	7	82.24	2	82.55	83.10	5	938	0.53%
2021/08/04	250	82.93	6	80.60	83.00	244	905	26.94%	大買/鉅額交易
2021/08/03	3	75.73	0	0.00	75.50	3	859	0.35%
2021/07/27	1	76.00	1	76.40	75.70	0	920	0.00%
2021/07/26	1	76.50	0	0.00	75.70	1	927	0.11%
2021/07/21	2	75.60	0	0.00	76.70	2	940	0.21%
2021/07/20	2	75.40	0	0.00	75.10	2	938	0.21%
2021/07/19	2	78.10	0	0.00	78.00	2	925	0.22%
2021/07/14	0	0.00	1	80.20	80.20	-1	938	-0.11%
2021/07/08	0	0.00	4	82.40	82.40	-4	969	-0.41%
2021/07/05	0	0.00	1	83.80	84.00	-1	1,038	-0.10%
2021/07/02	6	83.30	6	85.75	85.40	0	1,031	0.00%
2021/06/30	0	87.40	0	0.00	84.30	0	1,035	0.00%
2021/06/29	2	85.95	5	85.70	85.30	-3	1,022	-0.29%
2021/06/28	1	86.10	4.2	87.86	86.90	-3.2	1,034	-0.31%
2021/06/25	2.2	86.72	17	87.62	85.50	-14.8	1,008	-1.47%
2021/06/24	1	84.00	3	82.17	84.00	-2	955	-0.21%
2021/06/22	0	0.00	5	77.80	78.00	-5	933	-0.54%
2021/06/21	3	78.00	10	78.32	77.80	-7	934	-0.75%
2021/06/18	0	0.00	1	79.60	79.60	-1	938	-0.11%
2021/06/17	21	82.04	0	0.00	79.90	21	952	2.20%
2021/06/16	0	0.00	1	81.00	80.80	-1	962	-0.10%
2021/06/11	0	0.00	1	80.30	79.90	-1	1,005	-0.10%
2021/06/09	1	80.40	1	79.40	79.50	0	1,031	0.00%
2021/06/02	5	81.80	5	80.10	80.40	0	1,095	0.00%
2021/06/01	0	0.00	0.1	79.00	79.10	-0.1	1,087	-0.01%
2021/05/26	1	79.20	0	0.00	79.20	1	1,124	0.09%
2021/05/25	0	0.00	11	77.95	80.00	-11	1,129	-0.97%
2021/05/24	0	0.00	7	77.71	77.80	-7	1,119	-0.63%
2021/05/21	1.1	74.80	1	77.00	76.50	0.1	1,134	0.01%
2021/05/19	1	71.80	0	0.00	72.30	1	1,137	0.09%
2021/05/17	1	69.50	0	72.94	69.80	1	1,179	0.08%
2021/05/14	0	0.00	6	76.00	74.10	-6	1,161	-0.52%
2021/05/13	5	76.56	2	75.75	75.50	3	1,157	0.26%
2021/05/12	6	75.23	2	76.95	76.20	4	1,127	0.36%
2021/05/11	16	76.68	8	76.50	73.90	8	1,079	0.74%
2021/05/07	3	78.27	0	0.00	78.90	3	1,119	0.27%
2021/05/06	2	79.20	1	78.90	79.70	1	1,122	0.09%
2021/05/04	0.1	81.30	0	0.00	81.20	0.1	1,108	0.01%
2021/05/03	2	82.90	2	82.90	82.80	0	1,097	0.00%
2021/04/29	1	83.60	5	83.50	83.50	-4	1,105	-0.36%
2021/04/28	0	0.00	5	83.64	84.00	-5	1,132	-0.44%
2021/04/27	1	85.30	0	0.00	84.20	1	1,179	0.08%
2021/04/23	12	82.02	1	82.20	82.00	11	1,232	0.89%
2021/04/22	1	84.00	1	82.40	82.40	0	1,292	0.00%
2021/04/21	3	84.43	0	0.00	84.30	3	1,316	0.23%
2021/04/20	2	85.15	0	0.00	85.20	2	1,342	0.15%
2021/04/19	0	0.00	5	85.04	85.80	-5	1,374	-0.36%
2021/04/16	3	85.50	0	0.00	85.20	3	1,398	0.21%
2021/04/15	1	85.40	0	0.00	85.50	1	1,467	0.07%
2021/04/14	4	85.90	1	87.30	85.90	3	1,565	0.19%
2021/04/13	11	88.43	1	90.60	87.30	10	1,696	0.59%
2021/04/12	3	89.97	13	90.19	90.40	-10	1,714	-0.58%
2021/04/09	7	88.91	9	88.59	88.60	-2	1,710	-0.12%
2021/04/08	0	0.00	1	87.90	88.30	-1	1,705	-0.06%
2021/04/07	12.2	86.38	1	87.70	87.00	11.2	1,715	0.65%
2021/04/01	0	0.00	3	86.20	86.70	-3	1,753	-0.17%
2021/03/31	2	87.50	1	88.50	86.00	1	1,785	0.06%
2021/03/30	3	86.20	1	86.80	86.90	2	1,829	0.11%
2021/03/29	2	86.30	4	86.28	85.80	-2	1,897	-0.11%
2021/03/26	1	87.20	1	86.90	87.00	0	2,025	0.00%
2021/03/25	3	87.63	1	86.80	86.90	2	2,111	0.09%
2021/03/24	1	87.70	0	0.00	87.90	1	2,181	0.05%
2021/03/23	4	88.08	3	87.47	87.60	1	2,281	0.04%
2021/03/22	3	87.27	6	87.47	88.50	-3	2,338	-0.13%
2021/03/19	0	91.00	0	0.00	89.40	0	2,353	0.00%
2021/03/18	2	92.80	6.1	92.09	91.90	-4.1	2,361	-0.17%
2021/03/17	7	93.80	3	94.24	92.30	4	2,398	0.17%
2021/03/16	2.2	92.16	3	92.60	91.70	-0.8	2,404	-0.03%
2021/03/15	0	0.00	0	90.80	90.30	0	2,476	0.00%
2021/03/12	2	91.10	8	90.06	89.70	-6	2,520	-0.24%
2021/03/11	7	89.44	2	89.90	88.90	5	2,517	0.20%
2021/03/09	1	86.50	0	0.00	86.50	1	2,557	0.04%
2021/03/04	2	86.25	0	0.00	86.20	2	2,618	0.08%
2021/03/03	1	87.00	0	0.00	87.90	1	2,619	0.04%
2021/02/26	0	0.00	8	89.08	89.70	-8	2,671	-0.30%
2021/02/25	7	90.43	1	90.60	90.50	6	2,681	0.22%
2021/02/24	0	0.00	1	89.50	89.50	-1	2,709	-0.04%
2021/02/23	0	90.30	0	0.00	90.90	0	2,731	0.00%
2021/02/22	0	0.00	1	88.70	88.80	-1	2,751	-0.04%
2021/02/18	0	89.90	0.1	89.80	90.20	0	2,936	0.00%
2021/02/17	0.2	87.88	3	88.73	88.80	-2.8	2,987	-0.09%
2021/02/05	1	86.30	2	85.35	85.30	-1	3,036	-0.03%
2021/02/04	0.4	85.50	1	85.20	85.10	-0.6	3,238	-0.02%
2021/02/03	0	0.00	2	84.80	85.00	-2	3,604	-0.06%
2021/02/02	5	85.00	1	85.10	85.80	4	3,824	0.10%
2021/02/01	0.2	84.80	2	85.35	85.70	-1.8	3,849	-0.05%
2021/01/28	1	83.60	0.2	84.80	84.30	0.8	3,803	0.02%
2021/01/26	1	82.90	0	0.00	83.20	1	3,805	0.03%
2021/01/21	1	85.20	2	85.80	85.40	-1	3,814	-0.03%
2021/01/20	12	82.85	8	81.95	82.80	4	3,786	0.11%
2021/01/19	0.2	86.50	0	0.00	85.50	0.2	3,739	0.01%
2021/01/18	1	85.80	1	85.70	86.90	0	3,743	0.00%
2021/01/15	7	87.11	1	88.80	86.00	6	3,726	0.16%
2021/01/14	12	91.72	2	92.70	91.60	10	3,660	0.27%
2021/01/13	5	95.58	5	95.74	94.40	0	3,619	0.00%
2021/01/12	4	94.15	3	93.50	93.70	1	3,586	0.03%
2021/01/11	4	97.10	7	96.61	96.10	-3	3,552	-0.08%
2021/01/08	5	98.28	6.1	97.45	96.60	-1.1	3,527	-0.03%
2021/01/07	20	99.32	22	99.70	100.50	-2	3,448	-0.06%
2021/01/06	18.1	98.09	12.1	97.11	96.90	6	3,350	0.18%
2021/01/05	2.1	92.93	5	93.60	93.00	-2.9	3,210	-0.09%
2021/01/04	8	91.73	0	92.00	91.80	8	3,181	0.25%
2020/12/31	2	93.05	4	93.25	92.60	-2	3,179	-0.06%
2020/12/30	2	90.60	1	90.60	91.30	1	3,192	0.03%
2020/12/29	4	89.65	2	90.55	89.20	2	3,212	0.06%
2020/12/28	7	92.04	2	92.60	91.70	5	3,198	0.16%
2020/12/25	5	92.34	13	93.04	92.60	-8	3,181	-0.25%
2020/12/24	17	93.66	2	93.10	92.50	15	3,156	0.48%
2020/12/23	2	94.40	4	95.75	96.90	-2	3,096	-0.06%
2020/12/22	3	95.17	8.1	98.36	93.50	-5.1	3,043	-0.17%
2020/12/21	0	0.00	6	98.50	98.50	-6	2,901	-0.21%
2020/12/18	3.1	94.66	20	95.48	97.70	-16.9	2,817	-0.60%
2020/12/17	17	94.61	11.1	94.72	93.80	5.9	2,765	0.21%
2020/12/16	3.1	93.42	9	92.58	92.30	-5.9	2,689	-0.22%
2020/12/15	6	88.98	1	90.00	90.00	5	2,632	0.19%
2020/12/14	1	88.00	0	0.00	89.20	1	2,613	0.04%
2020/12/11	0	0.00	3	87.97	88.00	-3	2,602	-0.12%
2020/12/10	2	89.60	0	0.00	90.50	2	2,576	0.08%
2020/12/09	6	89.35	20.1	89.55	88.60	-14	2,547	-0.55%
2020/12/08	5.1	84.84	5	85.80	85.50	0.1	2,480	0.00%
2020/12/07	0	0.00	2	83.80	83.80	-2	2,444	-0.08%
2020/12/04	2	85.30	1	86.10	84.80	1	2,445	0.04%
2020/12/03	6	83.43	10	84.08	85.00	-4	2,440	-0.16%
2020/12/02	3	83.40	4	84.73	85.20	-1	2,408	-0.04%
2020/12/01	8	81.21	9	82.22	83.00	-1	2,371	-0.04%
2020/11/26	0	0.00	1	81.90	81.70	-1	2,461	-0.04%
2020/11/25	1	81.40	26	82.30	81.40	-25	2,574	-0.97%
2020/11/24	3	80.70	5	80.88	81.00	-2	2,561	-0.08%
2020/11/23	5	80.50	1	80.50	80.50	4	2,574	0.16%
2020/11/20	5	80.80	0	0.00	80.50	5	2,553	0.20%
2020/11/19	10	81.10	5	81.10	81.00	5	2,587	0.19%
2020/11/18	28	82.37	47	82.95	80.70	-19	2,630	-0.72%
2020/11/17	1	80.30	16	81.06	81.40	-15	2,504	-0.60%
2020/11/16	4	79.58	6	80.37	80.70	-2	2,503	-0.08%
2020/11/13	11	80.50	7.1	80.41	80.40	3.9	2,474	0.16%
2020/11/12	36	80.91	48	80.01	79.60	-12	2,459	-0.49%
2020/11/11	66	76.84	67.1	77.40	79.70	-1.1	2,314	-0.05%
2020/11/10	36.1	72.31	33	72.83	74.40	3.1	1,976	0.16%
2020/11/09	3	68.63	2	68.70	67.80	1	1,839	0.05%
2020/11/06	2	67.40	2	66.75	66.80	0	1,809	0.00%
2020/11/05	3	67.63	1	68.30	67.20	2	1,821	0.11%
2020/11/04	2	68.25	2	67.95	67.10	0	1,822	0.00%
2020/11/03	0	0.00	5	68.00	67.50	-5	1,822	-0.27%
2020/11/02	1	65.30	1	66.00	66.00	0	1,826	0.00%
2020/10/29	1	67.10	0	0.00	67.00	1	1,852	0.05%
2020/10/28	0	0.00	6	69.32	68.90	-6	1,845	-0.33%
2020/10/26	11	71.15	5	71.88	70.30	6	1,900	0.32%
2020/10/23	3	71.30	1	71.20	71.20	2	1,913	0.10%
2020/10/22	0	0.00	4	68.63	68.50	-4	1,895	-0.21%
2020/10/21	4	69.15	0	0.00	69.50	4	1,904	0.21%
2020/10/20	0	0.00	1	68.50	68.70	-1	1,913	-0.05%
2020/10/19	0	0.00	2	69.40	69.20	-2	1,917	-0.10%
2020/10/16	1	69.00	2	69.20	68.90	-1	1,924	-0.05%
2020/10/15	2	69.30	0	0.00	69.40	2	1,930	0.10%
2020/10/14	1	69.90	1	70.20	70.20	0	1,932	0.00%
2020/10/13	5	70.38	3	70.63	70.20	2	1,950	0.10%
2020/10/12	2	70.65	2	71.15	70.80	0	1,954	0.00%
2020/10/08	1	70.60	3	71.03	70.50	-2	1,951	-0.10%
2020/10/07	3	71.33	12	71.27	71.00	-9	1,941	-0.46%
2020/10/06	4	71.00	8	71.15	71.30	-4	1,944	-0.21%
2020/10/05	2	68.40	6	68.95	69.20	-4	1,935	-0.21%
2020/09/30	1	66.50	1	66.50	66.50	0	1,931	0.00%
2020/09/29	2	66.15	1	66.40	66.70	1	1,969	0.05%
2020/09/25	4	63.70	9	63.67	62.50	-5	1,983	-0.25%
2020/09/24	1	65.30	6	65.40	65.20	-5	1,970	-0.25%
2020/09/23	3	66.37	1	66.50	66.30	2	1,966	0.10%
2020/09/22	4	67.05	1	66.70	66.70	3	1,966	0.15%
2020/09/21	10	69.31	3	69.17	68.50	7	1,964	0.36%
2020/09/18	0	0.00	1	68.90	68.90	-1	1,958	-0.05%
2020/09/17	1	68.40	0	0.00	68.10	1	1,970	0.05%
2020/09/16	6	68.82	7	69.26	68.80	-1	1,982	-0.05%
2020/09/15	9	70.20	9	69.80	69.80	0	1,990	0.00%
2020/09/14	1	67.90	0	0.00	68.80	1	1,983	0.05%
2020/09/11	4	68.65	1	68.20	68.20	3	2,010	0.15%
2020/09/10	16	71.71	11	71.05	70.30	5	1,992	0.25%
2020/09/09	4	70.63	0	0.00	71.20	4	1,996	0.20%
2020/09/08	10	71.22	1	70.70	71.40	9	2,004	0.45%
2020/09/07	0.1	71.20	0	0.00	70.80	0.1	2,028	0.00%
2020/09/04	0	0.00	3	72.13	72.50	-3	2,058	-0.15%
2020/09/03	3	72.47	6	72.93	73.00	-3	2,082	-0.14%
2020/09/02	4	74.13	4.2	74.08	73.20	-0.2	2,091	-0.01%
2020/09/01	6	76.52	14.2	76.42	74.10	-8.2	2,108	-0.39%
2020/08/31	36	75.72	112	75.86	76.90	-76	2,072	-3.66%	大賣/
2020/08/28	7	73.66	5	73.28	72.40	2	2,031	0.10%
2020/08/27	2	72.70	2	73.10	72.20	0	2,016	0.00%
2020/08/26	0	0.00	1	71.80	72.30	-1	2,017	-0.05%
2020/08/25	13	72.93	4	73.35	72.70	9	2,054	0.44%
2020/08/24	17	71.75	17	72.54	73.50	0	2,043	0.00%
2020/08/21	2	67.60	3	67.93	68.50	-1	2,051	-0.05%
2020/08/20	5	67.00	1	66.60	66.50	4	2,146	0.19%
2020/08/19	17	73.88	13	73.23	71.80	4	2,197	0.18%
2020/08/18	9	73.12	20	73.32	72.90	-11	2,246	-0.49%
2020/08/17	3	72.30	8	71.65	71.40	-5	2,241	-0.22%
2020/08/14	5	69.62	3	71.81	69.30	2	2,225	0.09%
2020/08/13	4.3	70.83	7	69.61	70.80	-2.7	2,236	-0.12%
2020/08/12	7	66.57	6	67.23	67.10	1	2,205	0.05%
2020/08/11	1	65.50	0	0.00	65.30	1	2,261	0.04%
2020/08/10	1	68.60	1	67.70	67.30	0	2,272	0.00%
2020/08/07	5	68.68	1	68.00	67.70	4	2,300	0.17%
2020/08/06	1	67.30	0	0.00	67.40	1	2,312	0.04%
2020/08/05	2	68.60	2	68.55	68.60	0	2,325	0.00%
2020/08/04	9	68.04	10	68.67	68.90	-1	2,338	-0.04%
2020/08/03	2	66.40	0	66.70	66.20	2	2,335	0.09%
2020/07/31	1	67.80	0	68.50	67.80	1	2,356	0.04%
2020/07/30	3	68.51	14	67.73	69.00	-11	2,379	-0.46%
2020/07/29	10	65.67	11	66.56	66.90	-1	2,373	-0.04%
2020/07/28	0	0.00	3	62.00	60.90	-3	2,421	-0.12%
2020/07/27	4	63.28	0	0.00	62.70	4	2,497	0.16%
2020/07/24	8	64.99	0	0.00	64.50	8	2,531	0.32%
2020/07/23	2	66.05	0	0.00	66.40	2	2,588	0.08%
2020/07/22	7	66.93	0	0.00	66.70	7	2,623	0.27%
2020/07/21	2	67.10	1	67.10	67.10	1	2,625	0.04%
2020/07/20	8	64.78	0	0.00	65.30	8	2,625	0.30%
2020/07/17	2	65.20	0	0.00	65.00	2	2,630	0.08%
2020/07/14	0	0.00	1	67.60	67.00	-1	2,707	-0.04%
2020/07/13	4	67.20	2	67.45	67.90	2	2,715	0.07%
2020/07/10	7	67.03	24	67.43	66.80	-17	2,733	-0.62%
2020/07/09	7	69.14	9	69.00	68.80	-2	2,727	-0.07%
2020/07/08	8	69.60	0	0.00	69.50	8	2,729	0.29%
2020/07/07	1	69.60	1	70.00	69.40	0	2,698	0.00%
2020/07/06	0	0.00	1	72.00	71.30	-1	2,702	-0.04%
2020/07/03	1	71.40	0	0.00	71.20	1	2,718	0.04%
2020/07/02	2	72.10	0	0.00	72.00	2	2,742	0.07%
2020/07/01	2	71.60	9	71.77	71.40	-7	2,747	-0.25%
2020/06/30	2	71.25	4	70.43	70.90	-2	2,750	-0.07%
2020/06/29	5	71.70	9	71.71	71.90	-4	2,749	-0.15%
2020/06/24	15	74.11	0	0.00	73.20	15	2,759	0.54%
2020/06/23	13	74.53	14	73.38	74.50	-1	2,813	-0.04%
2020/06/22	3	73.97	1	73.50	73.00	2	2,861	0.07%
2020/06/19	4	75.05	1	74.70	74.70	3	2,867	0.10%
2020/06/18	10	74.85	12	75.52	75.80	-2	2,877	-0.07%
2020/06/17	13	73.81	7	73.74	73.60	6	2,867	0.21%
2020/06/16	6	74.95	2	73.85	73.80	4	2,903	0.14%
2020/06/15	80	73.47	6	73.20	72.80	74	2,910	2.54%
2020/06/12	6	70.83	129	70.59	72.90	-123	2,900	-4.24%	大賣/鉅額交易
2020/06/11	3	72.90	8	73.55	71.70	-5	2,889	-0.17%
2020/06/10	5	76.92	17	76.52	75.70	-12	2,869	-0.42%
2020/06/09	3	76.07	1	75.90	76.30	2	2,876	0.07%
2020/06/08	8	74.63	4	74.85	75.10	4	2,879	0.14%
2020/06/05	2	74.40	9	74.92	74.00	-7	2,851	-0.25%
2020/06/04	18	72.92	29	73.40	74.70	-11	2,825	-0.39%
2020/06/03	3	71.30	0	0.00	71.20	3	2,768	0.11%
2020/06/02	1	70.60	6	71.63	70.40	-5	2,766	-0.18%
2020/06/01	23	72.43	17	73.01	72.30	6	2,754	0.22%
2020/05/29	11	69.59	33	71.46	72.30	-22	2,716	-0.81%
2020/05/28	24	71.33	131	70.57	69.40	-107	2,678	-3.99%	大賣/鉅額交易
2020/05/27	32	71.78	28	71.78	72.00	4	2,619	0.15%
2020/05/26	31	69.37	38	69.33	69.70	-7	2,550	-0.27%
2020/05/25	132	67.54	25	67.98	68.00	107	2,453	4.36%	大買/鉅額交易
2020/05/22	42	66.99	20	65.95	65.60	22	2,375	0.93%
2020/05/21	20	66.65	20	66.99	67.00	0	2,354	0.00%
2020/05/20	9	65.09	9	65.79	66.20	0	2,368	0.00%
2020/05/19	16	65.49	4	64.38	63.80	12	2,333	0.51%
2020/05/18	10	61.98	13	63.05	64.30	-3	2,284	-0.13%
2020/05/15	21	58.12	12	59.00	58.50	9	2,223	0.40%
2020/05/14	19	59.26	0	0.00	59.10	19	2,221	0.86%
2020/05/13	56	62.23	11	62.71	62.40	45	2,187	2.06%
2020/05/12	9	61.23	1	62.80	61.30	8	2,177	0.37%
2020/05/11	12	63.47	19	63.49	63.20	-7	2,172	-0.32%
2020/05/08	3	63.80	2	64.20	63.10	1	2,148	0.05%
2020/05/07	3	64.83	1	65.50	65.00	2	2,122	0.09%
2020/05/06	6	66.52	8	65.48	65.10	-2	2,110	-0.09%
2020/05/05	17	68.02	6	67.27	66.50	11	2,087	0.53%
2020/05/04	11	66.55	52	65.90	67.30	-41	2,070	-1.98%
2020/04/30	55	64.99	12	65.27	65.70	43	2,009	2.14%
2020/04/29	9	62.49	5	62.12	62.00	4	1,952	0.20%
2020/04/28	8	61.14	27	61.60	62.00	-19	1,923	-0.99%
2020/04/27	0	0.00	3	57.53	58.90	-3	1,884	-0.16%
2020/04/24	1	56.00	1	55.70	55.90	0	1,851	0.00%
2020/04/23	0	0.00	1	56.60	56.60	-1	1,848	-0.05%
2020/04/22	11	56.05	1	55.70	56.90	10	1,852	0.54%
2020/04/21	60	58.63	7	57.79	56.30	53	1,854	2.86%
2020/04/20	11	58.96	5	58.54	59.20	6	1,825	0.33%
2020/04/17	38	59.23	50	59.42	57.30	-12	1,821	-0.66%
2020/04/16	4	57.45	12	56.94	57.60	-8	1,795	-0.45%
2020/04/15	30	58.00	42	58.26	57.50	-12	1,848	-0.65%
2020/04/14	18	55.89	16	55.91	56.30	2	1,820	0.11%
2020/04/13	31	55.47	11	56.05	54.60	20	1,805	1.11%
2020/04/10	6	54.10	0	0.00	54.20	6	1,780	0.34%
2020/04/09	9	54.89	74	55.42	54.10	-65	1,792	-3.63%
2020/04/08	59	54.87	13	54.09	54.90	46	1,767	2.60%
2020/04/07	15	52.95	25	53.77	53.80	-10	1,748	-0.57%
2020/04/06	4	51.00	1	50.50	51.00	3	1,731	0.17%
2020/04/01	19	51.32	10	50.97	50.90	9	1,730	0.52%
2020/03/31	4	51.85	7	52.56	50.60	-3	1,738	-0.17%
2020/03/30	3.3	50.51	17	50.50	51.60	-13.7	1,727	-0.79%
2020/03/27	57	53.20	32	53.61	50.80	25	1,706	1.46%
2020/03/26	15	50.12	22	50.88	52.40	-7	1,663	-0.42%
2020/03/25	2	45.98	16	46.05	47.65	-14	1,619	-0.86%
2020/03/24	23	43.43	3	43.60	43.35	20	1,632	1.23%
2020/03/23	4	41.79	4	41.18	42.05	0	1,651	0.00%
2020/03/20	23	42.36	12	42.47	41.30	11	1,654	0.66%
2020/03/19	11	41.99	5	41.26	41.15	6	1,647	0.36%
2020/03/18	0	0.00	5	45.70	45.70	-5	1,645	-0.30%
2020/03/17	5	48.50	4	46.90	47.15	1	1,648	0.06%
2020/03/16	10	54.15	23	51.10	50.30	-13	1,633	-0.80%
2020/03/13	6	53.07	6	53.63	53.80	0	1,638	0.00%
2020/03/12	2.1	59.72	10	58.03	58.70	-7.9	1,614	-0.49%
2020/03/11	0	0.00	1	65.30	63.90	-1	1,618	-0.06%
2020/03/10	1	62.60	1	63.80	66.00	0	1,622	0.00%
2020/03/09	4	66.60	1	66.20	65.00	3	1,609	0.19%
2020/03/06	4	69.40	0	0.00	69.00	4	1,600	0.25%
2020/03/05	13	70.32	9	70.88	70.20	4	1,620	0.25%
2020/03/04	3	69.63	3	69.20	69.40	0	1,663	0.00%
2020/03/03	12.1	69.79	3	69.60	69.10	9.1	1,712	0.53%
2020/03/02	10	69.11	0	0.00	68.10	10	1,783	0.56%
2020/02/27	3	71.20	3	71.70	70.60	0	1,937	0.00%
2020/02/26	2	75.70	0	0.00	75.60	2	2,019	0.10%
2020/02/25	1	76.60	10	76.80	76.90	-9	2,051	-0.44%
2020/02/24	17	78.56	13	78.91	78.40	4	2,161	0.19%
2020/02/21	51	79.54	92	79.47	78.20	-41	2,258	-1.82%
2020/02/20	1	76.40	42	76.79	76.00	-41	2,258	-1.82%
2020/02/19	13	77.86	41	77.38	77.10	-28	2,371	-1.18%
2020/02/18	0	0.00	53	77.06	77.70	-53	2,379	-2.23%
2020/02/17	3	79.07	65	78.39	77.80	-62	2,451	-2.53%
2020/02/14	1	75.80	0	0.00	75.70	1	2,577	0.04%
2020/02/13	17	76.81	15	76.17	75.80	2	2,594	0.08%
2020/02/12	17	76.94	6	76.05	76.60	11	2,621	0.42%
2020/02/11	1	74.00	0	0.00	73.90	1	2,678	0.04%
2020/02/10	0	0.00	3	73.77	74.00	-3	2,718	-0.11%
2020/02/07	12	75.02	5	75.10	74.50	7	2,840	0.25%
2020/02/06	10	74.82	7	74.61	74.60	3	2,989	0.10%
2020/02/05	3	73.63	13	74.24	73.70	-10	3,104	-0.32%
2020/02/04	6	70.67	0	0.00	72.10	6	3,148	0.19%
2020/02/03	3	68.23	5	66.20	68.00	-2	3,368	-0.06%
2020/01/31	13	73.23	3	73.47	73.30	10	3,509	0.28%
2020/01/30	3.7	74.54	11	75.29	73.50	-7.3	3,510	-0.21%
2020/01/17	2	81.50	0	0.00	81.80	2	3,531	0.06%
2020/01/16	1	83.00	0	0.00	82.30	1	3,543	0.03%
2020/01/15	5	81.92	4	81.93	81.80	1	3,542	0.03%
2020/01/14	5	81.02	0	0.00	80.90	5	3,546	0.14%
2020/01/13	3	81.57	1	82.20	80.90	2	3,561	0.06%
2020/01/10	3	81.67	2	81.40	81.70	1	3,575	0.03%
2020/01/09	9	84.30	5	84.66	82.10	4	3,610	0.11%
2020/01/08	1	80.10	7	80.10	80.10	-6	3,613	-0.17%
2020/01/07	0	0.00	6	83.05	83.00	-6	3,639	-0.16%
2020/01/06	0	0.00	1	82.50	83.00	-1	3,667	-0.03%
2020/01/03	10	83.26	8	83.65	83.30	2	3,747	0.05%
2019/12/31	2	84.65	0	0.00	85.00	2	3,792	0.05%
2019/12/30	1	84.60	5	85.68	85.10	-4	3,816	-0.10%
2019/12/27	7	84.39	1	84.40	84.00	6	3,883	0.15%
2019/12/26	2	83.40	4	84.00	84.50	-2	3,948	-0.05%
2019/12/24	4	82.10	3	82.47	82.10	1	3,967	0.03%
2019/12/23	1	84.60	0	0.00	82.80	1	3,988	0.03%
2019/12/20	3	82.17	2	82.35	81.80	1	3,964	0.03%
2019/12/19	1	81.70	0	0.00	81.60	1	3,947	0.03%
2019/12/18	2	83.50	0	0.00	83.10	2	3,917	0.05%
2019/12/17	3	85.60	0	0.00	85.00	3	3,893	0.08%
2019/12/16	5	85.76	8	85.71	86.50	-3	3,874	-0.08%
2019/12/13	5	83.36	1	83.20	83.30	4	3,854	0.10%
2019/12/12	1	84.80	28	84.83	84.10	-27	3,844	-0.70%
2019/12/11	5	86.52	0	0.00	85.60	5	3,868	0.13%
2019/12/10	4	86.78	0	0.00	86.20	4	3,903	0.10%
2019/12/09	0	0.00	2	89.70	89.00	-2	3,919	-0.05%
2019/12/06	15	91.41	8	91.74	90.60	7	3,972	0.18%
2019/12/05	1	90.20	5	90.14	89.60	-4	3,939	-0.10%
2019/12/04	3	89.10	4	88.70	88.90	-1	3,958	-0.03%
2019/12/03	3	90.47	9	91.03	89.80	-6	3,958	-0.15%
2019/12/02	11	89.96	4	89.68	90.50	7	3,978	0.18%
2019/11/29	11	89.34	9	91.02	89.00	2	3,967	0.05%
2019/11/28	2	92.20	22	93.33	92.50	-20	3,933	-0.51%
2019/11/27	28	94.86	24	95.86	94.30	4	3,963	0.10%
2019/11/26	84	94.18	101	94.52	96.70	-17	3,970	-0.43%	大賣/
2019/11/25	82	91.76	87.1	91.87	92.90	-5.1	3,825	-0.13%
2019/11/22	17	89.46	29	90.03	88.80	-12	3,803	-0.32%
2019/11/21	82	89.52	65	89.66	88.80	17	3,877	0.44%
2019/11/20	104	88.92	88	89.07	89.40	16	3,800	0.42%	大買/
2019/11/19	20	86.80	32	87.39	86.80	-12	3,691	-0.33%
2019/11/18	85	87.71	50	88.34	86.10	35	3,653	0.96%
2019/11/15	1	85.10	0	0.00	85.60	1	3,578	0.03%
2019/11/14	5	85.80	9	85.67	85.60	-4	3,621	-0.11%
2019/11/13	29	85.86	42	85.71	85.60	-13	3,602	-0.36%
2019/11/12	0	0.00	3	81.10	81.50	-3	3,562	-0.08%
2019/11/11	7	81.06	6	80.75	81.00	1	3,664	0.03%
2019/11/08	8	84.55	17	83.84	82.70	-9	3,770	-0.24%
2019/11/07	1	83.40	11	83.12	81.50	-10	3,816	-0.26%
2019/11/06	19	85.58	17	85.36	84.40	2	3,959	0.05%
2019/11/05	12	84.50	13	84.27	85.00	-1	3,936	-0.03%
2019/11/04	9	79.59	5	80.62	80.10	4	3,838	0.11%
2019/11/01	5	77.16	5	77.06	76.70	0	3,743	0.00%
2019/10/31	48	79.23	38	79.71	78.80	10	3,717	0.27%
2019/10/30	42	77.64	53	77.84	78.60	-11	3,542	-0.31%
2019/10/29	1	72.40	2	71.70	71.50	-1	3,431	-0.03%
2019/10/25	9	74.14	11	73.75	73.00	-2	3,548	-0.06%
2019/10/24	1	72.20	0	0.00	72.50	1	3,675	0.03%
2019/10/23	2	72.80	0	0.00	72.90	2	3,669	0.05%
2019/10/22	7	73.93	0	0.00	72.50	7	3,684	0.19%
2019/10/21	12	72.20	8	73.04	73.20	4	3,704	0.11%
2019/10/18	15	74.05	1	73.00	72.00	14	3,740	0.37%
2019/10/17	16	71.97	17	73.54	74.00	-1	3,729	-0.03%
2019/10/16	53	73.70	52	71.55	71.50	1	3,688	0.03%
2019/10/15	13	75.73	4	74.00	74.30	9	3,652	0.25%
2019/10/14	14	76.88	9	76.36	75.40	5	3,636	0.14%
2019/10/09	26	77.17	19	76.00	76.80	7	3,651	0.19%
2019/10/08	4	80.50	3	80.17	79.10	1	3,680	0.03%
2019/10/07	6	81.62	10	82.10	80.50	-4	3,742	-0.11%
2019/10/04	7	83.64	1	84.50	83.00	6	3,860	0.16%
2019/10/03	7	86.67	18	85.73	85.30	-11	4,070	-0.27%
2019/10/02	6	84.93	12	83.73	84.00	-6	4,087	-0.15%
2019/10/01	6	80.40	1	79.70	79.60	5	4,099	0.12%
2019/09/27	17	81.38	13	80.98	80.80	4	4,117	0.10%
2019/09/26	0	0.00	1	85.30	83.60	-1	4,117	-0.02%
2019/09/24	6	84.60	6	83.50	83.20	0	4,259	0.00%
2019/09/23	1	84.10	0	0.00	84.10	1	4,291	0.02%
2019/09/20	5	84.44	0	0.00	85.00	5	4,312	0.12%
2019/09/19	1	86.00	0	0.00	86.30	1	4,390	0.02%
2019/09/18	1	85.60	1	85.60	85.60	0	4,416	0.00%
2019/09/17	1	83.60	2	84.45	84.10	-1	4,464	-0.02%
2019/09/16	2	84.15	3	83.77	83.30	-1	4,489	-0.02%
2019/09/12	8	84.94	10	84.81	84.90	-2	4,510	-0.04%
2019/09/11	9	83.00	8	83.59	82.60	1	4,535	0.02%
2019/09/10	7	83.64	4	83.10	82.30	3	4,623	0.06%
2019/09/09	0	0.00	1	87.10	85.40	-1	4,604	-0.02%
2019/09/06	1	85.90	2	87.50	86.20	-1	4,623	-0.02%
2019/09/04	26	87.10	21	87.21	87.40	5	4,774	0.10%
2019/09/03	2	86.65	0	0.00	85.20	2	4,843	0.04%
2019/09/02	0	0.00	2	86.75	88.00	-2	5,011	-0.04%
2019/08/30	8	89.21	4	89.08	87.00	4	5,236	0.08%
2019/08/29	23	87.34	27	88.38	88.60	-4	5,206	-0.08%
2019/08/28	13	85.58	13	84.50	84.00	0	5,175	0.00%
2019/08/27	6	87.02	5	87.75	85.80	1	5,287	0.02%
2019/08/26	20	87.94	20	87.91	90.00	0	5,257	0.00%
2019/08/23	3	86.30	6	85.57	84.80	-3	5,237	-0.06%
2019/08/22	1	88.80	0	0.00	87.00	1	5,385	0.02%
2019/08/21	5	88.28	5	87.78	87.80	0	5,481	0.00%
2019/08/20	2.1	88.93	0	0.00	88.30	2.1	5,547	0.04%
2019/08/19	10	90.41	9	89.42	89.30	1	5,672	0.02%
2019/08/16	9	92.24	6	91.60	90.20	3	5,754	0.05%
2019/08/15	10	95.61	8	95.18	93.00	2	5,809	0.03%
2019/08/14	15	100.12	17	98.48	96.40	-2	5,813	-0.04%
2019/08/13	26	97.97	26.6	98.24	98.60	-0.6	5,735	-0.01%
2019/08/12	9	93.02	17	94.10	95.40	-8	5,657	-0.14%
2019/08/08	39	89.15	70.6	89.75	90.80	-31.6	5,604	-0.56%
2019/08/07	16	83.84	69.5	83.97	84.60	-53.5	5,434	-0.98%
2019/08/06	7	78.60	5	80.66	81.10	2	5,339	0.04%
2019/08/05	6	80.25	2	79.00	78.40	4	5,276	0.08%
2019/08/02	6	80.68	6	80.85	79.50	0	5,258	0.00%
2019/08/01	7	81.63	18	81.67	82.30	-11	5,231	-0.21%
2019/07/31	3	78.30	5	79.00	80.30	-2	5,175	-0.04%
2019/07/30	5	78.56	10	78.21	77.20	-5	5,133	-0.10%
2019/07/29	8	80.60	11	81.55	79.80	-3	5,088	-0.06%
2019/07/26	26	81.03	24	81.56	80.00	2	5,015	0.04%
2019/07/24	0	0.00	37	76.46	76.50	-37	4,884	-0.76%
2019/07/23	34	76.37	26	75.73	75.20	8	4,853	0.16%
2019/07/22	10	79.28	4	77.30	77.30	6	4,814	0.12%
2019/07/19	0	0.00	4	78.55	79.10	-4	4,751	-0.08%
2019/07/18	9	78.90	9	78.00	77.50	0	4,728	0.00%
2019/07/17	21	78.92	18	78.01	77.60	3	4,706	0.06%
2019/07/16	21	79.01	21	79.56	79.00	0	4,664	0.00%
2019/07/15	27	78.63	17	80.75	77.80	10	4,625	0.22%
2019/07/12	14	80.18	10	80.98	77.50	4	4,572	0.09%
2019/07/11	16	79.63	14	79.74	80.00	2	4,462	0.04%
2019/07/10	25	77.34	16	78.46	79.40	9	4,362	0.21%
2019/07/09	31	76.13	26	74.52	77.40	5	4,213	0.12%
2019/07/08	4	71.75	11	71.80	70.40	-7	3,969	-0.18%
2019/07/05	14	69.59	20	69.80	71.50	-6	3,870	-0.16%
2019/07/04	4	66.48	5	66.82	67.40	-1	3,783	-0.03%
2019/07/03	14	66.39	8	66.68	65.30	6	3,751	0.16%
2019/07/02	11	65.10	17	65.46	66.60	-6	3,721	-0.16%
2019/07/01	7	64.44	5	64.94	64.30	2	3,660	0.05%
2019/06/28	7	69.04	7	69.00	68.60	0	3,552	0.00%
2019/06/27	3	68.77	0	0.00	69.60	3	3,531	0.08%
2019/06/26	9	70.02	26	70.29	68.30	-17	3,534	-0.48%
2019/06/25	2	68.80	5	68.34	68.80	-3	3,455	-0.09%
2019/06/24	8	69.74	11	69.14	68.10	-3	3,419	-0.09%
2019/06/21	0	0.00	24	68.85	68.40	-24	3,365	-0.71%
2019/06/20	11	69.05	7	68.79	68.40	4	3,329	0.12%
2019/06/19	11	69.33	4	69.05	70.00	7	3,268	0.21%
2019/06/18	21	69.97	31	69.58	66.90	-10	3,197	-0.31%
2019/06/17	8	68.64	15	68.31	67.50	-7	3,096	-0.23%
2019/06/14	6	68.27	0	0.00	68.40	6	3,082	0.19%
2019/06/13	15	69.35	5	69.22	68.40	10	3,067	0.33%
2019/06/12	9	68.42	16	68.53	69.40	-7	2,993	-0.23%
2019/06/11	7	72.54	5	72.98	71.10	2	2,863	0.07%
2019/06/10	19	71.05	22	72.71	73.80	-3	2,747	-0.11%
2019/06/06	23	67.00	26	66.60	69.90	-3	2,553	-0.12%
2019/06/05	6	63.28	3.6	62.84	63.70	2.4	2,301	0.11%
2019/06/04	12	63.01	14.7	62.75	62.70	-2.7	2,240	-0.12%
2019/06/03	16	62.88	18	62.79	61.90	-2	2,174	-0.09%
2019/05/31	2	60.50	10	61.26	62.70	-8	2,019	-0.40%
2019/05/30	5	61.46	9	61.90	62.50	-4	1,943	-0.21%
2019/05/29	16	61.76	13	62.18	63.70	3	1,846	0.16%
2019/05/28	13	59.97	20.1	60.41	59.20	-7.1	1,646	-0.43%
2019/05/27	7	63.56	10	63.74	64.10	-3	1,517	-0.20%
2019/05/24	20	62.38	28	62.05	63.20	-8	1,418	-0.56%
2019/05/23	12	58.14	8	59.06	60.80	4	1,245	0.32%
2019/05/22	21	56.13	18	55.89	57.10	3	1,095	0.27%
2019/05/21	6	53.58	10	53.40	54.50	-4	977	-0.41%
2019/05/20	6	49.71	6	49.42	49.70	0	857	0.00%
2019/05/17	10.1	48.21	12	48.92	49.50	-1.9	814	-0.24%
2019/05/16	12	46.00	30	46.96	47.00	-18	754	-2.39%
2019/05/15	0	0.00	3	44.03	45.00	-3	687	-0.44%
2019/05/13	0	0.00	14	41.44	41.60	-14	693	-2.02%
2019/05/09	0	0.00	2	45.00	43.85	-2	669	-0.30%
2019/05/08	0	0.00	3	43.40	44.75	-3	646	-0.46%
2019/05/07	4	44.75	17	44.88	44.25	-13	631	-2.06%
2019/05/06	3	43.83	1	43.50	43.50	2	608	0.33%
2019/05/03	15	44.59	3	44.40	44.75	12	598	2.00%
2019/05/02	0	0.00	0.1	43.30	43.55	-0.1	578	-0.01%
2019/04/30	5.1	42.67	8	42.80	44.20	-2.9	564	-0.52%
2019/04/29	0	0.00	2	40.70	41.10	-2	521	-0.38%
2019/04/26	0	0.00	2	40.55	40.20	-2	517	-0.39%
2019/04/22	0	0.00	1	40.70	40.70	-1	503	-0.20%
2019/04/17	0	0.00	1	41.50	41.65	-1	507	-0.20%
2019/04/15	1	41.50	6	41.59	41.80	-5	503	-0.99%
2019/04/11	0	0.00	1	41.15	40.70	-1	505	-0.20%
2019/04/10	3	41.00	1	41.05	40.55	2	501	0.40%
2019/04/08	5	40.97	0	40.75	40.75	5	489	1.02%
2019/04/03	0	0.00	2	41.10	41.10	-2	483	-0.41%
2019/04/01	0	0.00	3	41.20	41.30	-3	469	-0.64%
2019/03/29	10	42.59	5	41.72	41.00	5	446	1.12%
2019/03/28	2	41.30	8	41.15	41.60	-6	413	-1.45%
2019/03/27	0	0.00	5	40.80	40.35	-5	389	-1.28%
2019/03/26	20	40.04	13	40.38	40.80	7	384	1.82%
2019/03/25	1	39.00	2	39.15	38.75	-1	367	-0.27%
2019/03/22	1	39.90	4	40.05	39.90	-3	361	-0.83%
2019/03/21	0	0.00	0	40.15	40.15	0	353	-0.01%
2019/03/20	3	41.47	0	0.00	40.50	3	341	0.88%
2019/03/19	10	40.23	1	39.55	41.00	9	302	2.98%
2019/03/18	0	0.00	3	38.33	39.20	-3	258	-1.16%
2019/03/15	1	37.05	2	36.95	37.05	-1	239	-0.42%
2019/03/14	0	0.00	1	37.60	37.35	-1	234	-0.43%
2019/03/13	2	36.90	1	37.60	37.05	1	232	0.43%
2019/03/12	4.3	38.17	0	0.00	37.60	4.3	228	1.88%
2019/03/11	0	0.00	2	38.05	38.15	-2	222	-0.90%
2019/03/07	0.5	37.00	0	0.00	36.90	0.5	215	0.23%
2019/02/27	1	36.55	1	37.10	37.30	0	211	0.00%
2019/02/26	4	36.91	0	0.00	36.75	4	209	1.91%
2019/02/25	1	37.20	0	0.00	37.05	1	207	0.48%
2019/02/22	1	37.15	0	0.00	37.35	1	205	0.49%
2019/02/21	0	0.00	1	37.70	37.40	-1	202	-0.49%
2019/02/20	1	37.30	0	0.00	37.30	1	201	0.50%
2019/02/19	0.1	37.40	1	38.10	37.45	-0.9	202	-0.47%
2019/02/18	2	38.35	0	0.00	38.00	2	200	1.00%
2019/02/15	1	38.40	0	0.00	38.40	1	197	0.51%
2019/02/14	1	37.75	4	38.09	37.95	-3	187	-1.60%
2019/02/13	7	38.79	0	0.00	38.20	7	181	3.85%
2019/02/12	4	37.01	2	37.48	37.95	2	163	1.22%
2019/02/11	0	0.00	2	35.30	35.30	-2	143	-1.40%
2019/01/28	3	34.40	1	34.50	34.50	2	141	1.41%
2019/01/24	1	34.75	0	0.00	34.30	1	142	0.70%
2019/01/21	2	35.10	0	0.00	35.00	2	142	1.40%
2019/01/18	2	34.00	0	0.00	34.65	2	141	1.42%
2019/01/16	3	34.00	0	0.00	33.90	3	146	2.05%
2019/01/14	1	34.25	0	0.00	33.95	1	147	0.68%
2019/01/09	1	35.55	1	36.45	35.40	0	145	0.00%
2019/01/08	0	0.00	3	34.72	34.80	-3	139	-2.15%
2018/12/20	1	32.00	1	32.15	32.00	0	189	0.00%
2018/12/04	0	0.00	8	34.41	34.65	-8	312	-2.56%
2018/11/30	0	0.00	1	34.50	33.85	-1	314	-0.32%
2018/11/29	0	0.00	1	35.50	34.60	-1	316	-0.32%
2018/10/31	0	0.00	20	31.60	31.70	-20	573	-3.49%
2018/10/30	0	0.00	12	31.40	31.10	-12	661	-1.81%
2018/10/29	0	0.00	19	31.19	31.20	-19	713	-2.66%
2018/10/24	0	0.00	8	32.80	32.35	-8	781	-1.02%
2018/10/22	0	0.00	1	32.85	32.75	-1	789	-0.13%
2018/10/18	0	0.00	2	32.00	32.30	-2	798	-0.25%
2018/10/17	1	32.00	1	32.75	31.80	0	803	0.00%
2018/10/11	3	32.60	0	0.00	32.85	3	792	0.38%
2018/10/05	1	35.50	1	36.20	35.70	0	777	0.00%
2018/10/02	4	36.85	0	0.00	36.65	4	764	0.52%
2018/09/28	1	38.30	0	0.00	37.55	1	753	0.13%
2018/09/27	1	39.05	7	39.27	39.25	-6	740	-0.81%
2018/09/26	10	40.96	7.1	41.63	39.00	2.9	731	0.40%
2018/09/25	3.1	39.91	3	38.40	40.15	0.1	671	0.01%
2018/09/14	0	0.00	1	36.95	37.90	-1	640	-0.16%
2018/09/10	0	0.00	1	34.35	34.10	-1	628	-0.16%
2018/09/06	0	0.00	1	36.65	36.45	-1	620	-0.16%
2018/09/04	0	0.00	4	37.15	36.65	-4	619	-0.65%
2018/08/28	0	0.00	1	37.15	37.40	-1	629	-0.16%
2018/08/27	0	0.00	1	36.65	36.70	-1	628	-0.16%
2018/08/24	0	0.00	1	37.90	37.80	-1	623	-0.16%
2018/08/17	1	38.40	5	38.09	37.05	-4	597	-0.67%
2018/08/16	2	37.50	9	36.24	37.55	-7	574	-1.22%
2018/08/15	1	34.40	0	0.00	34.55	1	550	0.18%
2018/08/13	2	35.25	4	35.78	34.60	-2	541	-0.37%
2018/08/10	1	36.75	6	36.80	36.55	-5	516	-0.97%
2018/08/09	1	38.30	6	38.57	38.25	-5	494	-1.01%
2018/08/08	4	38.39	17	38.29	38.30	-13	482	-2.70%
2018/08/07	6	40.50	7.1	40.18	40.50	-1.1	455	-0.24%
2018/08/06	20.1	39.27	21	39.65	40.20	-0.9	420	-0.22%
2018/08/03	5	37.02	4	37.25	38.00	1	333	0.30%
2018/08/02	1	36.10	0	0.00	35.25	1	280	0.36%
2018/08/01	6	35.28	5	36.06	36.05	1	255	0.39%
2018/07/31	0	0.00	0.3	33.00	33.20	-0.3	215	-0.14%
2018/07/27	1	32.00	2	31.80	31.80	-1	199	-0.50%
2018/07/26	2	32.10	0	0.00	32.20	2	197	1.01%
2018/07/25	6	31.76	0	0.00	31.65	6	193	3.10%
2018/07/24	0	0.00	1	31.00	30.90	-1	188	-0.53%
2018/07/18	21	29.80	0	0.00	29.70	21	187	11.18%
2018/07/17	0	0.00	23	30.11	30.20	-23	188	-12.20%
2018/07/16	0	0.00	3	30.00	30.10	-3	189	-1.58%
2018/07/04	1	29.50	0	0.00	30.00	1	211	0.47%
2018/07/03	12	29.98	0	0.00	29.80	12	213	5.63%
2018/06/29	20	30.60	1	31.50	30.60	19	213	8.89%
2018/06/28	0	0.00	11	30.13	30.90	-11	208	-5.27%
2018/06/27	0	0.00	6	29.49	29.70	-6	200	-2.99%
2018/06/25	7	28.64	0	0.00	28.60	7	199	3.50%
2018/06/22	1	28.40	0	0.00	28.15	1	200	0.50%
2018/06/19	3	29.00	0	0.00	29.00	3	200	1.50%
2018/06/15	12	29.18	0	0.00	29.15	12	201	5.96%
2018/06/14	23	29.22	0	0.00	29.15	23	200	11.46%
2018/06/12	1	29.00	0	0.00	29.00	1	201	0.50%
2018/06/08	0	0.00	2	29.65	29.20	-2	197	-1.01%
2018/06/06	2	30.30	1	30.60	30.00	1	195	0.51%
2018/06/04	2	28.80	0	0.00	28.40	2	181	1.10%
2018/05/28	0	0.00	1	27.35	27.50	-1	161	-0.62%
2018/05/25	0	0.00	1	27.85	27.80	-1	158	-0.63%
2018/05/16	1	29.00	0	0.00	28.00	1	139	0.72%
2018/05/10	0	0.00	0.5	29.90	30.05	-0.5	129	-0.38%
2018/04/20	1	29.95	0	0.00	30.20	1	126	0.79%
2018/04/19	3	29.85	0	0.00	29.80	3	130	2.31%
2018/04/18	3	30.20	0	0.00	30.10	3	123	2.42%
2018/04/16	5	32.04	0	0.00	31.70	5	111	4.50%
2018/04/13	7	32.65	0	0.00	32.60	7	107	6.51%
2018/04/03	5	32.55	0	0.00	32.55	5	110	4.54%
2018/03/27	1	33.70	0	0.00	32.80	1	107	0.93%
2018/03/06	0.3	32.50	1	32.75	32.70	-0.7	189	-0.37%
2018/02/27	0	0.00	1	32.45	32.80	-1	196	-0.51%
2018/02/22	0	0.00	2	32.00	32.20	-2	201	-0.99%
2018/02/21	0	0.00	1	32.55	32.05	-1	202	-0.49%
2018/02/09	1	31.05	0	0.00	31.55	1	202	0.49%
2018/02/08	1	32.35	1	33.00	32.55	0	200	0.00%
2018/02/07	2	32.25	0	0.00	32.20	2	201	0.99%
2018/02/06	0	0.00	1	33.40	31.90	-1	202	-0.49%
2018/02/05	2	34.03	0	0.00	34.10	2	199	1.00%
2018/01/25	0	0.00	1	35.45	35.45	-1	212	-0.47%
2018/01/19	1	35.90	0	0.00	35.90	1	220	0.45%
2018/01/16	0	0.00	27	36.50	36.40	-27	233	-11.54%
2018/01/15	0	0.00	13	36.15	36.05	-13	228	-5.68%
2018/01/12	1	34.80	0	0.00	34.80	1	224	0.45%