橘子 (6180)-元大-中壢券商分點個股進出

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

橘子

(6180)

可現股當沖

股價
71.8
漲跌
▲1.0
漲幅
+1.41%
成交量
201張
產業
上櫃文化創意指數
500人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

橘子 (6180)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/04/19	5.1	70.60	0	0.00	70.50	5.1	1,289	0.40%
2024/04/17	3	71.10	0	0.00	71.90	3	1,285	0.23%
2024/04/16	3	71.27	0	0.00	70.50	3	1,287	0.23%
2024/04/12	1	74.80	2	74.50	74.70	-1	1,275	-0.08%
2024/04/11	0	74.60	0	0.00	75.30	0	1,282	0.00%
2024/04/10	0.1	75.40	0	0.00	75.30	0.1	1,346	0.01%
2024/04/01	2	72.00	2	72.30	73.00	0	1,379	0.00%
2024/03/29	0	72.70	0	0.00	72.80	0	1,374	0.00%
2024/03/28	1	72.60	1	73.20	72.60	0	1,379	0.00%
2024/03/27	0	0.00	1	72.50	73.30	-1	1,383	-0.07%
2024/03/26	11	72.07	0	0.00	72.00	11	1,384	0.79%
2024/03/25	1	73.30	0	0.00	73.50	1	1,374	0.07%
2024/03/22	2	74.00	0	0.00	73.80	2	1,377	0.15%
2024/03/21	0	73.90	4	74.50	74.30	-4	1,388	-0.29%
2024/03/20	2	73.70	1.1	73.25	73.60	1	1,393	0.07%
2024/03/19	4	74.20	0	0.00	74.00	4	1,397	0.29%
2024/03/15	2	74.70	2	74.00	73.90	0	1,420	0.00%
2024/03/14	1	75.80	0	0.00	75.50	1	1,436	0.07%
2024/03/13	0	0.00	0.4	75.95	76.40	-0.4	1,420	-0.03%
2024/03/12	1	76.80	9	77.22	76.90	-8	1,427	-0.56%
2024/03/11	5	76.18	16.2	76.62	76.70	-11.2	1,408	-0.79%
2024/03/08	8	73.80	8	73.91	73.10	0	1,349	0.00%
2024/03/07	0	0.00	15	73.71	73.80	-15	1,339	-1.12%
2024/03/06	4	72.05	2	72.20	72.10	2	1,360	0.15%
2024/03/01	2	70.65	0	0.00	70.60	2	1,466	0.14%
2024/02/29	0	0.00	2	70.25	70.90	-2	1,464	-0.14%
2024/02/27	4	69.70	0	0.00	69.60	4	1,460	0.27%
2024/02/26	1	70.20	0	0.00	70.20	1	1,455	0.07%
2024/02/23	2.1	70.79	0	0.00	70.00	2.1	1,453	0.14%
2024/02/22	0	70.70	2.1	70.80	70.50	-2.1	1,455	-0.14%
2024/02/21	2	70.50	5	70.28	70.50	-3	1,455	-0.21%
2024/02/20	1	70.60	0.2	71.40	70.40	0.9	1,453	0.06%
2024/02/16	3	71.73	19	71.86	71.90	-16	1,430	-1.12%
2024/02/15	23	69.95	3	71.60	71.30	20	1,419	1.41%
2024/02/05	10	74.63	5.2	74.19	74.90	4.9	1,361	0.36%
2024/02/02	37.3	75.04	24	74.89	75.10	13.3	1,349	0.99%
2024/02/01	64	77.77	67	78.12	77.80	-3	1,290	-0.23%
2024/01/31	13	77.47	21.2	76.30	77.30	-8.2	1,198	-0.68%
2024/01/30	2	74.30	2	74.60	74.10	0	1,096	0.00%
2024/01/29	0	0.00	2	73.25	73.40	-2	1,086	-0.18%
2024/01/26	0	0.00	1	73.50	73.50	-1	1,082	-0.09%
2024/01/25	7	73.91	12	74.45	73.50	-5	1,076	-0.46%
2024/01/24	10	76.54	3	75.77	75.00	7	1,060	0.66%
2024/01/23	2.2	75.86	3	75.47	75.90	-0.8	1,023	-0.08%
2024/01/22	2	75.70	5	75.24	75.70	-3	1,013	-0.30%
2024/01/19	0	0.00	1	73.70	74.30	-1	995	-0.10%
2024/01/18	1	73.00	0	0.00	72.80	1	993	0.10%
2024/01/17	0	0.00	3	73.73	73.90	-3	985	-0.30%
2024/01/12	0	74.60	0	0.00	74.20	0	975	0.00%
2024/01/11	0	0.00	3	74.83	75.00	-3	973	-0.31%
2024/01/09	0	0.00	1	73.80	73.80	-1	962	-0.10%
2024/01/08	0	0.00	1	73.90	73.80	-1	958	-0.10%
2024/01/05	2	74.10	2	74.65	74.10	0	954	0.00%
2024/01/04	74	75.90	74	76.44	74.80	0	943	0.00%
2024/01/03	3	76.00	11.2	74.96	76.90	-8.2	875	-0.94%
2023/12/29	0.1	73.50	0	0.00	74.00	0.1	811	0.01%
2023/12/28	0.2	73.60	0	0.00	73.50	0.2	807	0.02%
2023/12/25	0	0.00	1	72.30	72.80	-1	789	-0.13%
2023/12/22	0	0.00	1	73.50	73.30	-1	781	-0.13%
2023/12/21	0.1	73.25	5	72.70	73.20	-4.9	767	-0.63%
2023/12/20	1.2	73.13	5	73.31	73.20	-3.8	763	-0.50%
2023/12/19	3	73.00	3	73.13	73.00	0	752	0.00%
2023/12/18	9.1	74.00	4	74.30	74.00	5.1	741	0.69%
2023/12/15	7	75.03	0	0.00	75.00	7	725	0.96%
2023/12/13	1	76.00	1	76.30	76.00	0	697	0.00%
2023/12/12	5	75.80	5	76.74	75.80	0	685	0.00%
2023/12/11	0	0.00	1.1	76.77	76.60	-1.1	663	-0.17%
2023/12/08	0	0.00	0.6	74.80	75.20	-0.6	623	-0.10%
2023/12/07	8	75.49	12	75.46	75.40	-4	613	-0.65%
2023/12/06	6	73.70	6	74.62	73.70	0	595	0.01%
2023/12/05	8	74.70	8	73.96	75.40	0	571	0.00%
2023/12/04	5	75.40	5	76.22	75.40	0	544	0.00%
2023/12/01	39	76.67	33	77.68	76.00	6	525	1.14%
2023/11/30	23	76.82	26	75.88	76.80	-3	462	-0.65%
2023/11/29	4	73.65	18	73.45	74.40	-14	381	-3.66%
2023/11/28	0	0.00	2	72.25	71.50	-2	342	-0.58%
2023/11/27	2	71.05	1	71.30	70.70	1	333	0.30%
2023/11/22	0	0.00	2	71.45	71.70	-2	329	-0.61%
2023/11/21	0	0.00	8.4	71.51	71.30	-8.4	326	-2.58%
2023/11/17	0.1	69.62	0	0.00	70.00	0.1	310	0.02%
2023/11/15	1.1	69.20	0.1	69.30	69.20	1.1	309	0.34%
2023/11/09	0	0.00	2	70.80	70.70	-2	315	-0.63%
2023/11/08	0	0.00	7	71.11	71.00	-7	314	-2.22%
2023/11/07	0	0.00	1	70.10	69.80	-1	304	-0.33%
2023/11/06	1	69.20	0	0.00	69.30	1	299	0.33%
2023/11/02	0	0.00	2	68.00	68.20	-2	319	-0.63%
2023/11/01	1	67.80	0	0.00	67.90	1	332	0.30%
2023/10/26	0	0.00	1	67.00	67.00	-1	367	-0.27%
2023/10/24	1	66.50	0	0.00	66.60	1	423	0.24%
2023/10/20	0.2	64.50	0	0.00	65.00	0.2	453	0.04%
2023/10/19	0	0.00	0	65.30	65.10	0	498	0.00%
2023/10/18	3	65.10	0	65.40	65.20	3	505	0.59%
2023/10/17	1	65.80	0	0.00	65.80	1	512	0.20%
2023/10/13	0.2	65.96	2	65.85	65.60	-1.8	546	-0.33%
2023/10/12	0	0.00	1	66.40	66.40	-1	556	-0.18%
2023/10/11	4.1	65.51	0	0.00	65.50	4.1	570	0.72%
2023/10/06	0	0.00	1	66.90	66.90	-1	597	-0.17%
2023/10/04	0.2	65.80	0	0.00	65.60	0.2	631	0.03%
2023/09/28	0	0.00	1	66.30	66.10	-1	726	-0.14%
2023/09/27	0.1	66.50	0	0.00	66.00	0.1	755	0.01%
2023/09/21	1	65.90	0	0.00	65.70	1	851	0.12%
2023/09/19	1	66.50	0	0.00	66.80	1	1,150	0.09%
2023/09/15	5	66.60	0	0.00	66.60	5	1,216	0.41%
2023/09/14	0	0.00	1	66.70	67.20	-1	1,259	-0.08%
2023/09/12	10	66.55	1	66.70	66.60	9	1,291	0.70%
2023/09/11	2	66.60	0	0.00	66.50	2	1,312	0.15%
2023/09/07	1	68.80	0	0.00	68.80	1	1,336	0.07%
2023/09/06	0.1	68.50	0	0.00	68.60	0.1	1,357	0.00%
2023/09/05	0	0.00	6	68.10	67.90	-6	1,380	-0.43%
2023/09/04	6	66.90	0	0.00	67.40	6	1,448	0.41%
2023/08/31	0.1	68.00	0	0.00	67.80	0.1	1,535	0.01%
2023/08/30	0	0.00	3	67.00	67.30	-3	1,660	-0.18%
2023/08/28	0.2	66.00	0	0.00	66.10	0.2	2,092	0.01%
2023/08/25	2	66.30	0	0.00	66.10	2	2,149	0.09%
2023/08/24	1	66.70	4	67.00	67.00	-3	2,164	-0.14%
2023/08/23	1.2	66.55	0	0.00	66.50	1.2	2,194	0.05%
2023/08/22	0	0.00	1	66.90	66.90	-1	2,209	-0.05%
2023/08/18	1	66.31	0	0.00	66.50	1	2,219	0.05%
2023/08/17	0	0.00	4	66.78	67.10	-4	2,222	-0.18%
2023/08/16	0	65.38	0	0.00	65.00	0	2,225	0.00%
2023/08/15	0.2	66.40	0	0.00	66.30	0.2	2,230	0.01%
2023/08/10	1.1	66.59	0	0.00	66.40	1.1	2,249	0.05%
2023/08/09	1	66.30	0	0.00	66.20	1	2,247	0.04%
2023/08/08	28.3	66.77	20	66.88	67.00	8.3	2,244	0.37%
2023/08/07	4.3	69.15	1.1	69.29	69.10	3.2	2,240	0.14%
2023/08/01	3	70.60	0	71.00	70.90	3	2,275	0.13%
2023/07/31	4.1	70.69	0	0.00	70.60	4.1	2,297	0.18%
2023/07/28	0	0.00	8	76.64	76.80	-8	2,284	-0.35%
2023/07/27	1	74.40	1	75.20	75.40	0	2,277	0.00%
2023/07/26	1	74.20	0.1	74.95	74.20	0.9	2,261	0.04%
2023/07/25	5.5	74.43	2	74.55	74.90	3.5	2,268	0.15%
2023/07/24	10	73.90	3	74.17	73.70	7	2,257	0.31%
2023/07/21	3	77.10	0	0.00	77.40	3	2,218	0.14%
2023/07/20	0	78.10	0	0.00	77.70	0	2,234	0.00%
2023/07/19	1	77.30	0	0.00	77.20	1	2,234	0.05%
2023/07/18	1	78.00	0	0.00	78.10	1	2,240	0.04%
2023/07/17	3.5	78.70	4	78.55	78.90	-0.5	2,247	-0.02%
2023/07/14	4	78.73	2	79.10	78.70	2	2,241	0.09%
2023/07/13	4	78.98	4	78.75	78.80	0	2,252	0.00%
2023/07/12	5	77.84	5.1	77.80	77.60	-0.1	2,269	0.00%
2023/07/10	9.1	78.13	10	78.55	78.00	-0.9	2,283	-0.04%
2023/07/07	9	79.68	6	79.78	79.70	3	2,283	0.13%
2023/07/06	32	81.45	28	82.25	80.60	4	2,268	0.18%
2023/07/05	2	81.75	2	81.75	81.80	0	2,230	0.00%
2023/07/04	11.1	80.46	10	80.37	80.40	1.1	2,212	0.05%
2023/07/03	47	80.70	47.4	80.79	80.70	-0.4	2,216	-0.02%
2023/06/30	4.2	81.93	4.1	82.97	81.90	0.1	2,199	0.01%
2023/06/29	10	82.52	17	82.04	82.70	-7	2,198	-0.32%
2023/06/28	48.1	82.16	60	83.14	82.30	-11.9	2,201	-0.54%
2023/06/27	140.3	84.68	118	85.75	83.30	22.3	2,149	1.04%	大買/大賣/
2023/06/26	18	82.77	20	82.94	82.50	-2	1,945	-0.10%
2023/06/21	14	81.40	7	81.00	81.30	7	1,919	0.36%
2023/06/20	13	82.05	16	82.19	81.40	-3	1,938	-0.15%
2023/06/19	3	81.04	2	80.45	81.30	1	1,910	0.05%
2023/06/16	10	80.56	7	79.74	80.50	3	1,926	0.16%
2023/06/15	9	79.07	6	79.05	79.10	3	1,916	0.16%
2023/06/14	5.1	79.84	4	80.43	79.90	1.1	1,911	0.06%
2023/06/13	2	80.45	0	0.00	80.40	2	1,947	0.10%
2023/06/12	6	80.60	4.1	81.18	80.30	1.9	1,959	0.10%
2023/06/09	24	81.68	33.1	81.69	81.70	-9	1,990	-0.45%
2023/06/08	71	82.65	67	84.67	82.20	4	2,065	0.19%
2023/06/07	9	83.88	9	84.14	83.80	0	2,133	0.00%
2023/06/06	34.1	84.00	35	83.50	84.00	-0.9	2,149	-0.04%
2023/06/05	75.1	84.72	81	84.88	84.70	-5.9	2,214	-0.27%
2023/06/02	152	83.31	155	83.64	83.60	-3	2,178	-0.14%	大買/大賣/
2023/06/01	129	83.13	149	80.42	81.70	-20	2,047	-0.98%	大買/大賣/
2023/05/31	1	76.09	4.1	76.59	77.80	-3.1	1,812	-0.17%
2023/05/30	22	75.28	13	75.63	75.10	9	1,769	0.51%
2023/05/29	0	75.30	3.1	75.04	75.50	-3.1	1,780	-0.17%
2023/05/26	1	73.80	1	73.70	73.60	0	1,772	0.00%
2023/05/23	0	0.00	5	74.22	74.40	-5	1,909	-0.26%
2023/05/22	1	74.20	0	74.30	74.10	1	2,053	0.05%
2023/05/19	0	0.00	2	73.80	73.90	-2	2,071	-0.10%
2023/05/18	3	73.33	1	73.60	73.60	2	2,132	0.09%
2023/05/17	1	73.40	1	73.50	72.80	0	2,259	0.00%
2023/05/16	1.1	72.64	0	0.00	72.50	1.1	2,460	0.04%
2023/05/12	0	73.00	0	0.00	72.90	0	2,597	0.00%
2023/05/11	3	72.43	0	0.00	72.50	3	2,667	0.11%
2023/05/10	0	0.00	1	73.50	74.20	-1	2,786	-0.04%
2023/05/09	19.1	73.34	25.1	73.86	73.20	-6	2,837	-0.21%
2023/05/08	9	75.16	10	75.43	75.10	-1	2,859	-0.03%
2023/05/05	7	74.84	8	75.12	75.00	-1	2,882	-0.03%
2023/05/04	5	74.18	4	74.60	74.20	1	2,906	0.03%
2023/05/03	2	74.30	9	74.18	74.20	-7	2,966	-0.24%
2023/05/02	8.1	73.75	9.2	73.98	73.70	-1.1	3,060	-0.04%
2023/04/28	1.2	73.60	7	73.57	73.80	-5.8	3,224	-0.18%
2023/04/27	0	71.40	2	71.90	72.00	-2	3,274	-0.06%
2023/04/26	1	70.70	1	70.30	71.20	0	3,289	0.00%
2023/04/25	4.1	70.93	0	0.00	70.30	4.1	3,309	0.12%
2023/04/24	3	72.30	10	71.92	72.40	-7	3,311	-0.21%
2023/04/21	14.1	71.86	8	71.55	71.20	6.1	3,337	0.18%
2023/04/20	2.1	72.90	0	0.00	72.80	2.1	3,343	0.06%
2023/04/19	8	73.78	11	73.80	73.70	-3	3,359	-0.09%
2023/04/18	0	73.94	1	74.50	73.50	-1	3,451	-0.03%
2023/04/17	11	74.87	0	75.30	74.70	11	3,682	0.30%
2023/04/14	8	74.17	6	74.18	74.30	2	3,705	0.05%
2023/04/13	8	73.54	7	73.37	73.20	1	3,871	0.03%
2023/04/12	3.1	73.74	5	73.76	73.80	-1.9	3,963	-0.05%
2023/04/11	7	73.01	1.1	73.20	73.20	6	4,091	0.15%
2023/04/07	2	72.80	3.1	73.13	73.40	-1.1	4,112	-0.03%
2023/04/06	19.1	72.61	6	72.92	72.40	13.1	4,107	0.32%
2023/03/31	3	73.30	0	0.00	73.20	3	4,096	0.07%
2023/03/30	10.1	72.98	13	73.02	72.90	-2.9	4,087	-0.07%
2023/03/29	6.1	73.57	1	73.60	73.70	5.1	4,068	0.13%
2023/03/28	15	72.59	9	73.14	72.20	6	4,085	0.15%
2023/03/27	14	73.49	10	73.60	73.00	4	4,079	0.10%
2023/03/24	14	74.09	6	72.52	74.40	8	4,068	0.20%
2023/03/23	9	72.67	7	72.96	72.40	2	4,058	0.05%
2023/03/22	10	73.80	2	73.55	73.50	8	4,037	0.20%
2023/03/21	2	73.65	10	73.21	73.30	-8	4,038	-0.20%
2023/03/20	8	74.60	4	74.30	74.20	4	4,020	0.10%
2023/03/17	13	74.48	5	74.48	74.10	8	4,017	0.20%
2023/03/16	31	74.09	33	74.05	73.90	-2	4,008	-0.05%
2023/03/15	9	75.56	9.1	76.51	75.40	-0.1	3,976	0.00%
2023/03/14	50	75.97	49	76.57	75.80	1	4,021	0.03%
2023/03/13	4.2	76.87	31	76.12	78.60	-26.8	3,978	-0.67%
2023/03/10	8.2	80.11	8	80.50	79.20	0.2	3,888	0.00%
2023/03/09	40	88.02	52	88.48	87.90	-12	3,800	-0.32%
2023/03/08	80	87.93	60.1	88.14	87.60	19.9	3,853	0.52%
2023/03/07	39	86.07	56.2	86.74	85.90	-17.2	3,739	-0.46%
2023/03/06	24	84.87	14	84.47	85.10	10	3,652	0.27%
2023/03/03	10	83.21	8	82.86	83.50	2	3,624	0.06%
2023/03/02	5	81.74	12	82.21	81.70	-7	3,605	-0.19%
2023/03/01	7	82.24	7.1	81.79	82.20	-0.1	3,596	0.00%
2023/02/24	11.2	80.97	14	80.40	80.80	-2.8	3,581	-0.08%
2023/02/23	8	80.15	10	80.19	80.10	-2	3,607	-0.06%
2023/02/22	23	80.45	11	81.03	80.00	12	3,605	0.33%
2023/02/21	48	82.45	41	80.79	82.50	7	3,568	0.20%
2023/02/20	46.1	80.41	67.2	79.86	80.60	-21.1	3,480	-0.60%
2023/02/17	20	82.59	26	82.17	82.50	-6	3,334	-0.18%
2023/02/16	57.2	82.26	56	82.23	82.20	1.2	3,319	0.04%
2023/02/15	19.1	82.90	6	82.72	83.20	13.1	3,252	0.40%
2023/02/14	68.3	86.03	141	86.31	82.80	-72.8	3,121	-2.33%	大賣/
2023/02/13	70	91.55	48	90.71	92.00	22	2,916	0.75%
2023/02/10	64.1	89.97	61	90.39	89.50	3.1	2,862	0.11%
2023/02/09	95.1	89.92	83	89.94	89.80	12.1	2,798	0.43%
2023/02/08	55	89.19	76	86.79	90.10	-21	2,747	-0.76%
2023/02/07	30.2	83.09	18	82.80	83.50	12.2	2,614	0.47%
2023/02/06	47	81.92	40	82.21	81.70	7	2,564	0.27%
2023/02/03	24.1	81.87	23	81.61	81.90	1.1	2,514	0.04%
2023/02/02	28.1	81.77	30	81.60	81.90	-1.9	2,467	-0.08%
2023/02/01	57.1	81.02	30	80.50	81.80	27.1	2,416	1.12%
2023/01/31	75.1	80.24	88	79.81	80.50	-12.9	2,340	-0.55%
2023/01/30	99	79.01	95	76.62	79.50	4	2,224	0.18%
2023/01/17	44	73.73	35	73.46	73.80	9	2,047	0.44%
2023/01/16	11	72.38	2.2	71.64	72.30	8.8	1,975	0.44%
2023/01/13	15	71.70	18	71.81	71.30	-3	1,954	-0.15%
2023/01/12	7	71.43	13	72.45	71.40	-6	1,927	-0.31%
2023/01/11	10	72.83	15	72.83	72.80	-5	1,901	-0.26%
2023/01/10	23	72.43	24	73.02	72.30	-1	1,865	-0.05%
2023/01/09	18	72.80	16	72.62	72.90	2	1,834	0.11%
2023/01/06	92	72.84	90	73.02	73.00	2	1,800	0.11%
2023/01/05	100	73.18	103.2	71.80	72.60	-3.2	1,714	-0.19%	大賣/
2023/01/04	29	71.18	34	69.47	71.20	-5	1,460	-0.34%
2023/01/03	135.2	70.32	127	71.06	70.10	8.2	1,397	0.59%	大買/大賣/
2022/12/30	79	69.84	88	68.67	69.90	-9	1,205	-0.75%
2022/12/29	149	68.02	149.1	69.01	67.50	-0.1	1,092	-0.01%	大買/大賣/
2022/12/28	5	67.56	3	67.73	67.30	2	944	0.21%
2022/12/27	4	67.60	5	67.40	67.20	-1	927	-0.11%
2022/12/22	0	0.00	1	65.60	65.20	-1	918	-0.11%
2022/12/21	0	0.00	1	66.60	66.00	-1	912	-0.11%
2022/12/20	36.1	66.13	30.1	67.66	65.20	6	908	0.66%
2022/12/19	0	0.00	5	67.76	68.30	-5	876	-0.57%
2022/12/16	3	67.40	1	67.40	67.00	2	861	0.23%
2022/12/14	2	66.90	6	67.05	66.90	-4	841	-0.48%
2022/12/12	0	0.00	2.1	66.05	67.00	-2.1	818	-0.25%
2022/12/08	2	67.65	1	66.90	67.60	1	800	0.12%
2022/12/07	4	66.68	3	67.73	66.70	1	794	0.13%
2022/12/06	9	68.83	2.3	68.84	68.10	6.8	777	0.87%
2022/12/02	1	67.00	2	67.30	67.10	-1	713	-0.14%
2022/12/01	21.1	67.20	21	67.24	67.20	0.1	705	0.01%
2022/11/30	0	0.00	12	64.55	66.90	-12	657	-1.82%
2022/11/29	0	0.00	0.1	61.80	61.90	-0.1	556	-0.02%
2022/11/28	0	0.00	2	61.50	61.70	-2	555	-0.36%
2022/11/25	0	0.00	6	61.32	60.90	-6	550	-1.09%
2022/11/23	1.1	61.38	1	61.30	61.10	0.1	529	0.02%
2022/11/22	1	61.50	1	61.30	61.70	0	524	0.00%
2022/11/21	60	61.86	61.3	61.82	60.60	-1.3	513	-0.25%
2022/11/18	10	62.13	8	61.80	61.70	2	465	0.43%
2022/11/17	0	0.00	1.2	60.16	60.70	-1.2	437	-0.27%
2022/11/16	1.2	59.17	0	0.00	59.40	1.2	432	0.28%
2022/11/15	3.3	59.50	2	59.55	59.50	1.3	430	0.30%
2022/11/14	17	59.13	0.1	59.50	59.50	16.9	427	3.96%
2022/11/10	0	0.00	1	57.70	57.90	-1	415	-0.24%
2022/11/08	1	58.60	1	59.20	58.60	0	404	0.00%
2022/11/07	3	58.30	2	58.80	58.30	1	395	0.25%
2022/10/21	1.1	52.72	0	0.00	52.20	1.1	376	0.29%
2022/10/20	0	0.00	0.1	58.60	52.70	-0.1	377	-0.02%
2022/10/19	0.1	54.00	0	0.00	53.30	0.1	379	0.02%
2022/10/18	0	0.00	0.1	55.90	53.40	-0.1	381	-0.03%
2022/10/13	0	0.00	1	54.00	53.00	-1	388	-0.26%
2022/10/04	0	0.00	2	58.30	58.60	-2	398	-0.50%
2022/10/03	2	58.30	0	0.00	58.40	2	403	0.50%
2022/09/30	0	0.00	1	58.20	58.10	-1	415	-0.24%
2022/09/29	2	56.75	2	57.25	57.40	0	444	0.00%
2022/09/28	0	55.70	0	0.00	55.20	0	462	0.00%
2022/09/27	0	0.00	1	55.60	55.90	-1	473	-0.21%
2022/09/26	1	55.70	0	0.00	55.40	1	482	0.21%
2022/09/20	1	56.90	0	0.00	57.00	1	502	0.20%
2022/09/06	0.1	59.00	0	0.00	58.70	0.1	575	0.02%
2022/09/02	5	59.90	0	0.00	59.60	5	600	0.83%
2022/08/23	0	0.00	0.4	60.80	60.60	-0.4	778	-0.05%
2022/08/22	2	61.20	0	61.50	61.10	2	785	0.25%
2022/08/15	1	61.50	0	0.00	61.70	1	873	0.11%
2022/08/05	0	0.00	3	60.97	60.90	-3	912	-0.33%
2022/08/04	0.1	59.10	0	0.00	59.20	0.1	907	0.01%
2022/08/03	0	0.00	0.1	65.00	59.10	-0.1	910	-0.01%
2022/08/01	0	0.00	0.1	60.90	60.20	-0.1	921	-0.01%
2022/07/28	0.5	59.10	0	0.00	59.40	0.5	945	0.05%
2022/07/27	0.1	58.60	0	0.00	59.10	0.1	972	0.01%
2022/07/25	0	60.00	0	0.00	59.80	0	971	0.00%
2022/07/22	0.1	59.24	0	0.00	59.40	0.1	972	0.01%
2022/07/21	0.1	58.92	0.1	64.60	58.70	0.1	978	0.01%
2022/07/20	0.1	59.00	0	0.00	58.90	0.1	984	0.01%
2022/07/19	0	0.00	2	58.10	58.30	-2	997	-0.20%
2022/07/18	0	0.00	1	57.40	57.50	-1	1,024	-0.10%
2022/07/14	1	57.30	0	0.00	57.30	1	1,021	0.10%
2022/07/13	10	56.00	1	55.80	56.20	9	1,015	0.89%
2022/07/11	3	55.77	3	55.70	55.70	0	1,013	0.00%
2022/07/08	3	55.43	0	0.00	55.30	3	1,011	0.30%
2022/07/07	2	55.50	0.3	55.47	55.50	1.7	1,020	0.17%
2022/07/06	1	60.50	0.3	61.34	59.90	0.7	989	0.07%
2022/07/05	0.1	62.05	0	0.00	62.20	0.1	982	0.01%
2022/07/04	0.1	61.72	0	0.00	61.40	0.1	974	0.01%
2022/07/01	2	64.10	0.1	70.00	61.10	1.9	976	0.20%
2022/06/30	0	64.50	9	63.73	63.70	-9	963	-0.93%
2022/06/28	0	0.00	10	65.00	65.10	-10	961	-1.04%
2022/06/27	10	65.47	0	0.00	65.80	10	970	1.03%
2022/06/22	3.2	64.00	3	63.60	63.60	0.2	1,038	0.02%
2022/06/21	1	64.40	1	64.00	64.40	0	1,049	0.00%
2022/06/17	0	0.00	3	65.13	65.20	-3	1,047	-0.29%
2022/06/16	3	65.50	3	67.00	65.50	0	1,050	0.00%
2022/06/15	11	67.05	10	67.53	66.90	1	1,058	0.09%
2022/06/13	13	68.09	14	67.95	68.10	-1	1,081	-0.09%
2022/06/10	10	69.18	11	69.42	69.10	-1	1,108	-0.09%
2022/06/09	16	70.59	23.1	70.79	70.20	-7.1	1,109	-0.64%
2022/06/08	22	70.90	15	70.45	70.80	7	1,156	0.61%
2022/06/07	5	69.72	4	69.38	69.70	1	1,127	0.09%
2022/06/06	1	69.20	2.5	69.87	69.00	-1.5	1,104	-0.14%
2022/06/01	1	68.50	1	69.10	68.60	0	1,083	0.00%
2022/05/30	0	0.00	1	68.00	67.70	-1	1,073	-0.09%
2022/05/27	1	67.80	1	68.20	67.80	0	1,071	0.00%
2022/05/26	9	68.00	9	68.20	67.90	0	1,070	0.00%
2022/05/25	1	68.72	3.4	68.60	68.10	-2.4	1,054	-0.23%
2022/05/24	0.3	66.60	0	66.50	66.00	0.3	1,027	0.03%
2022/05/23	7.2	66.90	6	66.83	66.80	1.2	1,028	0.11%
2022/05/20	14	67.63	16	68.11	67.50	-2	1,041	-0.19%
2022/05/19	3.1	67.97	2.1	67.49	68.00	1	1,032	0.09%
2022/05/18	1.1	67.19	0	0.00	66.90	1.1	1,022	0.10%
2022/05/17	1	66.71	3	67.10	67.10	-2	1,029	-0.19%
2022/05/16	0.1	66.43	0	66.40	66.50	0.1	1,029	0.01%
2022/05/13	1	66.70	0	0.00	66.80	1	1,055	0.09%
2022/05/12	1	66.58	0	0.00	65.20	1	1,060	0.10%
2022/05/11	0	66.50	0	0.00	66.40	0	1,065	0.00%
2022/05/10	0	65.50	4	66.33	66.20	-4	1,085	-0.37%
2022/05/09	0.1	67.00	0	0.00	66.70	0.1	1,130	0.00%
2022/05/06	0	65.90	0	0.00	66.90	0	1,143	0.00%
2022/05/05	4	66.55	4.1	66.63	66.50	-0.1	1,168	0.00%
2022/05/04	3.1	66.20	1	66.10	65.80	2.1	1,182	0.17%
2022/04/28	1	64.10	0	0.00	63.80	1	1,420	0.07%
2022/04/27	1	63.00	1	62.00	63.50	0	1,442	0.00%
2022/04/26	7	63.64	7	63.59	63.50	0	1,524	0.00%
2022/04/25	4.1	65.24	0	0.00	64.20	4.1	1,556	0.26%
2022/04/22	6.1	67.04	1	67.10	66.30	5.1	1,557	0.32%
2022/04/19	3	64.80	1	64.60	64.50	2	1,633	0.12%
2022/04/18	2	64.95	0	0.00	64.60	2	1,749	0.11%
2022/04/15	0	65.70	0	0.00	65.40	0	1,861	0.00%
2022/04/14	0	66.59	0	0.00	66.20	0	2,156	0.00%
2022/04/13	0	67.32	5	67.60	66.30	-5	2,279	-0.22%
2022/04/12	0	0.00	1	65.10	65.20	-1	2,313	-0.04%
2022/04/11	1	65.32	1	66.70	65.00	0	2,389	0.00%
2022/04/08	1	67.90	1	68.20	68.40	0	2,496	0.00%
2022/04/07	1	68.30	1	68.80	67.80	0	2,734	0.00%
2022/04/06	0	68.50	0	0.00	68.20	0	2,769	0.00%
2022/04/01	1	68.10	0	0.00	68.00	1	2,791	0.04%
2022/03/31	0.1	68.10	1	68.00	68.40	-0.9	2,831	-0.03%
2022/03/30	8	68.83	8	69.05	68.80	0	2,902	0.00%
2022/03/29	1	68.90	2	68.45	69.10	-1	2,960	-0.03%
2022/03/28	18	67.92	20	66.93	68.00	-2	3,022	-0.07%
2022/03/25	20	68.56	27	69.39	68.40	-7	3,229	-0.22%
2022/03/24	2	68.30	3	68.27	68.40	-1	3,556	-0.03%
2022/03/23	0	0.00	3	68.23	67.70	-3	3,974	-0.08%
2022/03/22	1	68.00	1	67.90	67.80	0	4,243	0.00%
2022/03/21	3	68.00	3	68.00	68.00	0	4,523	0.00%
2022/03/18	7	67.37	7	67.39	67.10	0	4,685	0.00%
2022/03/17	20	67.84	21	68.26	67.60	-1	4,722	-0.02%
2022/03/16	15	67.27	13	67.13	67.30	2	4,757	0.04%
2022/03/15	14	67.01	17	66.70	67.00	-3	4,740	-0.06%
2022/03/14	12	66.47	13	66.43	66.50	-1	4,721	-0.02%
2022/03/11	4	65.90	2	66.15	66.00	2	4,752	0.04%
2022/03/07	0	0.00	1	61.20	61.30	-1	4,676	-0.02%
2022/03/04	1	63.50	0	0.00	63.40	1	4,664	0.02%
2022/03/03	0	64.90	0	0.00	63.70	0	4,663	0.00%
2022/03/02	0	65.50	0	0.00	64.00	0	4,661	0.00%
2022/03/01	1	63.80	0	0.00	64.30	1	4,656	0.02%
2022/02/25	1	63.20	0	0.00	63.30	1	4,650	0.02%
2022/02/23	1	65.00	1	65.00	65.00	0	4,628	0.00%
2022/02/22	3	65.83	0	0.00	65.40	3	4,629	0.06%
2022/02/21	2	66.35	2	66.50	66.60	0	4,621	0.00%
2022/02/17	0	0.00	1	66.60	66.50	-1	4,636	-0.02%
2022/02/16	1	67.00	1	67.40	67.00	0	4,634	0.00%
2022/02/15	10	67.01	9	67.48	67.00	1	4,622	0.02%
2022/02/14	0	0.00	6	65.70	65.80	-6	4,593	-0.13%
2022/02/11	2	66.90	0	67.00	67.00	2	4,581	0.04%
2022/02/10	17	67.12	21	67.51	67.10	-4	4,574	-0.09%
2022/02/09	38	67.57	39	67.61	67.20	-1	4,552	-0.02%
2022/02/08	1	65.90	1	66.30	66.80	0	4,501	0.00%
2022/02/07	8	65.90	8	64.76	65.90	0	4,487	0.00%
2022/01/26	2	64.65	1	64.50	64.30	1	4,464	0.02%
2022/01/25	21	64.87	22	64.50	64.90	-1	4,440	-0.02%
2022/01/24	94	65.54	116	66.68	65.20	-22	4,413	-0.50%	大賣/
2022/01/21	49	67.18	60	66.42	67.30	-11	4,311	-0.26%
2022/01/20	24	65.28	18	65.26	65.00	6	4,188	0.14%
2022/01/19	68	65.73	71	66.00	65.40	-3	4,162	-0.07%
2022/01/18	38	64.96	29	65.71	64.70	9	4,070	0.22%
2022/01/17	9	63.87	12	63.93	64.00	-3	4,028	-0.07%
2022/01/14	21	64.09	16	63.72	64.30	5	4,008	0.12%
2022/01/13	5	64.64	5	64.56	64.90	0	3,980	0.00%
2022/01/12	22	64.99	20.1	64.20	65.00	1.9	3,952	0.05%
2022/01/11	116.1	64.57	122	65.35	64.80	-5.9	3,899	-0.15%	大買/大賣/
2022/01/10	75	68.00	72	69.48	67.60	3	3,778	0.08%
2022/01/07	219	70.58	227	71.68	70.10	-8	3,661	-0.22%	大買/大賣/
2022/01/06	106	69.79	166	70.02	69.70	-60	3,361	-1.78%	大買/大賣/
2022/01/05	23	68.93	25	69.06	69.40	-2	3,235	-0.06%
2022/01/04	43	68.57	41	69.41	68.40	2	3,178	0.06%
2022/01/03	82	70.64	96	71.09	70.50	-14	3,112	-0.45%
2021/12/30	137	70.69	138.3	70.95	70.50	-1.3	2,984	-0.04%	大買/大賣/
2021/12/29	29	67.93	23	67.66	69.00	6	2,745	0.22%
2021/12/28	12	67.07	11.2	67.04	67.10	0.8	2,704	0.03%
2021/12/27	24	66.29	29.2	66.50	66.40	-5.2	2,682	-0.19%
2021/12/24	14	66.86	17	67.95	66.80	-3	2,644	-0.11%
2021/12/23	43	68.36	40	68.95	68.30	3	2,567	0.12%
2021/12/22	71	69.04	52	68.81	69.10	19	2,496	0.76%
2021/12/21	149	68.99	170.2	69.50	68.60	-21.2	2,412	-0.88%	大買/大賣/
2021/12/20	287.2	71.37	269	71.86	70.40	18.2	2,188	0.83%	大買/大賣/
2021/12/17	235.3	70.82	249.4	70.70	71.10	-14.1	1,816	-0.78%	大買/大賣/
2021/12/16	247	68.46	221.3	68.74	68.80	25.7	1,375	1.87%	大買/大賣/
2021/12/15	71.3	67.39	76	67.46	66.80	-4.7	1,098	-0.43%
2021/12/14	88.3	64.87	85	65.33	64.70	3.3	813	0.40%
2021/12/13	27	64.47	26	63.61	64.70	1	640	0.16%
2021/12/10	3	62.87	4	62.83	63.40	-1	578	-0.17%
2021/12/09	3	61.83	8	61.70	61.90	-5	510	-0.98%
2021/12/08	18.2	61.78	17	61.83	61.80	1.2	505	0.24%
2021/12/07	5	61.92	1	62.60	62.60	4	488	0.82%
2021/12/02	2	61.25	5	60.80	60.80	-3	430	-0.70%
2021/12/01	0	0.00	0	60.20	61.00	0	430	-0.01%
2021/11/30	0	59.70	0	0.00	60.00	0	427	0.01%
2021/11/29	1	59.00	0	0.00	59.00	1	427	0.23%
2021/11/26	1	59.60	0	0.00	59.70	1	427	0.23%
2021/11/23	3	60.83	3	60.90	60.70	0	435	0.00%
2021/11/22	0	0.00	2	61.30	61.40	-2	445	-0.45%
2021/11/18	0	0.00	2	60.90	60.90	-2	457	-0.44%
2021/11/17	3	60.63	3	60.87	60.60	0	455	0.00%
2021/11/16	4	60.70	2	60.40	60.50	2	456	0.44%
2021/11/15	1	59.00	1	59.60	59.10	0	439	0.00%
2021/11/12	1	58.50	0	0.00	58.10	1	439	0.23%
2021/11/09	0	0.00	1	58.60	58.60	-1	465	-0.22%
2021/11/05	0	0.00	2	58.60	58.60	-2	471	-0.42%
2021/11/04	2	59.20	2	59.50	59.20	0	486	0.00%
2021/11/03	0	0.00	47.1	59.06	59.30	-47.1	483	-9.75%
2021/11/02	0	0.00	9	58.20	58.10	-9	475	-1.89%
2021/11/01	3.1	58.77	0.1	58.71	59.00	3	479	0.63%
2021/10/29	0	0.00	1	57.69	57.70	-1	474	-0.22%
2021/10/28	0	0.00	11	56.72	57.20	-11	473	-2.32%
2021/10/21	0	0.00	1	56.80	56.70	-1	526	-0.19%
2021/10/20	1	55.90	0	0.00	56.20	1	531	0.19%
2021/10/15	0	0.00	0.1	56.30	55.70	-0.1	561	-0.02%
2021/10/13	0	56.30	0	0.00	55.30	0	580	0.00%
2021/10/08	0	0.00	1	56.12	57.30	-1	648	-0.16%
2021/10/07	0	0.00	0	55.70	55.10	0	643	0.00%
2021/10/05	11	54.55	1	54.70	54.40	10	662	1.51%
2021/10/04	0	0.00	6	55.70	55.10	-6	663	-0.90%
2021/10/01	11	55.70	0	57.30	55.60	11	666	1.65%
2021/09/29	1	56.60	1	56.60	56.50	0	676	0.00%
2021/09/28	2	57.50	0	57.70	57.00	2	685	0.29%
2021/09/27	0	0.00	1	57.70	57.50	-1	703	-0.14%
2021/09/24	1	57.60	1.1	57.89	57.40	-0.1	734	-0.02%
2021/09/22	0	0.00	1	56.30	56.00	-1	750	-0.13%
2021/09/16	1	56.31	1	56.70	56.30	0	760	0.00%
2021/09/15	1.1	56.81	0	0.00	56.70	1.1	763	0.14%
2021/09/14	0.1	57.74	0	0.00	57.40	0.1	778	0.01%
2021/09/13	0.1	57.40	1	57.70	57.40	-1	847	-0.11%
2021/09/10	2	57.25	0	0.00	57.20	2	859	0.23%
2021/09/09	0	0.00	0.1	57.62	57.40	-0.1	865	-0.01%
2021/09/08	1	58.00	0	58.80	57.60	1	871	0.11%
2021/09/07	1.1	58.87	0	0.00	58.10	1.1	881	0.12%
2021/09/06	10	59.23	4.1	59.28	58.60	6	885	0.67%
2021/09/03	0	0.00	0.1	59.50	59.50	-0.1	887	-0.01%
2021/09/02	0	0.00	0.1	59.77	59.40	-0.1	917	-0.01%
2021/09/01	0	0.00	0	59.60	59.20	0	951	0.00%
2021/08/31	1.1	59.21	0	0.00	59.20	1.1	973	0.11%
2021/08/30	0	0.00	4.3	59.53	59.50	-4.3	1,034	-0.42%
2021/08/27	1.1	59.69	1.2	59.75	59.70	-0.2	1,051	-0.01%
2021/08/26	1.1	59.45	1.3	59.49	59.30	-0.2	1,068	-0.01%
2021/08/25	3	62.20	11.2	62.89	62.90	-8.2	1,076	-0.76%
2021/08/24	1	61.50	0.2	62.00	61.60	0.8	1,064	0.07%
2021/08/23	0	0.00	22	61.58	62.00	-22	1,074	-2.05%
2021/08/20	1	60.30	1	60.50	60.30	0	1,087	0.00%
2021/08/19	10	60.20	1	60.30	60.20	9	1,132	0.79%
2021/08/18	12.1	60.27	4	60.58	61.50	8.1	1,184	0.68%
2021/08/17	2	62.14	2.1	61.13	61.20	0	1,229	0.00%
2021/08/16	23.1	61.95	0	61.70	61.60	23.1	1,295	1.78%
2021/08/13	4.2	63.12	5	63.20	63.10	-0.9	1,358	-0.06%
2021/08/12	0	0.00	1.2	63.57	63.40	-1.2	1,440	-0.08%
2021/08/11	10	63.20	0.4	63.57	63.10	9.6	1,543	0.62%
2021/08/10	1.2	64.47	1.2	63.94	63.60	0	1,830	0.00%
2021/08/09	0	0.00	1.1	63.54	63.60	-1.1	2,007	-0.05%
2021/08/06	1	63.80	2.2	63.72	64.00	-1.2	2,014	-0.06%
2021/08/05	10.1	63.30	1	63.40	63.40	9.1	2,023	0.45%
2021/08/04	0	0.00	3	63.90	63.70	-3	2,046	-0.15%
2021/08/03	0.1	64.00	0	64.20	63.80	0.1	2,059	0.00%
2021/08/02	0	0.00	0.1	63.84	64.10	-0.1	2,066	0.00%
2021/07/30	4.1	64.13	2.2	64.09	63.70	1.9	2,075	0.09%
2021/07/29	3	64.20	5.1	64.40	64.20	-2.1	2,075	-0.10%
2021/07/28	12.2	63.82	10	63.97	64.00	2.2	2,076	0.10%
2021/07/27	0.7	64.28	0	0.00	64.00	0.7	2,079	0.03%
2021/07/26	6	64.83	3	64.83	64.70	3	2,065	0.15%
2021/07/23	0	0.00	3	64.43	64.30	-3	2,063	-0.15%
2021/07/22	1	63.90	0	0.00	63.80	1	2,062	0.05%
2021/07/21	4	64.05	2	63.40	63.60	2	2,063	0.10%
2021/07/20	1	64.10	0	0.00	64.10	1	2,056	0.05%
2021/07/19	9	64.56	7.3	64.70	64.60	1.8	2,054	0.09%
2021/07/16	43.3	65.39	47	65.82	65.10	-3.8	2,065	-0.18%
2021/07/15	0.2	64.90	2.1	64.89	64.90	-1.9	2,021	-0.09%
2021/07/14	2.1	64.29	4.6	64.54	64.20	-2.5	2,013	-0.12%
2021/07/13	0	0.00	8.4	64.63	64.40	-8.4	2,020	-0.41%
2021/07/12	12	63.97	1	63.90	63.80	11	2,013	0.55%
2021/07/09	5	63.90	2	63.60	63.70	3	2,013	0.15%
2021/07/08	1.1	63.60	0	0.00	63.60	1.1	2,024	0.05%
2021/07/07	0	0.00	1	64.10	63.80	-1	2,026	-0.05%
2021/07/06	1.4	64.50	3.1	64.24	64.20	-1.7	2,028	-0.08%
2021/07/05	6.1	64.77	0	0.00	64.70	6.1	2,030	0.30%
2021/07/02	6.5	64.54	7.1	64.87	64.40	-0.6	2,031	-0.03%
2021/07/01	8.1	64.81	3.2	64.69	64.20	4.9	2,020	0.24%
2021/06/30	0	0.00	1	63.90	63.80	-1	2,009	-0.05%
2021/06/29	0	0.00	1	63.90	63.60	-1	2,019	-0.05%
2021/06/28	0	0.00	1.2	64.28	64.20	-1.2	2,045	-0.06%
2021/06/24	2	64.65	3	64.80	64.50	-1	2,060	-0.05%
2021/06/23	14	64.21	12	64.53	64.30	2	2,060	0.10%
2021/06/22	7	65.86	13.1	65.35	64.20	-6.1	2,052	-0.30%
2021/06/21	0	0.00	3.1	63.11	62.90	-3.1	1,997	-0.15%
2021/06/18	0.6	64.09	4	64.00	63.40	-3.5	2,014	-0.17%
2021/06/17	0	0.00	1	63.80	63.40	-1	2,030	-0.05%
2021/06/16	7	63.51	6	63.90	63.30	1	2,031	0.05%
2021/06/15	2	63.95	1	64.00	64.00	1	2,026	0.05%
2021/06/11	7	64.07	4	64.30	63.90	3	2,037	0.15%
2021/06/10	26.2	64.00	27.1	64.19	63.90	-0.9	2,039	-0.04%
2021/06/09	13.1	65.15	12	65.65	65.00	1.1	2,014	0.05%
2021/06/08	20	65.07	25	65.17	64.90	-5	1,983	-0.25%
2021/06/07	19	65.31	8.1	64.27	65.80	10.9	1,965	0.55%
2021/06/04	14.1	63.90	10.1	63.90	63.90	4.1	1,910	0.21%
2021/06/03	14.1	63.39	15	63.33	63.30	-1	1,890	-0.05%
2021/06/02	1.1	63.95	0	0.00	63.80	1.1	1,873	0.06%
2021/06/01	2	64.50	5.1	64.56	64.50	-3.1	1,854	-0.16%
2021/05/28	6	65.10	6	64.30	64.30	0	1,839	0.00%
2021/05/27	15.1	64.29	24.2	64.67	64.20	-9.1	1,827	-0.50%
2021/05/26	49.1	65.98	54.2	66.26	65.60	-5.1	1,783	-0.29%
2021/05/25	19.2	66.20	20	65.89	66.60	-0.8	1,733	-0.04%
2021/05/24	56	66.45	100	67.54	66.10	-44	1,688	-2.61%
2021/05/21	87	66.86	65	67.11	66.90	22	1,624	1.35%
2021/05/20	76	66.41	74	66.93	66.90	2	1,554	0.13%
2021/05/19	115	65.95	115.2	66.52	65.50	-0.2	1,480	-0.01%	大買/大賣/
2021/05/18	360.2	66.85	331.2	66.87	66.70	29.1	1,390	2.09%	大買/大賣/
2021/05/17	54.4	65.77	6.7	65.44	66.60	47.7	1,106	4.31%
2021/05/14	3	60.60	4	60.83	60.60	-1	920	-0.11%
2021/05/13	2	59.61	2.1	59.07	60.90	-0.1	914	-0.01%
2021/05/12	5.1	61.77	13	60.82	60.20	-8	904	-0.88%
2021/05/11	0.2	62.73	8	62.56	62.20	-7.9	883	-0.89%
2021/05/10	3.1	63.91	1	63.50	63.90	2.1	878	0.24%
2021/05/07	0.2	65.00	3.2	63.66	63.80	-3	881	-0.34%
2021/05/06	1	62.80	0	0.00	62.40	1	882	0.11%
2021/05/05	3	62.80	0	0.00	62.80	3	886	0.34%
2021/05/04	0.2	63.33	6	62.32	62.40	-5.9	891	-0.66%
2021/05/03	1	64.00	4	64.13	63.80	-3	890	-0.34%
2021/04/29	0.1	64.60	0	0.00	64.50	0.1	899	0.01%
2021/04/28	2	64.60	2	64.50	64.60	0	913	0.00%
2021/04/27	6	64.90	0	0.00	64.80	6	926	0.65%
2021/04/26	1.1	64.82	0	0.00	64.90	1.1	937	0.11%
2021/04/23	1.2	64.83	1	64.80	65.00	0.2	960	0.02%
2021/04/22	1	65.10	2	65.55	64.70	-1	975	-0.10%
2021/04/21	2	65.85	0	0.00	65.80	2	971	0.21%
2021/04/20	1	66.00	2.3	65.94	65.90	-1.3	984	-0.13%
2021/04/19	1	66.10	3.1	66.20	66.20	-2.1	1,020	-0.20%
2021/04/16	2	65.50	3	65.87	66.00	-1	1,057	-0.09%
2021/04/15	0	0.00	2.1	65.34	65.50	-2.1	1,105	-0.19%
2021/04/14	2.1	64.21	2	64.80	64.30	0.1	1,126	0.01%
2021/04/13	2	65.40	0	0.00	65.00	2	1,181	0.17%
2021/04/12	0	0.00	1	65.40	65.10	-1	1,262	-0.08%
2021/04/09	0.1	65.43	0	0.00	65.40	0.1	1,306	0.01%
2021/04/08	1.1	65.79	0	65.70	65.60	1.1	1,411	0.08%
2021/04/07	1.1	65.52	5	65.50	65.60	-3.9	1,694	-0.23%
2021/04/06	2	65.80	9	66.18	65.80	-7	1,716	-0.41%
2021/04/01	15	66.53	13	66.65	66.50	2	1,703	0.12%
2021/03/31	12.1	66.62	14.3	66.29	66.60	-2.2	1,689	-0.13%
2021/03/30	6	65.80	7	65.93	65.80	-1	1,657	-0.06%
2021/03/29	11	65.75	0	0.00	65.50	11	1,646	0.67%
2021/03/26	0	0.00	2	65.35	65.30	-2	1,641	-0.12%
2021/03/25	5	65.20	5	65.20	65.20	0	1,636	0.00%
2021/03/24	1.3	65.12	2.2	65.35	65.20	-0.9	1,630	-0.06%
2021/03/23	43	65.63	39.1	65.94	65.50	3.9	1,622	0.24%
2021/03/22	0.2	65.40	7.5	65.49	65.60	-7.3	1,611	-0.46%
2021/03/19	1.3	64.74	10	64.70	64.40	-8.7	1,594	-0.55%
2021/03/18	6	64.97	5	64.90	64.90	1	1,593	0.06%
2021/03/17	11	65.12	0.2	65.00	65.00	10.8	1,606	0.67%
2021/03/16	0	0.00	2.2	64.81	64.50	-2.2	1,628	-0.13%
2021/03/15	0	64.30	0.1	64.30	64.50	-0.1	1,624	0.00%
2021/03/12	1	64.00	1.2	64.22	64.30	-0.2	1,630	-0.01%
2021/03/11	0	0.00	0.1	64.40	64.10	-0.1	1,649	-0.01%
2021/03/10	1	63.80	0.1	63.80	64.00	0.9	1,665	0.06%
2021/03/08	0	63.20	2.1	62.86	62.80	-2.1	1,740	-0.12%
2021/03/05	3	62.70	0	0.00	62.60	3	1,747	0.17%
2021/03/03	1	62.49	2	62.46	62.90	-1	1,762	-0.06%
2021/03/02	2.2	63.21	0.8	64.27	62.60	1.4	1,776	0.08%
2021/02/26	1.2	63.06	0	0.00	63.00	1.2	1,782	0.07%
2021/02/25	0	0.00	0.4	64.03	63.40	-0.4	1,802	-0.02%
2021/02/24	4.2	63.69	0.4	64.14	63.50	3.9	1,833	0.21%
2021/02/23	1.1	64.11	0.1	64.90	64.30	1	1,917	0.05%
2021/02/22	0	0.00	0.1	65.00	64.70	-0.1	1,962	-0.01%
2021/02/19	1	64.00	0.4	64.41	64.50	0.6	1,965	0.03%
2021/02/18	0	0.00	0.2	64.35	64.00	-0.2	1,960	-0.01%
2021/02/17	0.3	63.30	0	64.40	63.90	0.3	1,951	0.02%
2021/02/05	0.1	63.50	0.4	65.00	63.40	-0.3	1,948	-0.02%
2021/02/03	1	63.40	0.7	65.21	62.80	0.3	1,965	0.02%
2021/02/02	0	0.00	1.3	63.22	63.00	-1.3	1,967	-0.07%
2021/02/01	3	63.27	1.2	62.72	62.80	1.8	1,966	0.09%
2021/01/29	0	0.00	1	64.10	63.80	-1	1,961	-0.05%
2021/01/27	0	0.00	1	65.30	65.50	-1	1,949	-0.05%
2021/01/26	0.2	65.50	1	65.50	65.20	-0.8	1,948	-0.04%
2021/01/25	6	66.22	4	65.63	66.30	2	1,938	0.10%
2021/01/22	4	65.33	10	65.15	65.40	-6	1,922	-0.31%
2021/01/21	5	64.96	0	0.00	64.30	5	1,906	0.26%
2021/01/20	8	64.90	7	65.23	64.70	1	1,889	0.05%
2021/01/19	5	66.12	5	66.76	66.10	0	1,872	0.00%
2021/01/18	20	66.47	17	65.44	66.70	3	1,858	0.16%
2021/01/15	12	65.38	9	66.03	65.30	3	1,830	0.16%
2021/01/14	1	66.50	0	0.00	66.70	1	1,811	0.06%
2021/01/13	8	65.81	6	65.67	66.00	2	1,803	0.11%
2021/01/12	26	65.69	27	66.06	65.50	-1	1,783	-0.06%
2021/01/11	23.3	67.20	32	67.55	67.10	-8.8	1,742	-0.50%
2021/01/08	32	69.28	35	68.43	68.60	-3	1,694	-0.18%
2021/01/07	12	69.23	18	69.29	69.20	-6	1,635	-0.37%
2021/01/06	49	69.32	53	70.51	69.40	-4	1,609	-0.25%
2021/01/05	74	71.50	79	71.61	71.30	-5	1,542	-0.32%
2021/01/04	33	70.54	30	70.61	70.80	3	1,453	0.21%
2020/12/31	114	70.28	113	70.07	69.90	1	1,401	0.07%	大買/大賣/
2020/12/30	135	69.57	110.8	68.80	70.10	24.2	1,287	1.88%	大買/大賣/
2020/12/29	1	66.20	13	65.63	66.20	-12	997	-1.20%
2020/12/28	0	0.00	5	64.20	64.80	-5	968	-0.52%
2020/12/25	1	64.20	2	64.30	64.00	-1	966	-0.10%
2020/12/24	0	0.00	1	64.30	64.10	-1	964	-0.10%
2020/12/23	0	0.00	2	63.70	63.70	-2	961	-0.21%
2020/12/22	11	64.05	0	0.00	63.30	11	975	1.13%
2020/12/21	1	63.90	2	64.05	64.30	-1	980	-0.10%
2020/12/18	0	0.00	1	64.70	64.30	-1	988	-0.10%
2020/12/17	1	64.40	2	64.55	64.50	-1	992	-0.10%
2020/12/16	0	0.00	1	64.80	64.60	-1	1,011	-0.10%
2020/12/15	2	64.30	0	0.00	64.00	2	1,033	0.19%
2020/12/14	3	64.60	7	64.47	64.80	-4	1,044	-0.38%
2020/12/11	2	64.05	2	64.45	63.70	0	1,055	0.00%
2020/12/10	4	65.10	28	65.10	64.70	-24	1,041	-2.31%
2020/12/09	2	67.05	4	67.25	67.10	-2	1,009	-0.20%
2020/12/08	3	67.40	1	67.60	67.20	2	1,011	0.20%
2020/12/07	18	67.02	19.1	67.52	66.80	-1.1	1,012	-0.11%
2020/12/04	10	68.07	9	68.29	68.10	1	995	0.10%
2020/12/03	36	68.00	35	68.14	67.60	1	976	0.10%
2020/12/02	5	67.32	3	67.23	67.50	2	932	0.21%
2020/12/01	5	65.84	3	65.87	65.70	2	914	0.22%
2020/11/30	1	66.60	1	67.30	66.10	0	913	0.00%
2020/11/27	10	66.96	2	66.70	66.90	8	913	0.88%
2020/11/26	7	66.37	6	66.27	66.90	1	925	0.11%
2020/11/25	5	65.64	9	66.04	65.50	-4	913	-0.44%
2020/11/24	35	65.49	33	65.91	65.40	2	912	0.22%
2020/11/23	104	66.92	51.1	67.35	66.80	52.9	897	5.90%	大買/
2020/11/20	90	67.00	92	66.64	67.10	-2	895	-0.22%
2020/11/19	40	65.26	45	64.72	65.40	-5	843	-0.59%
2020/11/18	3	63.60	5	63.56	63.50	-2	812	-0.25%
2020/11/17	3	62.70	0	0.00	63.00	3	822	0.36%
2020/11/16	1	63.10	2	63.00	63.00	-1	907	-0.11%
2020/11/13	2	63.20	1	62.70	63.00	1	937	0.11%
2020/11/09	0	0.00	2	61.95	61.80	-2	1,054	-0.19%
2020/11/06	0	0.00	2	62.00	62.20	-2	1,057	-0.19%
2020/11/04	1	60.90	1	60.80	60.70	0	1,075	0.00%
2020/11/03	0	61.50	0	0.00	60.40	0	1,090	0.00%
2020/10/30	0	0.00	1	61.40	61.00	-1	1,141	-0.09%
2020/10/27	0	0.00	3	62.30	62.00	-3	1,224	-0.24%
2020/10/26	3.1	62.57	0	0.00	62.30	3.1	1,239	0.25%
2020/10/23	1	62.40	0	0.00	62.40	1	1,262	0.08%
2020/10/22	1	62.70	0	0.00	62.80	1	1,297	0.08%
2020/10/21	3	62.63	0	0.00	62.80	3	1,321	0.23%
2020/10/20	2	61.60	0	0.00	61.60	2	1,380	0.14%
2020/10/16	0.2	62.20	0	0.00	61.30	0.2	1,416	0.01%
2020/10/13	1	62.00	3	62.17	62.10	-2	1,549	-0.13%
2020/10/12	3	63.50	0	0.00	63.30	3	1,568	0.19%
2020/10/08	0.1	64.00	0	0.00	63.70	0.1	1,599	0.01%
2020/10/07	3	63.80	0	0.00	63.90	3	1,644	0.18%
2020/09/30	1	62.20	4	62.88	62.60	-3	1,897	-0.16%
2020/09/29	1	63.00	0	0.00	62.70	1	1,962	0.05%
2020/09/28	0	0.00	2	63.40	63.50	-2	2,100	-0.10%
2020/09/25	5	63.66	3	62.73	62.20	2	2,290	0.09%
2020/09/24	1	64.50	1	64.10	64.20	0	2,378	0.00%
2020/09/23	2	65.65	30	65.60	65.60	-28	2,471	-1.13%
2020/09/22	6	66.33	6	65.93	66.20	0	2,589	0.00%
2020/09/21	16	66.99	16	66.23	67.00	0	2,784	0.00%
2020/09/18	4	67.93	0	0.00	66.00	4	2,818	0.14%
2020/09/17	2	67.90	2	68.00	67.90	0	2,913	0.00%
2020/09/16	2	67.50	12	67.51	67.50	-10	2,937	-0.34%
2020/09/15	0	0.00	3	67.07	67.10	-3	2,988	-0.10%
2020/09/14	1	65.50	1	66.80	66.80	0	3,174	0.00%
2020/09/11	2	65.95	1	65.90	65.60	1	3,323	0.03%
2020/09/10	2	66.55	2	66.25	66.20	0	3,348	0.00%
2020/09/09	1	65.70	1	66.10	66.90	0	3,382	0.00%
2020/09/08	2	66.70	2	66.60	66.50	0	3,428	0.00%
2020/09/07	2	66.55	1	67.70	66.60	1	3,480	0.03%
2020/09/04	1.4	65.86	1	66.40	67.40	0.4	3,543	0.01%
2020/09/03	2	66.70	6	67.00	66.70	-4	3,683	-0.11%
2020/09/02	7	66.44	10	66.32	66.50	-3	3,710	-0.08%
2020/09/01	1.1	67.35	1	66.80	66.80	0.1	3,727	0.00%
2020/08/31	3	68.00	3	67.87	67.70	0	3,730	0.00%
2020/08/28	1.2	68.65	4	68.13	68.00	-2.9	3,784	-0.08%
2020/08/27	13	68.75	14	68.61	68.60	-1	3,988	-0.03%
2020/08/26	30	69.46	24	70.24	68.80	6	4,086	0.15%
2020/08/25	6.3	69.04	5	68.62	69.60	1.3	4,086	0.03%
2020/08/24	11.3	66.73	10	66.35	66.80	1.3	4,102	0.03%
2020/08/21	2	65.55	0	0.00	65.50	2	4,226	0.05%
2020/08/20	24	63.99	45	64.61	63.90	-21	4,228	-0.50%
2020/08/19	23	69.69	21	70.69	69.80	2	4,160	0.05%
2020/08/18	96	71.73	43	71.88	71.40	53	4,154	1.28%
2020/08/17	19	71.11	18	70.71	71.20	1	4,136	0.02%
2020/08/14	4	69.80	3	70.07	69.90	1	4,155	0.02%
2020/08/13	3	70.37	9	70.33	69.70	-6	4,194	-0.14%
2020/08/12	1	69.30	8	69.50	69.50	-7	4,205	-0.17%
2020/08/11	1.2	69.82	2	69.60	69.50	-0.8	4,280	-0.02%
2020/08/10	0	0.00	1	69.70	68.60	-1	4,306	-0.02%
2020/08/07	4	69.28	7	69.56	69.20	-3	4,371	-0.07%
2020/08/06	32	70.47	35	71.13	70.30	-3	4,437	-0.07%
2020/08/05	8	69.66	11	69.35	70.00	-3	4,452	-0.07%
2020/08/04	25	69.19	28	69.39	69.20	-3	4,476	-0.07%
2020/08/03	0	0.00	12	67.55	68.10	-12	4,519	-0.27%
2020/07/31	16	66.63	6	66.90	66.60	10	4,653	0.21%
2020/07/30	8	67.65	8	68.46	67.60	0	4,744	0.00%
2020/07/29	3	67.87	19	67.71	67.90	-16	4,741	-0.34%
2020/07/28	17	66.97	17	67.43	66.40	0	4,731	0.00%
2020/07/27	12	66.54	6	66.98	66.30	6	4,713	0.13%
2020/07/24	14.1	67.50	2	68.85	66.50	12.1	4,702	0.26%
2020/07/23	13	69.85	1	70.00	69.50	12	4,661	0.26%
2020/07/22	5	70.40	2	70.90	70.40	3	4,667	0.06%
2020/07/21	10.3	71.00	6	70.43	70.50	4.3	4,689	0.09%
2020/07/20	14	69.21	2	68.80	68.80	12	4,672	0.26%
2020/07/17	30	74.06	22	75.13	73.30	8	4,663	0.17%
2020/07/16	3.2	73.77	0	0.00	74.30	3.2	4,623	0.07%
2020/07/15	5.1	74.25	2	74.00	73.50	3.1	4,613	0.07%
2020/07/14	18	74.88	16	75.35	74.50	2	4,613	0.04%
2020/07/13	22	76.20	34	75.60	76.60	-12	4,602	-0.26%
2020/07/10	87	73.74	89	74.14	73.50	-2	4,566	-0.04%
2020/07/09	47.2	76.45	43	77.53	76.20	4.2	4,497	0.09%
2020/07/08	29	78.34	24	78.78	78.20	5	4,419	0.11%
2020/07/07	98.2	78.20	82	79.22	78.00	16.2	4,417	0.37%
2020/07/06	68	80.49	82	79.48	80.70	-14	4,331	-0.32%
2020/07/03	61	76.55	55	76.35	76.50	6	4,153	0.14%
2020/07/02	18	75.12	67	74.20	75.50	-49	4,088	-1.20%
2020/07/01	100	74.48	78	74.79	74.20	22	4,022	0.55%
2020/06/30	74	73.87	69	73.22	73.60	5	3,903	0.13%
2020/06/29	16	70.12	17	69.36	70.20	-1	3,721	-0.03%
2020/06/24	73	69.93	73	70.03	69.70	0	3,703	0.00%
2020/06/23	25	68.12	23	68.14	68.20	2	3,621	0.06%
2020/06/22	29	68.00	25	68.88	67.80	4	3,592	0.11%
2020/06/19	173	69.35	125	69.70	68.90	48	3,544	1.35%	大買/大賣/
2020/06/18	69	66.91	71	66.29	67.50	-2	3,367	-0.06%
2020/06/17	3	65.23	5	64.82	65.20	-2	3,229	-0.06%
2020/06/16	20	64.88	21	65.22	64.80	-1	3,239	-0.03%
2020/06/15	17	64.08	15	63.54	64.20	2	3,250	0.06%
2020/06/12	27	62.33	43	61.36	63.00	-16	3,217	-0.50%
2020/06/11	24	63.48	21	65.18	63.40	3	3,183	0.09%
2020/06/10	76	66.18	80	65.99	66.00	-4	3,142	-0.13%
2020/06/09	18	64.74	9	64.92	64.30	9	3,041	0.30%
2020/06/08	16	64.41	21	64.08	64.20	-5	3,047	-0.16%
2020/06/05	3	64.17	7	63.73	64.20	-4	3,031	-0.13%
2020/06/04	28	63.69	50	63.91	63.60	-22	3,030	-0.73%
2020/06/03	148	65.49	149	66.11	64.50	-1	2,990	-0.03%	大買/大賣/
2020/06/02	41	64.30	38	63.68	65.30	3	2,782	0.11%
2020/06/01	8	62.66	9	62.64	62.50	-1	2,682	-0.04%
2020/05/29	22	62.63	22	62.58	62.30	0	2,655	0.00%
2020/05/28	69	62.88	59	63.82	61.80	10	2,616	0.38%
2020/05/27	6	61.60	10	61.85	61.50	-4	2,490	-0.16%
2020/05/26	6	62.02	5	62.44	61.60	1	2,497	0.04%
2020/05/25	10	61.84	9	61.14	62.00	1	2,482	0.04%
2020/05/22	8	61.45	11	61.65	61.00	-3	2,467	-0.12%
2020/05/21	24	62.70	19	62.85	62.60	5	2,445	0.20%
2020/05/20	14	62.15	22	61.77	62.50	-8	2,388	-0.33%
2020/05/19	27	61.70	20	62.27	61.50	7	2,340	0.30%
2020/05/18	49	62.09	27	62.31	61.80	22	2,313	0.95%
2020/05/15	12	61.00	15.1	60.92	61.10	-3.1	2,245	-0.14%
2020/05/14	14	61.46	10	60.93	59.70	4	2,213	0.18%
2020/05/13	36	61.93	37	62.25	61.50	-1	2,209	-0.05%
2020/05/12	12	61.10	16	60.85	61.20	-4	2,145	-0.19%
2020/05/11	17	60.39	15	60.17	60.40	2	2,131	0.09%
2020/05/08	23	60.43	22	60.61	60.40	1	2,139	0.05%
2020/05/07	41	61.50	45	61.19	61.80	-4	2,069	-0.19%
2020/05/06	7	57.19	12	57.18	58.10	-5	1,943	-0.26%
2020/05/05	2	52.90	2	53.55	52.90	0	1,834	0.00%
2020/05/04	1.1	52.45	1	52.00	53.00	0.1	1,835	0.00%
2020/04/30	3	52.83	2	52.60	52.90	1	1,834	0.05%
2020/04/28	9	52.14	9	52.24	52.00	0	1,845	0.00%
2020/04/27	8	52.80	8	52.86	52.70	0	1,863	0.00%
2020/04/23	2	51.70	2	52.00	51.70	0	1,808	0.00%
2020/04/22	10	50.84	10	50.09	51.50	0	1,805	0.00%
2020/04/21	21	52.72	20	53.00	51.50	1	1,794	0.06%
2020/04/20	4	52.98	5	52.44	53.50	-1	1,773	-0.06%
2020/04/17	1	53.00	11	53.41	53.00	-10	1,762	-0.57%
2020/04/16	2	53.55	0	0.00	53.60	2	1,752	0.11%
2020/04/15	2	52.25	0	0.00	52.20	2	1,720	0.12%
2020/04/14	0	0.00	2	52.10	52.20	-2	1,712	-0.12%
2020/04/10	33	52.03	24	51.22	51.70	9	1,680	0.54%
2020/04/09	14	51.54	11	50.97	51.20	3	1,635	0.18%
2020/04/08	1	49.55	0	0.00	49.80	1	1,617	0.06%
2020/04/07	19	49.64	19.4	49.84	49.60	-0.4	1,644	-0.02%
2020/04/06	1	48.00	7	45.93	49.35	-6	1,612	-0.37%
2020/04/01	1	45.00	1	45.00	45.60	0	1,581	0.00%
2020/03/31	3	45.28	3	46.10	45.20	0	1,589	0.00%
2020/03/30	13	46.01	13	45.80	45.85	0	1,633	0.00%
2020/03/27	1	43.70	0	0.00	44.50	1	1,597	0.06%
2020/03/26	0	0.00	3	42.20	42.50	-3	1,553	-0.19%
2020/03/25	4	41.78	1	42.10	41.65	3	1,562	0.19%
2020/03/24	2	40.48	0	0.00	40.40	2	1,565	0.13%
2020/03/20	2	41.65	4	41.28	41.55	-2	1,539	-0.13%
2020/03/19	4	37.38	1	37.70	39.50	3	1,500	0.20%
2020/03/18	1	41.85	5	42.02	41.20	-4	1,457	-0.27%
2020/03/17	6	44.77	7	43.97	43.00	-1	1,447	-0.07%
2020/03/16	2	45.00	5	45.08	45.00	-3	1,425	-0.21%
2020/03/13	2	43.83	0	0.00	44.50	2	1,401	0.14%
2020/03/12	1	49.05	4	49.74	48.60	-3	1,351	-0.22%
2020/03/11	2	53.10	2	55.00	53.10	0	1,314	0.00%
2020/03/10	1	53.70	0	0.00	55.00	1	1,308	0.08%
2020/03/06	19	58.31	0	0.00	58.40	19	1,265	1.50%
2020/03/05	0	0.00	3	58.77	58.50	-3	1,269	-0.24%
2020/03/04	1	58.20	1	58.50	58.20	0	1,267	0.00%
2020/03/03	15	58.39	15	59.13	58.10	0	1,269	0.00%
2020/03/02	2	57.80	3	58.40	58.40	-1	1,256	-0.08%
2020/02/27	0	0.00	1	59.00	57.30	-1	1,272	-0.08%
2020/02/25	0	0.00	1	57.20	57.10	-1	1,242	-0.08%
2020/02/24	1	58.00	0	0.00	57.80	1	1,237	0.08%
2020/02/20	4	58.63	4	58.80	58.40	0	1,225	0.00%
2020/02/19	6	59.25	14	59.81	58.90	-8	1,222	-0.65%
2020/02/18	3	59.23	6	58.78	59.40	-3	1,209	-0.25%
2020/02/17	2	58.90	1	59.00	58.90	1	1,195	0.08%
2020/02/14	42	59.50	42	60.03	59.30	0	1,192	0.00%
2020/02/13	9	58.00	51	57.63	58.40	-42	1,121	-3.74%
2020/02/12	16	58.09	12	58.44	58.10	4	1,112	0.36%
2020/02/11	7	57.30	3	57.03	58.20	4	1,077	0.37%
2020/02/07	42	54.02	0	0.00	53.40	42	1,035	4.06%
2020/02/05	6	51.80	5	51.74	51.70	1	1,006	0.10%
2020/02/03	1	52.00	1	51.30	52.10	0	991	0.00%
2020/01/31	1	56.20	0	0.00	56.10	1	970	0.10%
2020/01/30	11	58.38	2	59.00	55.60	9	961	0.94%
2020/01/20	3	59.53	1	59.50	59.40	2	922	0.22%
2020/01/17	1	59.60	0	0.00	59.50	1	918	0.11%
2020/01/16	0	0.00	1	59.40	59.40	-1	916	-0.11%
2020/01/15	5	59.36	5	59.96	59.40	0	923	0.00%
2020/01/14	0	0.00	7	59.47	59.60	-7	913	-0.77%
2020/01/10	2	58.60	2	59.00	58.40	0	920	0.00%
2020/01/08	1	57.90	0	0.00	57.70	1	914	0.11%
2020/01/07	1	58.20	0	0.00	58.40	1	906	0.11%
2020/01/03	11	59.51	12	59.98	59.40	-1	903	-0.11%
2020/01/02	24	60.54	25	60.94	60.50	-1	902	-0.11%
2019/12/31	0	0.00	2	60.40	60.10	-2	873	-0.23%
2019/12/30	1	59.60	0	0.00	59.20	1	839	0.12%
2019/12/27	1	59.90	20	59.90	59.60	-19	833	-2.28%
2019/12/26	10	60.14	11	60.27	60.00	-1	835	-0.12%
2019/12/25	1	60.20	4	60.05	60.10	-3	828	-0.36%
2019/12/24	1	58.90	1	58.70	58.70	0	786	0.00%
2019/12/23	4	58.73	4	58.95	58.70	0	788	0.00%
2019/12/20	10	59.18	9	59.23	59.20	1	788	0.13%
2019/12/19	4	57.55	0	0.00	58.80	4	787	0.51%
2019/12/13	1	57.10	0	0.00	57.10	1	767	0.13%
2019/12/12	1	57.90	4	57.85	57.50	-3	775	-0.39%
2019/12/11	1	58.00	0	0.00	57.80	1	780	0.13%
2019/12/06	0	0.00	2	58.60	58.10	-2	776	-0.26%
2019/12/05	4	58.85	2	58.65	58.40	2	779	0.26%
2019/12/02	0	0.00	1	57.70	57.70	-1	789	-0.13%
2019/11/29	1	58.60	0	0.00	58.80	1	783	0.13%
2019/11/28	21	59.32	0	0.00	58.60	21	807	2.60%
2019/11/27	2	59.60	0	0.00	59.40	2	800	0.25%
2019/11/26	6	60.10	4	59.63	59.80	2	796	0.25%
2019/11/25	0	0.00	2	58.85	58.50	-2	770	-0.26%
2019/11/20	1	58.60	0	0.00	58.80	1	776	0.13%
2019/11/19	2	59.20	1	59.10	59.10	1	781	0.13%
2019/11/11	0	0.00	1	57.20	57.00	-1	837	-0.12%
2019/11/08	1	59.20	0	0.00	58.60	1	834	0.12%
2019/11/07	3	59.23	1	59.00	58.80	2	844	0.24%
2019/11/04	2	59.10	10	59.10	58.70	-8	855	-0.94%
2019/10/30	10	57.70	0	0.00	57.70	10	856	1.17%
2019/10/29	1	57.80	0	0.00	57.90	1	855	0.12%
2019/10/28	0	0.00	1	58.30	58.20	-1	855	-0.12%
2019/10/22	0	0.00	1	60.00	60.00	-1	882	-0.11%
2019/10/18	2	59.90	0	0.00	59.90	2	893	0.22%
2019/10/17	1	58.90	0	0.00	58.90	1	887	0.11%
2019/10/16	1.5	57.90	0	0.00	57.90	1.5	904	0.17%
2019/10/07	0	0.00	4	58.10	58.00	-4	1,010	-0.40%
2019/10/03	0	0.00	1	58.90	58.70	-1	1,101	-0.09%
2019/10/02	1	59.50	0	0.00	58.90	1	1,137	0.09%
2019/10/01	2	59.10	3	59.83	59.10	-1	1,152	-0.09%
2019/09/27	3	60.00	1	58.60	59.70	2	1,157	0.17%
2019/09/26	8	59.46	0	0.00	58.50	8	1,159	0.69%
2019/09/25	6	59.37	6	59.87	59.30	0	1,179	0.00%
2019/09/24	10	59.80	10	59.35	59.60	0	1,189	0.00%
2019/09/23	0	0.00	2	58.60	58.70	-2	1,198	-0.17%
2019/09/19	1	58.60	0	0.00	58.70	1	1,242	0.08%
2019/09/17	6	58.10	14	58.34	58.10	-8	1,334	-0.60%
2019/09/16	1	59.20	5	59.20	59.10	-4	1,388	-0.29%
2019/09/12	0	0.00	4	60.20	60.20	-4	1,405	-0.28%
2019/09/10	8	60.33	12	60.51	60.10	-4	1,488	-0.27%
2019/09/09	1	61.70	6	60.82	60.50	-5	1,531	-0.33%
2019/09/06	19	62.19	0	61.50	61.50	19	1,542	1.23%
2019/09/05	0	0.00	1	62.00	61.50	-1	1,598	-0.06%
2019/09/03	4	63.00	4	62.98	62.60	0	1,675	0.00%
2019/09/02	30	63.11	2	63.45	63.40	28	1,691	1.66%
2019/08/28	9	61.49	1	61.50	61.50	8	1,707	0.47%
2019/08/27	1	59.90	1	60.50	60.70	0	1,708	0.00%
2019/08/26	1	60.20	14	59.74	59.20	-13	1,718	-0.76%
2019/08/21	0	0.00	1	61.60	61.30	-1	1,774	-0.06%
2019/08/20	1	60.50	0	0.00	60.10	1	1,758	0.06%
2019/08/16	1	60.70	1	61.30	60.70	0	1,777	0.00%
2019/08/14	1	61.30	1	61.60	60.80	0	1,778	0.00%
2019/08/08	1	63.80	0	0.00	64.00	1	1,761	0.06%
2019/08/07	0	0.00	1	63.50	63.00	-1	1,792	-0.06%
2019/08/06	3	62.10	2	59.00	62.60	1	1,835	0.05%
2019/08/02	0	0.00	1	65.60	65.80	-1	1,979	-0.05%
2019/07/30	1	67.70	0	0.00	67.30	1	2,097	0.05%
2019/07/29	3	68.20	2	67.85	68.10	1	2,127	0.05%
2019/07/26	1	68.20	0	0.00	68.20	1	2,181	0.05%
2019/07/25	2	68.90	22	68.50	68.90	-20	2,228	-0.90%
2019/07/24	1	67.90	0	0.00	68.00	1	2,220	0.05%
2019/07/23	2	67.60	3	67.87	67.60	-1	2,220	-0.05%
2019/07/22	3	68.40	4	69.00	68.40	-1	2,215	-0.05%
2019/07/18	5	68.22	5	69.10	68.00	0	2,203	0.00%
2019/07/17	17	69.02	17	69.07	69.00	0	2,185	0.00%
2019/07/16	0	0.00	1	68.10	68.20	-1	2,160	-0.05%
2019/07/15	20	67.40	0	0.00	67.40	20	2,136	0.94%
2019/07/12	3	67.50	4	67.70	67.50	-1	2,138	-0.05%
2019/07/11	18	66.97	16	67.03	67.00	2	2,128	0.09%
2019/07/10	18	68.16	17	67.77	68.00	1	2,090	0.05%
2019/07/09	13	70.00	14	70.36	70.00	-1	2,063	-0.05%
2019/07/08	1	69.50	1	68.60	69.80	0	2,032	0.00%
2019/07/05	2	68.20	2	68.45	68.60	0	2,008	0.00%
2019/07/04	1	67.60	5	67.60	67.60	-4	1,997	-0.20%
2019/07/03	0	0.00	6	67.55	67.10	-6	1,994	-0.30%
2019/07/02	12	67.68	34	67.32	67.50	-22	2,012	-1.09%
2019/07/01	0	0.00	1	66.80	67.00	-1	2,005	-0.05%
2019/06/28	1	66.00	2	66.45	66.00	-1	2,001	-0.05%
2019/06/27	11	66.80	11	66.75	66.80	0	1,987	0.00%
2019/06/26	1	67.10	0	0.00	67.10	1	1,973	0.05%
2019/06/25	2	68.10	1	68.60	67.70	1	1,965	0.05%
2019/06/24	1	68.30	0	0.00	69.20	1	1,935	0.05%
2019/06/21	0	0.00	23	73.70	73.40	-23	1,889	-1.22%
2019/06/19	1	72.50	3	72.40	72.40	-2	1,868	-0.11%
2019/06/18	10	71.80	18	71.21	71.80	-8	2,009	-0.40%
2019/06/17	12	70.13	3	69.93	70.50	9	1,990	0.45%
2019/06/14	4	68.93	3	69.17	68.90	1	1,964	0.05%
2019/06/13	25	69.34	12	69.59	68.80	13	1,967	0.66%
2019/06/12	12	67.85	14	67.28	69.70	-2	1,949	-0.10%
2019/06/11	7	67.33	7	67.10	67.70	0	1,919	0.00%
2019/06/10	2	68.00	3	68.33	68.00	-1	1,937	-0.05%
2019/06/05	1	66.80	1	67.20	66.10	0	2,015	0.00%
2019/06/03	2	69.05	2	68.05	68.20	0	2,183	0.00%
2019/05/31	4	68.88	3	69.03	68.60	1	2,187	0.05%
2019/05/30	0	0.00	1	68.50	68.90	-1	2,231	-0.04%
2019/05/29	1	67.60	1	68.10	67.60	0	2,294	0.00%
2019/05/28	13	68.23	17	68.45	68.90	-4	2,292	-0.17%
2019/05/27	0	0.00	3	65.57	66.20	-3	2,289	-0.13%
2019/05/22	3	64.60	0	0.00	64.60	3	2,302	0.13%
2019/05/21	17	64.64	0	0.00	64.70	17	2,312	0.74%
2019/05/20	0	0.00	3	65.00	65.00	-3	2,331	-0.13%
2019/05/16	8	66.31	5	66.22	65.50	3	2,368	0.13%
2019/05/15	17	66.22	15	66.53	66.00	2	2,369	0.08%
2019/05/14	5	63.28	11	63.60	65.30	-6	2,374	-0.25%
2019/05/13	3	68.57	6	67.75	65.00	-3	2,366	-0.13%
2019/05/10	19	71.58	18	73.76	71.20	1	2,312	0.04%
2019/05/09	17	76.91	18	78.83	76.40	-1	2,228	-0.04%
2019/05/08	4	77.55	4	76.40	78.00	0	2,178	0.00%
2019/05/07	3	77.57	4	77.35	77.50	-1	2,165	-0.05%
2019/05/06	2	76.90	1	77.40	76.10	1	2,197	0.05%
2019/05/03	7	78.19	10	77.90	78.10	-3	2,216	-0.14%
2019/05/02	0	0.00	2	76.15	77.90	-2	2,177	-0.09%
2019/04/30	2	75.00	1	75.00	75.50	1	2,145	0.05%
2019/04/29	1	75.40	0	0.00	74.60	1	2,176	0.05%
2019/04/26	1	74.20	1	74.80	74.50	0	2,409	0.00%
2019/04/23	4	74.10	4	73.35	74.10	0	2,539	0.00%
2019/04/22	1	74.30	0	0.00	73.50	1	2,534	0.04%
2019/04/19	0	0.00	1	74.20	73.90	-1	2,553	-0.04%
2019/04/18	1	75.40	1	74.90	74.60	0	2,593	0.00%
2019/04/17	3	76.10	1	76.30	75.80	2	2,619	0.08%
2019/04/16	1	75.80	1	75.00	75.80	0	2,659	0.00%
2019/04/15	8	75.29	2	75.15	75.20	6	2,663	0.23%
2019/04/12	1	76.50	0	0.00	76.40	1	2,654	0.04%
2019/04/11	1	76.40	1	76.90	76.40	0	2,660	0.00%
2019/04/10	2	77.20	2	77.30	77.20	0	2,656	0.00%
2019/04/09	4	78.10	4	78.30	78.10	0	2,686	0.00%
2019/04/08	11	78.73	11	78.95	78.60	0	2,744	0.00%
2019/04/02	2	77.30	3	77.70	77.30	-1	2,723	-0.04%
2019/03/29	0	0.00	3	77.33	77.50	-3	2,721	-0.11%
2019/03/28	1	75.90	3	75.80	76.00	-2	2,744	-0.07%
2019/03/26	1	76.60	1	76.40	76.30	0	2,823	0.00%
2019/03/25	3	76.73	3	76.87	76.40	0	2,851	0.00%
2019/03/22	0	0.00	2	79.00	78.10	-2	2,902	-0.07%
2019/03/21	15	80.51	14	80.59	79.20	1	2,870	0.03%
2019/03/20	1	78.10	0	0.00	78.50	1	2,721	0.04%
2019/03/19	1	77.50	1	77.50	77.50	0	2,731	0.00%
2019/03/18	2	77.25	2	77.40	77.30	0	2,780	0.00%
2019/03/15	33	78.91	14	78.74	77.30	19	2,810	0.68%
2019/03/14	8	78.63	6	78.83	78.50	2	2,825	0.07%
2019/03/13	6	78.77	6	78.50	78.30	0	2,905	0.00%
2019/03/12	8	77.96	12	78.48	77.60	-4	2,904	-0.14%
2019/03/11	15	78.11	16	77.47	78.30	-1	2,904	-0.03%
2019/03/08	33	77.79	39	77.75	76.60	-6	2,901	-0.21%
2019/03/07	4	75.95	2	76.50	74.90	2	2,770	0.07%
2019/03/06	1	75.90	1	76.20	75.90	0	2,805	0.00%
2019/03/05	10	75.81	13.1	77.20	75.80	-3.1	2,873	-0.11%
2019/03/04	8	76.21	10	75.79	76.30	-2	2,850	-0.07%
2019/02/27	4	74.35	2	74.20	74.40	2	2,825	0.07%
2019/02/26	4	74.85	4	74.48	74.00	0	2,839	0.00%
2019/02/25	1	73.90	1	74.50	73.90	0	2,855	0.00%
2019/02/22	1	73.80	1	74.00	73.80	0	2,901	0.00%
2019/02/21	1	73.80	5	73.72	73.80	-4	2,933	-0.14%
2019/02/20	6	73.37	2	74.00	72.80	4	2,975	0.13%
2019/02/19	9	73.10	14	72.78	73.50	-5	3,012	-0.17%
2019/02/18	8	71.60	4	71.58	71.50	4	3,041	0.13%
2019/02/15	7	73.00	2	74.70	72.50	5	3,085	0.16%
2019/02/14	2	74.40	4	74.50	74.40	-2	3,133	-0.06%
2019/02/13	11	73.41	9	73.20	73.80	2	3,155	0.06%
2019/02/12	13	73.82	11	73.85	73.30	2	3,316	0.06%
2019/02/11	2	75.05	18	75.54	75.00	-16	3,353	-0.48%
2019/01/30	19	76.05	1	75.90	76.30	18	3,433	0.52%
2019/01/29	3	75.87	1	76.40	76.30	2	3,523	0.06%
2019/01/28	5	75.30	3	75.73	75.50	2	3,617	0.06%
2019/01/25	5	76.30	5	77.04	76.30	0	3,645	0.00%
2019/01/24	9	77.54	9	79.20	77.40	0	3,687	0.00%
2019/01/23	2	78.30	2	77.50	78.30	0	3,698	0.00%
2019/01/22	2	78.00	3	77.47	77.50	-1	3,710	-0.03%
2019/01/21	13	77.29	15	77.17	77.30	-2	3,709	-0.05%
2019/01/18	25	79.00	18	79.69	77.20	7	3,689	0.19%
2019/01/17	10	77.25	14	76.70	78.40	-4	3,472	-0.12%
2019/01/15	0	0.00	11	74.37	74.40	-11	3,390	-0.32%
2019/01/14	1	73.60	1	73.70	73.60	0	3,432	0.00%
2019/01/11	9	73.13	20	73.31	73.50	-11	3,444	-0.32%
2019/01/10	12	73.66	13	74.25	73.70	-1	3,425	-0.03%
2019/01/09	8	76.90	6	76.88	76.70	2	3,393	0.06%
2019/01/08	8	76.74	6	76.00	76.10	2	3,392	0.06%
2019/01/07	2	75.80	14	75.76	75.80	-12	3,376	-0.36%
2019/01/04	11.3	73.59	3	74.03	74.50	8.3	3,456	0.24%
2019/01/03	2	74.45	9	75.54	74.40	-7	3,460	-0.20%
2019/01/02	4	74.53	2	75.20	74.80	2	3,470	0.06%
2018/12/28	14	74.94	7	75.54	75.00	7	3,484	0.20%
2018/12/27	7	76.74	16	76.51	76.50	-9	3,484	-0.26%
2018/12/26	7	74.36	6	75.53	74.00	1	3,427	0.03%
2018/12/25	2	74.05	1	73.90	74.70	1	3,416	0.03%
2018/12/24	7	75.27	4	76.35	75.40	3	3,407	0.09%
2018/12/22	4	76.25	5	76.12	75.80	-1	3,409	-0.03%
2018/12/21	3	75.83	12	75.48	76.10	-9	3,426	-0.26%
2018/12/20	4	73.93	1	75.50	73.90	3	3,477	0.09%
2018/12/19	13	75.28	8	76.43	74.80	5	3,462	0.14%
2018/12/18	5	78.54	3	78.70	77.70	2	3,436	0.06%
2018/12/17	13	79.44	17	79.78	78.70	-4	3,408	-0.12%
2018/12/14	5	78.20	5	77.72	78.10	0	3,350	0.00%
2018/12/13	8	77.85	7	78.49	77.80	1	3,345	0.03%
2018/12/12	4	78.35	6	78.68	78.10	-2	3,326	-0.06%
2018/12/11	8	78.20	8	78.81	78.20	0	3,336	0.00%
2018/12/10	5	76.36	6	75.93	77.00	-1	3,333	-0.03%
2018/12/07	1	75.40	9	75.06	75.70	-8	3,292	-0.24%
2018/12/06	8	75.60	1	78.90	73.00	7	3,261	0.21%
2018/12/05	10	75.80	5	77.32	78.00	5	3,165	0.16%
2018/12/04	7	77.10	7.2	77.72	77.10	-0.2	3,163	-0.01%
2018/12/03	10	77.82	9	77.70	77.90	1	3,156	0.03%
2018/11/30	3	76.00	5	75.20	76.00	-2	3,114	-0.06%
2018/11/29	8	74.53	7	76.23	74.30	1	3,089	0.03%
2018/11/28	12	74.08	12	73.28	74.00	0	3,045	0.00%
2018/11/27	9	71.92	10	71.59	72.10	-1	2,998	-0.03%
2018/11/26	4	70.30	10	69.45	71.50	-6	2,978	-0.20%
2018/11/23	0	0.00	3	68.30	68.40	-3	2,966	-0.10%
2018/11/22	2	71.85	5	70.30	69.30	-3	3,072	-0.10%
2018/11/21	2	70.90	1	71.10	71.70	1	3,042	0.03%
2018/11/19	5	68.60	7	67.79	69.30	-2	2,978	-0.07%
2018/11/16	8	66.80	7	67.64	66.80	1	2,939	0.03%
2018/11/15	13	66.97	9	66.68	67.10	4	2,920	0.14%
2018/11/14	15	65.88	17	66.72	65.50	-2	2,898	-0.07%
2018/11/13	15	64.75	10	63.60	66.20	5	2,870	0.17%
2018/11/12	9	64.37	7	64.77	64.40	2	2,895	0.07%
2018/11/09	10	65.72	4	65.08	65.30	6	2,911	0.21%
2018/11/08	8	63.78	9	64.81	63.20	-1	2,768	-0.04%
2018/11/07	10	63.33	11	62.52	64.20	-1	2,763	-0.04%
2018/11/06	4	62.25	12	62.28	61.50	-8	2,824	-0.28%
2018/11/05	4	62.15	13	62.09	61.60	-9	3,068	-0.29%
2018/11/02	1	60.30	1	60.80	59.10	0	3,064	0.00%
2018/11/01	2	57.95	3	57.47	59.10	-1	3,096	-0.03%
2018/10/31	0	0.00	71	53.89	56.90	-71	3,100	-2.29%
2018/10/30	2	53.10	8	52.50	52.00	-6	3,059	-0.20%
2018/10/29	0	0.00	2	53.70	53.20	-2	3,073	-0.07%
2018/10/26	3	56.03	0	0.00	55.40	3	3,076	0.10%
2018/10/25	0	0.00	10	54.90	55.10	-10	3,081	-0.32%
2018/10/24	1	56.10	3	57.00	56.60	-2	3,095	-0.06%
2018/10/23	9	58.86	0	0.00	57.60	9	3,109	0.29%
2018/10/22	3	58.30	1	59.20	59.50	2	3,102	0.06%
2018/10/19	0	0.00	2	54.80	55.90	-2	3,074	-0.07%
2018/10/16	0	0.00	3	55.97	55.70	-3	3,129	-0.10%
2018/10/15	25	54.86	24	54.13	54.50	1	3,111	0.03%
2018/10/12	4	53.00	2	53.80	54.20	2	3,089	0.06%
2018/10/05	2	65.45	10	63.73	62.80	-8	3,024	-0.26%
2018/10/04	0	0.00	1	67.30	67.00	-1	3,004	-0.03%
2018/10/01	0	0.00	2	69.00	69.10	-2	3,091	-0.06%
2018/09/28	9	69.89	3	70.53	69.40	6	3,137	0.19%
2018/09/27	3	70.50	2	70.55	69.80	1	3,194	0.03%
2018/09/26	4	68.55	2	68.50	69.00	2	3,150	0.06%
2018/09/25	2	68.30	2	68.85	68.00	0	3,177	0.00%
2018/09/21	0	0.00	1	67.90	67.50	-1	3,171	-0.03%
2018/09/20	1	67.70	25	68.06	67.30	-24	3,181	-0.75%
2018/09/19	0	0.00	2	69.00	69.00	-2	3,195	-0.06%
2018/09/18	1	68.30	1	67.90	68.20	0	3,231	0.00%
2018/09/17	1	69.40	1	69.30	68.80	0	3,239	0.00%
2018/09/14	0	0.00	4	67.68	68.70	-4	3,239	-0.12%
2018/09/11	4	66.20	2	66.00	66.80	2	3,308	0.06%
2018/09/10	0	0.00	1	64.80	65.00	-1	3,350	-0.03%
2018/09/07	2	66.65	2	66.40	66.60	0	3,380	0.00%
2018/09/06	1	68.40	1	68.10	68.10	0	3,680	0.00%
2018/09/05	1	68.70	0	0.00	67.60	1	4,069	0.02%
2018/09/04	1	68.40	3	68.30	68.90	-2	4,115	-0.05%
2018/08/31	1	70.00	2	69.20	70.00	-1	4,264	-0.02%
2018/08/30	7	69.37	4	69.70	69.40	3	4,345	0.07%
2018/08/29	8	67.80	6	67.98	69.20	2	4,462	0.04%
2018/08/28	1	73.10	1	73.60	71.70	0	4,382	0.00%
2018/08/24	0	0.00	1	72.60	72.60	-1	4,492	-0.02%
2018/08/23	1	74.20	1	74.60	72.70	0	4,622	0.00%
2018/08/22	24	76.05	76	75.81	74.00	-52	4,731	-1.10%
2018/08/21	3	75.53	13	75.91	76.50	-10	4,873	-0.21%
2018/08/20	5	75.42	2	75.70	75.60	3	5,106	0.06%
2018/08/17	65	75.19	17	76.44	74.70	48	5,578	0.86%
2018/08/16	15	74.70	1	74.70	74.70	14	5,763	0.24%
2018/08/15	2	75.85	4	75.65	75.30	-2	5,826	-0.03%
2018/08/14	0	0.00	3	75.10	75.30	-3	6,040	-0.05%
2018/08/13	32	72.63	60	73.65	74.20	-28	6,279	-0.45%
2018/08/10	8	76.70	26	75.37	72.10	-18	6,857	-0.26%
2018/08/09	5	75.80	21	74.49	75.70	-16	6,825	-0.23%
2018/08/08	7	74.49	0	0.00	74.50	7	6,894	0.10%
2018/08/07	3	73.40	2	73.10	73.90	1	6,879	0.01%
2018/08/06	16	71.67	1	72.00	72.00	15	6,837	0.22%
2018/08/03	3	70.60	0	0.00	71.60	3	6,880	0.04%
2018/08/02	0	0.00	3	69.63	68.90	-3	6,983	-0.04%
2018/08/01	1	71.50	6	71.27	71.00	-5	6,988	-0.07%
2018/07/31	0	0.00	2	71.40	71.40	-2	7,005	-0.03%
2018/07/30	0	0.00	16	70.82	70.40	-16	7,019	-0.23%
2018/07/27	7	70.63	3	70.90	70.30	4	7,055	0.06%
2018/07/26	3	70.00	7	70.07	70.20	-4	7,211	-0.06%
2018/07/25	0	0.00	2	70.50	69.40	-2	7,276	-0.03%
2018/07/24	2	68.00	3	68.80	68.90	-1	7,359	-0.01%
2018/07/23	3	66.80	3	66.67	66.50	0	7,377	0.00%
2018/07/20	0	0.00	2	69.10	68.10	-2	7,387	-0.03%
2018/07/19	1	69.30	1	68.90	69.10	0	7,408	0.00%
2018/07/18	0	0.00	1	69.70	68.70	-1	7,475	-0.01%
2018/07/17	2	70.05	4	69.50	69.50	-2	7,488	-0.03%
2018/07/16	0	0.00	1	70.60	70.50	-1	7,516	-0.01%
2018/07/13	7	71.26	6	71.28	70.90	1	7,530	0.01%
2018/07/12	1	70.20	8	69.61	69.60	-7	7,555	-0.09%
2018/07/11	2	69.80	1	69.30	69.30	1	7,670	0.01%
2018/07/10	5	69.42	2	69.80	70.20	3	7,735	0.04%
2018/07/09	4	68.73	1	68.10	70.00	3	7,722	0.04%
2018/07/06	4	67.68	1	68.50	68.50	3	7,741	0.04%
2018/07/05	9	68.08	16	67.96	66.10	-7	7,699	-0.09%
2018/07/04	18	70.97	8	70.40	70.40	10	7,711	0.13%
2018/07/03	9	72.83	4	72.45	72.40	5	7,721	0.06%
2018/07/02	2	77.15	1	75.10	75.00	1	7,740	0.01%
2018/06/29	3	76.10	1	76.00	77.30	2	7,766	0.03%
2018/06/28	10	77.10	6	75.33	75.20	4	7,827	0.05%
2018/06/27	6	77.92	5	78.36	76.30	1	7,895	0.01%
2018/06/25	6	76.45	3	76.23	76.30	3	7,899	0.04%
2018/06/21	1	77.00	4	76.18	75.80	-3	7,918	-0.04%
2018/06/20	9	75.68	22	75.25	75.30	-13	7,923	-0.16%
2018/06/19	73	78.60	10	78.61	77.50	63	7,879	0.80%
2018/06/15	7	79.37	5	79.04	79.30	2	7,875	0.03%
2018/06/14	61	81.12	57	80.38	79.00	4	7,838	0.05%
2018/06/13	44	82.54	48	82.84	82.70	-4	7,564	-0.05%
2018/06/12	1	79.20	5	78.30	77.70	-4	7,416	-0.05%
2018/06/11	13	77.98	4	77.23	77.70	9	7,395	0.12%
2018/06/08	27	79.19	14	80.16	79.30	13	7,358	0.18%
2018/06/07	4	79.60	2	80.80	79.00	2	7,350	0.03%
2018/06/06	6	80.35	23	79.67	81.00	-17	7,473	-0.23%
2018/06/05	8	77.51	0	0.00	77.20	8	7,371	0.11%
2018/06/04	2	78.25	10	79.31	77.90	-8	7,364	-0.11%
2018/06/01	1	76.60	10	76.90	77.50	-9	7,330	-0.12%
2018/05/31	18	77.36	20	78.91	76.60	-2	7,360	-0.03%
2018/05/30	12	78.43	7	78.39	78.30	5	7,275	0.07%
2018/05/29	11	78.04	8	79.30	77.70	3	7,266	0.04%
2018/05/28	7	82.81	21	81.09	80.70	-14	7,153	-0.20%
2018/05/25	107	82.86	50	83.09	82.00	57	6,946	0.82%	大買/
2018/05/24	16	79.41	16	79.24	78.90	0	6,501	0.00%
2018/05/23	4	77.68	4	77.90	77.70	0	6,350	0.00%
2018/05/22	6	77.85	42	77.43	77.80	-36	6,445	-0.56%
2018/05/21	49	78.30	42	77.84	76.00	7	6,596	0.11%
2018/05/18	63	78.55	94	77.47	77.00	-31	6,560	-0.47%
2018/05/17	16	72.81	15	73.91	75.00	1	5,997	0.02%
2018/05/16	6	67.97	9	68.08	68.20	-3	5,804	-0.05%
2018/05/15	6	66.35	5	65.84	65.30	1	5,714	0.02%
2018/05/14	3	64.30	1	64.70	64.30	2	5,849	0.03%
2018/05/11	14	66.11	8	65.71	65.30	6	5,881	0.10%
2018/05/10	29	65.51	16	65.17	65.30	13	5,889	0.22%
2018/05/09	1	61.00	2	61.70	61.90	-1	5,813	-0.02%
2018/05/08	2	60.90	0	0.00	61.00	2	5,856	0.03%
2018/05/07	2	60.15	3	60.60	60.50	-1	5,994	-0.02%
2018/05/04	7	62.43	23	62.96	61.30	-16	6,015	-0.27%
2018/05/03	7	64.20	10	64.54	62.50	-3	6,039	-0.05%
2018/05/02	24	65.28	4	65.88	64.40	20	6,126	0.33%
2018/04/30	7	65.13	14	63.33	65.60	-7	6,211	-0.11%
2018/04/27	12	59.21	27	59.51	59.70	-15	6,243	-0.24%
2018/04/26	9	61.34	2	62.40	59.70	7	6,375	0.11%
2018/04/25	6	62.08	16	61.08	61.90	-10	6,572	-0.15%
2018/04/24	10	62.65	6	61.78	60.90	4	6,863	0.06%
2018/04/20	0	0.00	3	66.10	66.50	-3	7,042	-0.04%
2018/04/19	1	64.80	2	65.30	65.00	-1	7,113	-0.01%
2018/04/18	9	63.74	2	64.10	65.30	7	7,182	0.10%
2018/04/17	26	65.15	11	65.96	62.70	15	7,295	0.21%
2018/04/16	8	68.70	0	0.00	68.60	8	7,952	0.10%
2018/04/13	1	70.70	0	0.00	71.00	1	8,232	0.01%
2018/04/12	3	71.30	2	71.15	71.20	1	8,421	0.01%
2018/04/11	5	73.30	0	0.00	73.40	5	8,610	0.06%
2018/04/10	3	75.17	25	75.18	73.00	-22	8,841	-0.25%
2018/04/09	9	78.71	1	78.80	78.60	8	9,170	0.09%
2018/04/03	3	75.57	0	0.00	77.60	3	9,399	0.03%
2018/04/02	3	76.60	3	76.07	75.20	0	9,485	0.00%
2018/03/31	2	78.80	0	0.00	77.80	2	9,577	0.02%
2018/03/30	4	77.18	13	77.55	77.90	-9	9,588	-0.09%
2018/03/29	9	75.39	6	75.67	75.40	3	9,678	0.03%
2018/03/28	2	75.70	2	75.65	75.30	0	9,808	0.00%
2018/03/27	2	76.00	2	76.10	75.50	0	10,046	0.00%
2018/03/26	5	73.92	3	74.20	75.40	2	10,346	0.02%
2018/03/23	21	72.41	8	71.78	72.20	13	10,551	0.12%
2018/03/22	2	74.85	6	75.75	73.90	-4	10,999	-0.04%
2018/03/21	1	76.60	6	76.00	75.00	-5	11,374	-0.04%
2018/03/20	0	0.00	6	76.83	76.20	-6	11,874	-0.05%
2018/03/19	4	77.73	10	77.49	77.60	-6	12,290	-0.05%
2018/03/16	16	78.24	6	78.65	77.10	10	12,824	0.08%
2018/03/15	3	74.90	4	75.00	74.60	-1	13,107	-0.01%
2018/03/14	11	75.59	2	74.90	74.50	9	13,477	0.07%
2018/03/13	5	74.32	7	74.80	74.00	-2	13,774	-0.01%
2018/03/12	20	74.99	34	75.29	74.30	-14	14,048	-0.10%
2018/03/09	7	70.94	10	71.10	71.10	-3	14,149	-0.02%
2018/03/08	7	70.26	2	70.40	70.80	5	14,178	0.04%
2018/03/07	4	70.55	11	69.87	69.40	-7	14,177	-0.05%
2018/03/06	5	69.94	8	71.23	70.30	-3	14,184	-0.02%
2018/03/05	3	71.27	0	0.00	70.70	3	14,144	0.02%
2018/03/02	23	73.46	24	72.57	72.10	-1	14,190	-0.01%
2018/03/01	2	72.40	3	70.97	72.00	-1	14,156	-0.01%
2018/02/27	12	71.68	4	71.65	71.10	8	14,174	0.06%
2018/02/26	8	72.19	4	71.93	71.30	4	14,159	0.03%
2018/02/23	8	71.98	8	72.49	72.30	0	14,191	0.00%
2018/02/22	28	70.54	14	69.90	71.30	14	14,195	0.10%
2018/02/21	28	72.36	43	72.87	71.10	-15	14,417	-0.10%
2018/02/12	5	77.18	12	77.90	74.90	-7	14,270	-0.05%
2018/02/09	13	76.47	14	79.34	80.70	-1	14,139	-0.01%
2018/02/08	26	79.99	10	78.60	79.80	16	14,146	0.11%
2018/02/07	6	84.77	8	84.18	82.10	-2	14,362	-0.01%
2018/02/06	9	81.64	30.1	81.95	82.60	-21.1	14,472	-0.15%
2018/02/05	5	81.22	1	84.00	86.40	4	14,630	0.03%
2018/02/02	13	84.79	10	84.00	83.50	3	14,973	0.02%
2018/02/01	2	83.60	0	0.00	83.50	2	15,549	0.01%
2018/01/31	3	83.13	15	82.83	83.10	-12	15,887	-0.08%
2018/01/30	1	87.50	17	86.31	83.50	-16	16,088	-0.10%
2018/01/29	13	87.25	7	86.77	87.70	6	15,949	0.04%
2018/01/26	1	86.40	5	86.52	86.70	-4	15,963	-0.03%
2018/01/25	19	89.06	47	90.16	86.70	-28	16,193	-0.17%
2018/01/24	5	88.44	22	88.35	89.00	-17	15,973	-0.11%
2018/01/23	9	86.33	26	86.38	87.30	-17	15,877	-0.11%
2018/01/22	11	87.19	15	87.33	86.50	-4	15,761	-0.03%
2018/01/19	62	86.34	5	85.26	86.50	57	15,617	0.36%
2018/01/18	9	85.97	43	86.22	85.30	-34	15,479	-0.22%
2018/01/17	24	82.05	2	81.95	81.80	22	15,219	0.14%
2018/01/16	42	80.75	8	81.58	81.90	34	15,274	0.22%
2018/01/15	3	82.47	5	82.42	82.80	-2	15,235	-0.01%
2018/01/12	6	82.57	3	82.50	82.10	3	15,204	0.02%
2018/01/11	6	83.00	20	82.63	81.50	-14	15,228	-0.09%
2018/01/10	70	86.38	47	83.39	83.00	23	15,164	0.15%
2018/01/09	33	91.75	15	93.18	85.00	18	14,413	0.12%
2018/01/08	24	95.58	49	94.85	94.20	-25	14,090	-0.18%
2018/01/05	35	94.80	41	93.02	93.90	-6	13,981	-0.04%
2018/01/04	8	91.00	10	90.45	92.30	-2	13,846	-0.01%
2018/01/03	47	94.11	32	93.02	89.70	15	13,736	0.11%
2018/01/02	9	87.71	24	91.38	92.70	-15	13,457	-0.11%