橘子 (6180)-元大-南屯券商分點個股進出

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

橘子

(6180)

可現股當沖

股價
87.3
漲跌
▼1.1
漲幅
-1.24%
成交量
2,306張
產業
上櫃文化創意指數
509人加入追蹤

立即追蹤
本地時間:14:30

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-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯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
2024/12/03	5	87.50	1	89.00	87.30	4	1,111	0.36%
2024/12/02	4	89.15	4.1	88.23	88.40	-0.1	1,080	-0.01%
2024/11/29	3	87.74	11	87.33	86.40	-8	1,022	-0.78%
2024/11/28	5.1	81.81	0	0.00	82.50	5.1	933	0.55%
2024/11/27	2	82.70	3	82.50	82.10	-1	930	-0.11%
2024/11/26	1	84.00	0	0.00	84.50	1	925	0.11%
2024/11/22	0	0.00	3	84.03	84.30	-3	922	-0.33%
2024/11/20	2	82.55	2	82.65	82.50	0	895	0.00%
2024/11/19	0	82.90	3	82.70	83.30	-3	891	-0.33%
2024/11/18	0	0.00	0	82.80	82.40	0	894	0.00%
2024/11/15	1.5	84.36	0	83.80	84.90	1.5	880	0.17%
2024/11/14	3	84.06	2	83.55	84.00	1	834	0.12%
2024/11/13	6	82.58	1	82.30	82.00	5	789	0.63%
2024/11/12	4	81.50	3	82.23	82.50	1	768	0.13%
2024/11/11	1	81.61	4	81.98	82.00	-3	752	-0.40%
2024/11/08	5	81.46	3	81.77	80.70	2	760	0.26%
2024/11/07	3	80.37	3	80.87	80.20	0	759	0.00%
2024/11/06	0	0.00	1	79.50	78.60	-1	800	-0.12%
2024/11/04	0	0.00	1	79.41	79.30	-1	832	-0.12%
2024/11/01	3	79.80	0	0.00	80.20	3	853	0.35%
2024/10/30	4	79.63	3	79.97	78.90	1	846	0.12%
2024/10/29	4	80.05	2	80.35	80.10	2	834	0.24%
2024/10/28	0	79.40	0	0.00	79.80	0	818	0.00%
2024/10/25	1	80.20	0	79.60	80.20	1	818	0.12%
2024/10/24	1	78.50	0	78.50	78.70	1	821	0.12%
2024/10/23	0	77.80	0	77.60	77.60	0	812	0.00%
2024/10/17	0	77.60	0	0.00	76.80	0	877	0.00%
2024/10/16	0	0.00	0	76.90	76.60	0	882	0.00%
2024/10/15	0.1	76.90	0	0.00	76.60	0.1	895	0.01%
2024/10/14	0	0.00	1	77.60	77.10	-1	901	-0.11%
2024/10/11	1	77.80	0	0.00	77.80	1	907	0.11%
2024/10/09	0	0.00	0	78.40	78.10	0	915	0.00%
2024/10/04	0	79.10	0	0.00	77.60	0	954	0.00%
2024/09/20	0	0.00	1	78.60	78.70	-1	1,016	-0.10%
2024/09/19	2	78.40	0	78.30	78.40	2	1,026	0.19%
2024/09/18	1	78.30	0	0.00	78.00	1	1,060	0.09%
2024/09/16	0	78.70	1	78.50	78.70	-1	1,076	-0.09%
2024/09/13	0	77.15	0	0.00	77.60	0	1,091	0.00%
2024/09/12	0	0.00	0	76.40	76.40	0	1,132	0.00%
2024/09/11	0	76.00	0	0.00	75.60	0	1,280	0.00%
2024/09/06	0	76.40	0	0.00	76.40	0	1,341	0.00%
2024/09/03	0	0.00	1	78.30	78.40	-1	1,405	-0.07%
2024/09/02	0	0.00	0	78.90	78.80	0	1,415	0.00%
2024/08/30	0	79.40	0	0.00	79.20	0	1,437	0.00%
2024/08/28	0	0.00	0	79.00	79.20	0	1,492	0.00%
2024/08/27	0	78.80	0	0.00	78.70	0	1,501	0.00%
2024/08/26	0.2	78.40	0	0.00	77.90	0.2	1,545	0.01%
2024/08/21	0	78.40	0	0.00	78.20	0	1,575	0.00%
2024/08/19	0	0.00	0	78.70	79.00	0	1,585	0.00%
2024/08/16	0.5	78.01	0	0.00	77.90	0.5	1,575	0.03%
2024/08/15	2	77.80	0	0.00	77.80	2	1,577	0.13%
2024/08/14	0.2	78.90	0	78.50	78.40	0.2	1,584	0.01%
2024/08/13	2	78.70	0	0.00	78.70	2	1,587	0.13%
2024/08/12	2.3	78.67	2	78.70	78.90	0.3	1,599	0.02%
2024/08/09	4	77.43	0	76.70	76.50	4	1,655	0.24%
2024/08/08	2	77.85	1	77.90	77.80	1	1,748	0.06%
2024/08/07	0	0.00	1	72.30	75.30	-1	1,724	-0.06%
2024/08/06	0	69.90	0	0.00	69.90	0	1,736	0.00%
2024/08/05	1	69.80	0	0.00	69.30	1	1,788	0.06%
2024/08/02	0	0.00	0.1	75.90	75.10	-0.1	1,795	0.00%
2024/07/30	1	76.40	5	75.80	76.60	-4	1,939	-0.21%
2024/07/29	7	75.59	2	75.80	75.00	5	1,953	0.26%
2024/07/12	1	77.00	0	0.00	77.30	1	1,873	0.05%
2024/07/11	0	77.80	0	0.00	77.80	0	1,865	0.00%
2024/07/10	1	76.80	0	77.00	76.90	1	1,872	0.05%
2024/07/08	1.1	79.94	25	79.81	80.10	-24	1,845	-1.30%
2024/07/04	0.1	81.20	0	0.00	80.80	0.1	1,840	0.00%
2024/07/03	3	81.86	0	0.00	81.50	3	1,825	0.17%
2024/06/28	2	83.20	0	83.50	83.20	2	1,797	0.11%
2024/06/27	2	83.70	0	0.00	83.30	2	1,795	0.11%
2024/06/26	4	83.40	0	0.00	83.70	4	1,782	0.22%
2024/06/25	1	83.30	0	0.00	83.30	1	1,783	0.06%
2024/06/24	0	0.00	0.1	82.80	82.80	-0.1	1,774	-0.01%
2024/06/19	0	0.00	0	85.90	85.80	0	1,727	0.00%
2024/06/18	0	0.00	5.1	89.65	87.40	-5.1	1,689	-0.30%
2024/06/17	4	84.45	0	0.00	84.30	4	1,549	0.26%
2024/06/14	4	85.15	0	0.00	85.80	4	1,529	0.26%
2024/06/13	0.1	86.60	0	0.00	86.40	0.1	1,514	0.01%
2024/06/12	0	0.00	4	85.55	86.30	-4	1,511	-0.26%
2024/06/11	0.1	82.97	0	0.00	82.50	0.1	1,489	0.00%
2024/06/07	0	84.90	0	0.00	84.90	0	1,480	0.00%
2024/06/06	2.1	84.06	1	85.00	84.80	1.1	1,515	0.07%
2024/06/05	15	85.77	0	85.10	85.00	15	1,589	0.94%
2024/06/04	1	86.30	0	0.00	86.50	1	1,595	0.06%
2024/06/03	0	0.00	3	83.77	85.00	-3	1,590	-0.19%
2024/05/31	1	84.50	6	83.97	84.40	-5	1,579	-0.32%
2024/05/30	2	85.10	4	85.15	84.10	-2	1,574	-0.13%
2024/05/29	0	0.00	1	83.00	84.30	-1	1,524	-0.07%
2024/05/28	0	81.90	0	0.00	81.40	0	1,506	0.00%
2024/05/27	0	0.00	3	82.27	82.10	-3	1,499	-0.20%
2024/05/24	5	83.00	0	0.00	83.00	5	1,494	0.33%
2024/05/23	0	82.98	0	0.00	82.40	0	1,493	0.00%
2024/05/22	0	0.00	4	84.28	84.60	-4	1,476	-0.27%
2024/05/21	0.2	83.70	1	84.20	84.40	-0.8	1,474	-0.05%
2024/05/20	0	83.50	5	83.90	83.90	-5	1,469	-0.34%
2024/05/16	1	83.20	0	0.00	84.70	1	1,457	0.07%
2024/05/15	4	83.75	0.1	84.20	84.20	3.9	1,438	0.27%
2024/05/14	4	86.02	2.8	86.69	87.50	1.3	1,416	0.09%
2024/05/10	0	0.00	3	81.57	82.00	-3	1,316	-0.23%
2024/05/09	6.3	82.22	13.2	81.57	81.10	-6.9	1,389	-0.50%
2024/05/08	0	0.00	2	80.20	80.40	-2	1,434	-0.14%
2024/05/07	0.1	78.80	0.1	78.90	78.70	0	1,421	0.00%
2024/05/06	9	80.27	38	79.79	77.90	-29	1,402	-2.07%
2024/05/03	31.5	80.48	4	79.87	79.70	27.5	1,338	2.05%
2024/05/02	2	77.60	4	77.60	78.00	-2	1,286	-0.16%
2024/04/29	1	76.20	1	76.50	75.80	0	1,290	0.00%
2024/04/25	0.6	72.80	0	0.00	72.20	0.6	1,273	0.05%
2024/04/19	1	70.50	0	0.00	70.50	1	1,289	0.08%
2024/04/17	1	71.89	0	0.00	71.90	1	1,285	0.08%
2024/04/15	1	73.50	0	0.00	73.10	1	1,275	0.08%
2024/04/12	2	74.60	0	0.00	74.70	2	1,275	0.16%
2024/04/09	7	73.61	0	0.00	73.10	7	1,375	0.51%
2024/04/03	0.2	73.40	0	0.00	73.20	0.2	1,379	0.01%
2024/04/02	0	73.50	0	0.00	73.30	0	1,382	0.00%
2024/03/29	0	72.90	0	0.00	72.80	0	1,374	0.00%
2024/03/15	1	74.50	0	0.00	73.90	1	1,420	0.07%
2024/03/14	0	0.00	2.2	76.56	75.50	-2.2	1,436	-0.15%
2024/03/12	1.2	77.17	0	77.20	76.90	1.1	1,427	0.08%
2024/03/11	1	75.13	5	76.68	76.70	-4	1,408	-0.28%
2024/03/08	3	74.10	1.1	72.82	73.10	2	1,349	0.14%
2024/03/07	3	73.40	4	73.60	73.80	-1	1,339	-0.07%
2024/03/05	1	72.10	0	0.00	71.90	1	1,432	0.07%
2024/02/27	1.1	69.62	0	0.00	69.60	1.1	1,460	0.07%
2024/02/21	2	70.60	0	0.00	70.50	2	1,455	0.14%
2024/02/20	3	70.64	0	0.00	70.40	3	1,453	0.21%
2024/02/16	0.1	71.30	0	0.00	71.90	0.1	1,430	0.01%
2024/02/15	2	71.60	1	70.00	71.30	1	1,419	0.07%
2024/02/02	2	74.75	1	75.50	75.10	1	1,349	0.07%
2024/02/01	1	77.41	24	76.89	77.80	-23	1,290	-1.78%
2024/01/31	22	77.62	8.3	76.81	77.30	13.7	1,198	1.15%
2024/01/26	2	73.45	1	74.00	73.50	1	1,082	0.09%
2024/01/25	5.1	73.88	12	73.60	73.50	-7	1,076	-0.65%
2024/01/24	17	76.92	15	75.89	75.00	2	1,060	0.19%
2024/01/23	8	75.93	0	0.00	75.90	8	1,023	0.78%
2024/01/22	0	0.00	4	76.10	75.70	-4	1,013	-0.39%
2024/01/19	0	0.00	1	74.00	74.30	-1	995	-0.10%
2024/01/18	0.1	73.10	0	0.00	72.80	0.1	993	0.01%
2024/01/12	0	0.00	1	74.20	74.20	-1	975	-0.10%
2024/01/11	0.1	74.90	0	0.00	75.00	0.1	973	0.01%
2024/01/10	0	73.60	0	0.00	73.90	0	966	0.00%
2024/01/09	0.1	73.60	0	0.00	73.80	0.1	962	0.01%
2024/01/05	0	74.70	0	0.00	74.10	0	954	0.00%
2024/01/04	5.3	76.72	5	74.96	74.80	0.3	943	0.03%
2024/01/03	5.1	76.43	7	76.09	76.90	-2	875	-0.22%
2024/01/02	1	74.40	0	0.00	74.00	1	819	0.12%
2023/12/27	1.1	73.71	0	0.00	74.00	1.1	801	0.13%
2023/12/25	2	72.35	8	72.90	72.80	-6	789	-0.76%
2023/12/21	1	72.60	1	73.20	73.20	0	767	0.00%
2023/12/19	1	73.60	6	72.97	73.00	-5	752	-0.66%
2023/12/18	9	74.77	2	75.10	74.00	7	741	0.94%
2023/12/14	1	75.60	2	75.50	75.40	-1	711	-0.14%
2023/12/13	4	76.08	2	76.10	76.00	2	697	0.29%
2023/12/12	10	76.80	0	0.00	75.80	10	685	1.46%
2023/12/11	0.1	76.90	3.9	77.00	76.60	-3.8	663	-0.57%
2023/12/08	0.2	75.15	0	0.00	75.20	0.2	623	0.03%
2023/12/07	0.1	75.30	0	0.00	75.40	0.1	613	0.02%
2023/12/06	3	74.67	2	73.70	73.70	1	595	0.17%
2023/12/05	0	73.90	0	0.00	75.40	0	571	0.01%
2023/12/04	0.6	75.94	0	0.00	75.40	0.6	544	0.10%
2023/12/01	3	77.03	2	77.65	76.00	1	525	0.19%
2023/11/30	3	75.59	4	76.68	76.80	-1	462	-0.21%
2023/11/29	1	73.50	7	74.01	74.40	-6	381	-1.57%
2023/11/28	0	0.00	1	72.80	71.50	-1	342	-0.29%
2023/11/27	1	71.60	0	0.00	70.70	1	333	0.30%
2023/11/24	0	71.50	0	0.00	71.30	0	334	0.00%
2023/11/22	1	71.20	0	0.00	71.70	1	329	0.30%
2023/11/10	0	0.00	1	70.60	70.40	-1	316	-0.32%
2023/11/07	1	70.00	0	0.00	69.80	1	304	0.33%
2023/10/13	3	66.10	3	65.53	65.60	0	546	0.00%
2023/10/12	0.1	66.50	0	0.00	66.40	0.1	556	0.01%
2023/10/06	0.2	66.60	0	0.00	66.90	0.2	597	0.03%
2023/10/03	0	66.40	0	0.00	66.00	0	654	0.00%
2023/09/20	1	66.40	0	0.00	66.20	1	926	0.11%
2023/09/14	0	0.00	1	66.30	67.20	-1	1,259	-0.08%
2023/09/11	0	0.00	0	66.80	66.50	0	1,312	0.00%
2023/08/31	1	66.80	0	0.00	67.80	1	1,535	0.07%
2023/08/08	1.1	66.52	0	0.00	67.00	1.1	2,244	0.05%
2023/08/07	2	69.20	0	0.00	69.10	2	2,240	0.09%
2023/08/02	3	70.03	1	71.10	70.00	2	2,259	0.09%
2023/08/01	7	70.60	0	0.00	70.90	7	2,275	0.31%
2023/07/31	4.5	70.72	0	0.00	70.60	4.5	2,297	0.20%
2023/07/28	0	0.00	1	76.80	76.80	-1	2,284	-0.04%
2023/07/27	1	74.60	0	0.00	75.40	1	2,277	0.04%
2023/07/26	1	74.20	0	0.00	74.20	1	2,261	0.04%
2023/07/25	1	73.60	0	0.00	74.90	1	2,268	0.04%
2023/07/24	1.1	73.90	0	0.00	73.70	1.1	2,257	0.05%
2023/07/19	2	77.90	0	0.00	77.20	2	2,234	0.09%
2023/07/18	2	78.55	1	78.20	78.10	1	2,240	0.04%
2023/07/14	1	78.50	0	0.00	78.70	1	2,241	0.04%
2023/07/13	0	0.00	0	79.30	78.80	0	2,252	0.00%
2023/07/12	0	0.00	1	79.20	77.60	-1	2,269	-0.04%
2023/07/11	2	78.60	0	0.00	78.70	2	2,272	0.09%
2023/07/10	1.3	78.88	0	0.00	78.00	1.3	2,283	0.06%
2023/07/07	1.2	79.62	0	0.00	79.70	1.2	2,283	0.05%
2023/07/06	1	83.00	1	80.80	80.60	0	2,268	0.00%
2023/07/05	1	81.02	2	81.45	81.80	-1	2,230	-0.04%
2023/07/04	2.3	80.43	4	80.53	80.40	-1.7	2,212	-0.08%
2023/07/03	3.3	80.65	0	0.00	80.70	3.3	2,216	0.15%
2023/06/29	0.1	81.90	0	0.00	82.70	0.1	2,198	0.00%
2023/06/28	7	83.23	5	82.36	82.30	2	2,201	0.09%
2023/06/27	18	86.11	30.5	84.50	83.30	-12.5	2,149	-0.58%
2023/06/26	1.1	80.97	6	83.20	82.50	-4.9	1,945	-0.25%
2023/06/21	1	81.50	6	80.80	81.30	-5	1,919	-0.26%
2023/06/20	5	82.16	8	82.02	81.40	-3	1,938	-0.15%
2023/06/19	0	0.00	0	80.50	81.30	0	1,910	0.00%
2023/06/16	5	80.04	0	0.00	80.50	5	1,926	0.26%
2023/06/15	4	79.13	3	79.20	79.10	1	1,916	0.05%
2023/06/14	2.2	79.95	1	80.40	79.90	1.2	1,911	0.06%
2023/06/13	1.1	80.52	1.3	80.92	80.40	-0.2	1,947	-0.01%
2023/06/12	3.3	81.37	4	81.35	80.30	-0.7	1,959	-0.04%
2023/06/09	8	81.78	6.1	81.62	81.70	1.9	1,990	0.10%
2023/06/08	9	84.20	7	82.69	82.20	2	2,065	0.10%
2023/06/07	3.1	84.13	3	83.97	83.80	0.1	2,133	0.00%
2023/06/06	6.1	83.38	14	83.48	84.00	-7.9	2,149	-0.37%
2023/06/05	8	85.04	12	84.97	84.70	-4	2,214	-0.18%
2023/06/02	14	83.48	6.3	83.39	83.60	7.7	2,178	0.35%
2023/06/01	5	80.80	11.2	82.64	81.70	-6.2	2,047	-0.30%
2023/05/31	0	77.30	1.1	75.71	77.80	-1.1	1,812	-0.06%
2023/05/30	0.2	75.45	3	74.90	75.10	-2.8	1,769	-0.16%
2023/05/29	10	75.40	1	75.50	75.50	9	1,780	0.51%
2023/05/25	1	73.90	0	0.00	73.90	1	1,788	0.06%
2023/05/24	1	74.40	0	0.00	74.20	1	1,824	0.05%
2023/05/22	2	74.10	0	0.00	74.10	2	2,053	0.10%
2023/05/12	2	73.10	0	0.00	72.90	2	2,597	0.08%
2023/05/11	4	72.53	2	72.50	72.50	2	2,667	0.07%
2023/05/09	0	0.00	1	73.40	73.20	-1	2,837	-0.04%
2023/05/08	1	75.12	2	75.90	75.10	-1	2,859	-0.03%
2023/05/05	1	74.60	4.1	75.00	75.00	-3.1	2,882	-0.11%
2023/05/04	0.1	74.60	0	0.00	74.20	0.1	2,906	0.00%
2023/05/03	0	74.70	0	0.00	74.20	0	2,966	0.00%
2023/05/02	0	74.40	0	0.00	73.70	0	3,060	0.00%
2023/04/28	0	73.90	4.1	73.65	73.80	-4	3,224	-0.13%
2023/04/27	0	71.50	0	0.00	72.00	0	3,274	0.00%
2023/04/26	0	71.00	0	0.00	71.20	0	3,289	0.00%
2023/04/25	4	70.83	1	70.40	70.30	3	3,309	0.09%
2023/04/24	0	72.20	0	0.00	72.40	0	3,311	0.00%
2023/04/21	2.1	71.89	4	72.00	71.20	-1.9	3,337	-0.06%
2023/04/20	4.1	72.96	0	0.00	72.80	4.1	3,343	0.12%
2023/04/19	4	73.65	0	73.80	73.70	4	3,359	0.12%
2023/04/18	0	74.41	0	0.00	73.50	0	3,451	0.00%
2023/04/17	4	74.95	2	74.95	74.70	2	3,682	0.05%
2023/04/13	0	0.00	27	73.33	73.20	-27	3,871	-0.70%
2023/04/12	0	0.00	1	73.80	73.80	-1	3,963	-0.03%
2023/04/10	0	0.00	1	73.70	73.10	-1	4,099	-0.02%
2023/04/06	2	72.85	0.2	73.07	72.40	1.8	4,107	0.04%
2023/03/31	0	0.00	0.1	73.85	73.20	-0.1	4,096	0.00%
2023/03/30	1	73.00	1.2	72.93	72.90	-0.2	4,087	0.00%
2023/03/28	4	73.13	24.3	72.66	72.20	-20.3	4,085	-0.50%
2023/03/27	1.1	73.61	0.3	74.00	73.00	0.9	4,079	0.02%
2023/03/24	1	72.80	2	74.00	74.40	-1	4,068	-0.02%
2023/03/23	8	72.95	0	0.00	72.40	8	4,058	0.20%
2023/03/22	3	73.70	0	0.00	73.50	3	4,037	0.07%
2023/03/21	1	73.30	0	0.00	73.30	1	4,038	0.02%
2023/03/17	2	74.55	4	74.50	74.10	-2	4,017	-0.05%
2023/03/16	0	74.60	1	74.10	73.90	-1	4,008	-0.02%
2023/03/15	2.1	75.92	2	75.75	75.40	0.1	3,976	0.00%
2023/03/14	14	76.31	2	76.00	75.80	12	4,021	0.30%
2023/03/13	11	76.06	5	76.28	78.60	6	3,978	0.15%
2023/03/10	16.2	80.85	10.7	79.90	79.20	5.5	3,888	0.14%
2023/03/09	4	88.58	1	88.49	87.90	3	3,800	0.08%
2023/03/08	4	87.50	0	0.00	87.60	4	3,853	0.10%
2023/03/07	1	84.10	2.3	87.58	85.90	-1.3	3,739	-0.03%
2023/03/06	1	84.49	0.3	85.00	85.10	0.8	3,652	0.02%
2023/03/02	2	82.30	2.1	82.35	81.70	-0.1	3,605	0.00%
2023/03/01	2	82.30	3.1	81.46	82.20	-1.1	3,596	-0.03%
2023/02/24	0	0.00	4	81.05	80.80	-4	3,581	-0.11%
2023/02/23	2	80.90	1	80.50	80.10	1	3,607	0.03%
2023/02/22	7	80.56	15.2	80.56	80.00	-8.2	3,605	-0.23%
2023/02/21	5.1	82.00	2	82.45	82.50	3.1	3,568	0.09%
2023/02/20	13	79.08	63	79.72	80.60	-50	3,480	-1.44%
2023/02/17	1.5	82.51	3.2	82.22	82.50	-1.7	3,334	-0.05%
2023/02/16	10.6	82.20	2	81.75	82.20	8.6	3,319	0.26%
2023/02/15	37	83.01	10.4	82.11	83.20	26.7	3,252	0.82%
2023/02/14	12.1	88.70	114.5	84.41	82.80	-102.4	3,121	-3.28%	大賣/鉅額交易
2023/02/13	1	91.01	1.1	91.98	92.00	-0.1	2,916	0.00%
2023/02/10	8.1	90.31	3	90.53	89.50	5.1	2,862	0.18%
2023/02/09	5	89.85	0	90.00	89.80	5	2,798	0.18%
2023/02/08	119.4	89.08	4	88.64	90.10	115.3	2,747	4.20%	大買/鉅額交易
2023/02/07	35.3	83.31	5	83.34	83.50	30.3	2,614	1.16%
2023/02/06	2.1	82.00	4	81.85	81.70	-1.9	2,564	-0.07%
2023/02/03	0.8	81.71	0	0.00	81.90	0.8	2,514	0.03%
2023/02/02	2.7	81.69	0	81.70	81.90	2.6	2,467	0.11%
2023/02/01	0.1	80.64	3	80.87	81.80	-2.9	2,416	-0.12%
2023/01/31	6.1	79.70	2	80.15	80.50	4.1	2,340	0.17%
2023/01/30	6.7	77.03	13	77.16	79.50	-6.3	2,224	-0.28%
2023/01/17	1.1	73.68	2	73.70	73.80	-0.9	2,047	-0.04%
2023/01/16	3.1	71.97	8	71.70	72.30	-4.9	1,975	-0.25%
2023/01/13	1	71.90	3	71.77	71.30	-2	1,954	-0.10%
2023/01/12	1	73.00	0	0.00	71.40	1	1,927	0.05%
2023/01/11	3	72.57	15.2	72.92	72.80	-12.2	1,901	-0.64%
2023/01/10	2	72.60	2	72.40	72.30	0	1,865	0.00%
2023/01/09	2.1	72.99	3	72.60	72.90	-0.9	1,834	-0.05%
2023/01/06	4	73.45	2	73.30	73.00	2	1,800	0.11%
2023/01/05	6	72.45	6	73.30	72.60	0	1,714	0.00%
2023/01/04	1	69.53	7	70.70	71.20	-6	1,460	-0.41%
2023/01/03	8	70.35	5	70.00	70.10	3	1,397	0.21%
2022/12/30	1.1	68.37	12	69.83	69.90	-10.9	1,205	-0.90%
2022/12/29	16	68.48	17.3	68.77	67.50	-1.3	1,092	-0.11%
2022/12/28	1	67.80	0	0.00	67.30	1	944	0.11%
2022/12/26	0.1	66.40	0	0.00	66.40	0.1	911	0.01%
2022/12/21	0	0.00	4	66.00	66.00	-4	912	-0.44%
2022/12/19	0.1	68.10	4	68.40	68.30	-4	876	-0.45%
2022/12/15	0	0.00	2	67.70	67.30	-2	854	-0.23%
2022/12/14	1	67.10	0	0.00	66.90	1	841	0.12%
2022/12/12	0	0.00	0	66.00	67.00	0	818	0.00%
2022/12/09	0.1	67.50	5	67.34	67.60	-5	807	-0.61%
2022/12/06	0.1	69.14	11	68.43	68.10	-10.9	777	-1.40%
2022/12/05	1	67.40	0	0.00	67.40	1	713	0.14%
2022/11/30	0	0.00	0.5	65.30	66.90	-0.5	657	-0.08%
2022/11/25	0.5	62.00	0	0.00	60.90	0.5	550	0.09%
2022/11/24	0	61.60	0	0.00	61.90	0	539	0.00%
2022/11/21	1	63.10	2	62.30	60.60	-1	513	-0.19%
2022/11/15	0	0.00	6	59.60	59.50	-6	430	-1.39%
2022/11/11	13	58.00	0	0.00	58.00	13	415	3.13%
2022/11/10	10	58.00	0	0.00	57.90	10	415	2.41%
2022/10/14	0	0.00	0	53.90	53.90	0	383	0.00%
2022/10/13	0	0.00	1	54.10	53.00	-1	388	-0.26%
2022/10/04	0	0.00	0	58.40	58.60	0	398	-0.01%
2022/09/28	0	0.00	1	55.10	55.20	-1	462	-0.22%
2022/09/27	1	55.30	0	0.00	55.90	1	473	0.21%
2022/09/22	0	0.00	8	56.61	56.90	-8	498	-1.60%
2022/09/20	1	57.00	0	0.00	57.00	1	502	0.20%
2022/09/19	0	0.00	5	57.60	57.40	-5	507	-0.99%
2022/09/12	1	59.20	0	0.00	58.70	1	544	0.18%
2022/08/17	1	61.80	0	0.00	62.00	1	868	0.12%
2022/08/09	0	0.00	2.5	61.20	61.50	-2.5	906	-0.28%
2022/08/08	0	0.00	1	61.20	61.50	-1	907	-0.11%
2022/08/05	0.5	60.80	0	0.00	60.90	0.5	912	0.05%
2022/07/28	0	0.00	0.2	59.50	59.40	-0.2	945	-0.02%
2022/07/20	0.1	59.20	0	0.00	58.90	0.1	984	0.01%
2022/07/13	1	56.30	0	0.00	56.20	1	1,015	0.10%
2022/07/07	1	55.40	0	0.00	55.50	1	1,020	0.10%
2022/07/06	0.5	61.70	0	0.00	59.90	0.5	989	0.05%
2022/07/05	0	0.00	1	62.00	62.20	-1	982	-0.10%
2022/06/29	0.3	66.00	0	0.00	64.90	0.3	960	0.03%
2022/06/28	0.3	65.30	0	0.00	65.10	0.3	961	0.03%
2022/06/27	0.2	65.50	0	0.00	65.80	0.2	970	0.02%
2022/06/24	0.2	65.00	0	0.00	64.40	0.2	985	0.02%
2022/06/21	0.2	64.70	0	0.00	64.40	0.2	1,049	0.02%
2022/06/17	0	0.00	1	65.00	65.20	-1	1,047	-0.10%
2022/06/16	3	66.33	0	0.00	65.50	3	1,050	0.29%
2022/06/15	0.1	67.90	0	0.00	66.90	0.1	1,058	0.01%
2022/06/10	0	69.50	0	0.00	69.10	0	1,108	0.00%
2022/06/09	0.1	70.30	2	71.10	70.20	-1.9	1,109	-0.17%
2022/06/08	0.2	70.30	1	70.70	70.80	-0.9	1,156	-0.07%
2022/06/06	0	0.00	0.3	69.40	69.00	-0.3	1,104	-0.03%
2022/06/01	0.1	68.80	0	0.00	68.60	0.1	1,083	0.01%
2022/05/27	0.1	68.20	1	68.00	67.80	-0.9	1,071	-0.08%
2022/05/26	1	69.10	0	0.00	67.90	1	1,070	0.09%
2022/05/25	1.1	69.10	1	68.10	68.10	0.1	1,054	0.01%
2022/05/23	0	0.00	1	66.90	66.80	-1	1,028	-0.10%
2022/05/20	0	0.00	0.6	67.50	67.50	-0.6	1,041	-0.06%
2022/05/17	0	0.00	1	67.00	67.10	-1	1,029	-0.10%
2022/05/13	1	66.00	4	66.18	66.80	-3	1,055	-0.28%
2022/05/12	5	66.30	0	0.00	65.20	5	1,060	0.47%
2022/05/11	0	0.00	1	66.50	66.40	-1	1,065	-0.09%
2022/05/09	1	67.10	1	66.80	66.70	0	1,130	0.00%
2022/05/06	0	0.00	1	66.60	66.90	-1	1,143	-0.09%
2022/05/05	0.1	66.70	0	0.00	66.50	0.1	1,168	0.01%
2022/05/04	2	66.25	1	67.20	65.80	1	1,182	0.08%
2022/04/27	6.1	63.20	6	61.88	63.50	0.1	1,442	0.00%
2022/04/26	1	63.60	0	0.00	63.50	1	1,524	0.07%
2022/04/25	1	65.10	1	66.20	64.20	0	1,556	0.00%
2022/04/22	4	66.75	4	66.43	66.30	0	1,557	0.00%
2022/04/20	0.1	64.60	0	0.00	64.50	0.1	1,583	0.01%
2022/04/15	1.1	65.31	0	0.00	65.40	1.1	1,861	0.06%
2022/04/14	0	0.00	1	66.20	66.20	-1	2,156	-0.05%
2022/04/13	2	67.55	0	0.00	66.30	2	2,279	0.09%
2022/04/12	0.1	65.30	0	0.00	65.20	0.1	2,313	0.00%
2022/04/11	6.1	66.04	2	65.90	65.00	4.1	2,389	0.17%
2022/04/07	1	67.80	0	0.00	67.80	1	2,734	0.04%
2022/04/06	1	67.70	0	0.00	68.20	1	2,769	0.04%
2022/04/01	0	0.00	1	68.20	68.00	-1	2,791	-0.04%
2022/03/31	0.1	68.30	0	0.00	68.40	0.1	2,831	0.00%
2022/03/29	0.1	69.10	0	68.50	69.10	0.1	2,960	0.00%
2022/03/28	2	67.80	0	0.00	68.00	2	3,022	0.07%
2022/03/25	9	69.32	2	69.95	68.40	7	3,229	0.22%
2022/03/24	0	0.00	2	68.40	68.40	-2	3,556	-0.06%
2022/03/22	1	67.50	0	0.00	67.80	1	4,243	0.02%
2022/03/21	2	67.55	0.1	67.50	68.00	1.9	4,523	0.04%
2022/03/18	0	0.00	2	68.00	67.10	-2	4,685	-0.04%
2022/03/17	2	68.05	2.5	68.06	67.60	-0.5	4,722	-0.01%
2022/03/16	2.1	67.38	0	66.80	67.30	2.1	4,757	0.04%
2022/03/15	1	67.09	1	66.50	67.00	0	4,740	0.00%
2022/03/14	0	0.00	0	66.20	66.50	0	4,721	0.00%
2022/03/11	6	66.18	16	66.22	66.00	-10	4,752	-0.21%
2022/03/10	0	0.00	0	62.40	62.50	0	4,681	0.00%
2022/03/09	0	61.40	2	61.10	61.60	-2	4,681	-0.04%
2022/03/08	0	0.00	1	60.10	60.10	-1	4,684	-0.02%
2022/03/04	0	0.00	0	64.00	63.40	0	4,664	0.00%
2022/03/03	0	64.00	0	0.00	63.70	0	4,663	0.00%
2022/03/02	0	0.00	1	63.80	64.00	-1	4,661	-0.02%
2022/03/01	0	63.90	0	0.00	64.30	0	4,656	0.00%
2022/02/24	9	63.61	0	0.00	62.90	9	4,644	0.19%
2022/02/22	3	65.53	1	65.60	65.40	2	4,629	0.04%
2022/02/21	0	66.20	0	0.00	66.60	0	4,621	0.00%
2022/02/18	2	66.00	1	66.19	65.90	1	4,619	0.02%
2022/02/16	1	67.20	0	0.00	67.00	1	4,634	0.02%
2022/02/15	2	67.10	3	67.50	67.00	-1	4,622	-0.02%
2022/02/11	1	67.20	3	67.00	67.00	-2	4,581	-0.04%
2022/02/10	2.5	67.30	6	67.65	67.10	-3.5	4,574	-0.08%
2022/02/09	1	67.60	12	67.73	67.20	-11	4,552	-0.24%
2022/02/08	1	66.60	15	66.40	66.80	-14	4,501	-0.31%
2022/01/26	1	64.30	1	64.60	64.30	0	4,464	0.00%
2022/01/25	12	65.04	7	64.90	64.90	5	4,440	0.11%
2022/01/24	22	66.18	20.3	65.73	65.20	1.7	4,413	0.04%
2022/01/21	5.3	67.08	25	67.09	67.30	-19.7	4,311	-0.46%
2022/01/19	2	65.81	0	0.00	65.40	2	4,162	0.05%
2022/01/18	2	65.20	1	65.10	64.70	1	4,070	0.02%
2022/01/17	3	64.03	0	0.00	64.00	3	4,028	0.07%
2022/01/14	0	64.00	1	63.60	64.30	-1	4,008	-0.02%
2022/01/13	1	64.20	0	0.00	64.90	1	3,980	0.03%
2022/01/12	4	63.90	2	64.50	65.00	2	3,952	0.05%
2022/01/11	14	64.94	17	65.75	64.80	-3	3,899	-0.08%
2022/01/10	8	69.39	3	68.83	67.60	5	3,778	0.13%
2022/01/07	24	71.88	14	71.25	70.10	10	3,661	0.27%
2022/01/06	13	70.15	1	70.60	69.70	12	3,361	0.36%
2022/01/04	2	68.75	1	69.20	68.40	1	3,178	0.03%
2022/01/03	5	71.28	11	70.96	70.50	-6	3,112	-0.19%
2021/12/30	33	71.03	16	70.63	70.50	17	2,984	0.57%
2021/12/29	2	68.20	4	68.13	69.00	-2	2,745	-0.07%
2021/12/28	3	67.27	0	0.00	67.10	3	2,704	0.11%
2021/12/24	2	68.80	5	68.20	66.80	-3	2,644	-0.11%
2021/12/23	8	68.86	0	0.00	68.30	8	2,567	0.31%
2021/12/22	0	0.00	2	68.80	69.10	-2	2,496	-0.08%
2021/12/21	9	69.32	8	68.91	68.60	1	2,412	0.04%
2021/12/20	23	71.77	83.3	70.64	70.40	-60.3	2,188	-2.76%
2021/12/17	82.1	70.48	32	70.09	71.10	50.1	1,816	2.76%
2021/12/16	19	68.92	9	69.20	68.80	10	1,375	0.73%
2021/12/15	35	67.92	46	67.68	66.80	-11	1,098	-1.00%
2021/12/14	10	66.14	24	65.73	64.70	-14	813	-1.72%
2021/12/13	23	63.97	2	64.25	64.70	21	640	3.28%
2021/12/10	0	0.00	1	63.20	63.40	-1	578	-0.17%
2021/12/08	0	0.00	1	61.80	61.80	-1	505	-0.20%
2021/12/07	3	61.90	0.1	61.90	62.60	2.9	488	0.59%
2021/12/06	0	0.00	1	60.40	61.00	-1	437	-0.23%
2021/12/03	0	0.00	1	60.20	60.20	-1	433	-0.23%
2021/12/02	1	60.80	0.1	60.60	60.80	0.9	430	0.21%
2021/11/30	0	0.00	6	60.00	60.00	-6	427	-1.40%
2021/11/29	0.1	59.40	0	0.00	59.00	0.1	427	0.02%
2021/11/23	0	0.00	0	60.70	60.70	0	435	0.00%
2021/11/19	1	61.10	1	61.70	61.10	0	461	0.00%
2021/11/17	0	0.00	1	60.80	60.60	-1	455	-0.22%
2021/11/16	0	0.00	0.1	60.57	60.50	-0.1	456	-0.02%
2021/11/15	2	59.10	0.1	59.30	59.10	2	439	0.45%
2021/11/09	3	58.30	0	0.00	58.60	3	465	0.65%
2021/11/05	0	0.00	2	58.50	58.60	-2	471	-0.42%
2021/11/04	2	59.00	0	0.00	59.20	2	486	0.41%
2021/11/03	0	59.30	0	0.00	59.30	0	483	0.00%
2021/11/01	0	0.00	0	58.80	59.00	0	479	0.00%
2021/10/28	0	0.00	2	57.20	57.20	-2	473	-0.42%
2021/10/26	1	56.30	0	0.00	56.30	1	478	0.21%
2021/10/18	0	0.00	0	55.80	55.60	0	545	0.00%
2021/10/14	0	55.80	0	0.00	55.80	0	569	0.00%
2021/10/12	1	56.70	0	0.00	56.30	1	633	0.16%
2021/10/05	0	0.00	1	54.50	54.40	-1	662	-0.15%
2021/09/24	1	56.80	0	0.00	57.40	1	734	0.14%
2021/09/15	6	57.00	0	0.00	56.70	6	763	0.79%
2021/09/10	0	0.00	1	57.30	57.20	-1	859	-0.12%
2021/09/07	0	58.60	0	0.00	58.10	0	881	0.00%
2021/09/06	3	59.00	1	59.10	58.60	2	885	0.23%
2021/09/02	3	59.20	0	0.00	59.40	3	917	0.33%
2021/09/01	3	59.20	0	0.00	59.20	3	951	0.32%
2021/08/31	4	59.15	0	0.00	59.20	4	973	0.41%
2021/08/30	5	60.10	0	0.00	59.50	5	1,034	0.48%
2021/08/27	0	0.00	1	59.20	59.70	-1	1,051	-0.10%
2021/08/25	2	62.40	0	62.30	62.90	2	1,076	0.18%
2021/08/24	0.1	62.00	0	0.00	61.60	0.1	1,064	0.01%
2021/08/19	0	0.00	1	60.90	60.20	-1	1,132	-0.09%
2021/08/18	0	61.00	0	0.00	61.50	0	1,184	0.00%
2021/08/09	0	63.80	0	63.70	63.60	0	2,007	0.00%
2021/08/05	0	0.00	1	63.40	63.40	-1	2,023	-0.05%
2021/08/04	1	63.70	0	0.00	63.70	1	2,046	0.05%
2021/08/03	0	0.00	15	64.03	63.80	-15	2,059	-0.73%
2021/07/29	15	64.37	0	0.00	64.20	15	2,075	0.72%
2021/07/28	0	0.00	9	63.90	64.00	-9	2,076	-0.43%
2021/07/27	2	64.50	1	65.78	64.00	1	2,079	0.05%
2021/07/26	0	0.00	8	64.73	64.70	-8	2,065	-0.39%
2021/07/23	3	64.33	1	64.70	64.30	2	2,063	0.10%
2021/07/20	0	0.00	0	64.70	64.10	0	2,056	0.00%
2021/07/19	3	64.57	0.3	64.50	64.60	2.7	2,054	0.13%
2021/07/16	3.1	65.41	5	66.00	65.10	-1.9	2,065	-0.09%
2021/07/14	1	64.40	0	0.00	64.20	1	2,013	0.05%
2021/07/13	1	64.50	3	64.40	64.40	-2	2,020	-0.10%
2021/07/09	0	63.80	1	63.70	63.70	-1	2,013	-0.05%
2021/07/08	3	63.70	0	0.00	63.60	3	2,024	0.15%
2021/07/07	0	0.00	3	64.00	63.80	-3	2,026	-0.15%
2021/07/06	2	64.20	2	64.30	64.20	0	2,028	0.00%
2021/07/05	0	0.00	0	65.40	64.70	0	2,030	0.00%
2021/07/02	1	64.80	7	65.17	64.40	-6	2,031	-0.29%
2021/07/01	3	64.83	1	65.30	64.20	2	2,020	0.10%
2021/06/30	1.1	63.94	2	63.90	63.80	-0.9	2,009	-0.04%
2021/06/28	0.2	64.29	0	0.00	64.20	0.2	2,045	0.01%
2021/06/25	0	64.70	0	0.00	64.30	0	2,055	0.00%
2021/06/24	0	0.00	1	64.50	64.50	-1	2,060	-0.05%
2021/06/23	2	64.30	0	0.00	64.30	2	2,060	0.10%
2021/06/22	6	64.88	3	65.00	64.20	3	2,052	0.15%
2021/06/21	0	63.20	5	62.90	62.90	-5	1,997	-0.25%
2021/06/18	0	63.40	0	0.00	63.40	0	2,014	0.00%
2021/06/17	0	63.80	0	0.00	63.40	0	2,030	0.00%
2021/06/16	1	63.50	0	0.00	63.30	1	2,031	0.05%
2021/06/15	0.1	64.05	0	0.00	64.00	0.1	2,026	0.01%
2021/06/11	1	64.00	0	0.00	63.90	1	2,037	0.05%
2021/06/10	3.1	64.01	1	64.60	63.90	2.1	2,039	0.10%
2021/06/09	2	65.20	19	65.69	65.00	-17	2,014	-0.84%
2021/06/08	4	65.03	2.1	65.03	64.90	1.9	1,983	0.10%
2021/06/07	31	65.74	11	65.88	65.80	20	1,965	1.02%
2021/06/04	0	64.60	0	0.00	63.90	0	1,910	0.00%
2021/06/03	2	63.46	0	0.00	63.30	2	1,890	0.11%
2021/06/02	0.1	64.38	0	0.00	63.80	0.1	1,873	0.01%
2021/06/01	0	0.00	1	64.50	64.50	-1	1,854	-0.05%
2021/05/28	0.1	64.68	0	0.00	64.30	0.1	1,839	0.01%
2021/05/27	2.1	64.41	2	64.65	64.20	0.1	1,827	0.00%
2021/05/26	6.2	66.70	1	66.00	65.60	5.2	1,783	0.29%
2021/05/25	0.2	65.60	0.2	65.70	66.60	0	1,733	0.00%
2021/05/24	1	68.20	3	66.60	66.10	-2	1,688	-0.12%
2021/05/21	4	67.55	4	66.90	66.90	0	1,624	0.00%
2021/05/20	12	67.55	25	66.37	66.90	-13	1,554	-0.84%
2021/05/19	7	67.56	8	66.24	65.50	-1	1,480	-0.07%
2021/05/18	15	66.77	126	66.56	66.70	-111	1,390	-7.98%	大賣/鉅額交易
2021/05/17	137.2	66.36	10	65.62	66.60	127.2	1,106	11.50%	大買/鉅額交易
2021/05/14	0	0.00	2	60.90	60.60	-2	920	-0.22%
2021/05/13	0	61.00	1	61.00	60.90	-1	914	-0.11%
2021/05/11	1	63.90	0	0.00	62.20	1	883	0.11%
2021/05/07	0	0.00	1	63.50	63.80	-1	881	-0.11%
2021/05/06	0	0.00	1	62.80	62.40	-1	882	-0.11%
2021/05/05	0	0.00	4	62.58	62.80	-4	886	-0.45%
2021/05/04	1	62.40	0	0.00	62.40	1	891	0.11%
2021/05/03	5	64.10	0	0.00	63.80	5	890	0.56%
2021/04/29	0	0.00	1	64.40	64.50	-1	899	-0.11%
2021/04/28	0	0.00	1	64.50	64.60	-1	913	-0.11%
2021/04/27	0	0.00	1	65.00	64.80	-1	926	-0.11%
2021/04/26	2	64.80	1	64.80	64.90	1	937	0.11%
2021/04/23	1	64.60	0	0.00	65.00	1	960	0.10%
2021/04/22	0	0.00	1	65.50	64.70	-1	975	-0.10%
2021/04/21	0	0.00	1	65.80	65.80	-1	971	-0.10%
2021/04/20	2	65.70	0.1	66.20	65.90	1.9	984	0.19%
2021/04/19	0	0.00	0.4	66.50	66.20	-0.4	1,020	-0.04%
2021/04/16	1	65.60	3	65.70	66.00	-2	1,057	-0.19%
2021/04/12	1	65.50	30	65.23	65.10	-29	1,262	-2.30%
2021/04/08	1	65.70	0	0.00	65.60	1	1,411	0.07%
2021/04/07	0	0.00	2	65.60	65.60	-2	1,694	-0.12%
2021/03/31	0	0.00	5	66.56	66.60	-5	1,689	-0.30%
2021/03/30	1	65.80	0	0.00	65.80	1	1,657	0.06%
2021/03/29	0	0.00	1	65.80	65.50	-1	1,646	-0.06%
2021/03/25	1	65.10	0	0.00	65.20	1	1,636	0.06%
2021/03/24	10	65.50	5	65.24	65.20	5	1,630	0.31%
2021/03/23	5	65.86	3	65.80	65.50	2	1,622	0.12%
2021/03/22	0	0.00	3	65.30	65.60	-3	1,611	-0.19%
2021/03/18	5	65.00	0	0.00	64.90	5	1,593	0.31%
2021/03/17	0	0.00	1	65.30	65.00	-1	1,606	-0.06%
2021/03/16	5	64.90	2	65.00	64.50	3	1,628	0.18%
2021/03/15	0	0.00	2	64.30	64.50	-2	1,624	-0.12%
2021/03/11	12	64.28	1	64.10	64.10	11	1,649	0.67%
2021/03/09	0	0.00	5	63.00	62.80	-5	1,708	-0.29%
2021/03/08	2	62.85	1	63.30	62.80	1	1,740	0.06%
2021/03/05	0	0.00	0	62.90	62.60	0	1,747	0.00%
2021/03/04	0	0.00	5	63.10	62.40	-5	1,757	-0.28%
2021/03/03	1	62.30	0	0.00	62.90	1	1,762	0.06%
2021/02/23	2	64.16	0	0.00	64.30	2	1,917	0.11%
2021/02/22	2	64.75	2	64.70	64.70	0	1,962	0.00%
2021/02/19	0	0.00	1	64.00	64.50	-1	1,965	-0.05%
2021/02/18	1	64.00	0	64.17	64.00	1	1,960	0.05%
2021/02/17	0.1	63.00	5	63.00	63.90	-4.9	1,951	-0.25%
2021/02/03	0	0.00	0	63.50	62.80	0	1,965	0.00%
2021/01/28	0	0.00	1	64.80	64.50	-1	1,957	-0.05%
2021/01/27	1	65.30	0	0.00	65.50	1	1,949	0.05%
2021/01/25	3	66.70	0	0.00	66.30	3	1,938	0.15%
2021/01/22	2.1	65.11	1	65.50	65.40	1.1	1,922	0.06%
2021/01/21	6	64.38	1	64.20	64.30	5	1,906	0.26%
2021/01/18	1	66.90	0	0.00	66.70	1	1,858	0.05%
2021/01/15	0	0.00	6	65.95	65.30	-6	1,830	-0.33%
2021/01/14	2	66.60	0	0.00	66.70	2	1,811	0.11%
2021/01/12	0	0.00	5	66.30	65.50	-5	1,783	-0.28%
2021/01/11	1	67.10	4	67.43	67.10	-3	1,742	-0.17%
2021/01/08	0.1	68.48	5	68.70	68.60	-4.9	1,694	-0.29%
2021/01/07	2.1	69.60	3	69.47	69.20	-0.9	1,635	-0.06%
2021/01/06	0	0.00	2	70.20	69.40	-2	1,609	-0.12%
2021/01/05	7	71.74	6.1	71.46	71.30	0.9	1,542	0.06%
2021/01/04	0	0.00	13	70.82	70.80	-13	1,453	-0.89%
2020/12/31	7	70.29	6	70.10	69.90	1	1,401	0.07%
2020/12/30	16.2	68.74	46	69.08	70.10	-29.8	1,287	-2.31%
2020/12/29	0	0.00	5	65.70	66.20	-5	997	-0.50%
2020/12/22	0	0.00	1	63.30	63.30	-1	975	-0.10%
2020/12/16	1	65.70	0	65.50	64.60	1	1,011	0.10%
2020/12/11	2	63.95	0	0.00	63.70	2	1,055	0.19%
2020/12/10	18	65.20	1	65.40	64.70	17	1,041	1.63%
2020/12/07	1	66.80	0	0.00	66.80	1	1,012	0.10%
2020/12/04	1	68.00	5	68.60	68.10	-4	995	-0.40%
2020/12/03	2	68.80	15	68.33	67.60	-13	976	-1.33%
2020/12/02	1	66.50	2	66.85	67.50	-1	932	-0.11%
2020/12/01	1	65.80	0	0.00	65.70	1	914	0.11%
2020/11/30	11	66.91	0	0.00	66.10	11	913	1.20%
2020/11/27	15	66.90	0	0.00	66.90	15	913	1.64%
2020/11/26	0	0.00	5	66.30	66.90	-5	925	-0.54%
2020/11/25	1	65.50	1	65.80	65.50	0	913	0.00%
2020/11/23	0	0.00	23	67.50	66.80	-23	897	-2.56%
2020/11/20	17	65.98	33	66.68	67.10	-16	895	-1.79%
2020/11/19	15	65.10	2	65.00	65.40	13	843	1.54%
2020/11/18	5	63.74	1	63.70	63.50	4	812	0.49%
2020/11/17	3	62.97	0	63.00	63.00	3	822	0.36%
2020/11/16	0	64.00	0	0.00	63.00	0	907	0.00%
2020/11/12	0.1	62.50	0	0.00	62.40	0.1	982	0.01%
2020/11/11	0.1	61.80	0	0.00	61.80	0.1	1,003	0.01%
2020/11/06	0	0.00	10	62.70	62.20	-10	1,057	-0.95%
2020/11/04	0	0.00	1	60.70	60.70	-1	1,075	-0.09%
2020/10/21	1	62.50	0	0.00	62.80	1	1,321	0.08%
2020/10/20	1	61.60	0	0.00	61.60	1	1,380	0.07%
2020/10/19	1	62.00	1	62.00	62.00	0	1,399	0.00%
2020/10/16	1	62.00	0	0.00	61.30	1	1,416	0.07%
2020/10/15	2	62.10	0	0.00	62.20	2	1,439	0.14%
2020/10/08	2	64.00	0	0.00	63.70	2	1,599	0.13%
2020/10/06	0	0.00	1	64.10	64.20	-1	1,702	-0.06%
2020/09/30	0	0.00	1	62.70	62.60	-1	1,897	-0.05%
2020/09/28	2	63.20	1	63.40	63.50	1	2,100	0.05%
2020/09/23	1	65.60	0	0.00	65.60	1	2,471	0.04%
2020/09/21	0	0.00	1	66.70	67.00	-1	2,784	-0.04%
2020/09/18	0	0.00	5	68.54	66.00	-5	2,818	-0.18%
2020/09/17	1	68.10	3	67.90	67.90	-2	2,913	-0.07%
2020/09/14	0	0.00	3	65.83	66.80	-3	3,174	-0.09%
2020/09/09	0	0.00	0.5	67.00	66.90	-0.5	3,382	-0.01%
2020/09/07	0	0.00	2	66.90	66.60	-2	3,480	-0.06%
2020/09/04	0	0.00	17	65.90	67.40	-17	3,543	-0.48%
2020/09/03	3	66.90	15	66.80	66.70	-12	3,683	-0.33%
2020/09/02	1	67.20	2	66.75	66.50	-1	3,710	-0.03%
2020/08/31	2	68.70	0	0.00	67.70	2	3,730	0.05%
2020/08/28	11	68.14	0	0.00	68.00	11	3,784	0.29%
2020/08/27	25	68.69	0	0.00	68.60	25	3,988	0.63%
2020/08/26	4	69.90	1	70.20	68.80	3	4,086	0.07%
2020/08/25	1	69.00	1	69.10	69.60	0	4,086	0.00%
2020/08/24	0	0.00	4	66.65	66.80	-4	4,102	-0.10%
2020/08/20	15	64.57	1	69.50	63.90	14	4,228	0.33%
2020/08/19	1	70.20	0	0.00	69.80	1	4,160	0.02%
2020/08/18	1	71.70	2	71.85	71.40	-1	4,154	-0.02%
2020/08/14	2	69.65	0	0.00	69.90	2	4,155	0.05%
2020/08/13	12	69.70	5	70.00	69.70	7	4,194	0.17%
2020/08/12	3	69.40	0	0.00	69.50	3	4,205	0.07%
2020/08/11	3	69.17	0	0.00	69.50	3	4,280	0.07%
2020/08/10	1	69.50	0.1	70.10	68.60	0.9	4,306	0.02%
2020/08/07	1	69.40	1	69.80	69.20	0	4,371	0.00%
2020/08/06	2	71.25	1	70.90	70.30	1	4,437	0.02%
2020/08/05	0	0.00	3	69.40	70.00	-3	4,452	-0.07%
2020/08/04	4	69.48	0	0.00	69.20	4	4,476	0.09%
2020/07/30	4	67.85	0	0.00	67.60	4	4,744	0.08%
2020/07/29	0	0.00	2	67.50	67.90	-2	4,741	-0.04%
2020/07/28	3	66.50	0	0.00	66.40	3	4,731	0.06%
2020/07/27	20	67.08	2	66.20	66.30	18	4,713	0.38%
2020/07/24	4	67.60	23	66.69	66.50	-19	4,702	-0.40%
2020/07/23	1	69.70	1	69.60	69.50	0	4,661	0.00%
2020/07/22	3	70.83	0	0.00	70.40	3	4,667	0.06%
2020/07/21	1	70.40	18	69.92	70.50	-17	4,689	-0.36%
2020/07/20	19	68.39	1	68.90	68.80	18	4,672	0.39%
2020/07/17	0	0.00	8	73.19	73.30	-8	4,663	-0.17%
2020/07/16	0.5	74.30	1	73.70	74.30	-0.5	4,623	-0.01%
2020/07/15	2	74.90	1	74.70	73.50	1	4,613	0.02%
2020/07/14	1	75.70	0	0.00	74.50	1	4,613	0.02%
2020/07/13	9.1	76.00	14	76.38	76.60	-5	4,602	-0.11%
2020/07/10	6.1	73.36	6	74.33	73.50	0.1	4,566	0.00%
2020/07/09	3	77.83	8	76.18	76.20	-5	4,497	-0.11%
2020/07/08	1	77.90	17	78.19	78.20	-16	4,419	-0.36%
2020/07/07	16	78.09	5	78.08	78.00	11	4,417	0.25%
2020/07/06	7	79.96	12.1	80.64	80.70	-5.1	4,331	-0.12%
2020/07/03	2	76.45	0	0.00	76.50	2	4,153	0.05%
2020/07/02	0.1	75.40	0	0.00	75.50	0.1	4,088	0.00%
2020/07/01	3	74.70	2.1	74.49	74.20	1	4,022	0.02%
2020/06/30	1.1	74.27	12	73.91	73.60	-11	3,903	-0.28%
2020/06/29	3	69.50	1	69.20	70.20	2	3,721	0.05%
2020/06/24	26	69.88	12.1	69.78	69.70	14	3,703	0.38%
2020/06/23	2	68.40	2	68.00	68.20	0	3,621	0.00%
2020/06/22	3	68.07	3	69.00	67.80	0	3,592	0.00%
2020/06/19	5.1	69.28	13	69.61	68.90	-8	3,544	-0.22%
2020/06/18	6	66.57	7	66.49	67.50	-1	3,367	-0.03%
2020/06/17	2	64.65	1	65.20	65.20	1	3,229	0.03%
2020/06/16	1	64.80	1	65.30	64.80	0	3,239	0.00%
2020/06/15	1	63.90	1	64.30	64.20	0	3,250	0.00%
2020/06/12	2	62.00	2	62.70	63.00	0	3,217	0.00%
2020/06/11	5	64.80	1	63.90	63.40	4	3,183	0.13%
2020/06/10	10	66.27	3	66.24	66.00	7	3,142	0.22%
2020/06/09	0.2	64.30	1	64.20	64.30	-0.8	3,041	-0.03%
2020/06/05	0	0.00	4	64.08	64.20	-4	3,031	-0.13%
2020/06/03	10	65.73	94	66.35	64.50	-84	2,990	-2.81%
2020/06/02	96	65.00	7	63.69	65.30	89	2,782	3.20%
2020/06/01	5	62.50	9.1	62.87	62.50	-4.1	2,682	-0.15%
2020/05/29	9	62.58	4	62.33	62.30	5	2,655	0.19%
2020/05/28	9.1	62.56	4	63.88	61.80	5.1	2,616	0.19%
2020/05/27	0	0.00	1	61.70	61.50	-1	2,490	-0.04%
2020/05/22	0	0.00	1	61.30	61.00	-1	2,467	-0.04%
2020/05/21	2	63.30	8	62.98	62.60	-6	2,445	-0.25%
2020/05/20	6	62.13	11	61.80	62.50	-5	2,388	-0.21%
2020/05/19	1	62.70	3.1	62.09	61.50	-2.1	2,340	-0.09%
2020/05/18	6	62.27	13	62.30	61.80	-7	2,313	-0.30%
2020/05/14	3	60.97	11	61.35	59.70	-8	2,213	-0.36%
2020/05/13	12	62.06	3	62.23	61.50	9	2,209	0.41%
2020/05/12	0.1	61.30	4	60.95	61.20	-4	2,145	-0.18%
2020/05/11	7	60.20	1	60.30	60.40	6	2,131	0.28%
2020/05/08	1	60.30	4	60.43	60.40	-3	2,139	-0.14%
2020/05/07	5	61.18	34	61.08	61.80	-29	2,069	-1.40%
2020/05/06	43	57.72	23	57.08	58.10	20	1,943	1.03%
2020/05/05	0	53.00	0	0.00	52.90	0	1,834	0.00%
2020/05/04	1	52.90	7	52.99	53.00	-6	1,835	-0.33%
2020/04/30	1	52.50	7	52.97	52.90	-6	1,834	-0.33%
2020/04/29	0	0.00	10	52.45	52.30	-10	1,842	-0.54%
2020/04/28	2	52.15	1	52.80	52.00	1	1,845	0.05%
2020/04/27	6	52.70	8	53.49	52.70	-2	1,863	-0.11%
2020/04/24	0	0.00	5	53.70	52.70	-5	1,842	-0.27%
2020/04/23	1	51.93	1	51.70	51.70	0	1,808	0.00%
2020/04/22	2	50.73	0	0.00	51.50	2	1,805	0.11%
2020/04/21	21	53.05	2	51.90	51.50	19	1,794	1.06%
2020/04/20	5	52.60	0	0.00	53.50	5	1,773	0.28%
2020/04/17	15	53.20	9	53.50	53.00	6	1,762	0.34%
2020/04/16	5	53.60	0	0.00	53.60	5	1,752	0.29%
2020/04/15	5	52.70	10	52.62	52.20	-5	1,720	-0.29%
2020/04/14	7	52.06	8	52.34	52.20	-1	1,712	-0.06%
2020/04/13	4	51.78	5	52.30	51.00	-1	1,698	-0.06%
2020/04/10	1	52.10	22	51.98	51.70	-21	1,680	-1.25%
2020/04/09	23	50.87	0	0.00	51.20	23	1,635	1.41%
2020/04/08	1	49.90	0	50.00	49.80	1	1,617	0.06%
2020/04/07	26	49.72	1	50.00	49.60	25	1,644	1.52%
2020/04/06	2	48.03	21	46.82	49.35	-19	1,612	-1.18%
2020/04/01	10	45.60	17	45.52	45.60	-7	1,581	-0.44%
2020/03/31	0.1	47.00	10	45.82	45.20	-10	1,589	-0.63%
2020/03/30	6	44.45	9	46.11	45.85	-3	1,633	-0.18%
2020/03/27	2	44.75	9	45.28	44.50	-7	1,597	-0.44%
2020/03/26	0	0.00	1	42.30	42.50	-1	1,553	-0.06%
2020/03/25	2	41.90	1	41.75	41.65	1	1,562	0.06%
2020/03/24	5	40.36	0	0.00	40.40	5	1,565	0.32%
2020/03/23	0	0.00	1	39.30	39.10	-1	1,550	-0.06%
2020/03/19	6	38.75	0	0.00	39.50	6	1,500	0.40%
2020/03/18	1	41.20	0	0.00	41.20	1	1,457	0.07%
2020/03/17	27	43.42	3	43.60	43.00	24	1,447	1.66%
2020/03/16	17	45.40	0	0.00	45.00	17	1,425	1.19%
2020/03/13	0	0.00	1	44.15	44.50	-1	1,401	-0.07%
2020/03/12	1	48.60	1	51.60	48.60	0	1,351	0.00%
2020/03/11	3	53.63	0	0.00	53.10	3	1,314	0.23%
2020/03/03	1	58.40	0	0.00	58.10	1	1,269	0.08%
2020/02/26	0	0.00	3	57.30	57.20	-3	1,245	-0.24%
2020/02/25	1	57.20	1	57.30	57.10	0	1,242	0.00%
2020/02/19	0	0.00	1	59.50	58.90	-1	1,222	-0.08%
2020/02/14	1	59.30	0	0.00	59.30	1	1,192	0.08%
2020/02/13	1	57.80	0.1	58.50	58.40	0.9	1,121	0.08%
2020/02/12	1	58.20	0	0.00	58.10	1	1,112	0.09%
2020/02/11	1.1	57.11	3	57.47	58.20	-1.9	1,077	-0.18%
2020/02/10	1	52.90	0	0.00	53.00	1	1,040	0.10%
2020/02/05	4	51.83	0	0.00	51.70	4	1,006	0.40%
2020/02/04	0	0.00	20	52.80	52.60	-20	998	-2.00%
2020/02/03	20	51.00	0	0.00	52.10	20	991	2.02%
2020/01/17	0	0.00	4	59.70	59.50	-4	918	-0.44%
2020/01/15	0	0.00	1	59.80	59.40	-1	923	-0.11%
2020/01/13	1	58.80	0	0.00	58.80	1	905	0.11%
2020/01/10	1	58.80	2	59.20	58.40	-1	920	-0.11%
2020/01/03	0	0.00	2	59.50	59.40	-2	903	-0.22%
2020/01/02	2	60.70	0	0.00	60.50	2	902	0.22%
2019/12/31	1	60.40	3	60.37	60.10	-2	873	-0.23%
2019/12/27	1	59.80	4	59.70	59.60	-3	833	-0.36%
2019/12/25	2	59.80	1	59.50	60.10	1	828	0.12%
2019/12/24	0	0.00	19	59.01	58.70	-19	786	-2.42%
2019/12/23	0	0.00	2	58.70	58.70	-2	788	-0.25%
2019/12/19	1	57.90	1	58.80	58.80	0	787	0.00%
2019/12/17	1	57.40	0	0.00	57.30	1	771	0.13%
2019/12/16	2	57.70	1	57.50	57.50	1	768	0.13%
2019/12/13	1	57.30	0	0.00	57.10	1	767	0.13%
2019/12/06	0	0.00	1	58.60	58.10	-1	776	-0.13%
2019/11/28	0	0.00	1	58.90	58.60	-1	807	-0.12%
2019/11/26	6	59.88	0	0.00	59.80	6	796	0.75%
2019/11/25	1	58.60	0	0.00	58.50	1	770	0.13%
2019/11/21	1	58.60	7	58.60	58.60	-6	779	-0.77%
2019/11/19	0	0.00	4	59.25	59.10	-4	781	-0.51%
2019/11/18	0	0.00	5	59.16	58.50	-5	797	-0.63%
2019/11/15	2	59.00	6	59.60	58.90	-4	800	-0.50%
2019/11/14	0	0.00	1	58.90	58.00	-1	792	-0.13%
2019/11/13	1	58.10	0	0.00	58.30	1	797	0.13%
2019/11/07	10	59.26	0	0.00	58.80	10	844	1.18%
2019/11/04	5	59.08	2	59.10	58.70	3	855	0.35%
2019/11/01	0	0.00	1	57.80	59.00	-1	854	-0.12%
2019/10/31	2	58.00	0	0.00	57.90	2	854	0.23%
2019/10/29	2	57.80	0	0.00	57.90	2	855	0.23%
2019/10/28	0	0.00	1	58.30	58.20	-1	855	-0.12%
2019/10/25	0	0.00	5	58.70	58.70	-5	856	-0.58%
2019/10/24	1	59.20	0	0.00	59.20	1	868	0.12%
2019/10/23	2	59.50	2	60.10	58.60	0	882	0.00%
2019/10/22	1	60.20	0	0.00	60.00	1	882	0.11%
2019/10/18	2	59.90	0	0.00	59.90	2	893	0.22%
2019/10/17	3	58.63	36	59.00	58.90	-33	887	-3.72%
2019/10/16	2	57.90	2	57.90	57.90	0	904	0.00%
2019/10/09	1	56.40	0	0.00	56.30	1	969	0.10%
2019/10/07	36	58.10	0	0.00	58.00	36	1,010	3.56%
2019/10/02	2	59.15	1	59.70	58.90	1	1,137	0.09%
2019/10/01	1	60.60	1	59.70	59.10	0	1,152	0.00%
2019/09/27	2	58.60	0	0.00	59.70	2	1,157	0.17%
2019/09/24	0	0.00	40	59.10	59.60	-40	1,189	-3.36%
2019/09/19	0	0.00	5	58.60	58.70	-5	1,242	-0.40%
2019/09/17	40	58.20	1	58.20	58.10	39	1,334	2.92%
2019/09/10	3	60.30	6	60.40	60.10	-3	1,488	-0.20%
2019/09/09	1	60.60	2	60.80	60.50	-1	1,531	-0.07%
2019/09/05	12	61.67	2	61.80	61.50	10	1,598	0.63%
2019/09/02	4	62.45	1	63.10	63.40	3	1,691	0.18%
2019/08/28	1	61.60	4	61.68	61.50	-3	1,707	-0.18%
2019/08/27	0	0.00	1	60.80	60.70	-1	1,708	-0.06%
2019/08/26	1	59.20	0	0.00	59.20	1	1,718	0.06%
2019/08/23	4	60.70	2	60.70	60.70	2	1,721	0.12%
2019/08/21	4	61.40	1	62.00	61.30	3	1,774	0.17%
2019/08/15	2	61.00	21	61.40	61.20	-19	1,779	-1.07%
2019/08/14	0	0.00	3	61.40	60.80	-3	1,778	-0.17%
2019/08/12	3	64.10	19	64.40	63.70	-16	1,753	-0.91%
2019/08/08	1	63.80	0	0.00	64.00	1	1,761	0.06%
2019/08/07	2	63.20	0	0.00	63.00	2	1,792	0.11%
2019/08/05	2	65.00	0	0.00	63.80	2	1,886	0.11%
2019/08/02	0	0.00	3	65.93	65.80	-3	1,979	-0.15%
2019/08/01	15	67.07	0	0.00	67.00	15	2,037	0.74%
2019/07/30	0	0.00	1	67.60	67.30	-1	2,097	-0.05%
2019/07/29	17	67.82	8	68.04	68.10	9	2,127	0.42%
2019/07/26	8	68.94	2	68.40	68.20	6	2,181	0.28%
2019/07/25	16	68.51	0	0.00	68.90	16	2,228	0.72%
2019/07/23	1	67.80	0	0.00	67.60	1	2,220	0.05%
2019/07/22	1	68.50	0	0.00	68.40	1	2,215	0.05%
2019/07/19	0	0.00	1	68.50	68.60	-1	2,211	-0.05%
2019/07/18	0	0.00	1	69.50	68.00	-1	2,203	-0.05%
2019/07/17	1	69.30	1	69.00	69.00	0	2,185	0.00%
2019/07/15	3	67.60	0	0.00	67.40	3	2,136	0.14%
2019/07/11	1	67.00	0	0.00	67.00	1	2,128	0.05%
2019/07/10	2	68.10	0	0.00	68.00	2	2,090	0.10%
2019/07/08	5	68.60	46	69.58	69.80	-41	2,032	-2.02%
2019/07/05	2	68.25	5	68.52	68.60	-3	2,008	-0.15%
2019/07/04	0	0.00	6	67.70	67.60	-6	1,997	-0.30%
2019/07/03	0	0.00	3	67.80	67.10	-3	1,994	-0.15%
2019/07/01	3	66.90	1	66.80	67.00	2	2,005	0.10%
2019/06/28	1	66.10	0	0.00	66.00	1	2,001	0.05%
2019/06/27	5	66.60	1	66.70	66.80	4	1,987	0.20%
2019/06/26	21	67.99	11	67.42	67.10	10	1,973	0.51%
2019/06/25	6	68.13	2	67.90	67.70	4	1,965	0.20%
2019/06/24	1	68.60	6	68.43	69.20	-5	1,935	-0.26%
2019/06/21	3	73.50	12	74.13	73.40	-9	1,889	-0.48%
2019/06/20	3	73.00	4	73.13	73.20	-1	1,840	-0.05%
2019/06/19	1	72.80	20.1	72.00	72.40	-19.1	1,868	-1.02%
2019/06/18	3	71.00	10	71.10	71.80	-7	2,009	-0.35%
2019/06/17	2.1	70.77	4	70.18	70.50	-1.9	1,990	-0.10%
2019/06/14	19	69.18	0	0.00	68.90	19	1,964	0.97%
2019/06/13	8	68.98	0.4	69.20	68.80	7.6	1,967	0.39%
2019/06/12	4	66.70	1	69.70	69.70	3	1,949	0.15%
2019/06/11	1.2	67.55	0	0.00	67.70	1.2	1,919	0.06%
2019/06/10	2.2	68.00	1	68.30	68.00	1.2	1,937	0.06%
2019/06/06	2	67.05	0.5	67.20	67.10	1.5	1,968	0.08%
2019/06/05	0.2	66.50	0	0.00	66.10	0.2	2,015	0.01%
2019/06/04	5.1	67.92	0	0.00	67.70	5.1	2,164	0.24%
2019/05/31	0	0.00	15	69.40	68.60	-15	2,187	-0.69%
2019/05/29	5	68.20	0	0.00	67.60	5	2,294	0.22%
2019/05/28	12	68.78	2	68.45	68.90	10	2,292	0.44%
2019/05/27	1.1	65.93	1	66.10	66.20	0.1	2,289	0.00%
2019/05/24	0.1	65.30	1	66.50	65.30	-0.9	2,301	-0.04%
2019/05/23	3	65.77	1	65.60	65.70	2	2,299	0.09%
2019/05/21	0	0.00	1	63.70	64.70	-1	2,312	-0.04%
2019/05/20	1	64.80	0	0.00	65.00	1	2,331	0.04%
2019/05/17	0	0.00	10	64.90	64.40	-10	2,356	-0.42%
2019/05/15	13	66.16	1	66.80	66.00	12	2,369	0.51%
2019/05/14	21	61.92	1	64.70	65.30	20	2,374	0.84%
2019/05/13	23	67.89	23	65.07	65.00	0	2,366	0.00%
2019/05/10	43	73.98	25	72.86	71.20	18	2,312	0.78%
2019/05/09	12	78.72	44	78.88	76.40	-32	2,228	-1.44%
2019/05/08	6	78.28	1	78.00	78.00	5	2,178	0.23%
2019/05/07	1	77.30	2	77.60	77.50	-1	2,165	-0.05%
2019/05/06	2	76.25	2	77.20	76.10	0	2,197	0.00%
2019/05/03	1	78.10	2	78.15	78.10	-1	2,216	-0.05%
2019/05/02	5	78.00	2	77.90	77.90	3	2,177	0.14%
2019/04/30	1	75.40	1	74.80	75.50	0	2,145	0.00%
2019/04/24	1	74.30	0	0.00	73.60	1	2,533	0.04%
2019/04/22	1	74.00	0	0.00	73.50	1	2,534	0.04%
2019/04/19	3	74.17	1	74.00	73.90	2	2,553	0.08%
2019/04/18	1	74.60	0	0.00	74.60	1	2,593	0.04%
2019/04/17	0	0.00	1	75.60	75.80	-1	2,619	-0.04%
2019/04/16	21	75.18	20	75.00	75.80	1	2,659	0.04%
2019/04/15	1	76.00	2	76.80	75.20	-1	2,663	-0.04%
2019/04/12	1	76.80	0	0.00	76.40	1	2,654	0.04%
2019/04/11	0	0.00	1	77.00	76.40	-1	2,660	-0.04%
2019/04/09	1	78.10	5	78.26	78.10	-4	2,686	-0.15%
2019/04/08	1	79.20	0	0.00	78.60	1	2,744	0.04%
2019/04/03	0	0.00	0.2	77.50	78.00	-0.2	2,724	-0.01%
2019/04/02	0.1	77.80	0	0.00	77.30	0.1	2,723	0.00%
2019/03/29	4	77.10	0	0.00	77.50	4	2,721	0.15%
2019/03/26	21	76.79	10	76.30	76.30	11	2,823	0.39%
2019/03/25	0	0.00	3	77.73	76.40	-3	2,851	-0.11%
2019/03/22	12	79.10	0	0.00	78.10	12	2,902	0.41%
2019/03/21	13	81.41	10	80.11	79.20	3	2,870	0.10%
2019/03/20	20	77.70	0	0.00	78.50	20	2,721	0.73%
2019/03/18	1	77.50	1	77.60	77.30	0	2,780	0.00%
2019/03/15	1	79.00	3	77.20	77.30	-2	2,810	-0.07%
2019/03/14	0	0.00	1	78.80	78.50	-1	2,825	-0.04%
2019/03/13	1	79.30	0	0.00	78.30	1	2,905	0.03%
2019/03/12	3	78.93	6	78.70	77.60	-3	2,904	-0.10%
2019/03/11	4.1	77.59	6	78.05	78.30	-1.9	2,904	-0.07%
2019/03/08	12	78.12	43	77.74	76.60	-31	2,901	-1.07%
2019/03/07	1	75.20	0	0.00	74.90	1	2,770	0.04%
2019/03/06	2	75.80	0	0.00	75.90	2	2,805	0.07%
2019/03/05	3	76.93	0	0.00	75.80	3	2,873	0.10%
2019/03/04	1	76.30	2	76.90	76.30	-1	2,850	-0.04%
2019/02/27	2	74.60	0	0.00	74.40	2	2,825	0.07%
2019/02/26	1	74.90	0	0.00	74.00	1	2,839	0.04%
2019/02/25	0	0.00	1	74.00	73.90	-1	2,855	-0.04%
2019/02/19	2.1	73.50	0	0.00	73.50	2.1	3,012	0.07%
2019/02/18	1	71.60	0	0.00	71.50	1	3,041	0.03%
2019/02/15	1	72.70	1	72.70	72.50	0	3,085	0.00%
2019/02/14	1	74.40	0	0.00	74.40	1	3,133	0.03%
2019/02/13	1	74.00	0	0.00	73.80	1	3,155	0.03%
2019/02/12	2	73.65	1	74.00	73.30	1	3,316	0.03%
2019/02/11	3	75.37	0	0.00	75.00	3	3,353	0.09%
2019/01/30	1	76.40	1	76.30	76.30	0	3,433	0.00%
2019/01/29	1	76.30	0	0.00	76.30	1	3,523	0.03%
2019/01/28	12	75.37	1	75.20	75.50	11	3,617	0.30%
2019/01/25	37	76.83	21	76.06	76.30	16	3,645	0.44%
2019/01/24	0	0.00	3	79.40	77.40	-3	3,687	-0.08%
2019/01/23	0	0.00	1	78.00	78.30	-1	3,698	-0.03%
2019/01/22	1	77.70	1	77.50	77.50	0	3,710	0.00%
2019/01/21	7	77.23	1	77.70	77.30	6	3,709	0.16%
2019/01/18	14	78.56	37	79.92	77.20	-23	3,689	-0.62%
2019/01/17	25	78.25	12	76.83	78.40	13	3,472	0.37%
2019/01/10	20	74.00	16	73.70	73.70	4	3,425	0.12%
2019/01/08	1	76.10	2	76.40	76.10	-1	3,392	-0.03%
2019/01/07	1	76.30	0	0.00	75.80	1	3,376	0.03%
2019/01/03	7	74.40	0	0.00	74.40	7	3,460	0.20%
2019/01/02	1	75.50	1	74.80	74.80	0	3,470	0.00%
2018/12/28	2	75.65	1	75.00	75.00	1	3,484	0.03%
2018/12/27	3	76.53	15	77.28	76.50	-12	3,484	-0.34%
2018/12/26	22	74.97	10	74.07	74.00	12	3,427	0.35%
2018/12/25	20	73.50	20	74.20	74.70	0	3,416	0.00%
2018/12/22	1	76.40	1	75.80	75.80	0	3,409	0.00%
2018/12/21	0	0.00	2	75.70	76.10	-2	3,426	-0.06%
2018/12/20	4	74.45	2	75.35	73.90	2	3,477	0.06%
2018/12/19	0	0.00	3	76.00	74.80	-3	3,462	-0.09%
2018/12/17	1	79.80	1	80.30	78.70	0	3,408	0.00%
2018/12/13	1	79.00	1	78.00	77.80	0	3,345	0.00%
2018/12/12	2	78.80	1	78.10	78.10	1	3,326	0.03%
2018/12/11	7	79.00	4	78.30	78.20	3	3,336	0.09%
2018/12/07	1	75.40	1	75.70	75.70	0	3,292	0.00%
2018/12/06	0	0.00	4	74.00	73.00	-4	3,261	-0.12%
2018/12/04	0	0.00	1	78.00	77.10	-1	3,163	-0.03%
2018/12/03	2	77.35	0	0.00	77.90	2	3,156	0.06%
2018/11/29	3	76.23	5	75.28	74.30	-2	3,089	-0.06%
2018/11/28	25	73.84	21	74.06	74.00	4	3,045	0.13%
2018/11/27	2	71.60	2	71.60	72.10	0	2,998	0.00%
2018/11/23	13	69.44	1	68.30	68.40	12	2,966	0.40%
2018/11/22	3	70.77	2	71.40	69.30	1	3,072	0.03%
2018/11/21	3	69.90	7	70.17	71.70	-4	3,042	-0.13%
2018/11/20	1	68.90	2	69.35	69.60	-1	2,999	-0.03%
2018/11/19	1	67.40	1	68.10	69.30	0	2,978	0.00%
2018/11/16	1	67.60	22	67.45	66.80	-21	2,939	-0.71%
2018/11/15	4	66.83	2	66.50	67.10	2	2,920	0.07%
2018/11/14	2	66.70	2	65.50	65.50	0	2,898	0.00%
2018/11/13	2	64.90	2	62.90	66.20	0	2,870	0.00%
2018/11/12	0	0.00	5	64.82	64.40	-5	2,895	-0.17%
2018/11/09	15	65.72	38	65.81	65.30	-23	2,911	-0.79%
2018/11/08	26	63.75	6	63.42	63.20	20	2,768	0.72%
2018/11/07	5	62.90	35	62.52	64.20	-30	2,763	-1.09%
2018/11/06	11	61.62	0	0.00	61.50	11	2,824	0.39%
2018/11/05	47	60.92	4	61.08	61.60	43	3,068	1.40%
2018/11/02	1	59.50	55	60.08	59.10	-54	3,064	-1.76%
2018/11/01	1	59.10	1	58.40	59.10	0	3,096	0.00%
2018/10/31	0	0.00	1	53.80	56.90	-1	3,100	-0.03%
2018/10/30	0	0.00	20	52.18	52.00	-20	3,059	-0.65%
2018/10/29	7	53.20	1	53.90	53.20	6	3,073	0.20%
2018/10/25	10	55.20	1	54.40	55.10	9	3,081	0.29%
2018/10/24	31	56.45	11	57.38	56.60	20	3,095	0.65%
2018/10/23	10	57.90	0	0.00	57.60	10	3,109	0.32%
2018/10/22	2	58.45	13	58.89	59.50	-11	3,102	-0.35%
2018/10/18	4	55.98	0	0.00	55.90	4	3,094	0.13%
2018/10/17	2	56.95	2	57.00	56.70	0	3,122	0.00%
2018/10/16	1	56.20	0	0.00	55.70	1	3,129	0.03%
2018/10/12	7	53.06	6	53.38	54.20	1	3,089	0.03%
2018/10/11	0	0.00	5	57.70	57.70	-5	3,012	-0.17%
2018/10/09	0	0.00	2	63.85	64.10	-2	3,001	-0.07%
2018/10/08	6	61.58	5	61.72	62.80	1	2,996	0.03%
2018/10/05	2	64.15	14	63.30	62.80	-12	3,024	-0.40%
2018/10/01	1	69.10	0	0.00	69.10	1	3,091	0.03%
2018/09/28	0	0.00	2	70.40	69.40	-2	3,137	-0.06%
2018/09/27	1	69.80	1	70.20	69.80	0	3,194	0.00%
2018/09/26	1	68.50	0	0.00	69.00	1	3,150	0.03%
2018/09/25	0	0.00	1	68.50	68.00	-1	3,177	-0.03%
2018/09/21	1	68.00	0	0.00	67.50	1	3,171	0.03%
2018/09/18	1	67.80	0	0.00	68.20	1	3,231	0.03%
2018/09/17	2	69.45	6	69.27	68.80	-4	3,239	-0.12%
2018/09/14	0	0.00	35	67.89	68.70	-35	3,239	-1.08%
2018/09/10	10	66.55	11	65.24	65.00	-1	3,350	-0.03%
2018/09/07	6	66.38	0	0.00	66.60	6	3,380	0.18%
2018/09/06	0	0.00	21	68.03	68.10	-21	3,680	-0.57%
2018/09/05	1	68.00	0	0.00	67.60	1	4,069	0.02%
2018/09/03	1	68.00	2	68.00	68.00	-1	4,216	-0.02%
2018/08/30	3	69.83	3	69.40	69.40	0	4,345	0.00%
2018/08/29	25	69.72	2	68.70	69.20	23	4,462	0.52%
2018/08/28	0	0.00	19	72.72	71.70	-19	4,382	-0.43%
2018/08/24	0	0.00	2	72.80	72.60	-2	4,492	-0.04%
2018/08/22	17	75.91	1	74.80	74.00	16	4,731	0.34%
2018/08/21	15	75.57	0	0.00	76.50	15	4,873	0.31%
2018/08/20	5	74.20	5	75.40	75.60	0	5,106	0.00%
2018/08/17	9	76.49	4	76.30	74.70	5	5,578	0.09%
2018/08/16	0	0.00	2	74.70	74.70	-2	5,763	-0.03%
2018/08/15	3	75.40	2	75.45	75.30	1	5,826	0.02%
2018/08/14	14	74.65	12	75.04	75.30	2	6,040	0.03%
2018/08/13	10	73.07	14	72.79	74.20	-4	6,279	-0.06%
2018/08/10	37	76.97	31	76.36	72.10	6	6,857	0.09%
2018/08/09	12	75.77	0	0.00	75.70	12	6,825	0.18%
2018/08/08	1	74.50	28	74.83	74.50	-27	6,894	-0.39%
2018/08/07	32	73.80	0	0.00	73.90	32	6,879	0.47%
2018/08/06	0	0.00	2	71.90	72.00	-2	6,837	-0.03%
2018/08/03	1	71.50	1	70.70	71.60	0	6,880	0.00%
2018/08/01	1	71.00	1	71.20	71.00	0	6,988	0.00%
2018/07/31	3	71.47	2	71.80	71.40	1	7,005	0.01%
2018/07/30	3	70.67	6	71.57	70.40	-3	7,019	-0.04%
2018/07/27	1	70.30	0	0.00	70.30	1	7,055	0.01%
2018/07/26	1	70.00	3	70.03	70.20	-2	7,211	-0.03%
2018/07/25	14	69.70	1	70.30	69.40	13	7,276	0.18%
2018/07/24	2	68.00	1	68.90	68.90	1	7,359	0.01%
2018/07/23	1	66.50	0	0.00	66.50	1	7,377	0.01%
2018/07/18	1	68.70	3	68.80	68.70	-2	7,475	-0.03%
2018/07/13	0	0.00	3	70.60	70.90	-3	7,530	-0.04%
2018/07/12	2	69.70	0	0.00	69.60	2	7,555	0.03%
2018/07/10	1	70.20	0	0.00	70.20	1	7,735	0.01%
2018/07/09	0	0.00	2	69.05	70.00	-2	7,722	-0.03%
2018/07/06	1	66.40	1	66.70	68.50	0	7,741	0.00%
2018/07/05	1	69.30	1	69.10	66.10	0	7,699	0.00%
2018/07/04	3	72.17	6	70.97	70.40	-3	7,711	-0.04%
2018/07/03	2	72.35	1	73.70	72.40	1	7,721	0.01%
2018/07/02	6	77.42	1	75.00	75.00	5	7,740	0.06%
2018/06/28	4	76.28	3	76.17	75.20	1	7,827	0.01%
2018/06/27	4	78.35	1	78.10	76.30	3	7,895	0.04%
2018/06/26	0	0.00	22	75.60	77.00	-22	7,873	-0.28%
2018/06/25	18	76.18	0	0.00	76.30	18	7,899	0.23%
2018/06/22	1	73.90	0	0.00	74.60	1	7,905	0.01%
2018/06/21	1	75.70	1	76.10	75.80	0	7,918	0.00%
2018/06/20	2	77.65	29	75.51	75.30	-27	7,923	-0.34%
2018/06/19	1.1	78.01	0	0.00	77.50	1.1	7,879	0.01%
2018/06/15	2	78.50	0	0.00	79.30	2	7,875	0.03%
2018/06/14	59	81.36	49	81.09	79.00	10	7,838	0.13%
2018/06/13	75	80.58	32	82.13	82.70	43	7,564	0.57%
2018/06/12	3	78.23	10	77.90	77.70	-7	7,416	-0.09%
2018/06/11	2	77.75	0	0.00	77.70	2	7,395	0.03%
2018/06/08	5	79.50	2	79.70	79.30	3	7,358	0.04%
2018/06/07	6	80.10	11	79.70	79.00	-5	7,350	-0.07%
2018/06/06	1	78.90	3	79.93	81.00	-2	7,473	-0.03%
2018/06/04	17	78.91	16	78.15	77.90	1	7,364	0.01%
2018/06/01	1	76.80	0	0.00	77.50	1	7,330	0.01%
2018/05/31	2	78.50	5	77.98	76.60	-3	7,360	-0.04%
2018/05/30	6	77.75	5	78.06	78.30	1	7,275	0.01%
2018/05/29	6	79.92	6	78.98	77.70	0	7,266	0.00%
2018/05/28	14	83.14	16	83.24	80.70	-2	7,153	-0.03%
2018/05/25	16	82.77	14	81.80	82.00	2	6,946	0.03%
2018/05/24	13	78.72	19	79.14	78.90	-6	6,501	-0.09%
2018/05/23	3	76.97	10	77.37	77.70	-7	6,350	-0.11%
2018/05/22	28	77.62	6	79.02	77.80	22	6,445	0.34%
2018/05/21	17	79.07	22	78.30	76.00	-5	6,596	-0.08%
2018/05/18	74	78.09	130	78.32	77.00	-56	6,560	-0.85%	大賣/
2018/05/17	4	73.55	28	73.40	75.00	-24	5,997	-0.40%
2018/05/16	3	68.23	29	67.97	68.20	-26	5,804	-0.45%
2018/05/15	2	65.65	6	65.13	65.30	-4	5,714	-0.07%
2018/05/14	6	64.60	2	64.30	64.30	4	5,849	0.07%
2018/05/11	40	65.91	12	65.98	65.30	28	5,881	0.48%
2018/05/10	17	65.54	0	0.00	65.30	17	5,889	0.29%
2018/05/09	0	0.00	1	61.30	61.90	-1	5,813	-0.02%
2018/05/07	1	60.50	0	0.00	60.50	1	5,994	0.02%
2018/05/04	1	62.30	0	0.00	61.30	1	6,015	0.02%
2018/05/03	10	64.33	412	64.23	62.50	-402	6,039	-6.66%	大賣/鉅額交易
2018/05/02	16	65.85	21	65.92	64.40	-5	6,126	-0.08%
2018/04/30	8	65.60	5	65.00	65.60	3	6,211	0.05%
2018/04/27	1	59.70	6	59.93	59.70	-5	6,243	-0.08%
2018/04/25	10	61.10	12	60.60	61.90	-2	6,572	-0.03%
2018/04/24	9	63.69	16	61.13	60.90	-7	6,863	-0.10%
2018/04/23	13	65.25	1	65.00	64.80	12	6,873	0.17%
2018/04/20	7	65.86	18	66.10	66.50	-11	7,042	-0.16%
2018/04/19	24	64.88	10	65.58	65.00	14	7,113	0.20%
2018/04/18	55	64.08	21	63.90	65.30	34	7,182	0.47%
2018/04/17	8	65.50	58	65.58	62.70	-50	7,295	-0.69%
2018/04/16	57	68.92	12	69.55	68.60	45	7,952	0.57%
2018/04/13	4	70.80	3	71.27	71.00	1	8,232	0.01%
2018/04/12	36	71.23	6	71.42	71.20	30	8,421	0.36%
2018/04/11	2	73.65	0	0.00	73.40	2	8,610	0.02%
2018/04/10	322	74.50	0	0.00	73.00	322	8,841	3.64%	大買/鉅額交易
2018/04/03	6	74.83	6	75.73	77.60	0	9,399	0.00%
2018/04/02	17	77.45	391	75.82	75.20	-374	9,485	-3.94%	大賣/鉅額交易
2018/03/31	1	78.80	10	79.27	77.80	-9	9,577	-0.09%
2018/03/29	2	75.50	0	0.00	75.40	2	9,678	0.02%
2018/03/28	1	75.30	1	75.50	75.30	0	9,808	0.00%
2018/03/27	6	76.97	15	76.37	75.50	-9	10,046	-0.09%
2018/03/26	4	74.50	1	74.00	75.40	3	10,346	0.03%
2018/03/23	10	70.60	1	72.60	72.20	9	10,551	0.09%
2018/03/22	1	74.80	0	0.00	73.90	1	10,999	0.01%
2018/03/21	0	0.00	5	75.10	75.00	-5	11,374	-0.04%
2018/03/19	2	78.00	3	77.90	77.60	-1	12,290	-0.01%
2018/03/16	12	78.12	19	78.56	77.10	-7	12,824	-0.05%
2018/03/15	0	0.00	2	74.80	74.60	-2	13,107	-0.02%
2018/03/14	1	75.00	1	74.90	74.50	0	13,477	0.00%
2018/03/13	6	74.45	4	74.25	74.00	2	13,774	0.01%
2018/03/12	261	76.09	12	74.33	74.30	249	14,048	1.77%	大買/鉅額交易
2018/03/09	8	71.31	6	71.65	71.10	2	14,149	0.01%
2018/03/08	15	70.50	10	70.12	70.80	5	14,178	0.04%
2018/03/07	9	69.92	0	0.00	69.40	9	14,177	0.06%
2018/03/06	7	70.30	25	70.52	70.30	-18	14,184	-0.13%
2018/03/05	10	70.00	10	70.70	70.70	0	14,144	0.00%
2018/03/02	0	0.00	1	71.90	72.10	-1	14,190	-0.01%
2018/03/01	2	71.05	0	0.00	72.00	2	14,156	0.01%
2018/02/27	12	71.34	12	71.82	71.10	0	14,174	0.00%
2018/02/26	1	72.70	1	71.90	71.30	0	14,159	0.00%
2018/02/23	3	72.27	4	72.20	72.30	-1	14,191	-0.01%
2018/02/22	15	71.22	12	71.50	71.30	3	14,195	0.02%
2018/02/21	118	73.26	59	73.97	71.10	59	14,417	0.41%	大買/
2018/02/12	248	79.05	76	77.51	74.90	172	14,270	1.21%	大買/鉅額交易
2018/02/09	56	77.10	27	78.03	80.70	29	14,139	0.21%
2018/02/08	40	79.67	33	79.14	79.80	7	14,146	0.05%
2018/02/07	5	83.50	109	84.17	82.10	-104	14,362	-0.72%	大賣/鉅額交易
2018/02/06	208	84.89	8	84.30	82.60	200	14,472	1.38%	大買/鉅額交易
2018/02/05	1	81.00	7	81.40	86.40	-6	14,630	-0.04%
2018/02/02	5	83.84	101	83.54	83.50	-96	14,973	-0.64%	大賣/
2018/02/01	7	83.69	100	83.30	83.50	-93	15,549	-0.60%
2018/01/31	0	0.00	2	83.20	83.10	-2	15,887	-0.01%
2018/01/30	6	85.33	5	83.72	83.50	1	16,088	0.01%
2018/01/29	1	87.70	2	87.40	87.70	-1	15,949	-0.01%
2018/01/26	14	86.24	9	86.42	86.70	5	15,963	0.03%
2018/01/25	42	89.68	37	91.12	86.70	5	16,193	0.03%
2018/01/24	12	88.36	18	88.46	89.00	-6	15,973	-0.04%
2018/01/23	25	86.94	27	87.19	87.30	-2	15,877	-0.01%
2018/01/22	25	87.54	17	87.95	86.50	8	15,761	0.05%
2018/01/19	45	86.36	48	86.76	86.50	-3	15,617	-0.02%
2018/01/18	67	85.00	52	85.79	85.30	15	15,479	0.10%
2018/01/17	37	82.59	10	81.80	81.80	27	15,219	0.18%
2018/01/16	9	80.21	21.1	80.14	81.90	-12.1	15,274	-0.08%
2018/01/15	8	82.25	1	83.50	82.80	7	15,235	0.05%
2018/01/12	6	82.35	18	82.53	82.10	-12	15,204	-0.08%
2018/01/11	33	82.55	11	82.34	81.50	22	15,228	0.14%
2018/01/10	182	83.95	515	86.19	83.00	-333	15,164	-2.20%	大買/大賣/鉅額交易
2018/01/09	98	90.00	94	86.33	85.00	4	14,413	0.03%
2018/01/08	30	94.76	14	94.68	94.20	16	14,090	0.11%
2018/01/05	142	93.08	74	93.80	93.90	68	13,981	0.49%	大買/
2018/01/04	60	90.10	138	88.67	92.30	-78	13,846	-0.56%	大賣/
2018/01/03	86	92.64	65	93.84	89.70	21	13,736	0.15%
2018/01/02	28	86.78	52	89.76	92.70	-24	13,457	-0.18%