橘子 (6180)-元大-南京券商分點個股進出

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

橘子

(6180)

可現股當沖

股價
84.3
漲跌
▲2.1
漲幅
+2.55%
成交量
1,577張
產業
上櫃文化創意指數▲3.48%
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-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	83.20	0	0.00	82.50	0	895	0.00%
2024/11/18	2	83.75	1	83.20	82.40	1	894	0.11%
2024/11/15	3	83.57	4	83.55	84.90	-1	880	-0.11%
2024/11/14	2	83.30	0	0.00	84.00	2	834	0.24%
2024/11/13	0	82.00	0	0.00	82.00	0	789	0.00%
2024/11/11	0	0.00	1	82.10	82.00	-1	752	-0.13%
2024/11/07	1	80.30	2	80.30	80.20	-1	759	-0.13%
2024/11/06	1	79.50	0	0.00	78.60	1	800	0.12%
2024/10/30	1	78.90	0	0.00	78.90	1	846	0.12%
2024/10/29	1	80.10	0	0.00	80.10	1	834	0.12%
2024/10/25	1	80.30	0	0.00	80.20	1	818	0.12%
2024/10/09	1	78.60	0	0.00	78.10	1	915	0.11%
2024/09/30	2	78.35	2	79.00	78.00	0	973	0.00%
2024/09/27	0	0.00	0.4	78.20	78.30	-0.4	982	-0.04%
2024/09/16	0	0.00	1	78.60	78.70	-1	1,076	-0.09%
2024/09/13	0	0.00	2	76.95	77.60	-2	1,091	-0.18%
2024/09/12	1	76.30	0	0.00	76.40	1	1,132	0.09%
2024/09/11	3	75.70	0	0.00	75.60	3	1,280	0.23%
2024/08/28	0	0.00	9	79.49	79.20	-9	1,492	-0.60%
2024/08/27	0	0.00	15	78.87	78.70	-15	1,501	-1.00%
2024/08/26	6	78.32	0	0.00	77.90	6	1,545	0.39%
2024/08/23	3	77.63	0	77.60	77.90	3	1,557	0.19%
2024/08/22	2	78.20	0	0.00	78.20	2	1,565	0.13%
2024/08/21	7	78.17	0	0.00	78.20	7	1,575	0.44%
2024/08/20	5	78.90	1	79.90	78.90	4	1,577	0.25%
2024/08/19	7	78.96	0	0.00	79.00	7	1,585	0.44%
2024/08/16	0	0.00	1	78.50	77.90	-1	1,575	-0.06%
2024/08/15	0	0.00	5	78.20	77.80	-5	1,577	-0.32%
2024/08/14	0	0.00	1	79.50	78.40	-1	1,584	-0.06%
2024/08/13	0	78.80	9	79.62	78.70	-9	1,587	-0.57%
2024/08/12	0	0.00	11	79.14	78.90	-11	1,599	-0.69%
2024/08/09	1	77.10	2	77.65	76.50	-1	1,655	-0.06%
2024/08/08	1.5	78.07	7	78.41	77.80	-5.5	1,748	-0.31%
2024/08/07	0	0.00	23	73.95	75.30	-23	1,724	-1.33%
2024/08/05	15	70.59	0	0.00	69.30	15	1,788	0.84%
2024/08/02	8	75.21	1.4	75.14	75.10	6.6	1,795	0.37%
2024/08/01	0.1	76.00	0	0.00	76.50	0.1	1,813	0.00%
2024/07/30	1	75.60	0	0.00	76.60	1	1,939	0.05%
2024/07/29	1.1	76.67	1	77.20	75.00	0.1	1,953	0.00%
2024/07/26	3	72.30	4	73.37	74.40	-1	1,934	-0.05%
2024/07/23	2	72.85	0	0.00	73.50	2	1,953	0.10%
2024/07/22	9	72.27	5	72.70	72.70	4	1,954	0.20%
2024/07/19	16	73.92	0	0.00	73.80	16	1,938	0.83%
2024/07/18	13	74.63	7.1	75.42	74.90	5.9	1,913	0.31%
2024/07/16	2	76.40	0	0.00	76.30	2	1,885	0.11%
2024/07/12	2.1	77.11	0	77.30	77.30	2	1,873	0.11%
2024/07/11	0.1	77.70	0	78.30	77.80	0	1,865	0.00%
2024/07/10	1	76.72	0	0.00	76.90	1	1,872	0.06%
2024/07/09	2	77.15	2	77.90	78.20	0	1,859	0.00%
2024/07/08	2.2	80.02	0	0.00	80.10	2.2	1,845	0.12%
2024/07/05	0	0.00	1	80.80	81.40	-1	1,826	-0.05%
2024/07/04	0	0.00	3	80.90	80.80	-3	1,840	-0.16%
2024/07/03	0	82.00	0	0.00	81.50	0	1,825	0.00%
2024/07/02	0	0.00	1	82.20	81.80	-1	1,811	-0.06%
2024/06/27	0	0.00	0.1	84.00	83.30	-0.1	1,795	-0.01%
2024/06/26	0	0.00	0.3	83.60	83.70	-0.3	1,782	-0.02%
2024/06/24	3.3	82.71	0	0.00	82.80	3.3	1,774	0.19%
2024/06/21	0	0.00	1	84.60	84.70	-1	1,756	-0.06%
2024/06/19	1	86.20	1.1	85.19	85.80	-0.1	1,727	0.00%
2024/06/18	4.1	88.73	5.1	88.56	87.40	-0.9	1,689	-0.06%
2024/06/14	1	85.80	0	0.00	85.80	1	1,529	0.07%
2024/06/13	0	86.70	0	86.60	86.40	0	1,514	0.00%
2024/06/06	0	0.00	1	84.00	84.80	-1	1,515	-0.07%
2024/06/05	1	85.90	0	0.00	85.00	1	1,589	0.06%
2024/06/04	0	0.00	1	86.20	86.50	-1	1,595	-0.06%
2024/05/30	2	84.55	24	84.92	84.10	-22	1,574	-1.40%
2024/05/28	0	0.00	1	81.30	81.40	-1	1,506	-0.07%
2024/05/24	1	82.30	0	0.00	83.00	1	1,494	0.07%
2024/05/23	0	0.00	2.1	82.72	82.40	-2.1	1,493	-0.14%
2024/05/20	1	83.90	1	84.60	83.90	0	1,469	0.00%
2024/05/17	0	0.00	0.3	84.10	84.40	-0.3	1,466	-0.02%
2024/05/16	1	84.70	3	84.20	84.70	-2	1,457	-0.14%
2024/05/15	9.1	84.85	3	84.40	84.20	6.1	1,438	0.42%
2024/05/14	1.1	84.88	1	87.80	87.50	0	1,416	0.00%
2024/05/13	0	0.00	1	82.70	83.50	-1	1,304	-0.08%
2024/05/10	14.1	81.40	7	81.27	82.00	7.1	1,316	0.54%
2024/05/09	8	81.55	6	81.90	81.10	2	1,389	0.14%
2024/05/07	4.2	78.30	7	78.73	78.70	-2.8	1,421	-0.20%
2024/05/06	7	78.53	3	81.73	77.90	4	1,402	0.29%
2024/05/03	0	0.00	1	79.70	79.70	-1	1,338	-0.07%
2024/05/02	2	77.50	0	0.00	78.00	2	1,286	0.16%
2024/04/30	0	0.00	1	75.80	76.80	-1	1,300	-0.08%
2024/04/26	0	0.00	2	72.20	74.00	-2	1,279	-0.16%
2024/04/23	0	0.00	4	71.63	71.80	-4	1,283	-0.31%
2024/04/22	2	70.95	0	0.00	70.80	2	1,286	0.16%
2024/04/16	2	71.10	0	0.00	70.50	2	1,287	0.16%
2024/04/09	0	0.00	1	73.40	73.10	-1	1,375	-0.07%
2024/04/08	0	0.00	6	73.00	73.30	-6	1,376	-0.44%
2024/04/03	2	73.40	0	0.00	73.20	2	1,379	0.14%
2024/04/02	4	74.00	0	0.00	73.30	4	1,382	0.29%
2024/03/29	1	72.20	0	0.00	72.80	1	1,374	0.07%
2024/03/28	0	0.00	1	73.10	72.60	-1	1,379	-0.07%
2024/03/27	0	0.00	7	72.86	73.30	-7	1,383	-0.51%
2024/03/26	5	72.18	3	72.13	72.00	2	1,384	0.14%
2024/03/22	1	73.80	0	0.00	73.80	1	1,377	0.07%
2024/03/21	2	74.20	30	73.76	74.30	-28	1,388	-2.02%
2024/03/20	1	73.40	0	0.00	73.60	1	1,393	0.07%
2024/03/19	10	74.00	0	0.00	74.00	10	1,397	0.72%
2024/03/15	21	73.53	11	74.97	73.90	10	1,420	0.70%
2024/03/14	1	77.10	1	76.50	75.50	0	1,436	0.00%
2024/03/12	0	0.00	1	77.10	76.90	-1	1,427	-0.07%
2024/03/11	3.5	76.41	4	76.80	76.70	-0.5	1,408	-0.04%
2024/03/08	4	73.13	0	0.00	73.10	4	1,349	0.30%
2024/03/07	0	0.00	5	73.78	73.80	-5	1,339	-0.37%
2024/03/06	1	72.40	1	72.00	72.10	0	1,360	0.00%
2024/03/05	0.5	72.00	2	71.95	71.90	-1.5	1,432	-0.10%
2024/03/01	0.5	70.90	0	0.00	70.60	0.5	1,466	0.03%
2024/02/29	1	70.50	0	0.00	70.90	1	1,464	0.07%
2024/02/27	1	69.70	0	0.00	69.60	1	1,460	0.07%
2024/02/26	0	0.00	1	70.00	70.20	-1	1,455	-0.07%
2024/02/20	4	70.58	0	0.00	70.40	4	1,453	0.28%
2024/02/16	1	71.80	0	0.00	71.90	1	1,430	0.07%
2024/02/15	17	69.67	16.5	70.43	71.30	0.5	1,419	0.04%
2024/02/05	14	74.44	4	74.98	74.90	10	1,361	0.73%
2024/02/02	2	75.25	0	0.00	75.10	2	1,349	0.15%
2024/02/01	4	78.00	8	77.89	77.80	-4	1,290	-0.31%
2024/01/31	0	0.00	7	77.70	77.30	-7	1,198	-0.58%
2024/01/26	0	0.00	2	73.50	73.50	-2	1,082	-0.18%
2024/01/25	1	74.30	0	0.00	73.50	1	1,076	0.09%
2024/01/24	2	75.00	5	77.12	75.00	-3	1,060	-0.28%
2024/01/23	1	76.00	105	75.16	75.90	-104	1,023	-10.17%	大賣/鉅額交易
2024/01/19	0	0.00	20	73.50	74.30	-20	995	-2.01%
2024/01/18	1	73.00	0	0.00	72.80	1	993	0.10%
2024/01/17	0	0.00	1	73.10	73.90	-1	985	-0.10%
2024/01/15	1	74.20	0	0.00	73.90	1	976	0.10%
2024/01/09	1	73.90	1	73.30	73.80	0	962	0.00%
2024/01/08	0	0.00	1	74.40	73.80	-1	958	-0.10%
2024/01/05	1	74.50	138	74.10	74.10	-137	954	-14.36%	大賣/鉅額交易
2024/01/04	3	76.17	1	74.70	74.80	2	943	0.21%
2024/01/03	134	76.41	2	76.80	76.90	132	875	15.09%	大買/鉅額交易
2023/12/27	10	73.64	0	0.00	74.00	10	801	1.25%
2023/12/26	5	72.70	0	0.00	72.50	5	793	0.63%
2023/12/25	3	72.97	0	0.00	72.80	3	789	0.38%
2023/12/15	0	0.00	1	75.30	75.00	-1	725	-0.14%
2023/12/14	1	75.60	0	0.00	75.40	1	711	0.14%
2023/12/13	1	76.20	1	76.10	76.00	0	697	0.00%
2023/12/12	0	0.00	6	76.65	75.80	-6	685	-0.88%
2023/12/11	32	76.05	0	0.00	76.60	32	663	4.82%
2023/12/08	54	74.87	1	75.20	75.20	53	623	8.50%
2023/12/07	39	75.76	0	0.00	75.40	39	613	6.36%
2023/12/04	0	0.00	1	76.10	75.40	-1	544	-0.18%
2023/12/01	4	77.90	12	77.47	76.00	-8	525	-1.52%
2023/11/30	4	76.80	1	77.00	76.80	3	462	0.65%
2023/11/29	0	0.00	1	72.00	74.40	-1	381	-0.26%
2023/11/28	2	71.85	1	71.40	71.50	1	342	0.29%
2023/11/15	0	0.00	1	69.40	69.20	-1	309	-0.32%
2023/11/08	0	0.00	1	70.80	71.00	-1	314	-0.32%
2023/11/06	0	0.00	1	68.70	69.30	-1	299	-0.33%
2023/10/25	0	0.00	1	66.80	66.70	-1	394	-0.25%
2023/10/24	0	0.00	2	66.55	66.60	-2	423	-0.47%
2023/10/16	1	65.10	0	0.00	65.10	1	535	0.19%
2023/10/11	1	65.50	0	0.00	65.50	1	570	0.18%
2023/09/26	0	0.00	4	67.15	66.60	-4	769	-0.52%
2023/09/19	0	66.80	0	0.00	66.80	0	1,150	0.00%
2023/09/14	0	0.00	1	67.30	67.20	-1	1,259	-0.08%
2023/09/13	1	66.30	0	0.00	66.30	1	1,273	0.08%
2023/09/11	2	66.70	4	68.00	66.50	-2	1,312	-0.15%
2023/09/07	0	0.00	1	68.80	68.80	-1	1,336	-0.07%
2023/09/06	0	0.00	2	68.60	68.60	-2	1,357	-0.15%
2023/09/05	0	0.00	4	67.80	67.90	-4	1,380	-0.29%
2023/09/01	4	67.20	0	0.00	67.20	4	1,483	0.27%
2023/08/31	0	0.00	2	68.05	67.80	-2	1,535	-0.13%
2023/08/30	1	67.10	1	67.10	67.30	0	1,660	0.00%
2023/08/23	1	66.80	0	0.00	66.50	1	2,194	0.05%
2023/08/17	0	0.00	11	66.94	67.10	-11	2,222	-0.49%
2023/08/16	0	0.00	1	65.20	65.00	-1	2,225	-0.04%
2023/08/10	1	66.20	6	66.63	66.40	-5	2,249	-0.22%
2023/08/09	5	66.40	0	0.00	66.20	5	2,247	0.22%
2023/08/08	10	66.39	0	0.00	67.00	10	2,244	0.45%
2023/08/07	8	69.70	1	69.50	69.10	7	2,240	0.31%
2023/08/04	0	0.00	5	70.40	70.30	-5	2,234	-0.22%
2023/08/02	0	0.00	2	71.05	70.00	-2	2,259	-0.09%
2023/07/31	1	71.10	0	0.00	70.60	1	2,297	0.04%
2023/07/28	7	76.40	7	76.07	76.80	0	2,284	0.00%
2023/07/27	0	0.00	12	75.28	75.40	-12	2,277	-0.53%
2023/07/26	6	74.07	0	0.00	74.20	6	2,261	0.27%
2023/07/25	2	73.70	3	74.53	74.90	-1	2,268	-0.04%
2023/07/24	19	74.03	0	0.00	73.70	19	2,257	0.84%
2023/07/21	2	77.05	0	0.00	77.40	2	2,218	0.09%
2023/07/19	2	77.55	0	0.00	77.20	2	2,234	0.09%
2023/07/18	1	78.10	0	0.00	78.10	1	2,240	0.04%
2023/07/13	0	0.00	7	79.11	78.80	-7	2,252	-0.31%
2023/07/12	6	77.78	6	77.60	77.60	0	2,269	0.00%
2023/07/11	0	0.00	1	78.70	78.70	-1	2,272	-0.04%
2023/07/10	5	78.46	0	0.00	78.00	5	2,283	0.22%
2023/07/07	1	79.50	0	0.00	79.70	1	2,283	0.04%
2023/07/06	1	83.20	1	81.00	80.60	0	2,268	0.00%
2023/07/05	1	81.90	0	0.00	81.80	1	2,230	0.04%
2023/07/03	1	81.10	0	0.00	80.70	1	2,216	0.05%
2023/06/30	0	0.00	0.3	82.50	81.90	-0.3	2,199	-0.01%
2023/06/28	11.1	83.12	0	0.00	82.30	11.1	2,201	0.50%
2023/06/27	2.1	85.64	1	87.00	83.30	1.1	2,149	0.05%
2023/06/26	1	82.80	7	83.00	82.50	-6	1,945	-0.31%
2023/06/21	1	81.00	0	0.00	81.30	1	1,919	0.05%
2023/06/20	3	82.40	2	82.95	81.40	1	1,938	0.05%
2023/06/19	0	0.00	1.2	80.81	81.30	-1.2	1,910	-0.06%
2023/06/16	1	80.50	0	0.00	80.50	1	1,926	0.05%
2023/06/15	2	79.20	0	0.00	79.10	2	1,916	0.10%
2023/06/14	1	80.20	0	0.00	79.90	1	1,911	0.05%
2023/06/13	0.1	80.60	3	80.60	80.40	-2.9	1,947	-0.15%
2023/06/12	0.1	81.20	0	0.00	80.30	0.1	1,959	0.00%
2023/06/09	5	81.60	0	0.00	81.70	5	1,990	0.25%
2023/06/08	0	0.00	8	83.48	82.20	-8	2,065	-0.39%
2023/06/07	1.2	83.94	0	0.00	83.80	1.2	2,133	0.06%
2023/06/05	0	0.00	3	84.83	84.70	-3	2,214	-0.14%
2023/06/02	7	84.41	13	83.80	83.60	-6	2,178	-0.28%
2023/06/01	22	81.85	21	81.15	81.70	1	2,047	0.05%
2023/05/31	1	75.30	6	77.27	77.80	-5	1,812	-0.28%
2023/05/30	0	0.00	1	75.30	75.10	-1	1,769	-0.06%
2023/05/29	0	0.00	4	75.40	75.50	-4	1,780	-0.22%
2023/05/22	0	0.00	5	74.30	74.10	-5	2,053	-0.24%
2023/05/19	0	0.00	1	74.00	73.90	-1	2,071	-0.05%
2023/05/18	5	72.90	5	73.70	73.60	0	2,132	0.00%
2023/05/17	2	73.50	5	73.50	72.80	-3	2,259	-0.13%
2023/05/11	1	72.31	0	0.00	72.50	1	2,667	0.04%
2023/05/10	0	0.00	1	73.70	74.20	-1	2,786	-0.04%
2023/05/09	0	0.00	3	74.57	73.20	-3	2,837	-0.11%
2023/05/08	8	75.36	1	75.70	75.10	7	2,859	0.24%
2023/05/05	6	75.25	2	75.20	75.00	4	2,882	0.14%
2023/05/04	2	74.25	0	0.00	74.20	2	2,906	0.07%
2023/04/28	5	73.80	2	72.85	73.80	3	3,224	0.09%
2023/04/27	1	70.80	5	72.16	72.00	-4	3,274	-0.12%
2023/04/26	0	0.00	2	71.40	71.20	-2	3,289	-0.06%
2023/04/25	8	71.08	0.1	71.40	70.30	7.9	3,309	0.24%
2023/04/24	0	0.00	11	71.92	72.40	-11	3,311	-0.33%
2023/04/21	12	72.13	11	71.24	71.20	1	3,337	0.03%
2023/04/20	4	72.60	4	73.03	72.80	0	3,343	0.00%
2023/04/19	0	73.80	6	73.60	73.70	-6	3,359	-0.18%
2023/04/18	5	73.70	10	74.60	73.50	-5	3,451	-0.14%
2023/04/17	6	75.02	0	0.00	74.70	6	3,682	0.16%
2023/04/12	2	74.00	1	73.80	73.80	1	3,963	0.03%
2023/04/11	2	73.00	0	0.00	73.20	2	4,091	0.05%
2023/04/07	1	72.90	0	0.00	73.40	1	4,112	0.02%
2023/03/31	0	73.90	0	0.00	73.20	0	4,096	0.00%
2023/03/30	1	72.70	0	73.50	72.90	1	4,087	0.02%
2023/03/29	0	0.00	0	73.80	73.70	0	4,068	0.00%
2023/03/27	1	74.00	0	0.00	73.00	1	4,079	0.02%
2023/03/24	1	73.40	1	74.01	74.40	0	4,068	0.00%
2023/03/23	0	0.00	0.1	73.30	72.40	-0.1	4,058	0.00%
2023/03/21	1	73.60	0	0.00	73.30	1	4,038	0.02%
2023/03/20	0	0.00	2.1	74.65	74.20	-2.1	4,020	-0.05%
2023/03/17	21	74.56	0	0.00	74.10	21	4,017	0.52%
2023/03/16	0	0.00	21	74.10	73.90	-21	4,008	-0.52%
2023/03/15	1	75.90	0	0.00	75.40	1	3,976	0.03%
2023/03/14	1	77.50	0	0.00	75.80	1	4,021	0.02%
2023/03/13	2	76.70	2.1	77.93	78.60	-0.1	3,978	0.00%
2023/03/10	9.1	80.06	1.2	79.50	79.20	7.9	3,888	0.20%
2023/03/09	0.2	88.70	0	0.00	87.90	0.2	3,800	0.01%
2023/03/08	21	88.04	1	87.00	87.60	20	3,853	0.52%
2023/03/07	1	86.90	0	0.00	85.90	1	3,739	0.03%
2023/03/06	0	85.20	19	84.92	85.10	-19	3,652	-0.52%
2023/03/03	0	0.00	7	83.36	83.50	-7	3,624	-0.19%
2023/03/02	0	0.00	10	81.75	81.70	-10	3,605	-0.28%
2023/03/01	0	0.00	3	82.03	82.20	-3	3,596	-0.08%
2023/02/24	0	0.00	1	80.80	80.80	-1	3,581	-0.03%
2023/02/22	3	80.50	1	79.70	80.00	2	3,605	0.06%
2023/02/21	4	81.90	1	83.20	82.50	3	3,568	0.08%
2023/02/17	1	82.30	1	82.70	82.50	0	3,334	0.00%
2023/02/16	2	81.90	0	0.00	82.20	2	3,319	0.06%
2023/02/15	22	83.17	4	82.50	83.20	18	3,252	0.55%
2023/02/14	6	85.30	18.1	85.17	82.80	-12.1	3,121	-0.39%
2023/02/13	10	91.12	58	91.42	92.00	-48	2,916	-1.65%
2023/02/10	3	89.77	190	89.78	89.50	-187	2,862	-6.53%	大賣/鉅額交易
2023/02/09	1	89.50	0.1	89.60	89.80	0.9	2,798	0.03%
2023/02/08	1.1	88.09	11.1	88.11	90.10	-10	2,747	-0.36%
2023/02/07	2	82.55	12	83.29	83.50	-10	2,614	-0.38%
2023/02/02	0	0.00	2.1	81.56	81.90	-2.1	2,467	-0.08%
2023/02/01	1	80.40	1.1	79.87	81.80	-0.1	2,416	0.00%
2023/01/31	6	80.12	44.1	79.27	80.50	-38.1	2,340	-1.63%
2023/01/30	9	78.17	4.3	78.25	79.50	4.7	2,224	0.21%
2023/01/17	17	73.66	7	73.07	73.80	10	2,047	0.49%
2023/01/16	75	72.16	0	0.00	72.30	75	1,975	3.80%
2023/01/13	2	71.65	0	0.00	71.30	2	1,954	0.10%
2023/01/12	9	72.03	7	72.41	71.40	2	1,927	0.10%
2023/01/11	12	73.13	4	73.03	72.80	8	1,901	0.42%
2023/01/10	10	72.88	2	72.50	72.30	8	1,865	0.43%
2023/01/09	42	72.52	21	72.91	72.90	21	1,834	1.14%
2023/01/06	27	72.46	43	72.84	73.00	-16	1,800	-0.89%
2023/01/05	83.1	72.47	9	73.23	72.60	74.1	1,714	4.32%
2023/01/04	39	70.55	1	70.80	71.20	38	1,460	2.60%
2023/01/03	5	70.50	2	70.35	70.10	3	1,397	0.21%
2022/12/30	2	69.55	12	69.28	69.90	-10	1,205	-0.83%
2022/12/29	23	68.26	6	68.55	67.50	17	1,092	1.56%
2022/12/27	0	0.00	7	68.01	67.20	-7	927	-0.75%
2022/12/23	1	66.00	0	0.00	65.60	1	912	0.11%
2022/12/22	5	65.40	0	0.00	65.20	5	918	0.54%
2022/12/21	1	66.00	0	0.00	66.00	1	912	0.11%
2022/12/20	1	67.30	1	65.40	65.20	0	908	0.00%
2022/12/19	0	0.00	2	68.15	68.30	-2	876	-0.23%
2022/12/16	0	0.00	2	67.70	67.00	-2	861	-0.23%
2022/12/15	30	67.60	2	67.85	67.30	28	854	3.28%
2022/12/14	4	66.93	0	0.00	66.90	4	841	0.48%
2022/12/08	10	66.90	0	0.00	67.60	10	800	1.25%
2022/12/06	2	68.85	2	68.80	68.10	0	777	0.00%
2022/12/02	0	0.00	2	67.30	67.10	-2	713	-0.28%
2022/12/01	2	66.85	0	0.00	67.20	2	705	0.28%
2022/11/30	0	0.00	2	66.60	66.90	-2	657	-0.30%
2022/11/29	1	61.70	0	0.00	61.90	1	556	0.18%
2022/11/23	2	61.20	0	0.00	61.10	2	529	0.38%
2022/11/21	7	61.91	3	62.17	60.60	4	513	0.78%
2022/11/18	1	61.80	1	61.60	61.70	0	465	0.00%
2022/11/16	2	59.40	1	59.60	59.40	1	432	0.23%
2022/11/14	0	0.00	1.4	59.35	59.50	-1.4	427	-0.34%
2022/11/10	0	0.00	1.2	58.00	57.90	-1.2	415	-0.28%
2022/11/07	1	58.40	0	0.00	58.30	1	395	0.25%
2022/11/02	1	54.90	0	0.00	55.80	1	363	0.28%
2022/10/28	0	0.00	1	53.20	52.70	-1	371	-0.27%
2022/10/20	1	52.60	0	0.00	52.70	1	377	0.27%
2022/10/13	1	54.50	0	0.00	53.00	1	388	0.26%
2022/10/05	1.6	58.60	0	0.00	57.90	1.6	395	0.40%
2022/09/29	0	0.00	1	57.70	57.40	-1	444	-0.22%
2022/09/28	0	0.00	1	56.00	55.20	-1	462	-0.22%
2022/09/23	0	0.00	1	57.70	56.90	-1	494	-0.20%
2022/09/13	1	58.40	0	0.00	58.40	1	533	0.19%
2022/09/01	1	60.00	0	0.00	60.00	1	619	0.16%
2022/08/26	0	0.00	2	60.50	60.50	-2	755	-0.26%
2022/08/24	1	60.50	0	0.00	60.50	1	774	0.13%
2022/07/26	0	0.00	2	59.10	58.80	-2	973	-0.21%
2022/07/21	0	0.00	2	59.00	58.70	-2	978	-0.20%
2022/07/20	1	59.00	0	0.00	58.90	1	984	0.10%
2022/07/13	1	56.40	1	56.00	56.20	0	1,015	0.00%
2022/07/08	4	55.00	0	0.00	55.30	4	1,011	0.40%
2022/07/07	0	55.70	0	0.00	55.50	0	1,020	0.00%
2022/07/04	1	61.40	0.1	61.80	61.40	0.9	974	0.09%
2022/07/01	0	0.00	1.1	62.83	61.10	-1.1	976	-0.11%
2022/06/30	0.2	63.80	0	0.00	63.70	0.2	963	0.02%
2022/06/29	21	64.21	20	64.80	64.90	1	960	0.10%
2022/06/17	1	64.80	0	0.00	65.20	1	1,047	0.10%
2022/06/14	1	68.10	0	0.00	68.20	1	1,073	0.09%
2022/06/10	2	69.45	0	0.00	69.10	2	1,108	0.18%
2022/06/08	0	0.00	1	70.80	70.80	-1	1,156	-0.09%
2022/06/06	0	0.00	1	69.20	69.00	-1	1,104	-0.09%
2022/05/31	1	67.70	0	0.00	68.00	1	1,072	0.09%
2022/05/26	0	0.00	1	68.80	67.90	-1	1,070	-0.09%
2022/05/25	0	0.00	2	68.70	68.10	-2	1,054	-0.19%
2022/05/23	1	66.70	0	0.00	66.80	1	1,028	0.10%
2022/05/19	1	66.30	1	67.70	68.00	0	1,032	0.00%
2022/05/17	0	0.00	1	67.00	67.10	-1	1,029	-0.10%
2022/05/10	0	0.00	1	66.40	66.20	-1	1,085	-0.09%
2022/05/09	1	66.90	0	0.00	66.70	1	1,130	0.09%
2022/05/06	1	66.20	1	66.90	66.90	0	1,143	0.00%
2022/05/04	2	66.55	1	67.00	65.80	1	1,182	0.08%
2022/04/25	1	64.60	0	0.00	64.20	1	1,556	0.06%
2022/04/19	0	0.00	1	64.80	64.50	-1	1,633	-0.06%
2022/04/18	4	64.60	4	65.20	64.60	0	1,749	0.00%
2022/04/14	0	0.00	30	66.23	66.20	-30	2,156	-1.39%
2022/04/11	7	65.66	1	65.80	65.00	6	2,389	0.25%
2022/04/07	10	68.50	0	0.00	67.80	10	2,734	0.37%
2022/04/01	13	68.10	0	68.10	68.00	13	2,791	0.47%
2022/03/30	1	69.00	13	68.87	68.80	-12	2,902	-0.41%
2022/03/29	2	68.90	1	69.40	69.10	1	2,960	0.03%
2022/03/28	1	67.10	0	0.00	68.00	1	3,022	0.03%
2022/03/25	13	68.94	25	68.56	68.40	-12	3,229	-0.37%
2022/03/23	10	68.30	0	0.00	67.70	10	3,974	0.25%
2022/03/22	3	67.80	0	0.00	67.80	3	4,243	0.07%
2022/03/21	10	67.70	0	0.00	68.00	10	4,523	0.22%
2022/03/18	0	0.00	2	67.75	67.10	-2	4,685	-0.04%
2022/03/17	1	67.60	0	0.00	67.60	1	4,722	0.02%
2022/03/16	1	67.00	5	67.28	67.30	-4	4,757	-0.08%
2022/03/15	2	66.50	0	0.00	67.00	2	4,740	0.04%
2022/03/14	1	66.40	0	0.00	66.50	1	4,721	0.02%
2022/03/11	2	66.10	2	65.85	66.00	0	4,752	0.00%
2022/03/10	1	62.40	0	0.00	62.50	1	4,681	0.02%
2022/03/03	2	63.70	0	0.00	63.70	2	4,663	0.04%
2022/02/16	1	66.60	0	0.00	67.00	1	4,634	0.02%
2022/02/15	5	67.32	8	67.29	67.00	-3	4,622	-0.06%
2022/02/10	1	67.70	2	67.65	67.10	-1	4,574	-0.02%
2022/02/09	2	67.60	1	67.30	67.20	1	4,552	0.02%
2022/02/08	0	0.00	2	66.70	66.80	-2	4,501	-0.04%
2022/02/07	0	0.00	2	64.30	65.90	-2	4,487	-0.04%
2022/01/26	0	0.00	0.3	65.00	64.30	-0.3	4,464	-0.01%
2022/01/25	1	65.10	0	0.00	64.90	1	4,440	0.02%
2022/01/24	3	67.30	4.5	65.33	65.20	-1.5	4,413	-0.03%
2022/01/21	0.1	66.20	3	66.57	67.30	-2.9	4,311	-0.07%
2022/01/20	3	65.07	0.3	65.10	65.00	2.7	4,188	0.06%
2022/01/19	0	0.00	1	66.00	65.40	-1	4,162	-0.02%
2022/01/17	1	64.10	0	0.00	64.00	1	4,028	0.02%
2022/01/14	0.1	63.82	0	0.00	64.30	0.1	4,008	0.00%
2022/01/13	0.1	64.30	4	64.30	64.90	-3.9	3,980	-0.10%
2022/01/11	3.2	64.65	3	64.03	64.80	0.2	3,899	0.01%
2022/01/10	1.1	67.76	1	68.40	67.60	0.1	3,778	0.00%
2022/01/07	10.5	71.52	13	71.45	70.10	-2.5	3,661	-0.07%
2022/01/06	3	70.20	4	70.00	69.70	-1	3,361	-0.03%
2022/01/05	0	0.00	1	68.90	69.40	-1	3,235	-0.03%
2022/01/04	3	69.53	21	70.43	68.40	-18	3,178	-0.57%
2022/01/03	5	71.68	20	72.15	70.50	-15	3,112	-0.48%
2021/12/30	23	71.09	30	71.06	70.50	-7	2,984	-0.23%
2021/12/29	0	0.00	5	68.22	69.00	-5	2,745	-0.18%
2021/12/28	1	67.20	2	66.80	67.10	-1	2,704	-0.04%
2021/12/27	1	67.00	1	66.20	66.40	0	2,682	0.00%
2021/12/24	10	67.45	0	0.00	66.80	10	2,644	0.38%
2021/12/23	23	68.27	3	68.90	68.30	20	2,567	0.78%
2021/12/22	2	69.10	6	69.10	69.10	-4	2,496	-0.16%
2021/12/21	23	69.53	9	69.94	68.60	14	2,412	0.58%
2021/12/20	20	71.61	9	71.07	70.40	11	2,188	0.50%
2021/12/17	24	70.70	19	70.87	71.10	5	1,816	0.28%
2021/12/16	15	68.39	6	69.03	68.80	9	1,375	0.65%
2021/12/15	13	68.85	20	67.92	66.80	-7	1,098	-0.64%
2021/12/14	1	65.70	1.4	65.30	64.70	-0.4	813	-0.05%
2021/12/13	0.1	64.50	3	64.10	64.70	-2.9	640	-0.45%
2021/12/10	0	0.00	3	62.97	63.40	-3	578	-0.52%
2021/12/07	1	62.00	0	0.00	62.60	1	488	0.20%
2021/12/02	0	0.00	1	61.20	60.80	-1	430	-0.23%
2021/11/30	0	0.00	1	59.90	60.00	-1	427	-0.23%
2021/11/29	1	59.10	0	0.00	59.00	1	427	0.23%
2021/11/24	0	0.00	1	60.80	60.60	-1	432	-0.23%
2021/11/23	0	0.00	1	60.90	60.70	-1	435	-0.23%
2021/11/18	0	0.00	2	61.00	60.90	-2	457	-0.44%
2021/11/08	0	0.00	2	58.20	58.20	-2	464	-0.43%
2021/11/05	0.1	58.50	0	0.00	58.60	0.1	471	0.02%
2021/11/04	0.1	59.40	2	59.20	59.20	-2	486	-0.40%
2021/10/28	0.1	56.70	0	0.00	57.20	0.1	473	0.02%
2021/10/27	0	56.50	0	0.00	56.40	0	471	0.00%
2021/10/26	0	56.40	0	0.00	56.30	0	478	0.00%
2021/10/22	4	56.60	0	0.00	56.40	4	502	0.80%
2021/10/21	0	0.00	2	56.80	56.70	-2	526	-0.38%
2021/10/20	2	56.40	0	0.00	56.20	2	531	0.38%
2021/10/18	0	0.00	1	56.00	55.60	-1	545	-0.18%
2021/10/15	1	55.70	0	0.00	55.70	1	561	0.18%
2021/10/14	2	55.65	0	0.00	55.80	2	569	0.35%
2021/10/13	0	0.00	1	56.70	55.30	-1	580	-0.17%
2021/10/12	0	57.00	0	0.00	56.30	0	633	0.00%
2021/10/08	1	57.30	1	57.00	57.30	0	648	0.00%
2021/10/06	0	0.00	3	54.67	54.00	-3	660	-0.45%
2021/10/04	3	55.50	0	0.00	55.10	3	663	0.45%
2021/09/29	0	56.80	0	0.00	56.50	0	676	0.00%
2021/09/27	0	0.00	0.2	57.60	57.50	-0.2	703	-0.03%
2021/09/15	1	56.80	0	0.00	56.70	1	763	0.13%
2021/09/13	0	0.00	1	57.40	57.40	-1	847	-0.12%
2021/09/08	0	0.00	1	58.60	57.60	-1	871	-0.11%
2021/09/07	2	58.10	2	58.10	58.10	0	881	0.00%
2021/09/06	3	58.87	0	0.00	58.60	3	885	0.34%
2021/09/03	2	59.30	0	0.00	59.50	2	887	0.23%
2021/08/25	0	0.00	1	62.30	62.90	-1	1,076	-0.09%
2021/08/18	1	61.00	0	0.00	61.50	1	1,184	0.08%
2021/08/12	1	63.40	0	0.00	63.40	1	1,440	0.07%
2021/08/11	1	63.90	1	63.80	63.10	0	1,543	0.00%
2021/08/10	2	63.80	13	64.05	63.60	-11	1,830	-0.60%
2021/08/06	5	63.62	4	63.73	64.00	1	2,014	0.05%
2021/08/03	0	0.00	2	63.95	63.80	-2	2,059	-0.10%
2021/08/02	1	63.90	0	0.00	64.10	1	2,066	0.05%
2021/07/30	5	63.70	0	0.00	63.70	5	2,075	0.24%
2021/07/27	2	64.95	1	64.80	64.00	1	2,079	0.05%
2021/07/23	10	64.40	0	0.00	64.30	10	2,063	0.48%
2021/07/21	1	63.90	3	63.90	63.60	-2	2,063	-0.10%
2021/07/20	0	0.00	6	64.20	64.10	-6	2,056	-0.29%
2021/07/19	0	0.00	7	64.50	64.60	-7	2,054	-0.34%
2021/07/16	3	65.70	7	65.39	65.10	-4	2,065	-0.19%
2021/07/15	0	0.00	5	64.46	64.90	-5	2,021	-0.25%
2021/07/14	1	64.40	0	0.00	64.20	1	2,013	0.05%
2021/07/12	0	0.00	9	63.98	63.80	-9	2,013	-0.45%
2021/07/09	1	63.70	32	63.57	63.70	-31	2,013	-1.54%
2021/07/08	0	0.00	1	63.80	63.60	-1	2,024	-0.05%
2021/07/05	0	0.00	4	64.90	64.70	-4	2,030	-0.20%
2021/07/01	0	0.00	1	65.50	64.20	-1	2,020	-0.05%
2021/06/28	0	0.00	0	64.20	64.20	0	2,045	0.00%
2021/06/25	1	64.70	0	64.60	64.30	1	2,055	0.05%
2021/06/24	1	64.80	0	0.00	64.50	1	2,060	0.05%
2021/06/22	0	65.70	0	0.00	64.20	0	2,052	0.00%
2021/06/18	0	0.00	1	63.90	63.40	-1	2,014	-0.05%
2021/06/16	6	63.70	0	0.00	63.30	6	2,031	0.30%
2021/06/09	0	0.00	1	65.40	65.00	-1	2,014	-0.05%
2021/06/08	0	0.00	1	65.00	64.90	-1	1,983	-0.05%
2021/06/07	0	0.00	1	65.90	65.80	-1	1,965	-0.05%
2021/06/04	7	63.36	1	64.70	63.90	6	1,910	0.31%
2021/06/03	1	63.30	0	0.00	63.30	1	1,890	0.05%
2021/05/28	3	64.90	3	64.53	64.30	0	1,839	0.00%
2021/05/27	3	64.57	0	0.00	64.20	3	1,827	0.16%
2021/05/26	21	66.10	21	65.72	65.60	0	1,783	0.00%
2021/05/25	7	65.66	12	65.48	66.60	-5	1,733	-0.29%
2021/05/24	3	67.17	1	67.60	66.10	2	1,688	0.12%
2021/05/21	2	66.80	0	0.00	66.90	2	1,624	0.12%
2021/05/20	0	0.00	3	66.93	66.90	-3	1,554	-0.19%
2021/05/19	29	66.10	2	65.85	65.50	27	1,480	1.82%
2021/05/18	44	65.66	10	66.60	66.70	34	1,390	2.44%
2021/05/17	8	66.56	2	65.90	66.60	6	1,106	0.54%
2021/05/07	0	0.00	2	63.50	63.80	-2	881	-0.23%
2021/04/27	0	0.00	5	65.00	64.80	-5	926	-0.54%
2021/04/26	0	0.00	1	64.80	64.90	-1	937	-0.11%
2021/04/20	1	65.90	10	65.90	65.90	-9	984	-0.91%
2021/04/16	1	65.50	1	65.80	66.00	0	1,057	0.00%
2021/04/15	10	65.50	3	65.00	65.50	7	1,105	0.63%
2021/04/14	3	64.20	0	0.00	64.30	3	1,126	0.27%
2021/04/12	0	0.00	1	65.50	65.10	-1	1,262	-0.08%
2021/04/09	2	65.50	0	0.00	65.40	2	1,306	0.15%
2021/04/01	0	0.00	2	66.80	66.50	-2	1,703	-0.12%
2021/03/30	0	0.00	2	65.90	65.80	-2	1,657	-0.12%
2021/03/23	0	0.00	1	66.40	65.50	-1	1,622	-0.06%
2021/03/22	2	65.50	2	65.55	65.60	0	1,611	0.00%
2021/03/19	1	64.50	1	64.40	64.40	0	1,594	0.00%
2021/03/18	2.2	64.94	1	65.00	64.90	1.2	1,593	0.08%
2021/03/15	0	0.00	2	64.55	64.50	-2	1,624	-0.12%
2021/03/12	1	64.20	3	64.20	64.30	-2	1,630	-0.12%
2021/03/10	3	63.83	0	0.00	64.00	3	1,665	0.18%
2021/02/25	2	63.50	0	0.00	63.40	2	1,802	0.11%
2021/02/24	0	0.00	0	64.02	63.50	0	1,833	0.00%
2021/02/19	4	63.88	0	0.00	64.50	4	1,965	0.20%
2021/02/17	1	63.10	1	63.00	63.90	0	1,951	0.00%
2021/02/05	0	0.00	1	63.00	63.40	-1	1,948	-0.05%
2021/02/04	0	0.00	0.1	63.20	62.70	-0.1	1,963	-0.01%
2021/02/01	2	62.90	2	62.70	62.80	0	1,966	0.00%
2021/01/28	0	0.00	8	64.61	64.50	-8	1,957	-0.41%
2021/01/27	0	0.00	2	65.35	65.50	-2	1,949	-0.10%
2021/01/25	1	65.80	1	66.30	66.30	0	1,938	0.00%
2021/01/22	2	65.45	2	65.20	65.40	0	1,922	0.00%
2021/01/20	1	65.00	1	64.70	64.70	0	1,889	0.00%
2021/01/18	3	65.20	3	66.20	66.70	0	1,858	0.00%
2021/01/15	0	0.00	11	66.67	65.30	-11	1,830	-0.60%
2021/01/14	11	66.31	0	0.00	66.70	11	1,811	0.61%
2021/01/13	4	65.83	0	0.00	66.00	4	1,803	0.22%
2021/01/11	0	0.00	15	67.10	67.10	-15	1,742	-0.86%
2021/01/08	0	0.00	1	68.60	68.60	-1	1,694	-0.06%
2021/01/07	0	0.00	1	69.40	69.20	-1	1,635	-0.06%
2021/01/06	2	70.75	3	72.20	69.40	-1	1,609	-0.06%
2021/01/05	8	71.59	84	71.53	71.30	-76	1,542	-4.93%
2021/01/04	15	70.30	0	0.00	70.80	15	1,453	1.03%
2020/12/31	2	69.70	20	70.16	69.90	-18	1,401	-1.28%
2020/12/30	43.1	70.35	24	70.63	70.10	19.1	1,287	1.48%
2020/12/29	3	65.83	0	0.00	66.20	3	997	0.30%
2020/12/25	0	0.00	1	64.30	64.00	-1	966	-0.10%
2020/12/24	1	64.30	0.4	63.90	64.10	0.6	964	0.06%
2020/12/21	1	63.80	0	0.00	64.30	1	980	0.10%
2020/12/14	0	0.00	4	63.20	64.80	-4	1,044	-0.38%
2020/12/10	0	0.00	1	64.90	64.70	-1	1,041	-0.10%
2020/12/09	0	0.00	1	67.00	67.10	-1	1,009	-0.10%
2020/12/08	1	67.30	0	0.00	67.20	1	1,011	0.10%
2020/12/07	1	67.20	2	67.10	66.80	-1	1,012	-0.10%
2020/12/03	1	67.70	2	67.95	67.60	-1	976	-0.10%
2020/12/02	1	67.40	1	67.00	67.50	0	932	0.00%
2020/11/27	0	0.00	1	66.60	66.90	-1	913	-0.11%
2020/11/25	1	65.50	0	0.00	65.50	1	913	0.11%
2020/11/24	1	65.90	2	65.90	65.40	-1	912	-0.11%
2020/11/23	0	0.00	3	67.03	66.80	-3	897	-0.33%
2020/11/19	0	0.00	1	65.50	65.40	-1	843	-0.12%
2020/11/17	80	62.80	0	0.00	63.00	80	822	9.73%
2020/11/13	2	63.10	0	0.00	63.00	2	937	0.21%
2020/10/30	0	0.00	1	61.60	61.00	-1	1,141	-0.09%
2020/10/29	1	61.20	0	0.00	61.40	1	1,174	0.09%
2020/10/23	1	62.40	0	0.00	62.40	1	1,262	0.08%
2020/10/21	1	62.90	1	62.80	62.80	0	1,321	0.00%
2020/10/20	1	61.60	0	0.00	61.60	1	1,380	0.07%
2020/10/16	2	61.45	0	0.00	61.30	2	1,416	0.14%
2020/10/15	1	61.80	0	0.00	62.20	1	1,439	0.07%
2020/10/14	1	62.60	0	0.00	62.40	1	1,473	0.07%
2020/10/12	1	63.70	0	0.00	63.30	1	1,568	0.06%
2020/09/29	1	63.70	2	63.00	62.70	-1	1,962	-0.05%
2020/09/25	0	0.00	1	61.40	62.20	-1	2,290	-0.04%
2020/09/23	1	66.50	0	0.00	65.60	1	2,471	0.04%
2020/09/21	2	66.35	1	66.50	67.00	1	2,784	0.04%
2020/09/18	1	68.20	0	0.00	66.00	1	2,818	0.04%
2020/09/14	0	0.00	3	65.67	66.80	-3	3,174	-0.09%
2020/09/09	0	0.00	1	66.00	66.90	-1	3,382	-0.03%
2020/09/02	1	67.00	0	0.00	66.50	1	3,710	0.03%
2020/09/01	0	0.00	5	66.80	66.80	-5	3,727	-0.13%
2020/08/28	0	0.00	1	68.20	68.00	-1	3,784	-0.03%
2020/08/27	0	0.00	1	68.90	68.60	-1	3,988	-0.03%
2020/08/26	9	70.61	0	0.00	68.80	9	4,086	0.22%
2020/08/25	1	68.40	1	67.90	69.60	0	4,086	0.00%
2020/08/24	0	0.00	1	66.60	66.80	-1	4,102	-0.02%
2020/08/21	3	65.23	0	0.00	65.50	3	4,226	0.07%
2020/08/20	2	64.10	2	66.10	63.90	0	4,228	0.00%
2020/08/19	3	70.70	18	70.59	69.80	-15	4,160	-0.36%
2020/08/18	18	71.83	4	71.60	71.40	14	4,154	0.34%
2020/08/17	0	0.00	1	71.10	71.20	-1	4,136	-0.02%
2020/08/14	2	70.00	2	69.90	69.90	0	4,155	0.00%
2020/08/13	2	69.90	1	70.50	69.70	1	4,194	0.02%
2020/08/12	0	0.00	1	68.80	69.50	-1	4,205	-0.02%
2020/08/11	0	0.00	1	69.40	69.50	-1	4,280	-0.02%
2020/08/10	0	0.00	4	68.70	68.60	-4	4,306	-0.09%
2020/08/07	0	0.00	1	70.80	69.20	-1	4,371	-0.02%
2020/08/06	0	0.00	7	71.40	70.30	-7	4,437	-0.16%
2020/08/05	1	70.00	4	69.53	70.00	-3	4,452	-0.07%
2020/08/04	5	69.00	1	69.10	69.20	4	4,476	0.09%
2020/08/03	1	68.10	3	67.70	68.10	-2	4,519	-0.04%
2020/07/31	6	66.63	0	0.00	66.60	6	4,653	0.13%
2020/07/30	1	67.60	0	0.00	67.60	1	4,744	0.02%
2020/07/28	0	0.00	3	66.77	66.40	-3	4,731	-0.06%
2020/07/27	0	0.00	2	66.50	66.30	-2	4,713	-0.04%
2020/07/24	2	69.00	0	0.00	66.50	2	4,702	0.04%
2020/07/22	1	70.40	0	0.00	70.40	1	4,667	0.02%
2020/07/20	0.1	69.30	0	0.00	68.80	0.1	4,672	0.00%
2020/07/17	0	0.00	2	73.90	73.30	-2	4,663	-0.04%
2020/07/16	0	0.00	2	73.90	74.30	-2	4,623	-0.04%
2020/07/14	1	74.50	5	74.50	74.50	-4	4,613	-0.09%
2020/07/13	4	75.63	4	76.33	76.60	0	4,602	0.00%
2020/07/10	4	75.33	9	73.68	73.50	-5	4,566	-0.11%
2020/07/09	3	76.10	25	77.04	76.20	-22	4,497	-0.49%
2020/07/08	4	78.38	5	78.18	78.20	-1	4,419	-0.02%
2020/07/07	6	78.97	4	78.30	78.00	2	4,417	0.05%
2020/07/06	8	80.29	10	79.93	80.70	-2	4,331	-0.05%
2020/07/03	5	76.52	6	76.52	76.50	-1	4,153	-0.02%
2020/07/02	1	74.40	4	75.23	75.50	-3	4,088	-0.07%
2020/07/01	8	74.11	1	74.00	74.20	7	4,022	0.17%
2020/06/30	4	73.75	20	73.16	73.60	-16	3,903	-0.41%
2020/06/29	18	69.53	5	69.68	70.20	13	3,721	0.35%
2020/06/24	5	70.30	2	70.30	69.70	3	3,703	0.08%
2020/06/22	2	68.20	2	68.60	67.80	0	3,592	0.00%
2020/06/19	3	69.67	21	70.26	68.90	-18	3,544	-0.51%
2020/06/18	5	66.10	3	67.00	67.50	2	3,367	0.06%
2020/06/17	2	65.00	0	0.00	65.20	2	3,229	0.06%
2020/06/16	4	65.00	1	64.80	64.80	3	3,239	0.09%
2020/06/15	1	64.20	0	0.00	64.20	1	3,250	0.03%
2020/06/12	0	0.00	3	60.50	63.00	-3	3,217	-0.09%
2020/06/11	5	65.00	1	65.70	63.40	4	3,183	0.13%
2020/06/10	20	66.44	10	66.70	66.00	10	3,142	0.32%
2020/06/09	0	0.00	2	64.40	64.30	-2	3,041	-0.07%
2020/06/08	1	64.40	2	64.40	64.20	-1	3,047	-0.03%
2020/06/05	0	0.00	1	64.30	64.20	-1	3,031	-0.03%
2020/06/04	1	63.50	1	63.80	63.60	0	3,030	0.00%
2020/06/03	32	66.41	24	66.07	64.50	8	2,990	0.27%
2020/06/02	4	64.45	1	64.40	65.30	3	2,782	0.11%
2020/05/29	0	0.00	2	63.40	62.30	-2	2,655	-0.08%
2020/05/28	15	64.41	5	62.50	61.80	10	2,616	0.38%
2020/05/27	1	62.10	0	0.00	61.50	1	2,490	0.04%
2020/05/26	10	62.10	12	62.43	61.60	-2	2,497	-0.08%
2020/05/25	1	62.10	0	0.00	62.00	1	2,482	0.04%
2020/05/21	4	62.88	1	62.30	62.60	3	2,445	0.12%
2020/05/19	1	61.80	11	62.82	61.50	-10	2,340	-0.43%
2020/05/18	1	62.10	0	0.00	61.80	1	2,313	0.04%
2020/05/15	2	60.30	2.7	60.23	61.10	-0.7	2,245	-0.03%
2020/05/14	0	0.00	2	61.00	59.70	-2	2,213	-0.09%
2020/05/13	2	62.20	6	62.00	61.50	-4	2,209	-0.18%
2020/05/12	1	61.00	38	60.57	61.20	-37	2,145	-1.72%
2020/05/08	1	60.80	6.8	60.43	60.40	-5.8	2,139	-0.27%
2020/05/07	43	61.36	49	61.55	61.80	-6	2,069	-0.29%
2020/05/06	89	57.22	37	57.16	58.10	52	1,943	2.68%
2020/04/30	0	0.00	1	52.70	52.90	-1	1,834	-0.05%
2020/04/29	0	0.00	1	52.60	52.30	-1	1,842	-0.05%
2020/04/27	1	53.30	3	52.93	52.70	-2	1,863	-0.11%
2020/04/24	1	51.70	0	0.00	52.70	1	1,842	0.05%
2020/04/21	1	53.60	1	53.60	51.50	0	1,794	0.00%
2020/04/20	1	52.60	1	52.70	53.50	0	1,773	0.00%
2020/04/17	2	52.95	1	53.60	53.00	1	1,762	0.06%
2020/04/16	2	52.90	0	0.00	53.60	2	1,752	0.11%
2020/04/15	0	0.00	1	52.80	52.20	-1	1,720	-0.06%
2020/04/13	1	51.90	1	52.20	51.00	0	1,698	0.00%
2020/04/10	8	50.83	2	51.85	51.70	6	1,680	0.36%
2020/04/09	1	50.50	4	51.70	51.20	-3	1,635	-0.18%
2020/04/07	3	49.87	4	50.03	49.60	-1	1,644	-0.06%
2020/04/06	1	48.10	81	45.88	49.35	-80	1,612	-4.96%
2020/03/31	3	46.50	6	45.61	45.20	-3	1,589	-0.19%
2020/03/30	77	46.00	45	44.09	45.85	32	1,633	1.96%
2020/03/27	55	45.47	0	0.00	44.50	55	1,597	3.44%
2020/03/24	1	40.75	4	40.35	40.40	-3	1,565	-0.19%
2020/03/23	4	39.95	0	0.00	39.10	4	1,550	0.26%
2020/03/19	1	37.15	0	0.00	39.50	1	1,500	0.07%
2020/03/17	0	0.00	1	42.90	43.00	-1	1,447	-0.07%
2020/03/13	5	43.86	2	43.75	44.50	3	1,401	0.21%
2020/03/12	1	51.40	3	48.30	48.60	-2	1,351	-0.15%
2020/03/11	2	53.85	27	53.50	53.10	-25	1,314	-1.90%
2020/03/10	0	0.00	1	53.50	55.00	-1	1,308	-0.08%
2020/03/05	0	0.00	1	58.80	58.50	-1	1,269	-0.08%
2020/03/04	11	58.39	0	0.00	58.20	11	1,267	0.87%
2020/03/02	1	57.30	2	57.85	58.40	-1	1,256	-0.08%
2020/02/27	1	57.30	0	0.00	57.30	1	1,272	0.08%
2020/02/26	1	56.80	0	0.00	57.20	1	1,245	0.08%
2020/02/24	3	58.00	2	58.20	57.80	1	1,237	0.08%
2020/02/20	6	58.60	0	0.00	58.40	6	1,225	0.49%
2020/02/18	0	0.00	2	58.55	59.40	-2	1,209	-0.17%
2020/02/17	8	59.40	0.3	59.00	58.90	7.7	1,195	0.64%
2020/02/14	2	59.40	10	60.00	59.30	-8	1,192	-0.67%
2020/02/13	1	58.00	0	0.00	58.40	1	1,121	0.09%
2020/02/12	0	0.00	4.3	58.27	58.10	-4.3	1,112	-0.39%
2020/02/11	1	57.30	2	57.55	58.20	-1	1,077	-0.09%
2020/02/07	1	53.30	0	0.00	53.40	1	1,035	0.10%
2020/02/06	1	52.50	2	52.30	52.00	-1	1,005	-0.10%
2020/02/05	2.3	52.03	0	0.00	51.70	2.3	1,006	0.23%
2020/02/04	0.3	53.00	1	52.70	52.60	-0.7	998	-0.07%
2020/02/03	5.3	52.04	1	52.60	52.10	4.3	991	0.43%
2020/01/31	2	56.15	1	56.40	56.10	1	970	0.10%
2020/01/30	3	57.03	3	57.47	55.60	0	961	0.00%
2020/01/20	2	59.40	0	0.00	59.40	2	922	0.22%
2020/01/14	0	0.00	3.4	59.69	59.60	-3.4	913	-0.37%
2020/01/13	0	0.00	1	58.90	58.80	-1	905	-0.11%
2020/01/10	0	0.00	3	58.70	58.40	-3	920	-0.33%
2020/01/06	2	58.75	2	58.60	58.90	0	899	0.00%
2020/01/03	2	59.50	0	0.00	59.40	2	903	0.22%
2019/12/31	2	60.20	0	0.00	60.10	2	873	0.23%
2019/12/30	0	0.00	0.2	59.30	59.20	-0.2	839	-0.02%
2019/12/27	1	59.60	0	0.00	59.60	1	833	0.12%
2019/12/25	2	60.20	1	59.90	60.10	1	828	0.12%
2019/12/20	0	0.00	2	59.00	59.20	-2	788	-0.25%
2019/12/19	0	0.00	16	58.16	58.80	-16	787	-2.03%
2019/12/18	4	57.35	0	0.00	57.40	4	768	0.52%
2019/12/17	2	57.60	0	0.00	57.30	2	771	0.26%
2019/12/13	1	57.10	0	0.00	57.10	1	767	0.13%
2019/12/09	1	58.70	0	0.00	58.40	1	776	0.13%
2019/12/02	1	57.80	0	0.00	57.70	1	789	0.13%
2019/11/28	2	59.00	0	0.00	58.60	2	807	0.25%
2019/11/27	0	0.00	1	59.50	59.40	-1	800	-0.12%
2019/11/26	3	60.07	2	60.00	59.80	1	796	0.13%
2019/11/25	2	58.80	0	0.00	58.50	2	770	0.26%
2019/11/22	3	59.00	0	0.00	58.80	3	775	0.39%
2019/11/15	0	0.00	1	59.60	58.90	-1	800	-0.12%
2019/11/13	1	58.30	0	0.00	58.30	1	797	0.13%
2019/11/12	1	57.20	0.1	57.20	57.20	0.9	798	0.11%
2019/11/11	1	57.80	0	0.00	57.00	1	837	0.12%
2019/11/05	0	0.00	10	58.60	58.40	-10	830	-1.20%
2019/10/29	3	57.93	0	0.00	57.90	3	855	0.35%
2019/10/28	4	58.48	0	0.00	58.20	4	855	0.47%
2019/10/25	7	58.80	0	0.00	58.70	7	856	0.82%
2019/10/23	3	59.27	2	59.20	58.60	1	882	0.11%
2019/10/21	1	60.00	0	0.00	59.80	1	887	0.11%
2019/10/15	0	0.00	5	57.20	57.10	-5	932	-0.54%
2019/10/08	2	57.00	5	56.84	56.60	-3	977	-0.31%
2019/10/03	0	0.00	2	58.80	58.70	-2	1,101	-0.18%
2019/10/02	5	59.20	0	0.00	58.90	5	1,137	0.44%
2019/10/01	1	59.70	0	0.00	59.10	1	1,152	0.09%
2019/09/27	1	59.90	0	0.00	59.70	1	1,157	0.09%
2019/09/25	0	0.00	1	59.90	59.30	-1	1,179	-0.08%
2019/09/24	1	59.60	1	58.90	59.60	0	1,189	0.00%
2019/09/20	0	0.00	1	59.50	59.20	-1	1,226	-0.08%
2019/09/18	1	58.70	0	0.00	58.30	1	1,279	0.08%
2019/09/17	2	58.45	15	58.10	58.10	-13	1,334	-0.97%
2019/09/16	0	0.00	20	59.25	59.10	-20	1,388	-1.44%
2019/09/11	0	0.00	2	60.40	60.10	-2	1,447	-0.14%
2019/09/06	0	0.00	1	62.00	61.50	-1	1,542	-0.06%
2019/09/05	0.6	61.80	0	0.00	61.50	0.6	1,598	0.04%
2019/09/03	0	0.00	1	62.80	62.60	-1	1,675	-0.06%
2019/09/02	0	0.00	2	63.50	63.40	-2	1,691	-0.12%
2019/08/28	1	61.50	1	61.50	61.50	0	1,707	0.00%
2019/08/26	1	59.30	0	0.00	59.20	1	1,718	0.06%
2019/08/21	0	0.00	1	61.90	61.30	-1	1,774	-0.06%
2019/08/19	1	60.20	0	0.00	60.20	1	1,767	0.06%
2019/08/15	1	59.30	0	0.00	61.20	1	1,779	0.06%
2019/08/14	1	60.80	2	61.40	60.80	-1	1,778	-0.06%
2019/08/12	1	63.80	0	0.00	63.70	1	1,753	0.06%
2019/08/07	0	0.00	15	63.00	63.00	-15	1,792	-0.84%
2019/08/06	1	62.50	0	0.00	62.60	1	1,835	0.05%
2019/08/05	1	65.50	1	64.80	63.80	0	1,886	0.00%
2019/08/02	1	65.70	0	0.00	65.80	1	1,979	0.05%
2019/07/30	8	67.98	0	0.00	67.30	8	2,097	0.38%
2019/07/26	0	0.00	1	69.30	68.20	-1	2,181	-0.05%
2019/07/25	1	68.90	1	68.60	68.90	0	2,228	0.00%
2019/07/23	1	68.00	0	0.00	67.60	1	2,220	0.05%
2019/07/22	0	0.00	4	68.60	68.40	-4	2,215	-0.18%
2019/07/18	2	68.50	0	0.00	68.00	2	2,203	0.09%
2019/07/16	1	68.00	0	0.00	68.20	1	2,160	0.05%
2019/07/15	3	67.40	0.2	67.60	67.40	2.8	2,136	0.13%
2019/07/12	2	67.70	3	67.57	67.50	-1	2,138	-0.05%
2019/07/11	2	66.85	0	0.00	67.00	2	2,128	0.09%
2019/07/10	13	67.86	2	68.10	68.00	11	2,090	0.53%
2019/07/09	41	70.18	0	0.00	70.00	41	2,063	1.99%
2019/07/08	0	0.00	3	68.90	69.80	-3	2,032	-0.15%
2019/07/05	0	0.00	1	68.50	68.60	-1	2,008	-0.05%
2019/07/04	1	67.50	0	0.00	67.60	1	1,997	0.05%
2019/07/03	1	67.50	3	67.00	67.10	-2	1,994	-0.10%
2019/07/02	1	67.50	0	0.00	67.50	1	2,012	0.05%
2019/06/28	1	66.10	1.2	66.42	66.00	-0.2	2,001	-0.01%
2019/06/27	1	67.50	0	0.00	66.80	1	1,987	0.05%
2019/06/25	17	68.00	0	0.00	67.70	17	1,965	0.86%
2019/06/24	4	68.70	2	69.15	69.20	2	1,935	0.10%
2019/06/21	4	73.83	2	73.85	73.40	2	1,889	0.11%
2019/06/20	1	73.20	0	0.00	73.20	1	1,840	0.05%
2019/06/19	0	0.00	1	71.80	72.40	-1	1,868	-0.05%
2019/06/18	1	71.30	0	0.00	71.80	1	2,009	0.05%
2019/06/17	1	70.50	4	70.15	70.50	-3	1,990	-0.15%
2019/06/14	0	0.00	3	69.27	68.90	-3	1,964	-0.15%
2019/06/13	10	69.37	6	68.92	68.80	4	1,967	0.20%
2019/06/12	2	66.95	3	67.40	69.70	-1	1,949	-0.05%
2019/06/11	3	66.97	3	68.00	67.70	0	1,919	0.00%
2019/06/10	0	0.00	1	68.20	68.00	-1	1,937	-0.05%
2019/06/05	1	66.40	0	0.00	66.10	1	2,015	0.05%
2019/06/04	2	67.75	1	67.80	67.70	1	2,164	0.05%
2019/06/03	1	67.90	3	68.40	68.20	-2	2,183	-0.09%
2019/05/31	3	69.23	0	0.00	68.60	3	2,187	0.14%
2019/05/30	1	68.20	1.1	68.74	68.90	-0.1	2,231	0.00%
2019/05/29	0	0.00	2	68.05	67.60	-2	2,294	-0.09%
2019/05/28	0	0.00	1	66.70	68.90	-1	2,292	-0.04%
2019/05/27	1	66.20	0	0.00	66.20	1	2,289	0.04%
2019/05/24	1	65.30	0	0.00	65.30	1	2,301	0.04%
2019/05/22	2	65.00	0	0.00	64.60	2	2,302	0.09%
2019/05/21	1	64.30	1	64.40	64.70	0	2,312	0.00%
2019/05/20	1	64.80	0	0.00	65.00	1	2,331	0.04%
2019/05/17	1	64.60	0	0.00	64.40	1	2,356	0.04%
2019/05/16	3	66.50	3	66.27	65.50	0	2,368	0.00%
2019/05/15	1	66.00	0	0.00	66.00	1	2,369	0.04%
2019/05/10	2	72.75	7	71.40	71.20	-5	2,312	-0.22%
2019/05/09	1	78.90	2	76.65	76.40	-1	2,228	-0.04%
2019/05/08	2	78.10	2.2	76.91	78.00	-0.2	2,178	-0.01%
2019/05/07	2	76.90	3	77.17	77.50	-1	2,165	-0.05%
2019/05/06	2	76.70	1	76.00	76.10	1	2,197	0.05%
2019/05/03	0	0.00	1	78.20	78.10	-1	2,216	-0.05%
2019/05/02	3	77.17	2	78.05	77.90	1	2,177	0.05%
2019/04/30	0	0.00	2	74.90	75.50	-2	2,145	-0.09%
2019/04/29	2	74.50	2	74.90	74.60	0	2,176	0.00%
2019/04/23	21	73.75	2	73.10	74.10	19	2,539	0.75%
2019/04/18	1	75.00	0	0.00	74.60	1	2,593	0.04%
2019/04/15	0.1	75.50	0	0.00	75.20	0.1	2,663	0.00%
2019/04/12	1	76.50	0	0.00	76.40	1	2,654	0.04%
2019/04/10	0	0.00	0.3	77.30	77.20	-0.3	2,656	-0.01%
2019/04/08	2	79.00	0	0.00	78.60	2	2,744	0.07%
2019/04/03	1	78.20	2	78.05	78.00	-1	2,724	-0.04%
2019/03/28	2	75.90	0	0.00	76.00	2	2,744	0.07%
2019/03/27	2	76.70	4	76.68	76.60	-2	2,763	-0.07%
2019/03/26	3	76.37	3	76.33	76.30	0	2,823	0.00%
2019/03/25	0	77.10	1	76.80	76.40	-1	2,851	-0.03%
2019/03/22	0	0.00	2	79.30	78.10	-2	2,902	-0.07%
2019/03/21	11	80.64	10	79.70	79.20	1	2,870	0.03%
2019/03/20	1	78.20	0	0.00	78.50	1	2,721	0.04%
2019/03/15	1	79.00	3	77.57	77.30	-2	2,810	-0.07%
2019/03/14	1	78.80	0	0.00	78.50	1	2,825	0.04%
2019/03/13	4	78.90	3	78.67	78.30	1	2,905	0.03%
2019/03/12	1	78.30	12	78.77	77.60	-11	2,904	-0.38%
2019/03/11	1	77.60	1	77.90	78.30	0	2,904	0.00%
2019/03/08	39	77.94	46	77.04	76.60	-7	2,901	-0.24%
2019/03/07	1	75.00	1	76.50	74.90	0	2,770	0.00%
2019/03/06	0	0.00	1	76.50	75.90	-1	2,805	-0.04%
2019/03/05	3	76.17	2	77.40	75.80	1	2,873	0.03%
2019/03/04	12	76.26	6	75.65	76.30	6	2,850	0.21%
2019/02/27	2	74.60	0	0.00	74.40	2	2,825	0.07%
2019/02/26	4	74.95	3	74.60	74.00	1	2,839	0.04%
2019/02/22	0	0.00	1	74.00	73.80	-1	2,901	-0.03%
2019/02/20	4	73.30	0	0.00	72.80	4	2,975	0.13%
2019/02/19	1	73.00	0	0.00	73.50	1	3,012	0.03%
2019/02/15	1.2	72.70	0	0.00	72.50	1.2	3,085	0.04%
2019/02/13	2	73.05	2	73.30	73.80	0	3,155	0.00%
2019/02/12	5	73.40	10	74.30	73.30	-5	3,316	-0.15%
2019/02/11	1	75.60	1	75.00	75.00	0	3,353	0.00%
2019/01/29	1	76.00	2	75.95	76.30	-1	3,523	-0.03%
2019/01/28	1	75.30	1	75.50	75.50	0	3,617	0.00%
2019/01/25	2	76.65	6	76.57	76.30	-4	3,645	-0.11%
2019/01/24	23	78.57	35	78.09	77.40	-12	3,687	-0.33%
2019/01/23	0	0.00	1	78.30	78.30	-1	3,698	-0.03%
2019/01/21	0	0.00	11	77.19	77.30	-11	3,709	-0.30%
2019/01/18	20	79.97	11	78.46	77.20	9	3,689	0.24%
2019/01/17	6	76.92	6	77.03	78.40	0	3,472	0.00%
2019/01/16	0	0.00	3	74.97	74.60	-3	3,375	-0.09%
2019/01/15	2	73.40	2	74.20	74.40	0	3,390	0.00%
2019/01/11	1	73.50	5	73.20	73.50	-4	3,444	-0.12%
2019/01/10	2	74.10	8	74.16	73.70	-6	3,425	-0.18%
2019/01/09	2	77.20	10	77.01	76.70	-8	3,393	-0.24%
2019/01/08	2	76.55	7	76.49	76.10	-5	3,392	-0.15%
2019/01/07	1	76.00	0	0.00	75.80	1	3,376	0.03%
2019/01/04	2	73.55	2	73.15	74.50	0	3,456	0.00%
2019/01/03	2	75.35	1	74.40	74.40	1	3,460	0.03%
2018/12/28	14	74.89	10	74.70	75.00	4	3,484	0.11%
2018/12/27	8	76.90	10	76.70	76.50	-2	3,484	-0.06%
2018/12/26	4	74.40	1	74.80	74.00	3	3,427	0.09%
2018/12/25	1	74.20	1	74.70	74.70	0	3,416	0.00%
2018/12/24	1	75.50	2	76.05	75.40	-1	3,407	-0.03%
2018/12/22	1	76.20	4	76.38	75.80	-3	3,409	-0.09%
2018/12/21	5	75.02	1	75.80	76.10	4	3,426	0.12%
2018/12/20	5	74.74	185	74.93	73.90	-180	3,477	-5.18%	大賣/鉅額交易
2018/12/19	12	76.10	15	76.03	74.80	-3	3,462	-0.09%
2018/12/18	8	78.04	2	78.95	77.70	6	3,436	0.17%
2018/12/17	11	79.64	12	79.66	78.70	-1	3,408	-0.03%
2018/12/14	20	78.47	5	78.02	78.10	15	3,350	0.45%
2018/12/13	2	78.30	2	78.50	77.80	0	3,345	0.00%
2018/12/12	1	78.10	4	78.75	78.10	-3	3,326	-0.09%
2018/12/11	21	78.55	28	78.49	78.20	-7	3,336	-0.21%
2018/12/10	1	76.80	7	75.93	77.00	-6	3,333	-0.18%
2018/12/07	5	75.22	4	74.70	75.70	1	3,292	0.03%
2018/12/06	12	76.80	43	78.79	73.00	-31	3,261	-0.95%
2018/12/05	1	76.90	32	76.62	78.00	-31	3,165	-0.98%
2018/12/04	5	77.14	266	77.77	77.10	-261	3,163	-8.25%	大賣/鉅額交易
2018/12/03	5	77.50	7	77.54	77.90	-2	3,156	-0.06%
2018/11/30	0	0.00	2	75.50	76.00	-2	3,114	-0.06%
2018/11/29	6	75.57	8	75.54	74.30	-2	3,089	-0.06%
2018/11/28	16	74.13	7	73.79	74.00	9	3,045	0.30%
2018/11/26	7	70.20	9	70.10	71.50	-2	2,978	-0.07%
2018/11/23	3	68.50	1	68.80	68.40	2	2,966	0.07%
2018/11/22	6	71.65	5	71.46	69.30	1	3,072	0.03%
2018/11/21	3	70.07	4	70.85	71.70	-1	3,042	-0.03%
2018/11/20	2	69.45	12	68.70	69.60	-10	2,999	-0.33%
2018/11/19	1	68.30	26	68.55	69.30	-25	2,978	-0.84%
2018/11/16	3	67.63	5	67.54	66.80	-2	2,939	-0.07%
2018/11/15	26	67.06	7	66.80	67.10	19	2,920	0.65%
2018/11/14	5	66.24	3	66.80	65.50	2	2,898	0.07%
2018/11/13	4	64.38	8	64.51	66.20	-4	2,870	-0.14%
2018/11/12	4	64.70	1	64.70	64.40	3	2,895	0.10%
2018/11/09	31	65.62	6	65.62	65.30	25	2,911	0.86%
2018/11/08	5	63.98	16	63.51	63.20	-11	2,768	-0.40%
2018/11/07	3	63.57	6	63.42	64.20	-3	2,763	-0.11%
2018/11/06	14	62.58	9	62.74	61.50	5	2,824	0.18%
2018/11/05	9	62.24	11	61.97	61.60	-2	3,068	-0.07%
2018/11/02	3	59.97	0	0.00	59.10	3	3,064	0.10%
2018/11/01	3	59.10	3	58.67	59.10	0	3,096	0.00%
2018/10/31	3	56.27	21	54.97	56.90	-18	3,100	-0.58%
2018/10/30	4	53.00	3	52.20	52.00	1	3,059	0.03%
2018/10/29	1	53.80	12	53.94	53.20	-11	3,073	-0.36%
2018/10/26	0	0.00	2	56.10	55.40	-2	3,076	-0.07%
2018/10/25	3	54.90	1	55.40	55.10	2	3,081	0.06%
2018/10/24	3	56.53	0	0.00	56.60	3	3,095	0.10%
2018/10/23	1	58.40	11	58.44	57.60	-10	3,109	-0.32%
2018/10/22	44	58.54	4	57.88	59.50	40	3,102	1.29%
2018/10/19	1	54.80	21	54.25	55.90	-20	3,074	-0.65%
2018/10/18	1	57.00	22	56.05	55.90	-21	3,094	-0.68%
2018/10/17	1	57.00	4	56.93	56.70	-3	3,122	-0.10%
2018/10/16	2	56.50	6	56.12	55.70	-4	3,129	-0.13%
2018/10/15	3	54.43	1	54.90	54.50	2	3,111	0.06%
2018/10/12	8	52.76	8	53.50	54.20	0	3,089	0.00%
2018/10/11	1	57.70	3	57.70	57.70	-2	3,012	-0.07%
2018/10/09	3	62.37	3	63.37	64.10	0	3,001	0.00%
2018/10/08	3	61.57	12	62.46	62.80	-9	2,996	-0.30%
2018/10/05	15	65.09	1	65.60	62.80	14	3,024	0.46%
2018/10/04	3	67.50	3	68.20	67.00	0	3,004	0.00%
2018/10/03	2	68.80	9	68.56	67.90	-7	3,015	-0.23%
2018/10/02	1	69.00	1	68.90	68.50	0	3,057	0.00%
2018/10/01	1	69.00	0	0.00	69.10	1	3,091	0.03%
2018/09/28	31	70.41	2	70.55	69.40	29	3,137	0.92%
2018/09/27	16	69.89	17	70.11	69.80	-1	3,194	-0.03%
2018/09/26	1	68.70	1	69.20	69.00	0	3,150	0.00%
2018/09/25	1	68.20	0	0.00	68.00	1	3,177	0.03%
2018/09/21	0	0.00	3	68.03	67.50	-3	3,171	-0.09%
2018/09/20	3	67.77	1	69.60	67.30	2	3,181	0.06%
2018/09/19	1	69.00	2	69.10	69.00	-1	3,195	-0.03%
2018/09/18	2	68.15	0	0.00	68.20	2	3,231	0.06%
2018/09/17	2	69.55	31	69.34	68.80	-29	3,239	-0.90%
2018/09/14	12	68.43	22	67.03	68.70	-10	3,239	-0.31%
2018/09/13	12	65.75	10	66.40	65.50	2	3,216	0.06%
2018/09/12	2	65.00	1	66.00	66.00	1	3,248	0.03%
2018/09/11	0	0.00	2	65.40	66.80	-2	3,308	-0.06%
2018/09/10	1	65.00	4	66.43	65.00	-3	3,350	-0.09%
2018/09/07	15	65.95	3	67.03	66.60	12	3,380	0.35%
2018/09/06	1	68.50	2	67.90	68.10	-1	3,680	-0.03%
2018/09/05	1	67.90	0	0.00	67.60	1	4,069	0.02%
2018/09/04	0	0.00	2	68.90	68.90	-2	4,115	-0.05%
2018/09/03	4	68.38	1	68.90	68.00	3	4,216	0.07%
2018/08/31	6	68.83	12	69.88	70.00	-6	4,264	-0.14%
2018/08/30	11	69.98	8	69.89	69.40	3	4,345	0.07%
2018/08/29	10	68.52	8	68.39	69.20	2	4,462	0.04%
2018/08/28	1	71.80	1	72.90	71.70	0	4,382	0.00%
2018/08/27	0	0.00	1	73.30	73.00	-1	4,448	-0.02%
2018/08/24	1	72.90	1	73.60	72.60	0	4,492	0.00%
2018/08/23	4	73.75	1	72.70	72.70	3	4,622	0.06%
2018/08/22	3	74.93	4	74.75	74.00	-1	4,731	-0.02%
2018/08/21	0	0.00	2	76.35	76.50	-2	4,873	-0.04%
2018/08/20	3	74.70	9	75.81	75.60	-6	5,106	-0.12%
2018/08/17	5	75.38	10	76.34	74.70	-5	5,578	-0.09%
2018/08/16	4	74.50	5	74.48	74.70	-1	5,763	-0.02%
2018/08/15	1	75.20	1	75.69	75.30	0	5,826	0.00%
2018/08/14	3	74.77	2	74.50	75.30	1	6,040	0.02%
2018/08/13	1	74.00	7	73.39	74.20	-6	6,279	-0.10%
2018/08/10	31	76.44	109	75.72	72.10	-78	6,857	-1.14%	大賣/
2018/08/09	24	75.25	3	75.37	75.70	21	6,825	0.31%
2018/08/08	4	75.38	3	74.77	74.50	1	6,894	0.01%
2018/08/07	4	73.65	2	74.10	73.90	2	6,879	0.03%
2018/08/06	1	70.60	2	71.75	72.00	-1	6,837	-0.01%
2018/08/03	0	0.00	2	70.75	71.60	-2	6,880	-0.03%
2018/08/02	1	69.20	0	0.00	68.90	1	6,983	0.01%
2018/08/01	2	71.10	1	71.80	71.00	1	6,988	0.01%
2018/07/31	2	71.45	2	71.40	71.40	0	7,005	0.00%
2018/07/30	1	71.30	1	70.40	70.40	0	7,019	0.00%
2018/07/25	2	69.60	3	70.03	69.40	-1	7,276	-0.01%
2018/07/24	0	0.00	1	67.40	68.90	-1	7,359	-0.01%
2018/07/23	1	66.90	0	0.00	66.50	1	7,377	0.01%
2018/07/20	2	68.85	1	68.40	68.10	1	7,387	0.01%
2018/07/19	0	0.00	2	69.20	69.10	-2	7,408	-0.03%
2018/07/18	1	68.80	0	0.00	68.70	1	7,475	0.01%
2018/07/17	1	69.90	1	70.90	69.50	0	7,488	0.00%
2018/07/16	1	70.10	3	70.77	70.50	-2	7,516	-0.03%
2018/07/13	1	70.90	2	71.45	70.90	-1	7,530	-0.01%
2018/07/12	0	0.00	1	70.10	69.60	-1	7,555	-0.01%
2018/07/11	1	69.30	3	70.40	69.30	-2	7,670	-0.03%
2018/07/10	3	69.63	3	70.50	70.20	0	7,735	0.00%
2018/07/09	1	67.60	3	69.50	70.00	-2	7,722	-0.03%
2018/07/06	0	0.00	9	67.46	68.50	-9	7,741	-0.12%
2018/07/05	13	67.78	3	69.00	66.10	10	7,699	0.13%
2018/07/04	2	70.80	2	72.30	70.40	0	7,711	0.00%
2018/07/03	4	73.43	9	73.82	72.40	-5	7,721	-0.06%
2018/07/02	7	76.04	2	76.00	75.00	5	7,740	0.06%
2018/06/29	1	77.20	4	76.38	77.30	-3	7,766	-0.04%
2018/06/28	11	75.82	11	75.91	75.20	0	7,827	0.00%
2018/06/27	14	77.96	15	78.23	76.30	-1	7,895	-0.01%
2018/06/26	4	75.35	4	75.90	77.00	0	7,873	0.00%
2018/06/25	8	75.64	7	76.43	76.30	1	7,899	0.01%
2018/06/22	2	74.20	1	74.40	74.60	1	7,905	0.01%
2018/06/21	5	76.58	8	76.81	75.80	-3	7,918	-0.04%
2018/06/20	13	75.35	8	75.76	75.30	5	7,923	0.06%
2018/06/19	9	78.44	13	78.32	77.50	-4	7,879	-0.05%
2018/06/15	4	78.50	11	79.14	79.30	-7	7,875	-0.09%
2018/06/14	41	82.55	4	81.03	79.00	37	7,838	0.47%
2018/06/13	10	81.11	23.2	81.12	82.70	-13.2	7,564	-0.17%
2018/06/12	2	77.70	3	78.43	77.70	-1	7,416	-0.01%
2018/06/11	67	77.62	72	78.68	77.70	-5	7,395	-0.07%
2018/06/08	6.2	80.06	4	79.30	79.30	2.2	7,358	0.03%
2018/06/07	9	80.96	10	80.39	79.00	-1	7,350	-0.01%
2018/06/06	9	79.54	11	79.97	81.00	-2	7,473	-0.03%
2018/06/05	1	77.80	0	0.00	77.20	1	7,371	0.01%
2018/06/04	1	79.50	4	79.05	77.90	-3	7,364	-0.04%
2018/06/01	1	77.00	1	77.40	77.50	0	7,330	0.00%
2018/05/31	9	78.22	3	79.10	76.60	6	7,360	0.08%
2018/05/30	16	77.04	16	77.88	78.30	0	7,275	0.00%
2018/05/29	4	78.85	14	79.52	77.70	-10	7,266	-0.14%
2018/05/28	21	82.53	37	83.34	80.70	-16	7,153	-0.22%
2018/05/25	40	82.78	46	82.45	82.00	-6	6,946	-0.09%
2018/05/24	100	79.40	74	79.34	78.90	26	6,501	0.40%
2018/05/23	5	77.04	13	77.78	77.70	-8	6,350	-0.13%
2018/05/22	22	77.22	37	77.79	77.80	-15	6,445	-0.23%
2018/05/21	57	79.15	24	78.24	76.00	33	6,596	0.50%
2018/05/18	105	78.25	245	77.89	77.00	-140	6,560	-2.13%	大買/大賣/鉅額交易
2018/05/17	25	72.06	26	73.31	75.00	-1	5,997	-0.02%
2018/05/16	51	68.57	17	67.84	68.20	34	5,804	0.59%
2018/05/15	3	65.27	6	65.88	65.30	-3	5,714	-0.05%
2018/05/14	5	64.40	50	64.55	64.30	-45	5,849	-0.77%
2018/05/11	2	65.95	8	65.59	65.30	-6	5,881	-0.10%
2018/05/10	57	63.97	11	64.82	65.30	46	5,889	0.78%
2018/05/09	2	62.30	1	61.30	61.90	1	5,813	0.02%
2018/05/08	1	61.00	1	61.40	61.00	0	5,856	0.00%
2018/05/07	11	60.16	9	60.69	60.50	2	5,994	0.03%
2018/05/04	1	61.30	1	62.50	61.30	0	6,015	0.00%
2018/05/03	66	64.58	112	63.26	62.50	-46	6,039	-0.76%	大賣/
2018/05/02	2	65.20	0	0.00	64.40	2	6,126	0.03%
2018/04/30	79	65.27	2	65.50	65.60	77	6,211	1.24%
2018/04/27	2	58.10	2	59.70	59.70	0	6,243	0.00%
2018/04/26	1	62.80	5	61.06	59.70	-4	6,375	-0.06%
2018/04/25	3	61.70	2	62.00	61.90	1	6,572	0.02%
2018/04/24	5	62.06	54	62.63	60.90	-49	6,863	-0.71%
2018/04/23	1	65.20	20	65.57	64.80	-19	6,873	-0.28%
2018/04/20	0	0.00	1	67.00	66.50	-1	7,042	-0.01%
2018/04/19	1	64.60	1	65.70	65.00	0	7,113	0.00%
2018/04/18	31	63.75	6	64.07	65.30	25	7,182	0.35%
2018/04/17	16	65.68	7	63.79	62.70	9	7,295	0.12%
2018/04/16	8	69.04	30	69.83	68.60	-22	7,952	-0.28%
2018/04/13	5	70.60	5	71.10	71.00	0	8,232	0.00%
2018/04/12	9	71.76	1	71.90	71.20	8	8,421	0.09%
2018/04/10	23	75.36	12	76.28	73.00	11	8,841	0.12%
2018/04/09	4	78.50	6	79.23	78.60	-2	9,170	-0.02%
2018/04/03	4	75.45	7	76.66	77.60	-3	9,399	-0.03%
2018/04/02	6	75.50	3	76.83	75.20	3	9,485	0.03%
2018/03/31	11	78.63	3	79.17	77.80	8	9,577	0.08%
2018/03/30	2	77.15	4	77.53	77.90	-2	9,588	-0.02%
2018/03/28	6	75.18	6	75.73	75.30	0	9,808	0.00%
2018/03/27	4	76.23	7	76.44	75.50	-3	10,046	-0.03%
2018/03/26	0	0.00	4	74.30	75.40	-4	10,346	-0.04%
2018/03/23	4	71.78	4	72.23	72.20	0	10,551	0.00%
2018/03/22	4	74.80	5	75.24	73.90	-1	10,999	-0.01%
2018/03/21	5	76.00	13	75.30	75.00	-8	11,374	-0.07%
2018/03/20	15	76.34	0	0.00	76.20	15	11,874	0.13%
2018/03/19	1	77.30	2	78.10	77.60	-1	12,290	-0.01%
2018/03/16	70	78.44	20	78.12	77.10	50	12,824	0.39%
2018/03/15	27	74.80	12	74.78	74.60	15	13,107	0.11%
2018/03/14	37	75.41	1	74.90	74.50	36	13,477	0.27%
2018/03/13	26	74.12	30	74.87	74.00	-4	13,774	-0.03%
2018/03/12	57	75.16	10	75.48	74.30	47	14,048	0.33%
2018/03/09	0	0.00	22	70.97	71.10	-22	14,149	-0.16%
2018/03/08	3	70.10	4	70.43	70.80	-1	14,178	-0.01%
2018/03/07	7	69.83	3	70.27	69.40	4	14,177	0.03%
2018/03/06	21	70.11	14	70.76	70.30	7	14,184	0.05%
2018/03/05	9	71.26	50	71.42	70.70	-41	14,144	-0.29%
2018/03/02	1	72.80	5	72.92	72.10	-4	14,190	-0.03%
2018/03/01	11	70.88	9	71.71	72.00	2	14,156	0.01%
2018/02/27	11	71.26	13	72.05	71.10	-2	14,174	-0.01%
2018/02/26	7	72.09	4	72.38	71.30	3	14,159	0.02%
2018/02/23	10	71.58	10	72.59	72.30	0	14,191	0.00%
2018/02/22	62	71.57	19	71.26	71.30	43	14,195	0.30%
2018/02/21	31.1	72.67	13	72.54	71.10	18.1	14,417	0.13%
2018/02/12	19	78.41	47	78.16	74.90	-28	14,270	-0.20%
2018/02/09	94	76.08	13	77.32	80.70	81	14,139	0.57%
2018/02/08	6	80.30	71	79.36	79.80	-65	14,146	-0.46%
2018/02/07	2	83.85	0	0.00	82.10	2	14,362	0.01%
2018/02/06	6	81.35	20	81.94	82.60	-14	14,472	-0.10%
2018/02/05	7	81.50	7	84.30	86.40	0	14,630	0.00%
2018/02/01	1	84.10	3	83.20	83.50	-2	15,549	-0.01%
2018/01/31	2	82.50	1	82.90	83.10	1	15,887	0.01%
2018/01/30	12	84.11	23	83.77	83.50	-11	16,088	-0.07%
2018/01/29	1	86.20	2	87.75	87.70	-1	15,949	-0.01%
2018/01/26	3	87.00	4	87.05	86.70	-1	15,963	-0.01%
2018/01/25	12	88.92	19	89.90	86.70	-7	16,193	-0.04%
2018/01/24	1	89.00	7	88.31	89.00	-6	15,973	-0.04%
2018/01/23	12	87.99	5	87.32	87.30	7	15,877	0.04%
2018/01/22	8	86.99	6	87.12	86.50	2	15,761	0.01%
2018/01/19	5	86.74	3	86.30	86.50	2	15,617	0.01%
2018/01/18	8	86.08	12	85.71	85.30	-4	15,479	-0.03%
2018/01/17	0	0.00	7	82.37	81.80	-7	15,219	-0.05%
2018/01/16	18	80.63	9	80.87	81.90	9	15,274	0.06%
2018/01/15	0	0.00	4	82.50	82.80	-4	15,235	-0.03%
2018/01/12	7	82.90	7	82.83	82.10	0	15,204	0.00%
2018/01/11	10	81.91	16	81.73	81.50	-6	15,228	-0.04%
2018/01/10	69	85.00	56	83.86	83.00	13	15,164	0.09%
2018/01/09	18	90.50	114	85.76	85.00	-96	14,413	-0.67%	大賣/
2018/01/08	25	94.91	20	95.54	94.20	5	14,090	0.04%
2018/01/05	114	92.79	22	94.28	93.90	92	13,981	0.66%	大買/
2018/01/04	14	90.23	62	90.88	92.30	-48	13,846	-0.35%
2018/01/03	23	94.05	11	94.86	89.70	12	13,736	0.09%
2018/01/02	60	87.13	15	90.10	92.70	45	13,457	0.33%