橘子 (6180)-元大-大甲券商分點個股進出

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
509人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

橘子 (6180)籌碼相關－元大-大甲券商分點個股進出

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-大甲券商分點個股進出
元大-大甲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
2024/11/22	1	83.50	4	83.70	84.30	-3	922	-0.33%
2024/11/21	2	81.95	0	0.00	82.20	2	904	0.22%
2024/11/20	1	82.50	1	83.30	82.50	0	895	0.00%
2024/11/19	1	82.50	1	83.20	83.30	0	891	0.00%
2024/11/18	2	83.30	0	0.00	82.40	2	894	0.22%
2024/11/14	0	0.00	3.2	83.26	84.00	-3.2	834	-0.38%
2024/11/13	1	82.00	1	82.90	82.00	0	789	0.00%
2024/11/12	1	82.30	1	82.10	82.50	0	768	0.00%
2024/11/11	1	81.70	2	82.15	82.00	-1	752	-0.13%
2024/11/08	0	0.00	3	81.57	80.70	-3	760	-0.39%
2024/11/07	3	80.63	3	80.70	80.20	0	759	0.00%
2024/11/06	1	79.70	2	79.00	78.60	-1	800	-0.12%
2024/11/01	0.1	79.50	0	0.00	80.20	0.1	853	0.01%
2024/10/30	2	79.90	1	78.90	78.90	1	846	0.12%
2024/10/29	1.1	79.55	2	80.40	80.10	-0.9	834	-0.11%
2024/10/28	6	79.67	3	80.50	79.80	3	818	0.37%
2024/10/25	0	0.00	5	80.10	80.20	-5	818	-0.61%
2024/10/24	4	78.53	1	78.70	78.70	3	821	0.37%
2024/10/23	2	78.05	0	0.00	77.60	2	812	0.25%
2024/10/18	1	76.90	0	0.00	76.90	1	859	0.12%
2024/10/17	5	77.16	0	0.00	76.80	5	877	0.57%
2024/10/16	1	76.90	0	0.00	76.60	1	882	0.11%
2024/09/19	0	0.00	2	78.55	78.40	-2	1,026	-0.19%
2024/09/18	2	78.00	1	78.20	78.00	1	1,060	0.09%
2024/09/16	0	0.00	3	78.70	78.70	-3	1,076	-0.28%
2024/09/09	1	75.50	0	0.00	76.30	1	1,317	0.08%
2024/09/04	1	74.90	0	0.00	76.40	1	1,410	0.07%
2024/09/03	0	0.00	0.1	79.20	78.40	-0.1	1,405	-0.01%
2024/08/30	0	0.00	5	79.00	79.20	-5	1,437	-0.35%
2024/08/28	0	0.00	2	79.25	79.20	-2	1,492	-0.13%
2024/08/27	0	0.00	1	78.90	78.70	-1	1,501	-0.07%
2024/08/21	1	78.20	0	0.00	78.20	1	1,575	0.06%
2024/08/20	3	78.93	2	79.70	78.90	1	1,577	0.06%
2024/08/19	1	79.00	2	79.45	79.00	-1	1,585	-0.06%
2024/08/16	0	0.00	1	77.90	77.90	-1	1,575	-0.06%
2024/08/15	1	77.50	0	0.00	77.80	1	1,577	0.06%
2024/08/14	3	78.80	1	78.60	78.40	2	1,584	0.13%
2024/08/13	2	78.55	0	0.00	78.70	2	1,587	0.13%
2024/08/12	1	78.70	1.1	78.97	78.90	-0.1	1,599	0.00%
2024/08/09	3	77.50	0	0.00	76.50	3	1,655	0.18%
2024/08/08	21.2	77.78	2	78.45	77.80	19.2	1,748	1.10%
2024/08/02	0.3	75.60	0	0.00	75.10	0.3	1,795	0.02%
2024/07/19	1	72.90	0	0.00	73.80	1	1,938	0.05%
2024/07/16	1	76.50	0	0.00	76.30	1	1,885	0.05%
2024/07/11	0	0.00	1	77.70	77.80	-1	1,865	-0.05%
2024/07/10	1	76.20	0	0.00	76.90	1	1,872	0.05%
2024/07/09	1	77.70	4	77.70	78.20	-3	1,859	-0.16%
2024/07/08	1	79.80	0	0.00	80.10	1	1,845	0.05%
2024/07/05	1	80.70	0	0.00	81.40	1	1,826	0.05%
2024/07/04	0	0.00	1	80.80	80.80	-1	1,840	-0.05%
2024/07/03	1	81.50	0	0.00	81.50	1	1,825	0.05%
2024/07/02	1	81.80	0	0.00	81.80	1	1,811	0.06%
2024/07/01	5	82.50	0	0.00	82.20	5	1,802	0.28%
2024/06/27	0	0.00	0.1	83.60	83.30	-0.1	1,795	0.00%
2024/06/26	5	83.36	0	0.00	83.70	5	1,782	0.28%
2024/06/24	0	0.00	0	82.90	82.80	0	1,774	0.00%
2024/06/21	1	85.00	0	0.00	84.70	1	1,756	0.06%
2024/06/20	1.2	85.05	0	0.00	85.40	1.2	1,746	0.07%
2024/06/19	1	85.50	0	0.00	85.80	1	1,727	0.06%
2024/06/18	8.2	89.30	11	87.89	87.40	-2.8	1,689	-0.17%
2024/06/17	0	0.00	1	86.50	84.30	-1	1,549	-0.06%
2024/06/14	19	85.43	0	0.00	85.80	19	1,529	1.24%
2024/06/13	1	86.60	0	0.00	86.40	1	1,514	0.07%
2024/06/12	0	0.00	1	84.70	86.30	-1	1,511	-0.07%
2024/06/11	1	84.10	0	0.00	82.50	1	1,489	0.07%
2024/06/06	14	84.00	0	0.00	84.80	14	1,515	0.92%
2024/06/05	28	85.20	1	85.70	85.00	27	1,589	1.70%
2024/06/04	1	87.00	0	0.00	86.50	1	1,595	0.06%
2024/05/31	0	0.00	2	84.30	84.40	-2	1,579	-0.13%
2024/05/30	1	84.20	4	84.85	84.10	-3	1,574	-0.19%
2024/05/29	3	83.33	0	0.00	84.30	3	1,524	0.20%
2024/05/28	1	81.50	0	0.00	81.40	1	1,506	0.07%
2024/05/27	1	82.00	1	82.20	82.10	0	1,499	0.00%
2024/05/23	1	82.40	0	0.00	82.40	1	1,493	0.07%
2024/05/16	1	83.70	2	84.30	84.70	-1	1,457	-0.07%
2024/05/15	7	84.50	6.1	84.20	84.20	1	1,438	0.07%
2024/05/14	5.1	86.95	3	87.20	87.50	2.1	1,416	0.15%
2024/05/13	0	0.00	4	82.85	83.50	-4	1,304	-0.31%
2024/05/10	1	81.10	0	0.00	82.00	1	1,316	0.08%
2024/05/06	2	79.35	3	80.30	77.90	-1	1,402	-0.07%
2024/05/02	0	0.00	1	78.00	78.00	-1	1,286	-0.08%
2024/04/12	0	0.00	2	74.70	74.70	-2	1,275	-0.16%
2024/04/11	0	0.00	1	75.30	75.30	-1	1,282	-0.08%
2024/04/10	0	0.00	1	75.00	75.30	-1	1,346	-0.07%
2024/04/09	0	0.00	1	74.00	73.10	-1	1,375	-0.07%
2024/04/02	2	73.55	0	0.00	73.30	2	1,382	0.14%
2024/03/29	0	0.00	1	72.80	72.80	-1	1,374	-0.07%
2024/03/21	0	0.00	1	74.00	74.30	-1	1,388	-0.07%
2024/03/19	0	0.00	0.1	74.20	74.00	-0.1	1,397	-0.01%
2024/03/18	0	0.00	1	74.00	74.00	-1	1,404	-0.07%
2024/03/13	1	76.40	1	76.50	76.40	0	1,420	0.00%
2024/03/12	0	0.00	2	77.30	76.90	-2	1,427	-0.14%
2024/03/11	1	76.90	16	76.21	76.70	-15	1,408	-1.06%
2024/03/08	2	73.25	1	74.30	73.10	1	1,349	0.07%
2024/03/07	0	0.00	3	74.00	73.80	-3	1,339	-0.22%
2024/03/06	0	0.00	4	72.10	72.10	-4	1,360	-0.29%
2024/03/04	1	70.60	0	0.00	70.90	1	1,457	0.07%
2024/03/01	2	70.95	8	71.10	70.60	-6	1,466	-0.41%
2024/02/27	0	0.00	1	70.40	69.60	-1	1,460	-0.07%
2024/02/26	1	70.00	0	0.00	70.20	1	1,455	0.07%
2024/02/23	2	70.30	0	0.00	70.00	2	1,453	0.14%
2024/02/22	1	70.30	0	0.00	70.50	1	1,455	0.07%
2024/02/20	9	71.12	0	0.00	70.40	9	1,453	0.62%
2024/02/19	5	71.40	0	0.00	71.90	5	1,440	0.35%
2024/02/05	1	74.60	0	0.00	74.90	1	1,361	0.07%
2024/02/02	2	75.50	2	76.10	75.10	0	1,349	0.00%
2024/02/01	1	77.50	1	76.70	77.80	0	1,290	0.00%
2024/01/31	0	0.00	9	76.58	77.30	-9	1,198	-0.75%
2024/01/29	0	0.00	1	73.50	73.40	-1	1,086	-0.09%
2024/01/26	2	73.35	0	0.00	73.50	2	1,082	0.18%
2024/01/25	7	73.81	0	0.00	73.50	7	1,076	0.65%
2024/01/24	3	76.63	7	76.86	75.00	-4	1,060	-0.38%
2024/01/22	0	0.00	2	76.05	75.70	-2	1,013	-0.20%
2024/01/17	0	0.00	1	73.90	73.90	-1	985	-0.10%
2024/01/15	0	0.00	0	73.50	73.90	0	976	0.00%
2024/01/09	0	0.00	1	73.50	73.80	-1	962	-0.10%
2024/01/04	1	74.30	0	0.00	74.80	1	943	0.11%
2023/12/27	1	73.80	0	0.00	74.00	1	801	0.12%
2023/12/26	1	72.60	0	0.00	72.50	1	793	0.13%
2023/12/25	1	72.40	0	0.00	72.80	1	789	0.13%
2023/12/22	2	73.50	0	0.00	73.30	2	781	0.26%
2023/12/21	2	73.55	0	0.00	73.20	2	767	0.26%
2023/12/20	1	73.00	0	0.00	73.20	1	763	0.13%
2023/12/19	1	74.10	0	0.00	73.00	1	752	0.13%
2023/12/18	1	74.90	0	0.00	74.00	1	741	0.13%
2023/12/13	1	76.00	0	0.00	76.00	1	697	0.14%
2023/12/12	5	76.46	0	0.00	75.80	5	685	0.73%
2023/12/11	2	76.50	0	0.00	76.60	2	663	0.30%
2023/12/08	5	74.50	1	75.30	75.20	4	623	0.64%
2023/12/07	0	0.00	2	75.30	75.40	-2	613	-0.33%
2023/12/06	0	0.00	4	74.13	73.70	-4	595	-0.67%
2023/12/05	11	73.83	17	74.06	75.40	-6	571	-1.05%
2023/12/04	2	75.65	0	0.00	75.40	2	544	0.37%
2023/12/01	0	76.80	0	0.00	76.00	0	525	0.00%
2023/11/30	8	76.35	8	76.41	76.80	0	462	0.00%
2023/11/29	2	73.50	16.2	73.10	74.40	-14.2	381	-3.72%
2023/11/28	10	71.60	8	71.83	71.50	2	342	0.58%
2023/11/22	1	71.60	2	71.70	71.70	-1	329	-0.30%
2023/11/21	2	71.25	0.1	71.30	71.30	1.9	326	0.58%
2023/11/20	0	0.00	1	70.60	70.60	-1	318	-0.31%
2023/11/17	1	69.40	10	69.80	70.00	-9	310	-2.90%
2023/11/16	10	69.20	0	0.00	69.10	10	310	3.22%
2023/11/15	2	69.40	0	0.00	69.20	2	309	0.65%
2023/11/10	1	70.60	1.8	70.40	70.40	-0.8	316	-0.25%
2023/11/09	1	70.90	0.1	70.60	70.70	0.9	315	0.29%
2023/11/07	1	69.90	1	69.60	69.80	0	304	0.00%
2023/11/06	1	68.80	0	0.00	69.30	1	299	0.33%
2023/11/01	1	67.50	0	0.00	67.90	1	332	0.30%
2023/10/31	1	67.40	0	0.00	67.00	1	331	0.30%
2023/10/27	1	66.70	1	67.40	66.60	0	339	0.00%
2023/10/24	0	0.00	1	66.50	66.60	-1	423	-0.24%
2023/10/17	1	65.50	0	0.00	65.80	1	512	0.20%
2023/10/16	0	0.00	5	65.10	65.10	-5	535	-0.93%
2023/10/11	1	66.00	0	0.00	65.50	1	570	0.18%
2023/10/06	0.2	66.70	0	0.00	66.90	0.2	597	0.03%
2023/09/27	0	0.00	5	66.10	66.00	-5	755	-0.66%
2023/09/25	0	0.00	1	66.60	66.50	-1	805	-0.12%
2023/09/21	0	0.00	1	65.60	65.70	-1	851	-0.12%
2023/09/11	1	66.50	0	0.00	66.50	1	1,312	0.08%
2023/09/07	0	0.00	4	68.90	68.80	-4	1,336	-0.30%
2023/09/06	0	0.00	2	68.60	68.60	-2	1,357	-0.15%
2023/08/31	0	0.00	1	68.10	67.80	-1	1,535	-0.07%
2023/08/21	1	66.50	0	0.00	66.30	1	2,214	0.05%
2023/08/18	0.3	66.64	0	0.00	66.50	0.3	2,219	0.01%
2023/08/17	1	67.00	0	0.00	67.10	1	2,222	0.04%
2023/08/08	2	66.40	2	66.65	67.00	0	2,244	0.00%
2023/08/07	0.2	69.20	0	0.00	69.10	0.2	2,240	0.01%
2023/08/02	1.1	70.42	0	70.40	70.00	1.1	2,259	0.05%
2023/08/01	0	0.00	3	70.73	70.90	-3	2,275	-0.13%
2023/07/31	5.2	70.87	2	71.10	70.60	3.2	2,297	0.14%
2023/07/28	13	76.22	1	76.40	76.80	12	2,284	0.53%
2023/07/27	1	75.40	2	74.50	75.40	-1	2,277	-0.04%
2023/07/26	7	74.54	1	74.30	74.20	6	2,261	0.27%
2023/07/25	0.1	75.20	0	0.00	74.90	0.1	2,268	0.00%
2023/07/24	4	74.40	6	75.15	73.70	-2	2,257	-0.09%
2023/07/20	0	0.00	1	77.70	77.70	-1	2,234	-0.04%
2023/07/19	1.1	77.80	1	77.30	77.20	0.1	2,234	0.00%
2023/07/18	1	78.70	0	0.00	78.10	1	2,240	0.04%
2023/07/17	2	78.55	1	79.20	78.90	1	2,247	0.04%
2023/07/13	0	0.00	4	78.93	78.80	-4	2,252	-0.18%
2023/07/12	1	77.70	0	0.00	77.60	1	2,269	0.04%
2023/07/10	2	78.10	2	79.10	78.00	0	2,283	0.00%
2023/07/06	0	0.00	1	81.00	80.60	-1	2,268	-0.04%
2023/07/05	1	81.80	0	0.00	81.80	1	2,230	0.04%
2023/07/04	1	80.40	3	80.43	80.40	-2	2,212	-0.09%
2023/07/03	1	80.90	0	0.00	80.70	1	2,216	0.05%
2023/06/30	0	0.00	0.4	82.20	81.90	-0.4	2,199	-0.02%
2023/06/29	2	82.40	2	82.45	82.70	0	2,198	0.00%
2023/06/28	5.5	83.11	5	82.04	82.30	0.5	2,201	0.02%
2023/06/27	6.9	84.95	6	86.63	83.30	0.9	2,149	0.04%
2023/06/26	2	82.50	3	82.50	82.50	-1	1,945	-0.05%
2023/06/21	2.1	80.96	0	0.00	81.30	2.1	1,919	0.11%
2023/06/20	3	82.43	2	82.80	81.40	1	1,938	0.05%
2023/06/19	2	80.30	0	0.00	81.30	2	1,910	0.10%
2023/06/16	0	0.00	1	80.50	80.50	-1	1,926	-0.05%
2023/06/15	0	0.00	1	79.20	79.10	-1	1,916	-0.05%
2023/06/14	2	80.00	0	0.00	79.90	2	1,911	0.10%
2023/06/12	3	81.00	0	0.00	80.30	3	1,959	0.15%
2023/06/08	6	84.02	13	82.91	82.20	-7	2,065	-0.34%
2023/06/07	4	84.25	0	0.00	83.80	4	2,133	0.19%
2023/06/06	0	0.00	1	83.80	84.00	-1	2,149	-0.05%
2023/06/05	7	84.90	3	84.90	84.70	4	2,214	0.18%
2023/06/02	0	0.00	10.2	84.09	83.60	-10.2	2,178	-0.47%
2023/06/01	15	82.09	22	80.88	81.70	-7	2,047	-0.34%
2023/05/31	1	77.10	10	77.12	77.80	-9	1,812	-0.50%
2023/05/30	5	75.06	0	0.00	75.10	5	1,769	0.28%
2023/05/25	0	0.00	3	73.97	73.90	-3	1,788	-0.17%
2023/05/22	1	74.00	0	0.00	74.10	1	2,053	0.05%
2023/05/18	0	0.00	1	73.10	73.60	-1	2,132	-0.05%
2023/05/16	0	0.00	1	72.50	72.50	-1	2,460	-0.04%
2023/05/15	0	0.00	0	72.60	72.40	0	2,520	0.00%
2023/05/11	1	73.50	0	0.00	72.50	1	2,667	0.04%
2023/05/08	0	0.00	1	75.10	75.10	-1	2,859	-0.03%
2023/05/05	1	74.90	0	0.00	75.00	1	2,882	0.03%
2023/05/04	1	74.60	1	74.20	74.20	0	2,906	0.00%
2023/05/03	4	74.43	7	74.57	74.20	-3	2,966	-0.10%
2023/04/28	0	0.00	9	73.53	73.80	-9	3,224	-0.28%
2023/04/27	0	0.00	5	72.10	72.00	-5	3,274	-0.15%
2023/04/26	0	0.00	1	70.80	71.20	-1	3,289	-0.03%
2023/04/25	2	70.85	0	0.00	70.30	2	3,309	0.06%
2023/04/24	0	0.00	2	72.35	72.40	-2	3,311	-0.06%
2023/04/21	16	71.63	5	71.20	71.20	11	3,337	0.33%
2023/04/20	0	0.00	14	72.83	72.80	-14	3,343	-0.42%
2023/04/18	11	74.37	2	74.10	73.50	9	3,451	0.26%
2023/04/17	16	74.86	2	75.10	74.70	14	3,682	0.38%
2023/04/14	0	74.30	0	0.00	74.30	0	3,705	0.00%
2023/04/13	8	73.76	0	0.00	73.20	8	3,871	0.21%
2023/04/12	1	73.90	1	73.70	73.80	0	3,963	0.00%
2023/04/10	2	73.25	0	0.00	73.10	2	4,099	0.05%
2023/04/06	1	72.80	0	0.00	72.40	1	4,107	0.02%
2023/03/31	0	0.00	1	73.50	73.20	-1	4,096	-0.02%
2023/03/30	1	72.90	0	0.00	72.90	1	4,087	0.02%
2023/03/29	0	73.70	4	73.45	73.70	-4	4,068	-0.10%
2023/03/28	3	72.33	1	74.10	72.20	2	4,085	0.05%
2023/03/27	3	73.43	1	73.70	73.00	2	4,079	0.05%
2023/03/24	1	73.90	1	74.30	74.40	0	4,068	0.00%
2023/03/23	3	72.80	0	0.00	72.40	3	4,058	0.07%
2023/03/20	1	74.20	0	0.00	74.20	1	4,020	0.02%
2023/03/16	2	73.10	0	0.00	73.90	2	4,008	0.05%
2023/03/14	6	76.35	3	76.07	75.80	3	4,021	0.07%
2023/03/13	4	75.73	4	75.70	78.60	0	3,978	0.00%
2023/03/10	7	80.01	5	80.58	79.20	2	3,888	0.05%
2023/03/09	1	88.20	1	88.30	87.90	0	3,800	0.00%
2023/03/08	11	88.21	12	87.61	87.60	-1	3,853	-0.03%
2023/03/07	4	86.30	5	87.00	85.90	-1	3,739	-0.03%
2023/03/06	0	0.00	1	85.00	85.10	-1	3,652	-0.03%
2023/03/03	2	83.15	1	83.20	83.50	1	3,624	0.03%
2023/03/02	1	81.90	0	0.00	81.70	1	3,605	0.03%
2023/03/01	2	82.35	4	82.20	82.20	-2	3,596	-0.06%
2023/02/24	1	80.80	2	80.45	80.80	-1	3,581	-0.03%
2023/02/23	6	80.20	0	0.00	80.10	6	3,607	0.17%
2023/02/22	3.2	80.46	1	80.80	80.00	2.2	3,605	0.06%
2023/02/21	3	81.70	4	81.98	82.50	-1	3,568	-0.03%
2023/02/20	5	79.52	8	79.36	80.60	-3	3,480	-0.09%
2023/02/17	1	82.60	0	0.00	82.50	1	3,334	0.03%
2023/02/16	7	82.10	5	81.90	82.20	2	3,319	0.06%
2023/02/15	5	82.46	0	0.00	83.20	5	3,252	0.15%
2023/02/14	4	83.60	0	0.00	82.80	4	3,121	0.13%
2023/02/13	1	91.30	0	0.00	92.00	1	2,916	0.03%
2023/02/10	0	0.00	0.1	90.50	89.50	-0.1	2,862	0.00%
2023/02/09	0	0.00	8	90.10	89.80	-8	2,798	-0.29%
2023/02/08	8	89.00	0	0.00	90.10	8	2,747	0.29%
2023/02/03	0	0.00	2	81.55	81.90	-2	2,514	-0.08%
2023/02/02	0	0.00	1	81.70	81.90	-1	2,467	-0.04%
2023/01/31	1	80.20	3	80.27	80.50	-2	2,340	-0.09%
2023/01/30	1	77.90	10	77.63	79.50	-9	2,224	-0.40%
2023/01/17	1	73.50	8	73.54	73.80	-7	2,047	-0.34%
2023/01/16	0	0.00	5	72.40	72.30	-5	1,975	-0.25%
2023/01/13	0	0.00	0.2	71.70	71.30	-0.2	1,954	-0.01%
2023/01/12	7	71.69	1	71.50	71.40	6	1,927	0.31%
2023/01/11	2	72.90	0	0.00	72.80	2	1,901	0.11%
2023/01/10	0	0.00	1	72.40	72.30	-1	1,865	-0.05%
2023/01/06	4	73.78	6	72.62	73.00	-2	1,800	-0.11%
2023/01/05	3	71.07	10	73.56	72.60	-7	1,714	-0.41%
2023/01/04	3	69.17	3	69.63	71.20	0	1,460	0.00%
2023/01/03	5	70.64	5	71.50	70.10	0	1,397	0.00%
2022/12/30	0	0.00	11	69.39	69.90	-11	1,205	-0.91%
2022/12/29	14	68.24	10	69.58	67.50	4	1,092	0.37%
2022/12/20	3	66.50	0	65.60	65.20	3	908	0.33%
2022/12/19	0	0.00	1	68.30	68.30	-1	876	-0.11%
2022/12/16	0	0.00	1	67.50	67.00	-1	861	-0.12%
2022/12/15	1	67.90	0	0.00	67.30	1	854	0.12%
2022/12/14	1	67.10	1	67.90	66.90	0	841	0.00%
2022/12/12	3	66.03	4	66.45	67.00	-1	818	-0.12%
2022/12/08	1	66.90	0	0.00	67.60	1	800	0.12%
2022/12/07	3	67.27	2	67.60	66.70	1	794	0.13%
2022/12/06	20	69.05	3	68.97	68.10	17	777	2.19%
2022/12/05	0	0.00	0.1	67.10	67.40	-0.1	713	-0.01%
2022/12/02	2	67.30	0	0.00	67.10	2	713	0.28%
2022/12/01	0	67.10	1	67.50	67.20	-1	705	-0.14%
2022/11/30	0	64.40	1	64.10	66.90	-1	657	-0.15%
2022/11/25	3	61.37	0	0.00	60.90	3	550	0.55%
2022/11/24	0	0.00	4	62.03	61.90	-4	539	-0.74%
2022/11/22	3	60.60	4	61.35	61.70	-1	524	-0.19%
2022/11/21	10	62.12	10	60.83	60.60	0	513	0.00%
2022/11/16	0	0.00	1	59.40	59.40	-1	432	-0.23%
2022/11/14	1	59.10	0	0.00	59.50	1	427	0.23%
2022/11/10	0	0.00	1	57.90	57.90	-1	415	-0.24%
2022/11/07	2	58.50	1	58.40	58.30	1	395	0.25%
2022/11/04	4	57.40	1	57.00	56.90	3	383	0.78%
2022/11/02	0	0.00	1	54.70	55.80	-1	363	-0.28%
2022/10/26	1	51.60	0	0.00	51.70	1	374	0.27%
2022/10/25	2	52.40	0	0.00	51.70	2	374	0.53%
2022/10/24	0	0.00	0	52.60	52.50	0	374	0.00%
2022/10/11	1	56.40	0	0.00	55.80	1	379	0.26%
2022/09/30	3	57.33	1	57.60	58.10	2	415	0.48%
2022/09/21	0	57.70	0	0.00	57.20	0	501	0.00%
2022/09/16	1	57.60	0	0.00	57.40	1	513	0.19%
2022/09/14	1	57.90	0	0.00	57.90	1	530	0.19%
2022/09/12	1	59.10	0	0.00	58.70	1	544	0.18%
2022/08/26	1	60.50	0	0.00	60.50	1	755	0.13%
2022/08/24	1	60.50	0	0.00	60.50	1	774	0.13%
2022/08/10	0	61.80	1	62.00	61.50	-1	902	-0.11%
2022/07/22	0	0.00	1	59.50	59.40	-1	972	-0.10%
2022/07/14	0	0.00	0	57.30	57.30	0	1,021	0.00%
2022/07/13	0	0.00	1	55.80	56.20	-1	1,015	-0.10%
2022/07/11	1	55.80	0	0.00	55.70	1	1,013	0.10%
2022/07/08	1	55.50	0	56.00	55.30	1	1,011	0.10%
2022/07/07	0	55.74	0	0.00	55.50	0	1,020	0.00%
2022/07/06	1	59.90	1	60.80	59.90	0	989	0.00%
2022/07/04	0	0.00	1	62.00	61.40	-1	974	-0.10%
2022/07/01	1	61.10	0	0.00	61.10	1	976	0.10%
2022/06/30	1	63.80	0	0.00	63.70	1	963	0.10%
2022/06/21	0	0.00	1	64.00	64.40	-1	1,049	-0.10%
2022/06/17	0	0.00	1	65.10	65.20	-1	1,047	-0.10%
2022/06/15	3	67.40	1	66.70	66.90	2	1,058	0.19%
2022/06/13	1	68.20	0	0.00	68.10	1	1,081	0.09%
2022/06/10	1	69.20	1	69.20	69.10	0	1,108	0.00%
2022/06/08	2	70.30	4	70.70	70.80	-2	1,156	-0.17%
2022/06/07	0	0.00	1	69.30	69.70	-1	1,127	-0.09%
2022/06/06	0	69.30	5	69.40	69.00	-5	1,104	-0.45%
2022/06/01	0	68.60	1	68.90	68.60	-1	1,083	-0.09%
2022/05/30	5	68.00	0	0.00	67.70	5	1,073	0.47%
2022/05/25	0	0.00	4	68.13	68.10	-4	1,054	-0.38%
2022/05/19	0	0.00	1	67.60	68.00	-1	1,032	-0.10%
2022/05/13	0	0.00	1	66.00	66.80	-1	1,055	-0.09%
2022/05/09	3	66.77	2	66.90	66.70	1	1,130	0.09%
2022/05/06	1	65.70	3	67.00	66.90	-2	1,143	-0.17%
2022/05/05	1	66.50	1	67.20	66.50	0	1,168	0.00%
2022/05/04	3	66.10	4	67.20	65.80	-1	1,182	-0.08%
2022/04/22	1	66.60	0	0.00	66.30	1	1,557	0.06%
2022/04/20	1	64.60	0	0.00	64.50	1	1,583	0.06%
2022/04/19	2	64.60	0	0.00	64.50	2	1,633	0.12%
2022/04/18	1	64.60	0	0.00	64.60	1	1,749	0.06%
2022/04/15	1	65.60	0	0.00	65.40	1	1,861	0.05%
2022/04/13	0	0.00	1	67.00	66.30	-1	2,279	-0.04%
2022/04/11	1	65.40	0	0.00	65.00	1	2,389	0.04%
2022/04/07	0	0.00	1	68.50	67.80	-1	2,734	-0.04%
2022/04/01	1	68.00	0	0.00	68.00	1	2,791	0.04%
2022/03/30	2	69.15	0	0.00	68.80	2	2,902	0.07%
2022/03/29	0	0.00	2	68.80	69.10	-2	2,960	-0.07%
2022/03/28	1	67.40	1	66.90	68.00	0	3,022	0.00%
2022/03/25	1	69.20	1	70.10	68.40	0	3,229	0.00%
2022/03/24	0	0.00	1	68.40	68.40	-1	3,556	-0.03%
2022/03/22	1	67.90	0	0.00	67.80	1	4,243	0.02%
2022/03/18	0	0.00	2	67.60	67.10	-2	4,685	-0.04%
2022/03/17	2	67.75	5	68.24	67.60	-3	4,722	-0.06%
2022/03/16	1	66.80	0	0.00	67.30	1	4,757	0.02%
2022/03/15	1	67.20	2	66.65	67.00	-1	4,740	-0.02%
2022/03/14	1	66.30	0	0.00	66.50	1	4,721	0.02%
2022/03/11	3	66.23	3	65.90	66.00	0	4,752	0.00%
2022/03/09	1	61.20	1	61.60	61.60	0	4,681	0.00%
2022/03/08	1	59.70	2	60.00	60.10	-1	4,684	-0.02%
2022/03/07	1	61.10	0	0.00	61.30	1	4,676	0.02%
2022/03/01	1	64.60	1	64.50	64.30	0	4,656	0.00%
2022/02/25	1	63.20	0	0.00	63.30	1	4,650	0.02%
2022/02/24	2	63.30	0	0.00	62.90	2	4,644	0.04%
2022/02/22	2	65.85	0	0.00	65.40	2	4,629	0.04%
2022/02/14	1	66.00	0	0.00	65.80	1	4,593	0.02%
2022/02/11	1	66.90	0	0.00	67.00	1	4,581	0.02%
2022/02/09	2	68.00	0	0.00	67.20	2	4,552	0.04%
2022/02/08	0	0.00	0.5	65.90	66.80	-0.5	4,501	-0.01%
2022/01/25	0	0.00	1	65.00	64.90	-1	4,440	-0.02%
2022/01/24	1	65.80	0	0.00	65.20	1	4,413	0.02%
2022/01/21	1	66.90	3	67.00	67.30	-2	4,311	-0.05%
2022/01/18	1.5	64.80	2	65.55	64.70	-0.5	4,070	-0.01%
2022/01/14	0	0.00	6.3	63.66	64.30	-6.3	4,008	-0.16%
2022/01/13	0	0.00	0.3	64.31	64.90	-0.3	3,980	-0.01%
2022/01/12	1	65.20	2	64.00	65.00	-1	3,952	-0.03%
2022/01/11	1	66.00	2.2	65.38	64.80	-1.2	3,899	-0.03%
2022/01/10	2	70.15	4.1	68.54	67.60	-2.1	3,778	-0.05%
2022/01/07	14.1	71.07	18.1	71.82	70.10	-4	3,661	-0.11%
2022/01/06	3.1	70.34	4	70.20	69.70	-1	3,361	-0.03%
2022/01/05	1	69.30	2	69.25	69.40	-1	3,235	-0.03%
2022/01/04	3	68.63	3.6	69.42	68.40	-0.6	3,178	-0.02%
2022/01/03	21	71.33	9	70.62	70.50	12	3,112	0.39%
2021/12/30	9.6	70.93	10	70.97	70.50	-0.4	2,984	-0.01%
2021/12/29	2	68.10	2	67.10	69.00	0	2,745	0.00%
2021/12/27	0	0.00	2.6	66.28	66.40	-2.6	2,682	-0.10%
2021/12/24	1	68.30	0	0.00	66.80	1	2,644	0.04%
2021/12/23	2	68.25	0	0.00	68.30	2	2,567	0.08%
2021/12/22	8	69.09	7	68.60	69.10	1	2,496	0.04%
2021/12/21	9.2	68.89	15	69.29	68.60	-5.8	2,412	-0.24%
2021/12/20	24.4	71.81	23.5	71.50	70.40	1	2,188	0.04%
2021/12/17	15	70.89	19	70.45	71.10	-4	1,816	-0.22%
2021/12/16	7	68.93	11	68.76	68.80	-4	1,375	-0.29%
2021/12/15	7.1	67.15	14	67.47	66.80	-6.9	1,098	-0.63%
2021/12/14	17	65.48	8	65.93	64.70	9	813	1.11%
2021/12/13	0	0.00	6	64.37	64.70	-6	640	-0.94%
2021/12/09	0	0.00	0.1	62.00	61.90	-0.1	510	-0.01%
2021/12/07	0	0.00	1	62.30	62.60	-1	488	-0.20%
2021/12/06	0	0.00	3	60.00	61.00	-3	437	-0.69%
2021/11/18	0	0.00	5	60.80	60.90	-5	457	-1.09%
2021/11/17	5	60.90	10	60.80	60.60	-5	455	-1.10%
2021/11/09	1	58.20	0	0.00	58.60	1	465	0.22%
2021/11/04	1	59.40	0	0.00	59.20	1	486	0.21%
2021/11/03	2	58.70	0	0.00	59.30	2	483	0.41%
2021/11/02	1	58.30	0	0.00	58.10	1	475	0.21%
2021/11/01	0	0.00	1	59.10	59.00	-1	479	-0.21%
2021/10/29	3	57.80	0	0.00	57.70	3	474	0.63%
2021/10/27	0	0.00	1	56.30	56.40	-1	471	-0.21%
2021/10/05	1	54.10	1	54.60	54.40	0	662	0.00%
2021/10/04	1	55.50	0	0.00	55.10	1	663	0.15%
2021/09/24	1	57.10	0.1	58.00	57.40	0.9	734	0.12%
2021/09/22	0	56.50	0	0.00	56.00	0	750	0.00%
2021/09/16	0.5	56.70	0	0.00	56.30	0.5	760	0.07%
2021/09/13	0	57.40	0	0.00	57.40	0	847	0.00%
2021/09/09	0	57.90	0	0.00	57.40	0	865	0.00%
2021/09/07	1	58.11	0	0.00	58.10	1	881	0.11%
2021/09/06	0	59.10	0	0.00	58.60	0	885	0.00%
2021/09/03	0	59.40	0	0.00	59.50	0	887	0.00%
2021/09/01	0	59.50	0	0.00	59.20	0	951	0.00%
2021/08/31	1	59.10	0	0.00	59.20	1	973	0.10%
2021/08/26	1	59.40	1	59.50	59.30	0	1,068	0.00%
2021/08/20	0	0.00	0	60.70	60.30	0	1,087	0.00%
2021/08/19	0	0.00	16	60.35	60.20	-16	1,132	-1.41%
2021/08/18	1	60.10	1	60.70	61.50	0	1,184	0.00%
2021/08/17	0	0.00	1	62.00	61.20	-1	1,229	-0.08%
2021/08/10	1	63.80	0	0.00	63.60	1	1,830	0.05%
2021/08/03	0	0.00	1	63.80	63.80	-1	2,059	-0.05%
2021/07/29	0	64.30	0	0.00	64.20	0	2,075	0.00%
2021/07/27	1	65.60	1	65.00	64.00	0	2,079	0.00%
2021/07/22	0	0.00	1	63.80	63.80	-1	2,062	-0.05%
2021/07/21	2	64.00	1	63.80	63.60	1	2,063	0.05%
2021/07/19	1	64.40	1	64.70	64.60	0	2,054	0.00%
2021/07/16	1	66.00	1	65.30	65.10	0	2,065	0.00%
2021/07/14	1	64.20	0	0.00	64.20	1	2,013	0.05%
2021/07/12	0	0.00	1	64.00	63.80	-1	2,013	-0.05%
2021/07/01	1	64.40	0	0.00	64.20	1	2,020	0.05%
2021/06/30	0	0.00	1	63.80	63.80	-1	2,009	-0.05%
2021/06/29	0	0.00	1	63.90	63.60	-1	2,019	-0.05%
2021/06/28	2	64.30	0	0.00	64.20	2	2,045	0.10%
2021/06/25	1	64.70	0	0.00	64.30	1	2,055	0.05%
2021/06/22	2	65.05	2	64.35	64.20	0	2,052	0.00%
2021/06/21	0	0.00	5	63.00	62.90	-5	1,997	-0.25%
2021/06/18	0	0.00	11	63.79	63.40	-11	2,014	-0.55%
2021/06/17	10	63.59	0	0.00	63.40	10	2,030	0.49%
2021/06/16	1	63.80	4	63.50	63.30	-3	2,031	-0.15%
2021/06/15	0	0.00	4	63.90	64.00	-4	2,026	-0.20%
2021/06/10	2.1	64.06	4	64.00	63.90	-1.9	2,039	-0.09%
2021/06/09	0	0.00	4	65.13	65.00	-4	2,014	-0.20%
2021/06/08	1	65.40	1	65.00	64.90	0	1,983	0.00%
2021/06/07	2	65.55	1	65.30	65.80	1	1,965	0.05%
2021/05/28	5	64.72	0	0.00	64.30	5	1,839	0.27%
2021/05/27	5	65.00	0	0.00	64.20	5	1,827	0.27%
2021/05/26	1	67.10	0	0.00	65.60	1	1,783	0.06%
2021/05/25	6	66.38	1	65.40	66.60	5	1,733	0.29%
2021/05/24	7	67.19	17.1	67.37	66.10	-10.1	1,688	-0.60%
2021/05/21	12	66.77	2	67.10	66.90	10	1,624	0.61%
2021/05/20	6	66.12	7	66.86	66.90	-1	1,554	-0.06%
2021/05/19	10	67.05	7.1	66.82	65.50	2.9	1,480	0.20%
2021/05/18	41	67.07	31.1	64.64	66.70	9.9	1,390	0.71%
2021/05/17	16.2	65.68	12	66.48	66.60	4.2	1,106	0.38%
2021/05/14	1	60.80	0	0.00	60.60	1	920	0.11%
2021/05/12	0.1	60.60	0	0.00	60.20	0.1	904	0.01%
2021/05/11	0	0.00	1	62.60	62.20	-1	883	-0.11%
2021/05/10	1	63.90	0	0.00	63.90	1	878	0.11%
2021/05/07	1	63.40	0	0.00	63.80	1	881	0.11%
2021/04/22	2	65.50	0	0.00	64.70	2	975	0.20%
2021/04/21	0.1	66.10	0	0.00	65.80	0.1	971	0.01%
2021/04/20	3	66.07	2	65.90	65.90	1	984	0.10%
2021/04/19	2	66.20	10	65.94	66.20	-8	1,020	-0.78%
2021/04/13	0	0.00	0.1	65.40	65.00	-0.1	1,181	-0.01%
2021/04/12	2	65.20	0	0.00	65.10	2	1,262	0.16%
2021/04/09	2	65.40	0	0.00	65.40	2	1,306	0.15%
2021/04/01	4	67.03	0	0.00	66.50	4	1,703	0.23%
2021/03/30	0	0.00	1	65.90	65.80	-1	1,657	-0.06%
2021/03/26	1	65.60	0	0.00	65.30	1	1,641	0.06%
2021/03/25	1	65.20	0	0.00	65.20	1	1,636	0.06%
2021/03/24	1	65.40	0	0.00	65.20	1	1,630	0.06%
2021/03/23	1	65.70	0	0.00	65.50	1	1,622	0.06%
2021/03/22	0	0.00	5	64.30	65.60	-5	1,611	-0.31%
2021/03/18	2	65.40	0	0.00	64.90	2	1,593	0.13%
2021/03/17	5	64.94	0	0.00	65.00	5	1,606	0.31%
2021/03/16	0	0.00	4	64.50	64.50	-4	1,628	-0.25%
2021/03/15	0	65.10	5	64.50	64.50	-5	1,624	-0.31%
2021/03/05	4	62.45	1	62.90	62.60	3	1,747	0.17%
2021/03/04	4	62.88	2	62.40	62.40	2	1,757	0.11%
2021/03/03	1	62.40	1	62.50	62.90	0	1,762	0.00%
2021/02/26	5	63.10	1	63.20	63.00	4	1,782	0.22%
2021/02/25	0	0.00	1	63.70	63.40	-1	1,802	-0.06%
2021/02/23	0	0.00	12	64.23	64.30	-12	1,917	-0.63%
2021/02/22	1	64.80	1	64.90	64.70	0	1,962	0.00%
2021/02/18	0	0.00	3	63.97	64.00	-3	1,960	-0.15%
2021/02/05	1	63.10	0	0.00	63.40	1	1,948	0.05%
2021/02/04	0	0.00	1	62.70	62.70	-1	1,963	-0.05%
2021/02/01	1	62.50	0	0.00	62.80	1	1,966	0.05%
2021/01/28	1	64.60	0	0.00	64.50	1	1,957	0.05%
2021/01/27	1	64.80	0	0.00	65.50	1	1,949	0.05%
2021/01/26	1	65.20	0	0.00	65.20	1	1,948	0.05%
2021/01/22	2	65.00	0	0.00	65.40	2	1,922	0.10%
2021/01/20	0	0.00	1	64.80	64.70	-1	1,889	-0.05%
2021/01/18	0	0.00	1	64.80	66.70	-1	1,858	-0.05%
2021/01/13	0	0.00	2	65.95	66.00	-2	1,803	-0.11%
2021/01/12	2	66.30	1	65.50	65.50	1	1,783	0.06%
2021/01/11	0	0.00	1	67.50	67.10	-1	1,742	-0.06%
2021/01/08	3	68.30	2	68.35	68.60	1	1,694	0.06%
2021/01/07	1	69.40	0	0.00	69.20	1	1,635	0.06%
2021/01/06	1	69.10	2	69.30	69.40	-1	1,609	-0.06%
2021/01/05	1	71.40	7	71.61	71.30	-6	1,542	-0.39%
2021/01/04	0	0.00	4	70.68	70.80	-4	1,453	-0.28%
2020/12/31	15	70.27	1	70.60	69.90	14	1,401	1.00%
2020/12/30	10	69.43	8	70.65	70.10	2	1,287	0.16%
2020/12/29	0	0.00	1	65.90	66.20	-1	997	-0.10%
2020/12/28	2	64.15	1	64.40	64.80	1	968	0.10%
2020/12/25	1	64.40	0	0.00	64.00	1	966	0.10%
2020/12/23	1	63.70	0	0.00	63.70	1	961	0.10%
2020/12/22	1	64.10	0	0.00	63.30	1	975	0.10%
2020/12/11	2	64.00	0	0.00	63.70	2	1,055	0.19%
2020/12/08	0	0.00	3	67.20	67.20	-3	1,011	-0.30%
2020/12/07	3	67.30	0	0.00	66.80	3	1,012	0.30%
2020/12/04	0	0.00	2	68.05	68.10	-2	995	-0.20%
2020/12/03	2	67.60	0	0.00	67.60	2	976	0.20%
2020/12/02	0.1	67.50	0	0.00	67.50	0.1	932	0.01%
2020/12/01	0	0.00	10	65.71	65.70	-10	914	-1.09%
2020/11/30	2	67.00	0	0.00	66.10	2	913	0.22%
2020/11/27	0	0.00	8	67.08	66.90	-8	913	-0.88%
2020/11/25	0	0.00	1	65.50	65.50	-1	913	-0.11%
2020/11/24	2	65.60	0	0.00	65.40	2	912	0.22%
2020/11/23	3	67.27	3	67.03	66.80	0	897	0.00%
2020/11/20	4	66.58	4	66.88	67.10	0	895	0.00%
2020/11/19	0	0.00	3	64.93	65.40	-3	843	-0.36%
2020/11/18	0	0.00	2	63.75	63.50	-2	812	-0.25%
2020/11/17	0	0.00	1	63.00	63.00	-1	822	-0.12%
2020/11/16	0	0.00	1	63.10	63.00	-1	907	-0.11%
2020/11/13	1	63.20	0	0.00	63.00	1	937	0.11%
2020/11/12	1	62.70	1	63.10	62.40	0	982	0.00%
2020/11/11	1	61.70	0	0.00	61.80	1	1,003	0.10%
2020/11/10	2	62.00	0	0.00	61.70	2	1,014	0.20%
2020/10/23	2	62.40	0	0.00	62.40	2	1,262	0.16%
2020/10/21	1	62.80	0	0.00	62.80	1	1,321	0.08%
2020/10/12	0	0.00	4	63.18	63.30	-4	1,568	-0.26%
2020/10/07	1	63.90	0	0.00	63.90	1	1,644	0.06%
2020/10/05	0	0.00	3	63.57	63.80	-3	1,797	-0.17%
2020/09/30	0	0.00	1	62.90	62.60	-1	1,897	-0.05%
2020/09/28	0	0.00	1	63.20	63.50	-1	2,100	-0.05%
2020/09/25	3	63.07	1	61.80	62.20	2	2,290	0.09%
2020/09/21	1	66.20	0	0.00	67.00	1	2,784	0.04%
2020/09/18	0	0.00	2	68.65	66.00	-2	2,818	-0.07%
2020/09/17	1	68.10	0	0.00	67.90	1	2,913	0.03%
2020/09/16	0	0.00	2	67.60	67.50	-2	2,937	-0.07%
2020/09/10	2	66.30	1	66.40	66.20	1	3,348	0.03%
2020/09/09	0	0.00	1	66.30	66.90	-1	3,382	-0.03%
2020/09/07	1	67.30	1	67.20	66.60	0	3,480	0.00%
2020/09/03	1	66.80	0	0.00	66.70	1	3,683	0.03%
2020/09/01	1	66.80	0	0.00	66.80	1	3,727	0.03%
2020/08/25	0	0.00	1	67.90	69.60	-1	4,086	-0.02%
2020/08/21	1	65.50	0	0.00	65.50	1	4,226	0.02%
2020/08/20	5	65.74	8	64.05	63.90	-3	4,228	-0.07%
2020/08/19	2	69.75	4	69.95	69.80	-2	4,160	-0.05%
2020/08/18	4	72.30	9	71.60	71.40	-5	4,154	-0.12%
2020/08/17	1	70.10	1	71.00	71.20	0	4,136	0.00%
2020/08/14	1	69.80	0	0.00	69.90	1	4,155	0.02%
2020/08/12	0	0.00	2	69.70	69.50	-2	4,205	-0.05%
2020/08/06	2	71.55	1	70.60	70.30	1	4,437	0.02%
2020/08/05	1	69.30	0	0.00	70.00	1	4,452	0.02%
2020/08/04	1	69.70	1	69.70	69.20	0	4,476	0.00%
2020/08/03	1	68.00	0	0.00	68.10	1	4,519	0.02%
2020/07/31	1	66.30	0	0.00	66.60	1	4,653	0.02%
2020/07/30	1	68.10	0	0.00	67.60	1	4,744	0.02%
2020/07/29	0	0.00	2	67.90	67.90	-2	4,741	-0.04%
2020/07/28	1	67.70	1	66.70	66.40	0	4,731	0.00%
2020/07/27	1	66.70	2	66.50	66.30	-1	4,713	-0.02%
2020/07/24	3	66.80	2	67.40	66.50	1	4,702	0.02%
2020/07/21	1	70.50	0	0.00	70.50	1	4,689	0.02%
2020/07/20	1	69.10	4	70.20	68.80	-3	4,672	-0.06%
2020/07/17	4	74.33	3	74.27	73.30	1	4,663	0.02%
2020/07/15	2	73.75	1	75.40	73.50	1	4,613	0.02%
2020/07/14	1	74.60	6	75.10	74.50	-5	4,613	-0.11%
2020/07/13	3	75.73	0	0.00	76.60	3	4,602	0.07%
2020/07/10	2	73.25	0	0.00	73.50	2	4,566	0.04%
2020/07/09	0	0.00	1	76.10	76.20	-1	4,497	-0.02%
2020/07/08	0	0.00	2	78.45	78.20	-2	4,419	-0.05%
2020/07/07	0	0.00	5	78.20	78.00	-5	4,417	-0.11%
2020/07/06	3	80.63	2	79.75	80.70	1	4,331	0.02%
2020/07/03	5	76.20	6	76.40	76.50	-1	4,153	-0.02%
2020/07/02	0	0.00	1	75.00	75.50	-1	4,088	-0.02%
2020/07/01	5	74.20	3	74.53	74.20	2	4,022	0.05%
2020/06/30	6	73.78	1	72.90	73.60	5	3,903	0.13%
2020/06/29	2	69.85	1	70.10	70.20	1	3,721	0.03%
2020/06/24	1	70.50	2	69.90	69.70	-1	3,703	-0.03%
2020/06/23	1	68.10	1	68.40	68.20	0	3,621	0.00%
2020/06/22	2	67.80	4	69.00	67.80	-2	3,592	-0.06%
2020/06/19	4	69.38	4	70.00	68.90	0	3,544	0.00%
2020/06/18	2	66.00	0	0.00	67.50	2	3,367	0.06%
2020/06/15	1	63.90	5	63.66	64.20	-4	3,250	-0.12%
2020/06/12	5	61.14	7	62.53	63.00	-2	3,217	-0.06%
2020/06/11	5	65.50	4	63.40	63.40	1	3,183	0.03%
2020/06/10	9	65.52	11	66.09	66.00	-2	3,142	-0.06%
2020/06/09	0	0.00	6	65.05	64.30	-6	3,041	-0.20%
2020/06/08	6	63.97	14	64.24	64.20	-8	3,047	-0.26%
2020/06/05	1	63.80	3	64.07	64.20	-2	3,031	-0.07%
2020/06/04	11	64.33	1	63.60	63.60	10	3,030	0.33%
2020/06/03	5	65.42	3	65.77	64.50	2	2,990	0.07%
2020/06/02	0	0.00	7	64.50	65.30	-7	2,782	-0.25%
2020/06/01	1	62.70	0	0.00	62.50	1	2,682	0.04%
2020/05/29	0	0.00	2	62.60	62.30	-2	2,655	-0.08%
2020/05/28	2	62.70	3	63.40	61.80	-1	2,616	-0.04%
2020/05/27	1	62.30	1	61.80	61.50	0	2,490	0.00%
2020/05/22	0	0.00	2	61.90	61.00	-2	2,467	-0.08%
2020/05/21	1	62.70	5	62.86	62.60	-4	2,445	-0.16%
2020/05/20	4	62.18	1	61.40	62.50	3	2,388	0.13%
2020/05/19	1	62.00	2	62.85	61.50	-1	2,340	-0.04%
2020/05/18	3	62.40	2	61.85	61.80	1	2,313	0.04%
2020/05/15	1	61.20	2	60.75	61.10	-1	2,245	-0.04%
2020/05/14	3	61.50	5	60.14	59.70	-2	2,213	-0.09%
2020/05/13	4	62.53	1	62.40	61.50	3	2,209	0.14%
2020/05/12	0	0.00	7	61.14	61.20	-7	2,145	-0.33%
2020/05/11	4	60.43	3	59.70	60.40	1	2,131	0.05%
2020/05/08	1	60.20	2	60.10	60.40	-1	2,139	-0.05%
2020/05/07	6	61.60	6	61.27	61.80	0	2,069	0.00%
2020/05/06	1	57.30	3	57.37	58.10	-2	1,943	-0.10%
2020/05/05	2	53.45	0	0.00	52.90	2	1,834	0.11%
2020/05/04	3	52.70	5	52.90	53.00	-2	1,835	-0.11%
2020/04/30	0	0.00	9	52.64	52.90	-9	1,834	-0.49%
2020/04/28	4	52.10	0	0.00	52.00	4	1,845	0.22%
2020/04/24	3	52.47	4	52.50	52.70	-1	1,842	-0.05%
2020/04/23	1	52.10	5	52.10	51.70	-4	1,808	-0.22%
2020/04/22	10	50.13	5	51.50	51.50	5	1,805	0.28%
2020/04/21	7	54.10	9	51.76	51.50	-2	1,794	-0.11%
2020/04/20	2	52.00	1	53.50	53.50	1	1,773	0.06%
2020/04/17	12	53.53	0	0.00	53.00	12	1,762	0.68%
2020/04/15	10	52.40	0	0.00	52.20	10	1,720	0.58%
2020/04/10	1	50.70	1	51.50	51.70	0	1,680	0.00%
2020/04/09	0	0.00	2	50.85	51.20	-2	1,635	-0.12%
2020/04/07	1	50.80	1	49.65	49.60	0	1,644	0.00%
2020/04/06	1	47.15	18	46.68	49.35	-17	1,612	-1.05%
2020/03/31	5	45.55	0	0.00	45.20	5	1,589	0.31%
2020/03/27	10	44.50	20	44.68	44.50	-10	1,597	-0.63%
2020/03/26	5	41.65	5	42.50	42.50	0	1,553	0.00%
2020/03/25	2	42.03	0	0.00	41.65	2	1,562	0.13%
2020/03/23	2	39.20	0	0.00	39.10	2	1,550	0.13%
2020/03/19	9	38.50	0	0.00	39.50	9	1,500	0.60%
2020/03/16	1	45.15	7	44.80	45.00	-6	1,425	-0.42%
2020/03/13	0	0.00	1	43.75	44.50	-1	1,401	-0.07%
2020/03/12	1	52.40	2	48.60	48.60	-1	1,351	-0.07%
2020/03/11	2	54.05	0	0.00	53.10	2	1,314	0.15%
2020/03/10	2	53.35	0	0.00	55.00	2	1,308	0.15%
2020/03/09	2	57.45	0	0.00	55.30	2	1,285	0.16%
2020/03/05	0	0.00	3	58.70	58.50	-3	1,269	-0.24%
2020/03/04	5	57.70	10	58.34	58.20	-5	1,267	-0.39%
2020/03/03	0	0.00	3	59.27	58.10	-3	1,269	-0.24%
2020/02/27	0	0.00	5	57.30	57.30	-5	1,272	-0.39%
2020/02/25	2	57.20	0	0.00	57.10	2	1,242	0.16%
2020/02/24	1	57.70	1	58.10	57.80	0	1,237	0.00%
2020/02/20	10	58.70	10	58.40	58.40	0	1,225	0.00%
2020/02/19	11	59.55	14	59.24	58.90	-3	1,222	-0.25%
2020/02/18	11	58.38	11	59.31	59.40	0	1,209	0.00%
2020/02/17	8	59.23	2	59.10	58.90	6	1,195	0.50%
2020/02/14	6	59.12	11	60.09	59.30	-5	1,192	-0.42%
2020/02/13	20	57.90	8	58.40	58.40	12	1,121	1.07%
2020/02/12	7	57.87	26	57.98	58.10	-19	1,112	-1.71%
2020/02/11	22	57.32	11	57.07	58.20	11	1,077	1.02%
2020/02/10	5	52.72	2	52.90	53.00	3	1,040	0.29%
2020/02/07	1	53.20	0	0.00	53.40	1	1,035	0.10%
2020/02/06	2	52.65	0	0.00	52.00	2	1,005	0.20%
2020/02/04	11	52.75	1	52.80	52.60	10	998	1.00%
2020/02/03	2	52.30	6	51.00	52.10	-4	991	-0.40%
2020/01/31	0	0.00	6	56.40	56.10	-6	970	-0.62%
2020/01/30	2	57.30	2	55.80	55.60	0	961	0.00%
2020/01/17	8	59.68	0	0.00	59.50	8	918	0.87%
2020/01/15	14	59.60	0	0.00	59.40	14	923	1.52%
2020/01/13	0	0.00	1	58.80	58.80	-1	905	-0.11%
2020/01/10	0	0.00	1	59.10	58.40	-1	920	-0.11%
2020/01/09	0	0.00	2	58.35	58.10	-2	908	-0.22%
2020/01/08	3	57.73	1	57.70	57.70	2	914	0.22%
2020/01/07	1	58.40	1	59.60	58.40	0	906	0.00%
2020/01/06	1	58.60	1	59.00	58.90	0	899	0.00%
2020/01/03	2	59.70	0	0.00	59.40	2	903	0.22%
2020/01/02	8	60.86	9	60.80	60.50	-1	902	-0.11%
2019/12/31	2	60.25	1	60.40	60.10	1	873	0.11%
2019/12/30	1	59.30	0	0.00	59.20	1	839	0.12%
2019/12/27	1	59.80	0	0.00	59.60	1	833	0.12%
2019/12/25	1	60.10	1	60.40	60.10	0	828	0.00%
2019/12/20	3	59.00	3	59.10	59.20	0	788	0.00%
2019/12/19	3	58.50	0	0.00	58.80	3	787	0.38%
2019/12/13	0	0.00	1	57.10	57.10	-1	767	-0.13%
2019/12/10	1	58.20	1	57.90	57.90	0	779	0.00%
2019/12/05	1	58.60	0.3	58.40	58.40	0.7	779	0.09%
2019/12/03	0	0.00	1	58.00	58.00	-1	781	-0.13%
2019/11/29	1	58.90	1	59.00	58.80	0	783	0.00%
2019/11/26	2	59.30	0	0.00	59.80	2	796	0.25%
2019/11/25	2	58.70	0	0.00	58.50	2	770	0.26%
2019/11/22	2	59.25	4	58.83	58.80	-2	775	-0.26%
2019/11/21	3	58.50	5	58.68	58.60	-2	779	-0.26%
2019/11/20	0	0.00	4	58.80	58.80	-4	776	-0.51%
2019/11/15	4	59.03	0	0.00	58.90	4	800	0.50%
2019/11/14	6	58.20	0	0.00	58.00	6	792	0.76%
2019/11/11	0	0.00	10	57.30	57.00	-10	837	-1.19%
2019/11/07	4	59.28	2	59.00	58.80	2	844	0.24%
2019/10/30	2	57.90	0	0.00	57.70	2	856	0.23%
2019/10/28	0	0.00	4	58.20	58.20	-4	855	-0.47%
2019/10/21	0	0.00	1	60.00	59.80	-1	887	-0.11%
2019/10/14	0	0.00	6	57.00	56.90	-6	963	-0.62%
2019/10/08	6	57.10	0	0.00	56.60	6	977	0.61%
2019/10/04	1	58.30	2	58.20	58.20	-1	1,065	-0.09%
2019/10/02	4	59.58	4	58.95	58.90	0	1,137	0.00%
2019/10/01	1	60.10	0	0.00	59.10	1	1,152	0.09%
2019/09/27	11	59.70	8	58.76	59.70	3	1,157	0.26%
2019/09/26	0	0.00	1	59.50	58.50	-1	1,159	-0.09%
2019/09/25	3	59.63	2	59.60	59.30	1	1,179	0.08%
2019/09/24	2	59.25	1	59.60	59.60	1	1,189	0.08%
2019/09/05	7	61.60	2	62.05	61.50	5	1,598	0.31%
2019/09/04	6	62.20	2	61.95	61.80	4	1,655	0.24%
2019/09/03	1	63.40	1	62.70	62.60	0	1,675	0.00%
2019/09/02	2	63.35	0	0.00	63.40	2	1,691	0.12%
2019/08/28	0	0.00	1	61.70	61.50	-1	1,707	-0.06%
2019/08/26	1	59.90	0	0.00	59.20	1	1,718	0.06%
2019/08/23	0	0.00	6	61.00	60.70	-6	1,721	-0.35%
2019/08/22	2	61.40	0	0.00	61.00	2	1,739	0.11%
2019/08/19	1	60.60	0	0.00	60.20	1	1,767	0.06%
2019/08/15	1	60.80	1	61.60	61.20	0	1,779	0.00%
2019/08/14	2	61.40	4	61.05	60.80	-2	1,778	-0.11%
2019/08/13	6	63.40	0	0.00	62.70	6	1,743	0.34%
2019/08/07	1	63.10	0	0.00	63.00	1	1,792	0.06%
2019/08/06	1	62.30	11	61.60	62.60	-10	1,835	-0.54%
2019/08/05	0	0.00	2	64.95	63.80	-2	1,886	-0.11%
2019/08/02	2	65.70	2	66.00	65.80	0	1,979	0.00%
2019/08/01	0	0.00	1	66.90	67.00	-1	2,037	-0.05%
2019/07/30	1	67.80	0	0.00	67.30	1	2,097	0.05%
2019/07/29	0	0.00	2	68.15	68.10	-2	2,127	-0.09%
2019/07/26	0	0.00	2	68.40	68.20	-2	2,181	-0.09%
2019/07/25	1	68.50	2	68.80	68.90	-1	2,228	-0.04%
2019/07/24	3	68.03	0	0.00	68.00	3	2,220	0.14%
2019/07/23	1	68.10	1	67.60	67.60	0	2,220	0.00%
2019/07/22	4	68.85	6	68.45	68.40	-2	2,215	-0.09%
2019/07/17	11	69.26	0	0.00	69.00	11	2,185	0.50%
2019/07/16	3	68.47	3	68.67	68.20	0	2,160	0.00%
2019/07/12	2	67.50	1	67.90	67.50	1	2,138	0.05%
2019/07/11	7	66.99	3	67.03	67.00	4	2,128	0.19%
2019/07/10	1	67.90	6	67.87	68.00	-5	2,090	-0.24%
2019/07/09	0	0.00	1	70.40	70.00	-1	2,063	-0.05%
2019/07/08	1	68.60	6	69.63	69.80	-5	2,032	-0.25%
2019/07/04	2	67.80	0	0.00	67.60	2	1,997	0.10%
2019/07/01	4	66.90	0	0.00	67.00	4	2,005	0.20%
2019/06/28	4	66.70	3	66.40	66.00	1	2,001	0.05%
2019/06/27	3	66.60	0	0.00	66.80	3	1,987	0.15%
2019/06/25	1	67.80	5	68.20	67.70	-4	1,965	-0.20%
2019/06/24	10	68.97	3	68.67	69.20	7	1,935	0.36%
2019/06/21	2	73.70	1	73.40	73.40	1	1,889	0.05%
2019/06/20	0	0.00	2	73.00	73.20	-2	1,840	-0.11%
2019/06/19	1	72.10	8	72.84	72.40	-7	1,868	-0.37%
2019/06/18	2	71.70	0	0.00	71.80	2	2,009	0.10%
2019/06/17	2	69.85	3	70.23	70.50	-1	1,990	-0.05%
2019/06/14	1	68.70	3	69.00	68.90	-2	1,964	-0.10%
2019/06/13	1	69.00	0	0.00	68.80	1	1,967	0.05%
2019/06/12	0	0.00	1	68.80	69.70	-1	1,949	-0.05%
2019/06/11	2	67.70	0	0.00	67.70	2	1,919	0.10%
2019/06/10	1	68.20	2	68.50	68.00	-1	1,937	-0.05%
2019/06/06	4	66.80	1	66.10	67.10	3	1,968	0.15%
2019/06/05	5	66.90	0	0.00	66.10	5	2,015	0.25%
2019/06/03	1	68.10	0	0.00	68.20	1	2,183	0.05%
2019/05/31	1	68.90	0	0.00	68.60	1	2,187	0.05%
2019/05/30	0	0.00	1	69.20	68.90	-1	2,231	-0.04%
2019/05/29	2	68.00	0	0.00	67.60	2	2,294	0.09%
2019/05/28	0	0.00	2	68.60	68.90	-2	2,292	-0.09%
2019/05/24	1	65.80	1	65.40	65.30	0	2,301	0.00%
2019/05/23	1	66.00	0	0.00	65.70	1	2,299	0.04%
2019/05/21	2	64.20	0	0.00	64.70	2	2,312	0.09%
2019/05/17	1	65.50	0	0.00	64.40	1	2,356	0.04%
2019/05/15	1	66.90	1	66.60	66.00	0	2,369	0.00%
2019/05/14	7	62.93	0	0.00	65.30	7	2,374	0.29%
2019/05/13	5	65.30	0	0.00	65.00	5	2,366	0.21%
2019/05/10	1	73.90	11	72.19	71.20	-10	2,312	-0.43%
2019/05/09	1	77.30	0	0.00	76.40	1	2,228	0.04%
2019/05/08	0	0.00	11	78.43	78.00	-11	2,178	-0.50%
2019/05/07	0	0.00	1	77.00	77.50	-1	2,165	-0.05%
2019/05/06	3	76.30	0	0.00	76.10	3	2,197	0.14%
2019/05/03	2	78.45	2	78.55	78.10	0	2,216	0.00%
2019/05/02	0	0.00	5	77.08	77.90	-5	2,177	-0.23%
2019/04/30	0	0.00	1	75.30	75.50	-1	2,145	-0.05%
2019/04/29	3	74.93	0	0.00	74.60	3	2,176	0.14%
2019/04/25	0	0.00	2	74.80	74.60	-2	2,529	-0.08%
2019/04/22	1	74.10	0	0.00	73.50	1	2,534	0.04%
2019/04/19	10	74.25	0	0.00	73.90	10	2,553	0.39%
2019/04/15	3	75.20	0	0.00	75.20	3	2,663	0.11%
2019/04/12	1	76.40	0	0.00	76.40	1	2,654	0.04%
2019/04/10	0	0.00	1	77.20	77.20	-1	2,656	-0.04%
2019/04/09	0	0.00	1	78.10	78.10	-1	2,686	-0.04%
2019/04/08	0	0.00	2	78.70	78.60	-2	2,744	-0.07%
2019/04/03	3	77.73	0	0.00	78.00	3	2,724	0.11%
2019/04/02	1	77.40	0	0.00	77.30	1	2,723	0.04%
2019/04/01	0	0.00	1	78.40	77.50	-1	2,722	-0.04%
2019/03/28	0	0.00	1	75.80	76.00	-1	2,744	-0.04%
2019/03/25	1	76.80	0	0.00	76.40	1	2,851	0.04%
2019/03/21	2	81.80	3	81.77	79.20	-1	2,870	-0.03%
2019/03/15	1	79.20	2	79.00	77.30	-1	2,810	-0.04%
2019/03/14	1	78.60	0	0.00	78.50	1	2,825	0.04%
2019/03/13	1	78.90	3	78.60	78.30	-2	2,905	-0.07%
2019/03/12	0	0.00	1	78.60	77.60	-1	2,904	-0.03%
2019/03/11	1	77.80	3	78.20	78.30	-2	2,904	-0.07%
2019/03/08	3	77.47	5	77.92	76.60	-2	2,901	-0.07%
2019/03/07	0	0.00	8	76.54	74.90	-8	2,770	-0.29%
2019/03/06	1	75.80	0	0.00	75.90	1	2,805	0.04%
2019/03/05	7	77.16	5	76.30	75.80	2	2,873	0.07%
2019/03/04	0	0.00	16	76.61	76.30	-16	2,850	-0.56%
2019/02/27	0	0.00	1	74.70	74.40	-1	2,825	-0.04%
2019/02/26	2	75.00	1	74.30	74.00	1	2,839	0.04%
2019/02/21	0	0.00	5	73.70	73.80	-5	2,933	-0.17%
2019/02/19	0	0.00	2	72.75	73.50	-2	3,012	-0.07%
2019/02/18	1	71.30	1	71.70	71.50	0	3,041	0.00%
2019/02/15	0	0.00	1	73.00	72.50	-1	3,085	-0.03%
2019/02/14	1	74.00	0	0.00	74.40	1	3,133	0.03%
2019/02/13	3	72.73	0	0.00	73.80	3	3,155	0.10%
2019/02/12	11	74.07	0	0.00	73.30	11	3,316	0.33%
2019/02/11	2	75.30	0	0.00	75.00	2	3,353	0.06%
2019/01/30	0	0.00	1	76.10	76.30	-1	3,433	-0.03%
2019/01/29	1	76.30	1	75.40	76.30	0	3,523	0.00%
2019/01/28	7	75.27	1	75.30	75.50	6	3,617	0.17%
2019/01/25	13	76.24	0	0.00	76.30	13	3,645	0.36%
2019/01/23	0	0.00	1	77.60	78.30	-1	3,698	-0.03%
2019/01/18	7	80.30	15	79.70	77.20	-8	3,689	-0.22%
2019/01/17	0	0.00	7	77.34	78.40	-7	3,472	-0.20%
2019/01/16	0	0.00	2	74.90	74.60	-2	3,375	-0.06%
2019/01/10	0	0.00	3	73.80	73.70	-3	3,425	-0.09%
2019/01/09	1	76.70	11	76.77	76.70	-10	3,393	-0.29%
2019/01/08	0	0.00	3	76.67	76.10	-3	3,392	-0.09%
2019/01/04	1	73.00	3	73.70	74.50	-2	3,456	-0.06%
2019/01/02	0	0.00	2	74.20	74.80	-2	3,470	-0.06%
2018/12/28	2	74.80	0	0.00	75.00	2	3,484	0.06%
2018/12/27	4	77.38	3	77.20	76.50	1	3,484	0.03%
2018/12/21	1	75.90	1	75.40	76.10	0	3,426	0.00%
2018/12/20	4	74.75	1	73.50	73.90	3	3,477	0.09%
2018/12/19	3	74.93	0	0.00	74.80	3	3,462	0.09%
2018/12/17	2	79.20	6	80.40	78.70	-4	3,408	-0.12%
2018/12/13	2	78.80	6	78.70	77.80	-4	3,345	-0.12%
2018/12/12	1	78.60	2	78.45	78.10	-1	3,326	-0.03%
2018/12/11	3	78.00	1	78.90	78.20	2	3,336	0.06%
2018/12/10	3	74.97	2	76.10	77.00	1	3,333	0.03%
2018/12/06	10	75.55	0	0.00	73.00	10	3,261	0.31%
2018/12/05	2	75.70	2	77.40	78.00	0	3,165	0.00%
2018/12/04	0	0.00	2	77.10	77.10	-2	3,163	-0.06%
2018/12/03	16	77.19	3	77.83	77.90	13	3,156	0.41%
2018/11/30	0	0.00	4	75.60	76.00	-4	3,114	-0.13%
2018/11/29	2	75.40	0	0.00	74.30	2	3,089	0.06%
2018/11/28	2	73.55	3	73.93	74.00	-1	3,045	-0.03%
2018/11/27	3	71.30	2	71.90	72.10	1	2,998	0.03%
2018/11/22	1	72.70	2	71.15	69.30	-1	3,072	-0.03%
2018/11/21	1	70.90	1	71.70	71.70	0	3,042	0.00%
2018/11/20	3	69.13	3	69.37	69.60	0	2,999	0.00%
2018/11/19	5	68.90	28	68.49	69.30	-23	2,978	-0.77%
2018/11/15	7	66.79	0	0.00	67.10	7	2,920	0.24%
2018/11/14	2	66.85	1	66.30	65.50	1	2,898	0.03%
2018/11/09	87	65.60	81	65.30	65.30	6	2,911	0.21%
2018/11/06	0	0.00	5	64.30	61.50	-5	2,824	-0.18%
2018/11/01	1	59.20	0	0.00	59.10	1	3,096	0.03%
2018/10/29	1	54.80	2	53.30	53.20	-1	3,073	-0.03%
2018/10/24	2	56.85	1	57.20	56.60	1	3,095	0.03%
2018/10/18	0	0.00	2	56.40	55.90	-2	3,094	-0.06%
2018/10/17	30	57.23	100	56.75	56.70	-70	3,122	-2.24%
2018/10/15	72	55.31	0	0.00	54.50	72	3,111	2.31%
2018/10/12	0	0.00	1	52.40	54.20	-1	3,089	-0.03%
2018/10/09	1	62.60	1	62.90	64.10	0	3,001	0.00%
2018/10/05	5	66.20	122	62.77	62.80	-117	3,024	-3.87%	大賣/鉅額交易
2018/10/04	0	0.00	2	67.20	67.00	-2	3,004	-0.07%
2018/10/03	0	0.00	1	68.10	67.90	-1	3,015	-0.03%
2018/09/27	1	70.00	5	70.82	69.80	-4	3,194	-0.13%
2018/09/26	1	68.10	1	69.00	69.00	0	3,150	0.00%
2018/09/17	2	69.45	7	69.83	68.80	-5	3,239	-0.15%
2018/09/14	0	0.00	5	67.68	68.70	-5	3,239	-0.15%
2018/09/12	0	0.00	1	65.20	66.00	-1	3,248	-0.03%
2018/09/11	0	0.00	1	66.30	66.80	-1	3,308	-0.03%
2018/09/10	1	65.00	0	0.00	65.00	1	3,350	0.03%
2018/09/07	2	66.70	0	0.00	66.60	2	3,380	0.06%
2018/09/05	1	68.20	0	0.00	67.60	1	4,069	0.02%
2018/09/03	2	68.30	0	0.00	68.00	2	4,216	0.05%
2018/08/30	0	0.00	2	69.70	69.40	-2	4,345	-0.05%
2018/08/29	7	69.71	0	0.00	69.20	7	4,462	0.16%
2018/08/28	5.2	71.89	5	73.68	71.70	0.2	4,382	0.00%
2018/08/27	5.3	72.05	1	72.70	73.00	4.3	4,448	0.10%
2018/08/24	1	72.60	0	0.00	72.60	1	4,492	0.02%
2018/08/22	0	74.00	0	0.00	74.00	0	4,731	0.00%
2018/08/21	0.5	76.50	1	76.50	76.50	-0.5	4,873	-0.01%
2018/08/17	0	0.00	2	77.05	74.70	-2	5,578	-0.04%
2018/08/16	0	0.00	1	74.20	74.70	-1	5,763	-0.02%
2018/08/15	2	74.80	0	0.00	75.30	2	5,826	0.03%
2018/08/14	1	74.80	0	0.00	75.30	1	6,040	0.02%
2018/08/13	2	72.10	8	73.59	74.20	-6	6,279	-0.10%
2018/08/10	9	77.06	10	76.16	72.10	-1	6,857	-0.01%
2018/08/08	2	75.00	3	75.17	74.50	-1	6,894	-0.01%
2018/08/07	4	74.43	8	74.31	73.90	-4	6,879	-0.06%
2018/08/03	0	0.00	5	70.60	71.60	-5	6,880	-0.07%
2018/08/02	5	69.00	1	70.80	68.90	4	6,983	0.06%
2018/07/30	0	0.00	1	70.40	70.40	-1	7,019	-0.01%
2018/07/27	0	0.00	5	70.80	70.30	-5	7,055	-0.07%
2018/07/26	1	69.50	8	69.95	70.20	-7	7,211	-0.10%
2018/07/25	5	69.20	0	0.00	69.40	5	7,276	0.07%
2018/07/24	0	0.00	2	68.60	68.90	-2	7,359	-0.03%
2018/07/23	4	66.55	2	66.75	66.50	2	7,377	0.03%
2018/07/19	2	69.40	1	69.20	69.10	1	7,408	0.01%
2018/07/16	2	70.30	2	71.40	70.50	0	7,516	0.00%
2018/07/13	0	0.00	5	70.40	70.90	-5	7,530	-0.07%
2018/07/12	1	69.30	0	0.00	69.60	1	7,555	0.01%
2018/07/10	4	69.73	0	0.00	70.20	4	7,735	0.05%
2018/07/09	2	67.80	2	69.90	70.00	0	7,722	0.00%
2018/07/06	0	0.00	0	68.70	68.50	0	7,741	0.00%
2018/07/05	10	69.55	0	0.00	66.10	10	7,699	0.13%
2018/07/04	0	0.00	6	73.00	70.40	-6	7,711	-0.08%
2018/06/27	1	77.00	1	78.00	76.30	0	7,895	0.00%
2018/06/25	1	75.00	2	75.50	76.30	-1	7,899	-0.01%
2018/06/20	3	75.37	1	76.10	75.30	2	7,923	0.03%
2018/06/19	3	78.57	0	0.00	77.50	3	7,879	0.04%
2018/06/15	8	78.76	0	0.00	79.30	8	7,875	0.10%
2018/06/14	6	81.60	6	81.25	79.00	0	7,838	0.00%
2018/06/13	6	81.32	14	81.13	82.70	-8	7,564	-0.11%
2018/06/12	0	0.00	2	79.15	77.70	-2	7,416	-0.03%
2018/06/11	4	77.48	3	78.27	77.70	1	7,395	0.01%
2018/06/08	5	79.76	2	79.80	79.30	3	7,358	0.04%
2018/06/07	5	80.36	3	79.33	79.00	2	7,350	0.03%
2018/06/06	2	79.50	12	79.88	81.00	-10	7,473	-0.13%
2018/06/05	5	77.82	2	77.20	77.20	3	7,371	0.04%
2018/06/04	6	78.88	1	78.70	77.90	5	7,364	0.07%
2018/06/01	2	77.10	1	77.50	77.50	1	7,330	0.01%
2018/05/31	14	77.94	101	77.01	76.60	-87	7,360	-1.18%	大賣/
2018/05/30	6	77.23	1	77.40	78.30	5	7,275	0.07%
2018/05/29	2	79.35	0	0.00	77.70	2	7,266	0.03%
2018/05/28	114	84.18	8	83.09	80.70	106	7,153	1.48%	大買/鉅額交易
2018/05/25	115	81.25	93	82.11	82.00	22	6,946	0.32%	大買/
2018/05/24	2	78.50	8	79.29	78.90	-6	6,501	-0.09%
2018/05/23	0	0.00	1	77.20	77.70	-1	6,350	-0.02%
2018/05/22	8	77.81	10	77.66	77.80	-2	6,445	-0.03%
2018/05/21	7	78.19	4	77.00	76.00	3	6,596	0.05%
2018/05/18	120	79.18	15	77.52	77.00	105	6,560	1.60%	大買/鉅額交易
2018/05/17	5	72.58	2	72.95	75.00	3	5,997	0.05%
2018/05/16	1	67.50	6	67.88	68.20	-5	5,804	-0.09%
2018/05/15	1	66.50	0	0.00	65.30	1	5,714	0.02%
2018/05/14	1	64.40	1	64.80	64.30	0	5,849	0.00%
2018/05/11	1	65.80	1	66.30	65.30	0	5,881	0.00%
2018/05/10	0	0.00	9	65.43	65.30	-9	5,889	-0.15%
2018/05/09	0	0.00	44	61.47	61.90	-44	5,813	-0.76%
2018/05/08	1	60.90	9	60.91	61.00	-8	5,856	-0.14%
2018/05/07	3	60.40	0	0.00	60.50	3	5,994	0.05%
2018/05/04	8	62.59	1	61.30	61.30	7	6,015	0.12%
2018/05/03	9	64.50	8	64.50	62.50	1	6,039	0.02%
2018/05/02	6	66.25	1	65.40	64.40	5	6,126	0.08%
2018/04/30	2	65.45	2	65.35	65.60	0	6,211	0.00%
2018/04/27	1	59.40	0	0.00	59.70	1	6,243	0.02%
2018/04/26	0	0.00	1	61.00	59.70	-1	6,375	-0.02%
2018/04/24	0	0.00	1	60.90	60.90	-1	6,863	-0.01%
2018/04/23	1	64.80	1	65.20	64.80	0	6,873	0.00%
2018/04/19	1	64.80	0	0.00	65.00	1	7,113	0.01%
2018/04/18	52	63.40	1	63.80	65.30	51	7,182	0.71%
2018/04/17	13	65.63	10	65.36	62.70	3	7,295	0.04%
2018/04/16	8	69.24	4	68.63	68.60	4	7,952	0.05%
2018/04/13	5	71.22	0	0.00	71.00	5	8,232	0.06%
2018/04/12	2	72.45	2	71.50	71.20	0	8,421	0.00%
2018/04/10	3	75.53	1	73.00	73.00	2	8,841	0.02%
2018/04/09	1	78.80	1	78.60	78.60	0	9,170	0.00%
2018/04/03	0	0.00	5	74.80	77.60	-5	9,399	-0.05%
2018/04/02	3	76.30	0	0.00	75.20	3	9,485	0.03%
2018/03/31	1	77.80	1	79.80	77.80	0	9,577	0.00%
2018/03/30	2	77.55	3	77.20	77.90	-1	9,588	-0.01%
2018/03/29	1	75.40	9	75.10	75.40	-8	9,678	-0.08%
2018/03/26	0	0.00	2	73.00	75.40	-2	10,346	-0.02%
2018/03/23	4	71.55	2	71.65	72.20	2	10,551	0.02%
2018/03/21	2	75.50	0.1	75.20	75.00	1.9	11,374	0.02%
2018/03/20	0	0.00	1	76.50	76.20	-1	11,874	-0.01%
2018/03/19	5	77.40	5	77.80	77.60	0	12,290	0.00%
2018/03/16	9	78.50	1	79.20	77.10	8	12,824	0.06%
2018/03/15	0	0.00	5	74.70	74.60	-5	13,107	-0.04%
2018/03/14	1	75.50	1	74.50	74.50	0	13,477	0.00%
2018/03/13	4	74.43	3	74.07	74.00	1	13,774	0.01%
2018/03/12	3	74.77	5	75.22	74.30	-2	14,048	-0.01%
2018/03/09	0	0.00	4	71.10	71.10	-4	14,149	-0.03%
2018/03/07	2	70.00	0	0.00	69.40	2	14,177	0.01%
2018/03/06	3	70.30	4	70.78	70.30	-1	14,184	-0.01%
2018/03/05	1	71.80	0	0.00	70.70	1	14,144	0.01%
2018/03/02	0	0.00	2	73.15	72.10	-2	14,190	-0.01%
2018/03/01	1	71.90	1	71.70	72.00	0	14,156	0.00%
2018/02/27	1	72.40	1	71.60	71.10	0	14,174	0.00%
2018/02/26	1	71.60	0	0.00	71.30	1	14,159	0.01%
2018/02/23	25	72.04	9	72.61	72.30	16	14,191	0.11%
2018/02/22	48	69.82	33	71.90	71.30	15	14,195	0.11%
2018/02/21	13	72.93	21	72.15	71.10	-8	14,417	-0.06%
2018/02/12	7	78.84	20	78.44	74.90	-13	14,270	-0.09%
2018/02/09	1	76.90	6	77.47	80.70	-5	14,139	-0.04%
2018/02/08	6	79.72	6	79.73	79.80	0	14,146	0.00%
2018/02/06	3	79.60	3	80.57	82.60	0	14,472	0.00%
2018/02/05	0	0.00	1	81.30	86.40	-1	14,630	-0.01%
2018/02/01	0	0.00	1	84.10	83.50	-1	15,549	-0.01%
2018/01/31	2	82.65	1	82.00	83.10	1	15,887	0.01%
2018/01/30	4	85.38	1	83.50	83.50	3	16,088	0.02%
2018/01/29	3	86.80	1	87.70	87.70	2	15,949	0.01%
2018/01/26	3	86.80	5	86.20	86.70	-2	15,963	-0.01%
2018/01/25	13	90.57	10	89.99	86.70	3	16,193	0.02%
2018/01/24	4	88.10	0	0.00	89.00	4	15,973	0.03%
2018/01/23	3	87.87	5.2	87.24	87.30	-2.2	15,877	-0.01%
2018/01/22	3	87.97	1	87.80	86.50	2	15,761	0.01%
2018/01/19	4	87.48	0	0.00	86.50	4	15,617	0.03%
2018/01/18	8	86.13	12	85.96	85.30	-4	15,479	-0.03%
2018/01/17	0	0.00	2	82.50	81.80	-2	15,219	-0.01%
2018/01/16	6	79.87	0	0.00	81.90	6	15,274	0.04%
2018/01/15	0	0.00	1	82.50	82.80	-1	15,235	-0.01%
2018/01/12	1	82.50	2	82.65	82.10	-1	15,204	-0.01%
2018/01/11	7	82.29	1	83.60	81.50	6	15,228	0.04%
2018/01/10	20	83.70	20	81.88	83.00	0	15,164	0.00%
2018/01/09	1	85.00	0	0.00	85.00	1	14,413	0.01%
2018/01/08	3	95.90	6	95.00	94.20	-3	14,090	-0.02%
2018/01/05	4	94.40	4	93.68	93.90	0	13,981	0.00%
2018/01/04	2.2	91.00	2	91.90	92.30	0.2	13,846	0.00%
2018/01/03	3	93.67	2	95.15	89.70	1	13,736	0.01%
2018/01/02	3	89.23	6	89.63	92.70	-3	13,457	-0.02%