橘子 (6180)-永豐金-忠孝券商分點個股進出

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
81.4
漲跌
▼0.7
漲幅
-0.85%
成交量
960張
產業
上櫃文化創意指數
502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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/28	0	81.80	7	81.80	81.40	-7	1,506	-0.46%
2024/05/27	1	82.80	0	0.00	82.10	1	1,499	0.07%
2024/05/24	1	82.40	0	0.00	83.00	1	1,494	0.07%
2024/05/23	2	82.70	31	82.32	82.40	-29	1,493	-1.94%
2024/05/22	0.5	84.60	2	84.50	84.60	-1.5	1,476	-0.10%
2024/05/21	3	84.30	0	0.00	84.40	3	1,474	0.20%
2024/05/20	2	83.40	0	0.00	83.90	2	1,469	0.14%
2024/05/16	4	84.70	4.1	84.69	84.70	-0.1	1,457	0.00%
2024/05/15	1	84.60	5.1	83.69	84.20	-4.1	1,438	-0.29%
2024/05/14	4.2	87.37	4.1	87.36	87.50	0	1,416	0.00%
2024/05/13	30.2	83.00	2.3	83.08	83.50	27.9	1,304	2.14%
2024/05/10	1	81.20	1	81.40	82.00	0	1,316	0.00%
2024/05/09	1	81.40	1	81.80	81.10	0	1,389	0.00%
2024/05/08	0	0.00	3.1	79.91	80.40	-3.1	1,434	-0.22%
2024/05/07	0.1	78.40	0	0.00	78.70	0.1	1,421	0.01%
2024/05/06	1	81.20	1	79.90	77.90	0	1,402	0.00%
2024/05/03	2.2	80.61	11	80.61	79.70	-8.8	1,338	-0.66%
2024/05/02	1	77.70	2.1	77.45	78.00	-1.1	1,286	-0.08%
2024/04/30	4	76.83	1	76.80	76.80	3	1,300	0.23%
2024/04/29	9	76.33	4	76.35	75.80	5	1,290	0.39%
2024/04/26	1	73.50	7	73.70	74.00	-6	1,279	-0.47%
2024/04/25	0	0.00	1	72.60	72.20	-1	1,273	-0.08%
2024/04/22	1	70.60	0	0.00	70.80	1	1,286	0.08%
2024/04/19	6	70.30	5	69.80	70.50	1	1,289	0.08%
2024/04/17	0	71.75	0	0.00	71.90	0	1,285	0.00%
2024/04/16	5	71.92	4	71.60	70.50	1	1,287	0.08%
2024/04/15	5	73.34	0	0.00	73.10	5	1,275	0.39%
2024/04/12	1	74.80	0	0.00	74.70	1	1,275	0.08%
2024/04/11	0	0.00	7	74.76	75.30	-7	1,282	-0.55%
2024/04/10	1	74.80	7	75.33	75.30	-6	1,346	-0.45%
2024/04/09	1	73.10	1	73.60	73.10	0	1,375	0.00%
2024/04/08	3	73.00	0	0.00	73.30	3	1,376	0.22%
2024/04/02	1	73.10	2	73.65	73.30	-1	1,382	-0.07%
2024/04/01	2	72.25	0	0.00	73.00	2	1,379	0.14%
2024/03/28	0	72.70	0	0.00	72.60	0	1,379	0.00%
2024/03/26	6	72.55	1	72.00	72.00	5	1,384	0.36%
2024/03/25	5	73.42	0	0.00	73.50	5	1,374	0.36%
2024/03/22	3	73.63	0	0.00	73.80	3	1,377	0.22%
2024/03/21	5	73.60	9.1	74.28	74.30	-4.1	1,388	-0.29%
2024/03/20	6	73.77	0	0.00	73.60	6	1,393	0.43%
2024/03/15	3	73.63	3	74.30	73.90	0	1,420	0.00%
2024/03/11	20	76.50	25.1	76.04	76.70	-5.1	1,408	-0.36%
2024/03/07	3	73.90	8	73.49	73.80	-5	1,339	-0.37%
2024/03/06	0	0.00	0.1	72.10	72.10	-0.1	1,360	-0.01%
2024/03/05	0	0.00	1	71.60	71.90	-1	1,432	-0.07%
2024/03/01	0	71.00	0	0.00	70.60	0	1,466	0.00%
2024/02/22	0.1	70.98	1	70.40	70.50	-0.9	1,455	-0.06%
2024/02/19	0	71.80	0	0.00	71.90	0	1,440	0.00%
2024/02/15	0.1	70.70	0	0.00	71.30	0.1	1,419	0.01%
2024/02/02	1	76.90	0	0.00	75.10	1	1,349	0.07%
2024/02/01	2	77.25	5	78.92	77.80	-3	1,290	-0.23%
2024/01/31	24	76.44	24.1	77.09	77.30	-0.1	1,198	0.00%
2024/01/30	3	73.97	1	74.30	74.10	2	1,096	0.18%
2024/01/26	1	73.40	1	73.50	73.50	0	1,082	0.00%
2024/01/25	2	73.80	1	73.80	73.50	1	1,076	0.09%
2024/01/24	1	77.20	0	0.00	75.00	1	1,060	0.09%
2024/01/22	0	0.00	3	75.53	75.70	-3	1,013	-0.30%
2024/01/19	0	0.00	1	73.50	74.30	-1	995	-0.10%
2024/01/11	1	74.80	1	75.20	75.00	0	973	0.00%
2024/01/10	2	73.40	3	73.23	73.90	-1	966	-0.10%
2024/01/08	0	0.00	0.2	74.50	73.80	-0.2	958	-0.02%
2024/01/05	0	0.00	2	74.60	74.10	-2	954	-0.21%
2024/01/04	8	77.39	6	75.53	74.80	2	943	0.21%
2024/01/03	0.2	76.90	1.3	76.18	76.90	-1.1	875	-0.13%
2023/12/29	0	0.00	1	73.90	74.00	-1	811	-0.12%
2023/12/28	0	0.00	1	73.20	73.50	-1	807	-0.12%
2023/12/25	0.3	72.50	6	72.28	72.80	-5.7	789	-0.72%
2023/12/22	14	72.86	10	72.40	73.30	4	781	0.51%
2023/12/20	0.1	73.80	0	0.00	73.20	0.1	763	0.01%
2023/12/18	3	74.20	2	75.00	74.00	1	741	0.13%
2023/12/15	9	75.54	7	75.81	75.00	2	725	0.28%
2023/12/13	1	75.70	2	76.20	76.00	-1	697	-0.14%
2023/12/11	0	0.00	7	77.20	76.60	-7	663	-1.05%
2023/12/07	0	0.00	1	75.60	75.40	-1	613	-0.16%
2023/12/06	0	0.00	1	74.10	73.70	-1	595	-0.17%
2023/12/05	2	73.55	1.1	74.18	75.40	0.9	571	0.15%
2023/12/04	4	76.70	48.8	76.02	75.40	-44.8	544	-8.23%
2023/12/01	6.2	77.09	1	76.30	76.00	5.2	525	0.99%
2023/11/30	0.2	75.40	1.3	76.82	76.80	-1.1	462	-0.24%
2023/11/29	56.3	73.96	20.2	73.68	74.40	36.1	381	9.48%
2023/11/28	2.2	72.50	2	72.35	71.50	0.2	342	0.06%
2023/11/21	0	0.00	1	71.50	71.30	-1	326	-0.31%
2023/11/20	0	0.00	0.1	70.70	70.60	-0.1	318	-0.02%
2023/11/17	0	0.00	0	70.00	70.00	0	310	-0.01%
2023/11/16	0	0.00	0.2	69.20	69.10	-0.2	310	-0.08%
2023/11/13	1	69.50	0	0.00	69.00	1	318	0.31%
2023/11/07	1	69.80	1	70.00	69.80	0	304	0.00%
2023/11/03	0	0.00	0	68.20	68.40	0	297	0.00%
2023/11/02	1	68.10	0	0.00	68.20	1	319	0.31%
2023/10/26	0	0.00	1	67.00	67.00	-1	367	-0.27%
2023/10/25	0	0.00	0.1	67.30	66.70	-0.1	394	-0.03%
2023/10/24	0	0.00	1	66.10	66.60	-1	423	-0.24%
2023/10/20	0	0.00	3	64.90	65.00	-3	453	-0.66%
2023/10/17	1	65.60	0	0.00	65.80	1	512	0.20%
2023/10/12	1	66.40	0	0.00	66.40	1	556	0.18%
2023/10/06	0.1	66.60	0	0.00	66.90	0.1	597	0.02%
2023/10/04	1	65.60	0	0.00	65.60	1	631	0.16%
2023/09/18	0	0.00	2	67.20	67.00	-2	1,202	-0.17%
2023/09/15	0	0.00	0.1	67.10	66.60	-0.1	1,216	-0.01%
2023/09/14	1	67.00	0	0.00	67.20	1	1,259	0.08%
2023/09/12	0	0.00	3	66.60	66.60	-3	1,291	-0.23%
2023/09/11	0	67.10	0	0.00	66.50	0	1,312	0.00%
2023/09/08	0	0.00	0	68.88	68.80	0	1,323	0.00%
2023/09/07	0	0.00	3	68.70	68.80	-3	1,336	-0.22%
2023/08/30	2	67.00	0	0.00	67.30	2	1,660	0.12%
2023/08/28	2	66.30	0	0.00	66.10	2	2,092	0.10%
2023/08/25	1	66.20	0	0.00	66.10	1	2,149	0.05%
2023/08/23	1	66.60	0	0.00	66.50	1	2,194	0.05%
2023/08/18	2	66.85	0	0.00	66.50	2	2,219	0.09%
2023/08/16	0	65.80	0	0.00	65.00	0	2,225	0.00%
2023/08/10	0	0.00	5	67.00	66.40	-5	2,249	-0.22%
2023/08/09	5.1	66.40	0	0.00	66.20	5.1	2,247	0.23%
2023/08/08	2.1	66.66	1	66.40	67.00	1.1	2,244	0.05%
2023/08/07	1	69.20	1	69.60	69.10	0	2,240	0.00%
2023/08/02	0	0.00	1	70.60	70.00	-1	2,259	-0.04%
2023/08/01	1	70.70	0	0.00	70.90	1	2,275	0.04%
2023/07/31	0	71.60	0.1	71.00	70.60	-0.1	2,297	-0.01%
2023/07/28	7.2	76.24	0.1	75.70	76.80	7.1	2,284	0.31%
2023/07/27	0	0.00	6	74.98	75.40	-6	2,277	-0.26%
2023/07/25	4.1	73.71	20	74.89	74.90	-15.9	2,268	-0.70%
2023/07/24	19	74.42	0	0.00	73.70	19	2,257	0.84%
2023/07/19	0.1	77.31	8	77.60	77.20	-7.9	2,234	-0.35%
2023/07/18	3	78.40	0	0.00	78.10	3	2,240	0.13%
2023/07/17	1	78.70	0	0.00	78.90	1	2,247	0.04%
2023/07/14	1.1	78.78	0	0.00	78.70	1.1	2,241	0.05%
2023/07/13	1.1	78.84	1	79.00	78.80	0.1	2,252	0.00%
2023/07/12	3	77.77	1	77.80	77.60	2	2,269	0.09%
2023/07/11	1	78.60	0	0.00	78.70	1	2,272	0.04%
2023/07/10	2.3	78.55	0	0.00	78.00	2.3	2,283	0.10%
2023/07/07	1	79.60	0	0.00	79.70	1	2,283	0.04%
2023/07/06	5.3	82.29	4	82.58	80.60	1.3	2,268	0.06%
2023/07/05	3	80.70	1	81.77	81.80	2	2,230	0.09%
2023/07/04	1	80.30	0	0.00	80.40	1	2,212	0.05%
2023/06/29	22	82.61	22	82.28	82.70	0	2,198	0.00%
2023/06/28	1	81.80	1.1	83.59	82.30	-0.1	2,201	0.00%
2023/06/27	10.2	85.08	29	86.12	83.30	-18.9	2,149	-0.88%
2023/06/26	23	82.57	5	82.96	82.50	18	1,945	0.93%
2023/06/19	1	81.10	0	0.00	81.30	1	1,910	0.05%
2023/06/16	0	0.00	1	80.00	80.50	-1	1,926	-0.05%
2023/06/15	0	0.00	4	79.12	79.10	-4	1,916	-0.21%
2023/06/13	2	80.65	0	0.00	80.40	2	1,947	0.10%
2023/06/09	0.1	81.10	0	81.10	81.70	0	1,990	0.00%
2023/06/08	17	82.30	16	85.11	82.20	1	2,065	0.05%
2023/06/07	29	84.27	28	84.16	83.80	1	2,133	0.05%
2023/06/06	11	84.00	14.1	84.38	84.00	-3.1	2,149	-0.14%
2023/06/05	17	84.71	17.3	84.59	84.70	-0.3	2,214	-0.01%
2023/06/02	11	83.68	12	82.25	83.60	-1	2,178	-0.05%
2023/06/01	12.2	79.55	14.3	81.51	81.70	-2.1	2,047	-0.10%
2023/05/31	8	76.14	7	77.10	77.80	1	1,812	0.06%
2023/05/30	0	0.00	1	75.00	75.10	-1	1,769	-0.06%
2023/05/25	0	0.00	2	74.00	73.90	-2	1,788	-0.11%
2023/05/23	1	74.40	0	0.00	74.40	1	1,909	0.05%
2023/05/19	0	73.80	1	73.70	73.90	-1	2,071	-0.05%
2023/05/18	1	73.00	0	0.00	73.60	1	2,132	0.05%
2023/05/17	1	73.30	0	0.00	72.80	1	2,259	0.04%
2023/05/15	0	72.67	0	0.00	72.40	0	2,520	0.00%
2023/05/12	0	73.00	0	0.00	72.90	0	2,597	0.00%
2023/05/09	1	73.80	1	74.10	73.20	0	2,837	0.00%
2023/05/08	2	75.85	3	75.63	75.10	-1	2,859	-0.03%
2023/05/05	2	75.10	1.2	75.10	75.00	0.8	2,882	0.03%
2023/05/03	1	74.20	0	0.00	74.20	1	2,966	0.03%
2023/05/02	0	0.00	2	74.10	73.70	-2	3,060	-0.07%
2023/04/28	4	73.78	0	0.00	73.80	4	3,224	0.12%
2023/04/27	1	71.90	0	0.00	72.00	1	3,274	0.03%
2023/04/21	0.2	71.30	0	0.00	71.20	0.2	3,337	0.01%
2023/04/18	0	74.10	0	0.00	73.50	0	3,451	0.00%
2023/04/17	3	75.00	0	0.00	74.70	3	3,682	0.08%
2023/04/13	1	73.80	0	0.00	73.20	1	3,871	0.03%
2023/04/10	0	0.00	1	73.20	73.10	-1	4,099	-0.02%
2023/04/06	0	72.80	1	72.90	72.40	-1	4,107	-0.02%
2023/03/31	1	73.60	2	73.80	73.20	-1	4,096	-0.02%
2023/03/30	5	72.80	2	72.80	72.90	3	4,087	0.07%
2023/03/29	3	73.67	0	73.80	73.70	3	4,068	0.07%
2023/03/28	5	72.48	0	0.00	72.20	5	4,085	0.12%
2023/03/27	1	73.00	1	74.40	73.00	0	4,079	0.00%
2023/03/24	1	74.10	0	0.00	74.40	1	4,068	0.02%
2023/03/23	2	73.30	0	0.00	72.40	2	4,058	0.05%
2023/03/21	1	73.70	0	0.00	73.30	1	4,038	0.02%
2023/03/16	1	74.20	0	0.00	73.90	1	4,008	0.02%
2023/03/15	1.1	76.84	2	75.55	75.40	-0.9	3,976	-0.02%
2023/03/14	4	76.23	4	76.48	75.80	0	4,021	0.00%
2023/03/13	1	76.26	3	76.50	78.60	-2	3,978	-0.05%
2023/03/10	6	80.77	3	81.00	79.20	3	3,888	0.08%
2023/03/09	1.1	88.04	0	0.00	87.90	1.1	3,800	0.03%
2023/03/08	2	89.40	2	88.29	87.60	0	3,853	0.00%
2023/03/07	8	86.06	9	87.28	85.90	-1	3,739	-0.03%
2023/03/06	3	85.10	3	84.11	85.10	0	3,652	0.00%
2023/03/02	0	81.95	0	0.00	81.70	0	3,605	0.00%
2023/03/01	1	82.30	0	0.00	82.20	1	3,596	0.03%
2023/02/23	0	0.00	1	79.90	80.10	-1	3,607	-0.03%
2023/02/22	20	80.53	34	81.11	80.00	-14	3,605	-0.39%
2023/02/21	5	81.80	0	81.30	82.50	5	3,568	0.14%
2023/02/20	0	80.40	1	79.50	80.60	-1	3,480	-0.03%
2023/02/17	11	82.70	0	0.00	82.50	11	3,334	0.33%
2023/02/16	2	83.60	1	82.20	82.20	1	3,319	0.03%
2023/02/15	28.1	83.17	27	82.87	83.20	1.1	3,252	0.03%
2023/02/14	34	83.68	39	90.09	82.80	-5	3,121	-0.16%
2023/02/13	38	91.74	45	90.62	92.00	-7	2,916	-0.24%
2023/02/10	27	90.68	27	89.61	89.50	0	2,862	0.00%
2023/02/09	1	89.80	11	90.53	89.80	-10	2,798	-0.36%
2023/02/08	13.2	84.74	18.4	87.22	90.10	-5.2	2,747	-0.19%
2023/02/07	0	0.00	10.1	83.50	83.50	-10.1	2,614	-0.39%
2023/02/06	56	82.26	30	81.76	81.70	26	2,564	1.01%
2023/02/03	24	81.82	29.1	81.71	81.90	-5.1	2,514	-0.20%
2023/02/02	27	82.20	28.1	81.63	81.90	-1.1	2,467	-0.04%
2023/02/01	37	80.88	42.3	80.31	81.80	-5.3	2,416	-0.22%
2023/01/31	22.2	79.95	21.3	80.47	80.50	0.9	2,340	0.04%
2023/01/30	19.2	77.27	22.4	77.40	79.50	-3.2	2,224	-0.14%
2023/01/17	0	0.00	21	73.70	73.80	-21	2,047	-1.03%
2023/01/16	2	71.95	0	0.00	72.30	2	1,975	0.10%
2023/01/12	50	71.48	49.1	73.00	71.40	1	1,927	0.05%
2023/01/11	0	0.00	0.2	72.60	72.80	-0.2	1,901	-0.01%
2023/01/10	70.2	72.47	56	73.03	72.30	14.2	1,865	0.76%
2023/01/09	39.1	72.65	35	72.90	72.90	4.1	1,834	0.22%
2023/01/06	42	72.54	46.1	72.87	73.00	-4.1	1,800	-0.22%
2023/01/05	77	72.82	84.2	72.12	72.60	-7.2	1,714	-0.42%
2023/01/04	86	70.09	90.1	69.70	71.20	-4.1	1,460	-0.28%
2023/01/03	18	70.62	26	71.20	70.10	-8	1,397	-0.57%
2022/12/30	0	0.00	22.2	69.20	69.90	-22.2	1,205	-1.84%
2022/12/29	14	69.47	3	68.54	67.50	11	1,092	1.00%
2022/12/23	6	66.10	0	0.00	65.60	6	912	0.66%
2022/12/20	12	67.38	0	0.00	65.20	12	908	1.32%
2022/12/19	5	67.00	10	67.90	68.30	-5	876	-0.57%
2022/12/15	0	0.00	0.2	67.40	67.30	-0.2	854	-0.02%
2022/12/14	0	0.00	1	66.80	66.90	-1	841	-0.12%
2022/12/12	0	0.00	0	66.90	67.00	0	818	0.00%
2022/12/09	5	67.40	0	0.00	67.60	5	807	0.62%
2022/12/07	0	0.00	1.3	67.63	66.70	-1.3	794	-0.17%
2022/12/06	0.2	69.00	0	69.40	68.10	0.2	777	0.03%
2022/12/05	9	67.26	0	67.40	67.40	9	713	1.26%
2022/12/02	11	67.11	0	0.00	67.10	11	713	1.54%
2022/11/30	3.2	64.64	6.3	65.84	66.90	-3.1	657	-0.47%
2022/11/28	5	60.60	10	61.55	61.70	-5	555	-0.90%
2022/11/25	7	61.21	2	61.40	60.90	5	550	0.91%
2022/11/24	0	0.00	0	61.90	61.90	0	539	-0.01%
2022/11/22	0	0.00	1	62.00	61.70	-1	524	-0.19%
2022/11/21	1	61.50	0	0.00	60.60	1	513	0.19%
2022/11/18	0	0.00	0	61.90	61.70	0	465	0.00%
2022/11/07	0	0.00	11	58.56	58.30	-11	395	-2.78%
2022/11/04	11.2	57.21	0	0.00	56.90	11.2	383	2.92%
2022/10/13	0	0.00	1	54.90	53.00	-1	388	-0.26%
2022/10/11	0	56.10	0.1	56.84	55.80	-0.1	379	-0.02%
2022/10/03	1	58.40	0	58.60	58.40	1	403	0.24%
2022/09/30	0	0.00	0	58.00	58.10	0	415	-0.01%
2022/09/28	0.1	55.70	0	0.00	55.20	0.1	462	0.02%
2022/09/27	0	0.00	0	55.80	55.90	0	473	0.00%
2022/09/26	0.1	55.20	0	0.00	55.40	0.1	482	0.01%
2022/09/16	2	57.75	0	0.00	57.40	2	513	0.39%
2022/09/08	0	58.40	0	0.00	59.70	0	553	0.01%
2022/09/07	0	0.00	1	57.80	57.90	-1	560	-0.18%
2022/09/05	0.1	59.40	0	0.00	58.80	0.1	590	0.01%
2022/09/02	0	0.00	7	59.70	59.60	-7	600	-1.17%
2022/08/12	0	0.00	1	61.20	61.50	-1	889	-0.11%
2022/08/09	0.1	61.40	0	0.00	61.50	0.1	906	0.01%
2022/08/08	0.1	60.50	0	0.00	61.50	0.1	907	0.01%
2022/08/01	0	0.00	1	60.00	60.20	-1	921	-0.11%
2022/07/20	2	58.75	0	0.00	58.90	2	984	0.20%
2022/07/13	1	55.80	1	56.30	56.20	0	1,015	0.00%
2022/07/12	1	55.20	0	0.00	55.10	1	1,014	0.10%
2022/07/08	3	55.47	0	0.00	55.30	3	1,011	0.30%
2022/07/07	1	55.00	1	55.80	55.50	0	1,020	0.00%
2022/07/06	0.1	61.20	0	0.00	59.90	0.1	989	0.01%
2022/07/04	1	61.90	0	62.10	61.40	1	974	0.10%
2022/07/01	0.1	62.80	0	0.00	61.10	0.1	976	0.01%
2022/06/27	0	0.00	0	65.50	65.80	0	970	0.00%
2022/06/21	0	0.00	20	64.01	64.40	-20	1,049	-1.90%
2022/06/20	2.1	63.71	0	0.00	63.50	2.1	1,054	0.19%
2022/06/16	3	66.53	19	66.53	65.50	-16	1,050	-1.52%
2022/06/15	0	0.00	3	67.10	66.90	-3	1,058	-0.28%
2022/06/14	1	68.30	2.1	67.73	68.20	-1.1	1,073	-0.10%
2022/06/13	0	0.00	1	68.00	68.10	-1	1,081	-0.09%
2022/06/10	2.1	69.69	0	0.00	69.10	2.1	1,108	0.18%
2022/06/09	1	70.90	0	0.00	70.20	1	1,109	0.09%
2022/06/08	2	70.80	6.1	70.32	70.80	-4.1	1,156	-0.35%
2022/06/07	1	70.10	2	69.20	69.70	-1	1,127	-0.09%
2022/06/06	2	69.40	2.1	69.25	69.00	-0.1	1,104	0.00%
2022/06/01	0	0.00	1.2	68.95	68.60	-1.2	1,083	-0.11%
2022/05/31	0	0.00	0	68.00	68.00	0	1,072	0.00%
2022/05/30	0	0.00	0.2	68.00	67.70	-0.2	1,073	-0.02%
2022/05/27	2	67.80	3	67.93	67.80	-1	1,071	-0.09%
2022/05/26	4	68.08	4	67.95	67.90	0	1,070	0.00%
2022/05/25	5	68.70	1.3	68.06	68.10	3.7	1,054	0.35%
2022/05/23	0	0.00	6	66.78	66.80	-6	1,028	-0.58%
2022/05/20	1	68.10	0	0.00	67.50	1	1,041	0.10%
2022/05/19	6.2	68.16	0	0.00	68.00	6.2	1,032	0.60%
2022/05/17	2	67.30	0	0.00	67.10	2	1,029	0.19%
2022/05/16	0	0.00	1	66.20	66.50	-1	1,029	-0.10%
2022/05/13	1	66.40	0	0.00	66.80	1	1,055	0.09%
2022/05/04	3	67.07	3	66.30	65.80	0	1,182	0.00%
2022/05/03	3	64.40	0	0.00	64.30	3	1,189	0.25%
2022/04/29	1	64.20	0	0.00	64.00	1	1,293	0.08%
2022/04/27	0.1	62.40	4.1	62.22	63.50	-4	1,442	-0.28%
2022/04/26	4	63.60	5	63.92	63.50	-1	1,524	-0.07%
2022/04/25	8	64.96	0	0.00	64.20	8	1,556	0.51%
2022/04/22	5	67.00	0	0.00	66.30	5	1,557	0.32%
2022/04/15	0.1	65.70	0	0.00	65.40	0.1	1,861	0.01%
2022/04/12	0	65.30	0	0.00	65.20	0	2,313	0.00%
2022/04/11	0.1	66.50	20.1	66.62	65.00	-20	2,389	-0.84%
2022/04/08	0	67.90	0	0.00	68.40	0	2,496	0.00%
2022/04/01	0	68.30	0	0.00	68.00	0	2,791	0.00%
2022/03/31	0.1	68.20	1	68.20	68.40	-0.9	2,831	-0.03%
2022/03/30	1.2	69.25	0.1	68.90	68.80	1.1	2,902	0.04%
2022/03/29	0.1	68.68	4	69.05	69.10	-3.9	2,960	-0.13%
2022/03/28	0.1	67.00	0	0.00	68.00	0.1	3,022	0.00%
2022/03/25	1	68.60	2	68.80	68.40	-1	3,229	-0.03%
2022/03/24	0	0.00	1	68.10	68.40	-1	3,556	-0.03%
2022/03/21	20	67.50	0	0.00	68.00	20	4,523	0.44%
2022/03/15	1	66.50	1	67.10	67.00	0	4,740	0.00%
2022/03/14	0	0.00	0.3	66.32	66.50	-0.3	4,721	-0.01%
2022/03/11	1.2	66.09	1.1	65.99	66.00	0.1	4,752	0.00%
2022/03/08	0.1	60.10	1	60.10	60.10	-0.9	4,684	-0.02%
2022/03/07	0	0.00	4	61.50	61.30	-4	4,676	-0.09%
2022/03/03	0	0.00	1	63.70	63.70	-1	4,663	-0.02%
2022/03/01	0	0.00	0.1	64.40	64.30	-0.1	4,656	0.00%
2022/02/24	1.1	63.64	5	62.92	62.90	-3.9	4,644	-0.08%
2022/02/23	0	0.00	19	65.05	65.00	-19	4,628	-0.41%
2022/02/21	0	0.00	0.2	66.00	66.60	-0.2	4,621	0.00%
2022/02/17	7	67.11	0	0.00	66.50	7	4,636	0.15%
2022/02/16	12	67.53	0	0.00	67.00	12	4,634	0.26%
2022/02/15	5	67.30	0	0.00	67.00	5	4,622	0.11%
2022/02/14	0	0.00	4	65.80	65.80	-4	4,593	-0.09%
2022/02/11	0	0.00	13	66.80	67.00	-13	4,581	-0.28%
2022/02/09	0	0.00	1	67.60	67.20	-1	4,552	-0.02%
2022/02/08	13	66.01	1.1	66.12	66.80	11.9	4,501	0.26%
2022/01/26	50	64.35	50	64.20	64.30	0	4,464	0.00%
2022/01/25	0	0.00	5	64.90	64.90	-5	4,440	-0.11%
2022/01/24	67.2	65.36	60	67.30	65.20	7.2	4,413	0.16%
2022/01/21	2	67.05	3	67.37	67.30	-1	4,311	-0.02%
2022/01/20	0	0.00	14	64.90	65.00	-14	4,188	-0.33%
2022/01/19	15	65.90	0	0.00	65.40	15	4,162	0.36%
2022/01/18	6.1	65.12	0.1	65.40	64.70	6	4,070	0.15%
2022/01/17	0	64.25	4	64.00	64.00	-4	4,028	-0.10%
2022/01/13	61	64.80	63	64.50	64.90	-2	3,980	-0.05%
2022/01/12	0.2	64.53	1	65.10	65.00	-0.9	3,952	-0.02%
2022/01/11	2.2	64.19	2	64.30	64.80	0.2	3,899	0.01%
2022/01/10	11.4	68.09	17	69.57	67.60	-5.6	3,778	-0.15%
2022/01/07	69	70.65	64.1	71.17	70.10	4.9	3,661	0.13%
2022/01/06	7	70.19	5	70.42	69.70	2	3,361	0.06%
2022/01/05	4	69.25	4	68.60	69.40	0	3,235	0.00%
2022/01/04	8.2	68.74	7	69.76	68.40	1.2	3,178	0.04%
2022/01/03	34	70.70	28	70.94	70.50	6	3,112	0.19%
2021/12/30	18.1	70.76	41.3	69.77	70.50	-23.2	2,984	-0.78%
2021/12/29	30	68.10	1	69.00	69.00	29	2,745	1.06%
2021/12/28	2	66.95	0	0.00	67.10	2	2,704	0.07%
2021/12/27	0.1	66.30	0	0.00	66.40	0.1	2,682	0.00%
2021/12/24	13.2	68.62	1.1	67.39	66.80	12.1	2,644	0.46%
2021/12/23	5.1	68.40	0	0.00	68.30	5.1	2,567	0.20%
2021/12/22	9	68.80	4	69.18	69.10	5	2,496	0.20%
2021/12/21	10.3	69.05	15	69.76	68.60	-4.7	2,412	-0.19%
2021/12/20	16.2	71.65	35.2	71.40	70.40	-19	2,188	-0.87%
2021/12/17	144	70.49	245	70.07	71.10	-101	1,816	-5.56%	大買/大賣/鉅額交易
2021/12/16	131	68.36	14	68.62	68.80	117	1,375	8.51%	大買/鉅額交易
2021/12/15	11.2	67.73	8.4	67.08	66.80	2.8	1,098	0.26%
2021/12/14	115.2	65.53	123	65.50	64.70	-7.8	813	-0.96%	大買/大賣/
2021/12/13	1	64.20	4	63.75	64.70	-3	640	-0.47%
2021/12/10	8	63.30	2.6	62.96	63.40	5.4	578	0.94%
2021/12/08	0	0.00	1	61.70	61.80	-1	505	-0.20%
2021/12/07	7.2	62.37	4	62.40	62.60	3.2	488	0.66%
2021/12/02	0	0.00	1	60.80	60.80	-1	430	-0.23%
2021/12/01	0	0.00	0.1	60.60	61.00	-0.1	430	-0.02%
2021/11/24	2	60.40	0	0.00	60.60	2	432	0.46%
2021/11/22	2	61.00	0	0.00	61.40	2	445	0.45%
2021/11/18	0	0.00	0	60.90	60.90	0	457	0.00%
2021/11/15	0	0.00	4	59.25	59.10	-4	439	-0.91%
2021/11/04	1	58.80	0	0.00	59.20	1	486	0.21%
2021/10/06	0	0.00	0.1	54.70	54.00	-0.1	660	-0.01%
2021/09/07	0	0.00	0.2	58.20	58.10	-0.2	881	-0.02%
2021/08/27	0	0.00	1	59.60	59.70	-1	1,051	-0.10%
2021/08/25	1.2	62.12	0	0.00	62.90	1.2	1,076	0.12%
2021/08/18	1	61.40	0	0.00	61.50	1	1,184	0.08%
2021/08/13	0	0.00	1	63.30	63.10	-1	1,358	-0.07%
2021/08/10	0	0.00	5.1	63.90	63.60	-5.1	1,830	-0.28%
2021/08/05	5	63.56	0	0.00	63.40	5	2,023	0.25%
2021/07/30	0	0.00	1	64.10	63.70	-1	2,075	-0.05%
2021/07/27	1	64.90	2	65.60	64.00	-1	2,079	-0.05%
2021/07/26	1	64.60	0	0.00	64.70	1	2,065	0.05%
2021/07/23	0	0.00	6	64.30	64.30	-6	2,063	-0.29%
2021/07/16	2	65.50	1	65.40	65.10	1	2,065	0.05%
2021/07/15	0	0.00	1	65.00	64.90	-1	2,021	-0.05%
2021/07/13	1	64.70	0	0.00	64.40	1	2,020	0.05%
2021/06/25	1	64.70	0	0.00	64.30	1	2,055	0.05%
2021/06/24	0	0.00	1	64.60	64.50	-1	2,060	-0.05%
2021/06/22	1	65.80	1	64.40	64.20	0	2,052	0.00%
2021/06/16	0	0.00	4	63.30	63.30	-4	2,031	-0.20%
2021/06/11	0	0.00	3	64.00	63.90	-3	2,037	-0.15%
2021/06/10	14	64.12	1	64.00	63.90	13	2,039	0.64%
2021/06/09	0	0.00	12	65.51	65.00	-12	2,014	-0.60%
2021/06/08	0	0.00	1	65.20	64.90	-1	1,983	-0.05%
2021/06/07	2	64.95	21	65.74	65.80	-19	1,965	-0.97%
2021/06/04	6	64.33	1	64.40	63.90	5	1,910	0.26%
2021/06/03	2.1	63.36	0	0.00	63.30	2.1	1,890	0.11%
2021/06/01	6	64.50	0	0.00	64.50	6	1,854	0.32%
2021/05/27	27	64.39	6	64.93	64.20	21	1,827	1.15%
2021/05/26	0	0.00	1	66.00	65.60	-1	1,783	-0.06%
2021/05/24	46.5	66.50	53	67.14	66.10	-6.5	1,688	-0.38%
2021/05/21	11	67.35	13	66.98	66.90	-2	1,624	-0.12%
2021/05/20	3	66.93	2.5	66.60	66.90	0.5	1,554	0.03%
2021/05/19	1	65.20	1	67.80	65.50	0	1,480	0.00%
2021/05/18	43	66.87	54	67.92	66.70	-11	1,390	-0.79%
2021/05/17	20	65.51	2	66.10	66.60	18	1,106	1.63%
2021/05/13	1	59.10	0	0.00	60.90	1	914	0.11%
2021/05/03	1	63.90	0	0.00	63.80	1	890	0.11%
2021/04/22	0	0.00	3	65.10	64.70	-3	975	-0.31%
2021/04/19	2	66.35	1	66.20	66.20	1	1,020	0.10%
2021/04/16	3	66.03	1	65.80	66.00	2	1,057	0.19%
2021/04/15	0	0.00	0.2	65.50	65.50	-0.2	1,105	-0.02%
2021/04/12	2	65.15	0	0.00	65.10	2	1,262	0.16%
2021/04/07	0	0.00	1	65.40	65.60	-1	1,694	-0.06%
2021/04/01	1	66.50	1	66.80	66.50	0	1,703	0.00%
2021/03/31	5	66.50	10	66.50	66.60	-5	1,689	-0.30%
2021/03/30	0	0.00	11	65.90	65.80	-11	1,657	-0.66%
2021/03/23	0	0.00	1	66.30	65.50	-1	1,622	-0.06%
2021/03/22	0.3	65.40	0.1	65.40	65.60	0.1	1,611	0.01%
2021/03/17	0.1	65.20	0.1	65.20	65.00	0	1,606	0.00%
2021/03/16	0	0.00	0.1	65.10	64.50	-0.1	1,628	0.00%
2021/03/15	0.1	64.30	0	0.00	64.50	0.1	1,624	0.01%
2021/03/10	0	0.00	1	63.90	64.00	-1	1,665	-0.06%
2021/03/04	1	62.50	2	62.60	62.40	-1	1,757	-0.06%
2021/03/03	0	0.00	1	62.40	62.90	-1	1,762	-0.06%
2021/02/26	0	0.00	2	63.15	63.00	-2	1,782	-0.11%
2021/02/24	15	63.83	2	63.80	63.50	13	1,833	0.71%
2021/02/23	3	64.50	0	0.00	64.30	3	1,917	0.16%
2021/02/17	0	0.00	10	62.90	63.90	-10	1,951	-0.51%
2021/02/05	0	0.00	3	63.17	63.40	-3	1,948	-0.15%
2021/02/04	1	62.70	0	0.00	62.70	1	1,963	0.05%
2021/02/01	15.3	62.75	0	0.00	62.80	15.3	1,966	0.78%
2021/01/25	1	66.10	0	0.00	66.30	1	1,938	0.05%
2021/01/20	5	65.30	0	65.80	64.70	5	1,889	0.26%
2021/01/19	2	66.35	0	66.65	66.10	2	1,872	0.11%
2021/01/18	1	66.60	1	66.40	66.70	0	1,858	0.00%
2021/01/15	0	0.00	1	65.70	65.30	-1	1,830	-0.05%
2021/01/14	1	66.50	0	0.00	66.70	1	1,811	0.06%
2021/01/13	1	65.90	0	0.00	66.00	1	1,803	0.06%
2021/01/12	1	66.20	0	0.00	65.50	1	1,783	0.06%
2021/01/11	0.4	67.80	10	67.30	67.10	-9.6	1,742	-0.55%
2021/01/08	14	68.39	12	68.73	68.60	2	1,694	0.12%
2021/01/07	0.3	69.50	1	68.90	69.20	-0.7	1,635	-0.04%
2021/01/05	2	71.25	8	71.79	71.30	-6	1,542	-0.39%
2021/01/04	9.3	70.79	10	70.03	70.80	-0.7	1,453	-0.05%
2020/12/31	1	70.50	4	69.90	69.90	-3	1,401	-0.21%
2020/12/30	20.2	70.25	19.2	68.67	70.10	1	1,287	0.08%
2020/12/29	0	0.00	1	65.40	66.20	-1	997	-0.10%
2020/12/28	2	64.40	0	0.00	64.80	2	968	0.21%
2020/12/16	1	64.90	9	65.00	64.60	-8	1,011	-0.79%
2020/12/15	5	64.20	0	0.00	64.00	5	1,033	0.48%
2020/12/10	3	64.90	1	65.00	64.70	2	1,041	0.19%
2020/12/09	1	67.20	0	0.00	67.10	1	1,009	0.10%
2020/12/08	0	0.00	1	66.30	67.20	-1	1,011	-0.10%
2020/12/07	1	67.10	1	66.80	66.80	0	1,012	0.00%
2020/12/04	1	68.00	0	0.00	68.10	1	995	0.10%
2020/12/03	4	68.10	16	68.55	67.60	-12	976	-1.23%
2020/12/02	1	67.10	5	67.40	67.50	-4	932	-0.43%
2020/12/01	5	65.70	0	0.00	65.70	5	914	0.55%
2020/11/30	7	66.46	2	66.60	66.10	5	913	0.55%
2020/11/27	0	0.00	3	67.00	66.90	-3	913	-0.33%
2020/11/26	0	0.00	21	66.60	66.90	-21	925	-2.27%
2020/11/24	1	65.20	0	0.00	65.40	1	912	0.11%
2020/11/23	0	0.00	1	68.10	66.80	-1	897	-0.11%
2020/11/20	2	66.35	7	66.50	67.10	-5	895	-0.56%
2020/11/19	3.2	65.05	1	65.30	65.40	2.2	843	0.26%
2020/11/12	1	63.10	0	0.00	62.40	1	982	0.10%
2020/10/29	0	0.00	5	61.40	61.40	-5	1,174	-0.43%
2020/10/14	0	0.00	1	62.70	62.40	-1	1,473	-0.07%
2020/10/13	0	0.00	2	62.20	62.10	-2	1,549	-0.13%
2020/10/07	5	63.90	1	63.90	63.90	4	1,644	0.24%
2020/10/06	2	64.30	0	0.00	64.20	2	1,702	0.12%
2020/09/30	1	62.70	0	0.00	62.60	1	1,897	0.05%
2020/09/29	1	62.70	0	0.00	62.70	1	1,962	0.05%
2020/09/25	0	0.00	1	62.40	62.20	-1	2,290	-0.04%
2020/09/24	1	64.80	0	0.00	64.20	1	2,378	0.04%
2020/09/23	14	65.81	3	65.40	65.60	11	2,471	0.45%
2020/09/22	5	65.90	0	0.00	66.20	5	2,589	0.19%
2020/09/18	0	0.00	3	68.40	66.00	-3	2,818	-0.11%
2020/09/16	3	67.50	0	0.00	67.50	3	2,937	0.10%
2020/09/11	5	65.90	0	0.00	65.60	5	3,323	0.15%
2020/09/10	2	66.20	0	0.00	66.20	2	3,348	0.06%
2020/09/08	1	66.40	1	66.60	66.50	0	3,428	0.00%
2020/09/07	5	67.40	0	0.00	66.60	5	3,480	0.14%
2020/09/02	2	66.40	1	66.20	66.50	1	3,710	0.03%
2020/09/01	0	0.00	1	66.80	66.80	-1	3,727	-0.03%
2020/08/26	0	0.00	18	70.66	68.80	-18	4,086	-0.44%
2020/08/25	17	69.31	0	0.00	69.60	17	4,086	0.42%
2020/08/24	2	66.60	0	0.00	66.80	2	4,102	0.05%
2020/08/21	0	0.00	10	65.06	65.50	-10	4,226	-0.24%
2020/08/20	15	69.01	4	66.25	63.90	11	4,228	0.26%
2020/08/19	1	69.90	3	70.20	69.80	-2	4,160	-0.05%
2020/08/18	5	71.98	7	72.09	71.40	-2	4,154	-0.05%
2020/08/17	4	70.85	2	71.10	71.20	2	4,136	0.05%
2020/08/14	1	69.90	0	0.00	69.90	1	4,155	0.02%
2020/08/13	0	0.00	1	70.70	69.70	-1	4,194	-0.02%
2020/08/06	0	0.00	4	71.23	70.30	-4	4,437	-0.09%
2020/08/04	1	69.10	3	69.03	69.20	-2	4,476	-0.04%
2020/08/03	1	67.00	0	0.00	68.10	1	4,519	0.02%
2020/07/31	1	67.20	0	0.00	66.60	1	4,653	0.02%
2020/07/30	0	0.00	2	68.25	67.60	-2	4,744	-0.04%
2020/07/29	3	67.87	0	0.00	67.90	3	4,741	0.06%
2020/07/28	3	67.27	0	0.00	66.40	3	4,731	0.06%
2020/07/24	9	67.59	5	66.76	66.50	4	4,702	0.09%
2020/07/23	5	69.92	0	0.00	69.50	5	4,661	0.11%
2020/07/21	2	69.40	5	70.08	70.50	-3	4,689	-0.06%
2020/07/17	1	75.60	1	74.50	73.30	0	4,663	0.00%
2020/07/14	5	74.90	5	74.92	74.50	0	4,613	0.00%
2020/07/13	3	75.73	0	0.00	76.60	3	4,602	0.07%
2020/07/10	5	72.30	5	74.10	73.50	0	4,566	0.00%
2020/07/09	5	77.72	5	76.46	76.20	0	4,497	0.00%
2020/07/08	3	78.10	0	0.00	78.20	3	4,419	0.07%
2020/07/07	3	78.87	0	0.00	78.00	3	4,417	0.07%
2020/07/06	6	81.47	8	80.28	80.70	-2	4,331	-0.05%
2020/07/03	2	76.75	5	76.18	76.50	-3	4,153	-0.07%
2020/07/02	4	75.28	3	74.27	75.50	1	4,088	0.02%
2020/07/01	5	74.72	2	74.65	74.20	3	4,022	0.07%
2020/06/30	4	74.00	9	73.82	73.60	-5	3,903	-0.13%
2020/06/24	1	70.40	6.5	70.31	69.70	-5.5	3,703	-0.15%
2020/06/23	0	0.00	2	68.05	68.20	-2	3,621	-0.06%
2020/06/22	8	68.71	5	68.30	67.80	3	3,592	0.08%
2020/06/19	9	69.92	14	69.68	68.90	-5	3,544	-0.14%
2020/06/18	11	66.40	5	66.62	67.50	6	3,367	0.18%
2020/06/17	0	0.00	3	64.27	65.20	-3	3,229	-0.09%
2020/06/16	6	64.95	0	0.00	64.80	6	3,239	0.19%
2020/06/15	3	63.87	0	0.00	64.20	3	3,250	0.09%
2020/06/12	3	62.60	13	61.82	63.00	-10	3,217	-0.31%
2020/06/11	1	65.10	0	0.00	63.40	1	3,183	0.03%
2020/06/10	0	0.00	15	66.30	66.00	-15	3,142	-0.48%
2020/06/09	1	64.40	0	0.00	64.30	1	3,041	0.03%
2020/06/05	1	63.60	7	64.09	64.20	-6	3,031	-0.20%
2020/06/04	28	63.86	7	64.00	63.60	21	3,030	0.69%
2020/06/03	25	65.37	31	65.52	64.50	-6	2,990	-0.20%
2020/06/02	7	64.14	13	63.65	65.30	-6	2,782	-0.22%
2020/06/01	0	0.00	1	63.30	62.50	-1	2,682	-0.04%
2020/05/29	4	63.18	2	62.50	62.30	2	2,655	0.08%
2020/05/28	15	63.47	24	63.51	61.80	-9	2,616	-0.34%
2020/05/27	1	61.90	0	0.00	61.50	1	2,490	0.04%
2020/05/25	0	0.00	5	61.80	62.00	-5	2,482	-0.20%
2020/05/22	3	62.13	5	61.12	61.00	-2	2,467	-0.08%
2020/05/21	1	62.60	2	63.40	62.60	-1	2,445	-0.04%
2020/05/20	7	61.76	5	62.30	62.50	2	2,388	0.08%
2020/05/19	1	62.30	1	61.90	61.50	0	2,340	0.00%
2020/05/18	0	0.00	1	62.40	61.80	-1	2,313	-0.04%
2020/05/15	2	61.00	0	0.00	61.10	2	2,245	0.09%
2020/05/14	1	61.10	6	60.60	59.70	-5	2,213	-0.23%
2020/05/13	1	62.10	1	62.00	61.50	0	2,209	0.00%
2020/05/12	2	60.85	6	61.00	61.20	-4	2,145	-0.19%
2020/05/11	4	60.18	6	59.42	60.40	-2	2,131	-0.09%
2020/05/08	0	0.00	7	60.34	60.40	-7	2,139	-0.33%
2020/05/07	33	61.00	27	61.25	61.80	6	2,069	0.29%
2020/05/06	3	57.43	3	57.50	58.10	0	1,943	0.00%
2020/05/05	0	0.00	1	53.70	52.90	-1	1,834	-0.05%
2020/04/27	1	52.80	0	0.00	52.70	1	1,863	0.05%
2020/04/24	1	51.50	3	52.60	52.70	-2	1,842	-0.11%
2020/04/23	1	51.80	1	52.40	51.70	0	1,808	0.00%
2020/04/21	2	51.95	0	0.00	51.50	2	1,794	0.11%
2020/04/20	0	0.00	1	52.20	53.50	-1	1,773	-0.06%
2020/04/17	1	53.50	0	0.00	53.00	1	1,762	0.06%
2020/04/14	0	52.40	10	52.00	52.20	-10	1,712	-0.58%
2020/04/13	0	0.00	1	51.70	51.00	-1	1,698	-0.06%
2020/04/10	0	0.00	6	52.10	51.70	-6	1,680	-0.36%
2020/04/09	1	50.90	1	50.60	51.20	0	1,635	0.00%
2020/04/08	6	49.42	0	0.00	49.80	6	1,617	0.37%
2020/04/07	14	49.77	8	49.41	49.60	6	1,644	0.36%
2020/03/31	5	45.95	0	0.00	45.20	5	1,589	0.31%
2020/03/27	14	45.61	24	45.23	44.50	-10	1,597	-0.63%
2020/03/26	2	41.85	2	42.40	42.50	0	1,553	0.00%
2020/03/25	0	0.00	1	42.00	41.65	-1	1,562	-0.06%
2020/03/24	1	40.80	3	40.42	40.40	-2	1,565	-0.13%
2020/03/23	8	39.49	0	0.00	39.10	8	1,550	0.52%
2020/03/19	10	37.10	0	0.00	39.50	10	1,500	0.67%
2020/03/13	11	43.87	7	44.44	44.50	4	1,401	0.29%
2020/03/11	6	54.37	0	0.00	53.10	6	1,314	0.46%
2020/03/10	5	53.70	5	54.92	55.00	0	1,308	0.00%
2020/03/09	7	57.30	0	0.00	55.30	7	1,285	0.54%
2020/02/26	1	57.30	0	0.00	57.20	1	1,245	0.08%
2020/02/25	6	57.22	1	57.10	57.10	5	1,242	0.40%
2020/02/24	5	57.90	0	0.00	57.80	5	1,237	0.40%
2020/02/20	5	58.40	1	59.00	58.40	4	1,225	0.33%
2020/02/19	5	59.40	10	60.10	58.90	-5	1,222	-0.41%
2020/02/18	5	58.80	0	0.00	59.40	5	1,209	0.41%
2020/02/17	5	59.00	0	0.00	58.90	5	1,195	0.42%
2020/02/14	2	59.60	1	60.10	59.30	1	1,192	0.08%
2020/02/13	5	57.70	0	0.00	58.40	5	1,121	0.45%
2020/02/12	0	0.00	1	58.00	58.10	-1	1,112	-0.09%
2020/02/11	10	57.10	7	56.83	58.20	3	1,077	0.28%
2020/02/07	0	0.00	11	53.37	53.40	-11	1,035	-1.06%
2020/02/05	3	52.00	2	51.90	51.70	1	1,006	0.10%
2020/02/04	9	52.96	0	0.00	52.60	9	998	0.90%
2020/02/03	1	54.40	0	0.00	52.10	1	991	0.10%
2020/01/31	2	56.10	3	56.67	56.10	-1	970	-0.10%
2020/01/30	7	56.91	4	58.03	55.60	3	961	0.31%
2020/01/20	0	0.00	1	59.50	59.40	-1	922	-0.11%
2020/01/17	1	59.50	0	0.00	59.50	1	918	0.11%
2020/01/15	2	59.85	0	0.00	59.40	2	923	0.22%
2020/01/14	0	0.00	3	59.40	59.60	-3	913	-0.33%
2020/01/10	1	58.80	2	59.00	58.40	-1	920	-0.11%
2020/01/09	1	58.20	0	0.00	58.10	1	908	0.11%
2020/01/06	0	0.00	2	58.90	58.90	-2	899	-0.22%
2020/01/02	2	60.80	0	0.00	60.50	2	902	0.22%
2019/12/31	0	0.00	0	60.40	60.10	0	873	0.00%
2019/12/30	0	0.00	1	59.60	59.20	-1	839	-0.12%
2019/12/25	3	59.90	5	59.74	60.10	-2	828	-0.24%
2019/12/24	0	0.00	1	58.80	58.70	-1	786	-0.13%
2019/12/20	2	59.30	0	0.00	59.20	2	788	0.25%
2019/12/17	0	0.00	2	57.30	57.30	-2	771	-0.26%
2019/12/13	5	57.20	0	0.00	57.10	5	767	0.65%
2019/12/06	3	58.53	0	0.00	58.10	3	776	0.39%
2019/12/05	0	0.00	2	59.00	58.40	-2	779	-0.26%
2019/11/28	0	0.00	0.8	58.80	58.60	-0.8	807	-0.10%
2019/11/20	0	0.00	2	58.80	58.80	-2	776	-0.26%
2019/11/18	3	58.83	0	0.00	58.50	3	797	0.38%
2019/11/13	0	0.00	1.1	58.50	58.30	-1.1	797	-0.14%
2019/11/11	2	57.45	1	57.40	57.00	1	837	0.12%
2019/11/07	1	59.90	1	58.80	58.80	0	844	0.00%
2019/11/04	0	0.00	3	58.70	58.70	-3	855	-0.35%
2019/11/01	3	59.10	0	0.00	59.00	3	854	0.35%
2019/10/21	0	0.00	1	59.80	59.80	-1	887	-0.11%
2019/10/18	1	59.90	0	0.00	59.90	1	893	0.11%
2019/10/08	0	0.00	2	56.90	56.60	-2	977	-0.20%
2019/10/02	0	0.00	4	59.00	58.90	-4	1,137	-0.35%
2019/10/01	7	59.84	3	60.10	59.10	4	1,152	0.35%
2019/09/17	0	0.00	3	58.40	58.10	-3	1,334	-0.22%
2019/09/09	1	61.10	0	0.00	60.50	1	1,531	0.07%
2019/09/04	2	61.80	0	0.00	61.80	2	1,655	0.12%
2019/09/03	0	0.00	1	62.90	62.60	-1	1,675	-0.06%
2019/09/02	0	0.00	1	62.80	63.40	-1	1,691	-0.06%
2019/08/29	2	61.00	0	0.00	61.10	2	1,701	0.12%
2019/08/26	0	0.00	2	59.70	59.20	-2	1,718	-0.12%
2019/08/15	0	0.00	2	61.40	61.20	-2	1,779	-0.11%
2019/08/14	2	62.20	2	60.95	60.80	0	1,778	0.00%
2019/08/08	0	0.00	2	63.75	64.00	-2	1,761	-0.11%
2019/08/06	1	62.40	0	0.00	62.60	1	1,835	0.05%
2019/08/05	1	63.80	1	64.90	63.80	0	1,886	0.00%
2019/08/01	0.5	67.00	0	0.00	67.00	0.5	2,037	0.02%
2019/07/18	4	68.73	0	0.00	68.00	4	2,203	0.18%
2019/07/16	0	0.00	2	68.75	68.20	-2	2,160	-0.09%
2019/07/15	1	67.30	1	67.50	67.40	0	2,136	0.00%
2019/07/11	3	66.57	1	67.50	67.00	2	2,128	0.09%
2019/07/10	2	68.25	0	0.00	68.00	2	2,090	0.10%
2019/07/09	0	0.00	1	70.20	70.00	-1	2,063	-0.05%
2019/07/08	0	0.00	1	69.60	69.80	-1	2,032	-0.05%
2019/06/27	1	66.60	0	0.00	66.80	1	1,987	0.05%
2019/06/26	7	67.71	7	67.54	67.10	0	1,973	0.00%
2019/06/25	10	68.60	8	67.78	67.70	2	1,965	0.10%
2019/06/24	7	68.33	6	69.32	69.20	1	1,935	0.05%
2019/06/21	6	73.97	5	73.82	73.40	1	1,889	0.05%
2019/06/20	3	72.97	3	73.33	73.20	0	1,840	0.00%
2019/06/19	3	71.83	3	72.60	72.40	0	1,868	0.00%
2019/06/18	4	71.18	4	71.38	71.80	0	2,009	0.00%
2019/06/17	9	69.81	6	70.48	70.50	3	1,990	0.15%
2019/06/14	2	69.35	2	69.05	68.90	0	1,964	0.00%
2019/06/13	0	0.00	2	68.70	68.80	-2	1,967	-0.10%
2019/06/11	0	0.00	2	67.60	67.70	-2	1,919	-0.10%
2019/06/06	2	66.90	3	67.17	67.10	-1	1,968	-0.05%
2019/05/31	21	69.06	0	0.00	68.60	21	2,187	0.96%
2019/05/30	35	69.03	0	0.00	68.90	35	2,231	1.57%
2019/05/24	1	66.00	0	0.00	65.30	1	2,301	0.04%
2019/05/17	0	0.00	1	65.00	64.40	-1	2,356	-0.04%
2019/05/13	5	65.26	9	65.96	65.00	-4	2,366	-0.17%
2019/05/10	1	71.60	3	72.07	71.20	-2	2,312	-0.09%
2019/05/08	2	78.10	2	78.50	78.00	0	2,178	0.00%
2019/05/03	0	0.00	3	78.70	78.10	-3	2,216	-0.14%
2019/05/02	9	78.06	4	77.80	77.90	5	2,177	0.23%
2019/04/30	0	0.00	0.2	76.00	75.50	-0.2	2,145	-0.01%
2019/04/15	3	74.83	3	75.20	75.20	0	2,663	0.00%
2019/04/08	4	78.90	0	0.00	78.60	4	2,744	0.15%
2019/03/29	0	0.00	10	76.80	77.50	-10	2,721	-0.37%
2019/03/28	0	0.00	45	76.16	76.00	-45	2,744	-1.64%
2019/03/25	1	78.20	2	77.65	76.40	-1	2,851	-0.04%
2019/03/22	57	78.28	3	79.53	78.10	54	2,902	1.86%
2019/03/21	9	80.21	7	80.49	79.20	2	2,870	0.07%
2019/03/20	3	77.73	0	0.00	78.50	3	2,721	0.11%
2019/03/19	1	77.90	4	77.80	77.50	-3	2,731	-0.11%
2019/03/18	0	0.00	2	77.60	77.30	-2	2,780	-0.07%
2019/03/15	13	78.95	5.1	78.77	77.30	7.9	2,810	0.28%
2019/03/14	5	78.90	5	78.70	78.50	0	2,825	0.00%
2019/03/13	6	78.80	6	78.77	78.30	0	2,905	0.00%
2019/03/12	0	0.00	1	78.70	77.60	-1	2,904	-0.03%
2019/03/11	0.1	78.20	2	77.55	78.30	-1.9	2,904	-0.06%
2019/03/08	3	77.53	5	77.10	76.60	-2	2,901	-0.07%
2019/03/07	0	0.00	2	75.10	74.90	-2	2,770	-0.07%
2019/03/05	4	76.30	3	76.30	75.80	1	2,873	0.03%
2019/03/04	1	76.50	13	75.69	76.30	-12	2,850	-0.42%
2019/02/27	0	0.00	2	75.20	74.40	-2	2,825	-0.07%
2019/02/21	0	0.00	1	73.90	73.80	-1	2,933	-0.03%
2019/02/20	0	0.00	10	72.98	72.80	-10	2,975	-0.34%
2019/02/19	1	73.00	0	0.00	73.50	1	3,012	0.03%
2019/02/18	0.5	72.00	0	0.00	71.50	0.5	3,041	0.02%
2019/02/15	3	73.23	2	73.00	72.50	1	3,085	0.03%
2019/02/13	10.3	73.05	8	73.35	73.80	2.3	3,155	0.07%
2019/02/12	10	73.85	0	0.00	73.30	10	3,316	0.30%
2019/02/11	2.2	75.20	2	75.25	75.00	0.2	3,353	0.01%
2019/01/29	0	0.00	2	75.35	76.30	-2	3,523	-0.06%
2019/01/28	0	0.00	1	75.00	75.50	-1	3,617	-0.03%
2019/01/25	1	76.50	2	76.45	76.30	-1	3,645	-0.03%
2019/01/24	2	79.55	2	79.40	77.40	0	3,687	0.00%
2019/01/22	3	77.67	1	78.20	77.50	2	3,710	0.05%
2019/01/21	5	77.76	5	76.92	77.30	0	3,709	0.00%
2019/01/18	10	79.64	11	79.33	77.20	-1	3,689	-0.03%
2019/01/17	6	77.45	10	76.33	78.40	-4	3,472	-0.12%
2019/01/14	3	73.50	0	0.00	73.60	3	3,432	0.09%
2019/01/11	2	72.90	2	74.10	73.50	0	3,444	0.00%
2019/01/10	4	74.10	7	73.90	73.70	-3	3,425	-0.09%
2019/01/09	4	76.77	0	0.00	76.70	4	3,393	0.12%
2019/01/08	0	0.00	3	77.00	76.10	-3	3,392	-0.09%
2019/01/07	1	75.90	0	0.00	75.80	1	3,376	0.03%
2019/01/03	2	75.25	1	75.30	74.40	1	3,460	0.03%
2018/12/28	2	75.65	1	74.70	75.00	1	3,484	0.03%
2018/12/26	3	74.40	0	0.00	74.00	3	3,427	0.09%
2018/12/21	7	75.30	11	74.95	76.10	-4	3,426	-0.12%
2018/12/20	1	73.10	1	74.20	73.90	0	3,477	0.00%
2018/12/19	4	75.93	1	75.00	74.80	3	3,462	0.09%
2018/12/18	2	77.65	0	0.00	77.70	2	3,436	0.06%
2018/12/17	0	0.00	9	80.22	78.70	-9	3,408	-0.26%
2018/12/13	0	0.00	1	77.80	77.80	-1	3,345	-0.03%
2018/12/12	6	78.18	0	0.00	78.10	6	3,326	0.18%
2018/12/11	38	78.59	21	78.60	78.20	17	3,336	0.51%
2018/12/10	5	76.46	19	76.01	77.00	-14	3,333	-0.42%
2018/12/07	0	0.00	8	75.10	75.70	-8	3,292	-0.24%
2018/12/06	6	74.75	4	73.00	73.00	2	3,261	0.06%
2018/12/05	0	0.00	2	76.00	78.00	-2	3,165	-0.06%
2018/12/04	1	76.80	0	0.00	77.10	1	3,163	0.03%
2018/12/03	3	77.90	2	77.65	77.90	1	3,156	0.03%
2018/11/30	0	0.00	1	75.50	76.00	-1	3,114	-0.03%
2018/11/29	0	0.00	8	75.71	74.30	-8	3,089	-0.26%
2018/11/28	0	0.00	8	73.81	74.00	-8	3,045	-0.26%
2018/11/27	0	0.00	6	71.90	72.10	-6	2,998	-0.20%
2018/11/26	4	70.70	7	70.60	71.50	-3	2,978	-0.10%
2018/11/23	2	68.65	0	0.00	68.40	2	2,966	0.07%
2018/11/22	3	70.00	3	72.70	69.30	0	3,072	0.00%
2018/11/21	5	71.60	41	70.69	71.70	-36	3,042	-1.18%
2018/11/20	0	0.00	10	69.41	69.60	-10	2,999	-0.33%
2018/11/19	5	68.20	10	68.93	69.30	-5	2,978	-0.17%
2018/11/16	1	66.50	0	0.00	66.80	1	2,939	0.03%
2018/11/15	1	67.20	0	0.00	67.10	1	2,920	0.03%
2018/11/14	0	0.00	1	67.10	65.50	-1	2,898	-0.03%
2018/11/13	1	65.70	0	0.00	66.20	1	2,870	0.03%
2018/11/12	0	0.00	2	64.30	64.40	-2	2,895	-0.07%
2018/11/09	27	65.59	35	65.43	65.30	-8	2,911	-0.27%
2018/11/08	8	63.64	6	65.23	63.20	2	2,768	0.07%
2018/11/07	4	62.50	9	62.72	64.20	-5	2,763	-0.18%
2018/11/06	13	63.65	14	62.29	61.50	-1	2,824	-0.04%
2018/11/05	5	62.76	6	62.32	61.60	-1	3,068	-0.03%
2018/10/31	5	53.90	6	56.67	56.90	-1	3,100	-0.03%
2018/10/30	3	52.17	5	52.04	52.00	-2	3,059	-0.07%
2018/10/29	3	54.50	1	56.40	53.20	2	3,073	0.07%
2018/10/25	6	54.67	8	54.06	55.10	-2	3,081	-0.06%
2018/10/24	2	57.20	0	0.00	56.60	2	3,095	0.06%
2018/10/23	4	57.73	0	0.00	57.60	4	3,109	0.13%
2018/10/22	5	58.54	2	58.00	59.50	3	3,102	0.10%
2018/10/19	2	54.55	2	55.30	55.90	0	3,074	0.00%
2018/10/17	0	0.00	1	56.70	56.70	-1	3,122	-0.03%
2018/10/16	2	55.70	2	56.10	55.70	0	3,129	0.00%
2018/10/12	18	52.87	16	53.76	54.20	2	3,089	0.06%
2018/10/09	0	0.00	1	64.20	64.10	-1	3,001	-0.03%
2018/10/05	8	64.41	0	0.00	62.80	8	3,024	0.26%
2018/10/04	3	67.50	0	0.00	67.00	3	3,004	0.10%
2018/10/02	3	68.70	0	0.00	68.50	3	3,057	0.10%
2018/10/01	0	0.00	1	69.40	69.10	-1	3,091	-0.03%
2018/09/28	8	69.60	1	70.50	69.40	7	3,137	0.22%
2018/09/27	14	70.23	12	71.13	69.80	2	3,194	0.06%
2018/09/26	0	0.00	2	68.55	69.00	-2	3,150	-0.06%
2018/09/18	1	68.30	2	68.30	68.20	-1	3,231	-0.03%
2018/09/17	0	0.00	1	69.40	68.80	-1	3,239	-0.03%
2018/09/14	0	0.00	10	68.30	68.70	-10	3,239	-0.31%
2018/09/13	1	65.70	1	65.80	65.50	0	3,216	0.00%
2018/09/12	3	66.03	0	0.00	66.00	3	3,248	0.09%
2018/09/11	0	0.00	1	66.40	66.80	-1	3,308	-0.03%
2018/09/10	2	65.50	1	65.60	65.00	1	3,350	0.03%
2018/09/07	0	0.00	1	67.10	66.60	-1	3,380	-0.03%
2018/09/06	0	0.00	3	68.30	68.10	-3	3,680	-0.08%
2018/09/04	3	68.37	1	68.40	68.90	2	4,115	0.05%
2018/09/03	7	68.41	3	68.33	68.00	4	4,216	0.09%
2018/08/31	0	0.00	1	69.90	70.00	-1	4,264	-0.02%
2018/08/30	2	69.85	1	70.30	69.40	1	4,345	0.02%
2018/08/29	8	68.43	4	68.87	69.20	4	4,462	0.09%
2018/08/28	1	71.80	0	0.00	71.70	1	4,382	0.02%
2018/08/22	1	75.30	5	75.80	74.00	-4	4,731	-0.08%
2018/08/21	5	76.50	0	0.00	76.50	5	4,873	0.10%
2018/08/20	0	0.00	1	75.50	75.60	-1	5,106	-0.02%
2018/08/17	1	75.80	2	75.80	74.70	-1	5,578	-0.02%
2018/08/16	0	0.00	2	74.30	74.70	-2	5,763	-0.03%
2018/08/13	8	73.44	19	72.24	74.20	-11	6,279	-0.18%
2018/08/10	11	77.80	7	77.29	72.10	4	6,857	0.06%
2018/08/08	3	74.80	2	74.95	74.50	1	6,894	0.01%
2018/08/07	1	74.50	0	0.00	73.90	1	6,879	0.01%
2018/08/02	1	69.80	0	0.00	68.90	1	6,983	0.01%
2018/07/31	0	0.00	3	71.50	71.40	-3	7,005	-0.04%
2018/07/30	1	71.40	8	71.04	70.40	-7	7,019	-0.10%
2018/07/27	2	70.60	0	0.00	70.30	2	7,055	0.03%
2018/07/25	1	70.50	0	0.00	69.40	1	7,276	0.01%
2018/07/24	2	68.20	12	68.73	68.90	-10	7,359	-0.14%
2018/07/23	6	67.18	0	0.00	66.50	6	7,377	0.08%
2018/07/20	5	68.44	0	0.00	68.10	5	7,387	0.07%
2018/07/16	1	70.10	0	0.00	70.50	1	7,516	0.01%
2018/07/13	6	71.07	4	70.85	70.90	2	7,530	0.03%
2018/07/10	3	70.00	3	69.90	70.20	0	7,735	0.00%
2018/07/09	5	68.08	4	69.10	70.00	1	7,722	0.01%
2018/07/06	1	66.00	3	67.47	68.50	-2	7,741	-0.03%
2018/07/04	12	71.59	0	0.00	70.40	12	7,711	0.16%
2018/06/28	0	0.00	1	75.30	75.20	-1	7,827	-0.01%
2018/06/27	7	78.46	5	77.02	76.30	2	7,895	0.03%
2018/06/22	2	74.55	3	75.17	74.60	-1	7,905	-0.01%
2018/06/20	1	73.40	3	75.13	75.30	-2	7,923	-0.03%
2018/06/19	3	78.13	2	77.80	77.50	1	7,879	0.01%
2018/06/15	1	78.70	5	79.22	79.30	-4	7,875	-0.05%
2018/06/14	14	81.15	9	82.36	79.00	5	7,838	0.06%
2018/06/13	38	81.51	36	82.58	82.70	2	7,564	0.03%
2018/06/08	6	79.17	0	0.00	79.30	6	7,358	0.08%
2018/06/07	10	79.00	12	80.04	79.00	-2	7,350	-0.03%
2018/06/06	14	79.26	4	80.23	81.00	10	7,473	0.13%
2018/06/05	0	0.00	10	78.00	77.20	-10	7,371	-0.14%
2018/06/01	2	77.50	3	77.47	77.50	-1	7,330	-0.01%
2018/05/31	7	79.06	1	78.70	76.60	6	7,360	0.08%
2018/05/30	3	78.47	0	0.00	78.30	3	7,275	0.04%
2018/05/29	11	80.06	12	78.62	77.70	-1	7,266	-0.01%
2018/05/28	2	82.55	7	84.40	80.70	-5	7,153	-0.07%
2018/05/25	16	82.72	20	82.56	82.00	-4	6,946	-0.06%
2018/05/24	28	78.99	17	78.65	78.90	11	6,501	0.17%
2018/05/23	4	77.15	6	77.68	77.70	-2	6,350	-0.03%
2018/05/22	6	78.08	8	76.54	77.80	-2	6,445	-0.03%
2018/05/21	15	78.36	16	79.23	76.00	-1	6,596	-0.02%
2018/05/18	41	78.27	30	77.82	77.00	11	6,560	0.17%
2018/05/17	25	72.41	23	72.83	75.00	2	5,997	0.03%
2018/05/16	4	68.05	7	68.77	68.20	-3	5,804	-0.05%
2018/05/15	0	0.00	2	65.50	65.30	-2	5,714	-0.03%
2018/05/11	2	65.40	13	66.08	65.30	-11	5,881	-0.19%
2018/05/10	27	65.79	24	65.91	65.30	3	5,889	0.05%
2018/05/09	1	62.30	0	0.00	61.90	1	5,813	0.02%
2018/05/08	1	61.30	3	61.43	61.00	-2	5,856	-0.03%
2018/05/07	1	60.50	19	60.20	60.50	-18	5,994	-0.30%
2018/05/04	14	62.56	1	62.60	61.30	13	6,015	0.22%
2018/05/03	8	64.35	13	64.68	62.50	-5	6,039	-0.08%
2018/05/02	3	66.03	2	65.00	64.40	1	6,126	0.02%
2018/04/30	1	65.60	5	65.18	65.60	-4	6,211	-0.06%
2018/04/27	17	59.41	16	59.66	59.70	1	6,243	0.02%
2018/04/26	2	59.85	2	60.90	59.70	0	6,375	0.00%
2018/04/24	2	60.90	1	61.30	60.90	1	6,863	0.01%
2018/04/23	5	66.30	3	65.50	64.80	2	6,873	0.03%
2018/04/18	47	64.40	42	63.72	65.30	5	7,182	0.07%
2018/04/17	3	63.37	14	63.86	62.70	-11	7,295	-0.15%
2018/04/16	1	69.60	6	68.32	68.60	-5	7,952	-0.06%
2018/04/13	1	71.40	12	70.94	71.00	-11	8,232	-0.13%
2018/04/12	12	71.58	10	71.63	71.20	2	8,421	0.02%
2018/04/11	1	74.00	30	73.71	73.40	-29	8,610	-0.34%
2018/04/10	39	76.26	1	76.00	73.00	38	8,841	0.43%
2018/04/09	0	0.00	1	79.50	78.60	-1	9,170	-0.01%
2018/04/02	1	76.80	0	0.00	75.20	1	9,485	0.01%
2018/03/31	50	78.80	66	78.70	77.80	-16	9,577	-0.17%
2018/03/30	20	77.34	8	77.05	77.90	12	9,588	0.13%
2018/03/28	2	74.80	8	75.95	75.30	-6	9,808	-0.06%
2018/03/27	6	75.78	25	76.26	75.50	-19	10,046	-0.19%
2018/03/26	0	0.00	2	75.40	75.40	-2	10,346	-0.02%
2018/03/23	3	71.53	13	72.32	72.20	-10	10,551	-0.09%
2018/03/22	15	75.69	9	75.26	73.90	6	10,999	0.05%
2018/03/21	7	76.03	1	75.40	75.00	6	11,374	0.05%
2018/03/20	15	76.65	7	76.50	76.20	8	11,874	0.07%
2018/03/19	9	77.62	9	77.72	77.60	0	12,290	0.00%
2018/03/16	42	78.17	37	78.62	77.10	5	12,824	0.04%
2018/03/15	40	74.95	31	75.29	74.60	9	13,107	0.07%
2018/03/14	3	74.70	5	74.94	74.50	-2	13,477	-0.01%
2018/03/13	4	74.45	6	73.97	74.00	-2	13,774	-0.01%
2018/03/12	26	75.57	22	75.41	74.30	4	14,048	0.03%
2018/03/09	8	71.19	14	71.16	71.10	-6	14,149	-0.04%
2018/03/08	22	70.10	4	70.65	70.80	18	14,178	0.13%
2018/03/07	2	69.80	33	70.15	69.40	-31	14,177	-0.22%
2018/03/06	28	70.12	52	70.01	70.30	-24	14,184	-0.17%
2018/03/05	95	71.74	48	70.37	70.70	47	14,144	0.33%
2018/03/02	12	72.76	2	73.25	72.10	10	14,190	0.07%
2018/03/01	3	71.47	1	71.60	72.00	2	14,156	0.01%
2018/02/27	2	71.60	5	71.42	71.10	-3	14,174	-0.02%
2018/02/26	5	71.54	5	71.80	71.30	0	14,159	0.00%
2018/02/23	5	71.92	4	71.90	72.30	1	14,191	0.01%
2018/02/22	31	71.22	30	70.55	71.30	1	14,195	0.01%
2018/02/21	37	71.92	48	72.15	71.10	-11	14,417	-0.08%
2018/02/12	35	77.71	57	78.48	74.90	-22	14,270	-0.15%
2018/02/09	27	78.57	31	78.15	80.70	-4	14,139	-0.03%
2018/02/08	10	79.28	19	79.31	79.80	-9	14,146	-0.06%
2018/02/07	13	84.48	8	83.91	82.10	5	14,362	0.03%
2018/02/06	20	82.30	25	81.22	82.60	-5	14,472	-0.03%
2018/02/05	9	82.59	1	84.30	86.40	8	14,630	0.05%
2018/02/02	14	84.60	3	83.90	83.50	11	14,973	0.07%
2018/02/01	0	0.00	1	83.40	83.50	-1	15,549	-0.01%
2018/01/31	5	82.86	2	83.25	83.10	3	15,887	0.02%
2018/01/30	6	84.47	22	84.17	83.50	-16	16,088	-0.10%
2018/01/29	25	86.97	20	86.51	87.70	5	15,949	0.03%
2018/01/26	1	86.70	1	87.30	86.70	0	15,963	0.00%
2018/01/25	15	88.61	16	90.08	86.70	-1	16,193	-0.01%
2018/01/24	1	88.80	6	88.15	89.00	-5	15,973	-0.03%
2018/01/23	3	87.20	5	87.08	87.30	-2	15,877	-0.01%
2018/01/22	17	87.29	14	87.74	86.50	3	15,761	0.02%
2018/01/19	35	87.34	22	86.21	86.50	13	15,617	0.08%
2018/01/18	39	86.10	16	85.78	85.30	23	15,479	0.15%
2018/01/16	11	81.20	7	80.46	81.90	4	15,274	0.03%
2018/01/15	7	83.11	1	82.30	82.80	6	15,235	0.04%
2018/01/12	3	82.10	4	82.48	82.10	-1	15,204	-0.01%
2018/01/11	15	81.97	12	82.33	81.50	3	15,228	0.02%
2018/01/10	204	85.06	210	84.38	83.00	-6	15,164	-0.04%	大買/大賣/
2018/01/09	75	93.23	106	90.68	85.00	-31	14,413	-0.22%	大賣/
2018/01/08	41	94.92	28	94.88	94.20	13	14,090	0.09%
2018/01/05	28	93.80	22	93.38	93.90	6	13,981	0.04%
2018/01/04	27	91.03	18	90.28	92.30	9	13,846	0.06%
2018/01/03	36	90.74	64	92.66	89.70	-28	13,736	-0.20%
2018/01/02	103	89.71	48	88.88	92.70	55	13,457	0.41%	大買/