橘子 (6180)-大昌券商分點個股進出

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
75.8
漲跌
▲1.8
漲幅
+2.43%
成交量
2,146張
產業
上櫃文化創意指數
500人加入追蹤

立即追蹤
本地時間: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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	1	75.50	75.80	-1	1,290	-0.08%
2024/04/23	0	0.00	0.1	71.80	71.80	-0.1	1,283	0.00%
2024/04/19	1	69.70	1	70.50	70.50	0	1,289	0.00%
2024/04/17	0	0.00	0	72.00	71.90	0	1,285	0.00%
2024/04/16	0	0.00	1	70.50	70.50	-1	1,287	-0.08%
2024/04/15	0.1	73.20	1	73.20	73.10	-0.9	1,275	-0.07%
2024/04/10	0	0.00	1	75.30	75.30	-1	1,346	-0.07%
2024/04/09	1	73.60	0	0.00	73.10	1	1,375	0.07%
2024/04/08	1	73.30	1	73.00	73.30	0	1,376	0.00%
2024/04/02	0	0.00	1	73.40	73.30	-1	1,382	-0.07%
2024/04/01	2	72.30	0	0.00	73.00	2	1,379	0.14%
2024/03/29	0	0.00	1	72.20	72.80	-1	1,374	-0.07%
2024/03/26	1	71.90	3	73.07	72.00	-2	1,384	-0.14%
2024/03/25	1	73.70	0	0.00	73.50	1	1,374	0.07%
2024/03/22	1	73.90	0	0.00	73.80	1	1,377	0.07%
2024/03/21	1	73.90	0	0.00	74.30	1	1,388	0.07%
2024/03/20	0.1	74.00	0	0.00	73.60	0.1	1,393	0.01%
2024/03/19	2	74.05	0	0.00	74.00	2	1,397	0.14%
2024/03/15	1	75.00	0	0.00	73.90	1	1,420	0.07%
2024/03/12	1.2	76.82	4	77.25	76.90	-2.8	1,427	-0.20%
2024/03/11	2	77.10	17	76.54	76.70	-15	1,408	-1.06%
2024/03/07	1	73.30	3	73.97	73.80	-2	1,339	-0.15%
2024/03/05	1	70.90	0	0.00	71.90	1	1,432	0.07%
2024/03/04	2	71.00	0	0.00	70.90	2	1,457	0.14%
2024/02/27	2	69.85	0	0.00	69.60	2	1,460	0.14%
2024/02/26	0	0.00	1	70.20	70.20	-1	1,455	-0.07%
2024/02/23	2	70.80	0	0.00	70.00	2	1,453	0.14%
2024/02/22	1	70.40	10	70.80	70.50	-9	1,455	-0.62%
2024/02/21	0	71.00	0	0.00	70.50	0	1,455	0.00%
2024/02/20	3	71.37	0	0.00	70.40	3	1,453	0.21%
2024/02/19	1	71.40	0	0.00	71.90	1	1,440	0.07%
2024/02/15	2	69.10	1	71.00	71.30	1	1,419	0.07%
2024/02/05	1.2	74.20	1	74.20	74.90	0.2	1,361	0.01%
2024/02/02	18.1	75.22	51	75.07	75.10	-32.9	1,349	-2.44%
2024/02/01	1	77.30	2	77.30	77.80	-1	1,290	-0.08%
2024/01/31	1	77.80	15	76.85	77.30	-14	1,198	-1.17%
2024/01/30	1	73.60	0	0.00	74.10	1	1,096	0.09%
2024/01/25	4.2	73.92	0	0.00	73.50	4.2	1,076	0.39%
2024/01/24	15	75.25	0	0.00	75.00	15	1,060	1.41%
2024/01/22	0	0.00	5	75.40	75.70	-5	1,013	-0.49%
2024/01/18	1	72.90	0	0.00	72.80	1	993	0.10%
2024/01/15	1	74.10	0	0.00	73.90	1	976	0.10%
2024/01/12	4	74.30	0	0.00	74.20	4	975	0.41%
2024/01/08	0	0.00	0	74.20	73.80	0	958	0.00%
2024/01/05	2	74.70	1	74.30	74.10	1	954	0.10%
2024/01/04	69	76.00	37	74.96	74.80	32	943	3.39%
2024/01/03	5	76.62	8	76.41	76.90	-3	875	-0.34%
2023/12/29	1	73.30	0	0.00	74.00	1	811	0.12%
2023/12/28	3	73.20	0	73.40	73.50	3	807	0.37%
2023/12/27	1	73.60	1	73.80	74.00	0	801	0.00%
2023/12/25	1	72.30	0	0.00	72.80	1	789	0.13%
2023/12/19	0	0.00	0	73.20	73.00	0	752	0.00%
2023/12/18	30.1	74.00	0	0.00	74.00	30.1	741	4.06%
2023/12/15	0	0.00	1	75.00	75.00	-1	725	-0.14%
2023/12/14	1	75.70	0	0.00	75.40	1	711	0.14%
2023/12/12	2	75.55	0	0.00	75.80	2	685	0.29%
2023/12/11	2	76.85	3	76.63	76.60	-1	663	-0.15%
2023/12/08	1	74.70	0	0.00	75.20	1	623	0.16%
2023/12/07	1	75.40	0	0.00	75.40	1	613	0.16%
2023/12/06	1.1	74.01	1	75.50	73.70	0.1	595	0.02%
2023/12/05	2	74.25	12	74.10	75.40	-10	571	-1.75%
2023/12/04	0.3	75.62	0	0.00	75.40	0.3	544	0.06%
2023/12/01	13	77.72	1	77.80	76.00	12	525	2.29%
2023/11/30	32.1	76.79	32	76.94	76.80	0.1	462	0.02%
2023/11/29	20	73.40	2	73.40	74.40	18	381	4.72%
2023/11/28	11	72.33	1	71.60	71.50	10	342	2.92%
2023/11/27	0.2	71.10	0	0.00	70.70	0.2	333	0.05%
2023/11/22	0	0.00	1	71.70	71.70	-1	329	-0.30%
2023/11/21	0	0.00	1	71.50	71.30	-1	326	-0.31%
2023/11/16	1	69.10	0	0.00	69.10	1	310	0.32%
2023/11/15	0	0.00	1	69.60	69.20	-1	309	-0.32%
2023/11/13	2.2	68.81	0	0.00	69.00	2.2	318	0.69%
2023/11/09	0.2	70.00	0	0.00	70.70	0.2	315	0.06%
2023/11/08	11	71.02	1	71.10	71.00	10	314	3.18%
2023/11/07	12	69.70	5	69.30	69.80	7	304	2.30%
2023/11/06	5	69.30	0	0.00	69.30	5	299	1.67%
2023/11/03	1	68.30	0	0.00	68.40	1	297	0.34%
2023/10/31	5	67.90	0	0.00	67.00	5	331	1.51%
2023/10/30	0	0.00	1	66.60	66.90	-1	334	-0.30%
2023/10/24	0	0.00	1	66.10	66.60	-1	423	-0.24%
2023/10/16	1	65.10	0	0.00	65.10	1	535	0.19%
2023/09/27	0	67.40	0	0.00	66.00	0	755	0.00%
2023/09/26	9	66.97	1	67.00	66.60	8	769	1.04%
2023/09/25	1	66.50	0	0.00	66.50	1	805	0.12%
2023/09/13	0	0.00	1	66.30	66.30	-1	1,273	-0.08%
2023/09/11	1	66.70	0	0.00	66.50	1	1,312	0.08%
2023/08/31	0	0.00	1	68.00	67.80	-1	1,535	-0.07%
2023/08/23	1	66.50	0	0.00	66.50	1	2,194	0.05%
2023/08/21	0	0.00	11	66.08	66.30	-11	2,214	-0.50%
2023/08/16	4	65.00	4	65.00	65.00	0	2,225	0.00%
2023/08/14	1	66.00	4	66.30	66.20	-3	2,240	-0.13%
2023/08/11	0	0.00	1	66.60	66.70	-1	2,247	-0.04%
2023/08/09	1	66.30	0	0.00	66.20	1	2,247	0.04%
2023/08/07	3	68.93	0	0.00	69.10	3	2,240	0.13%
2023/08/04	0	0.00	5	70.30	70.30	-5	2,234	-0.22%
2023/08/01	0	0.00	5	70.70	70.90	-5	2,275	-0.22%
2023/07/31	3	70.80	1	70.80	70.60	2	2,297	0.09%
2023/07/28	1	76.80	3	76.27	76.80	-2	2,284	-0.09%
2023/07/27	4	75.28	0.2	75.60	75.40	3.9	2,277	0.17%
2023/07/26	1	74.10	0	0.00	74.20	1	2,261	0.04%
2023/07/25	3	74.50	1	75.30	74.90	2	2,268	0.09%
2023/07/24	4	74.13	3.2	75.39	73.70	0.8	2,257	0.04%
2023/07/20	0	0.00	0	77.80	77.70	0	2,234	0.00%
2023/07/19	0	0.00	0	77.95	77.20	0	2,234	0.00%
2023/07/18	0	0.00	1	78.20	78.10	-1	2,240	-0.04%
2023/07/17	0	0.00	0	79.40	78.90	0	2,247	0.00%
2023/07/14	1	78.30	1	78.80	78.70	0	2,241	0.00%
2023/07/13	0	0.00	3	78.93	78.80	-3	2,252	-0.13%
2023/07/12	1	77.60	0	0.00	77.60	1	2,269	0.04%
2023/07/10	1	78.60	1	78.00	78.00	0	2,283	0.00%
2023/07/07	3.2	80.43	2	79.70	79.70	1.2	2,283	0.05%
2023/07/06	1	81.30	1	80.60	80.60	0	2,268	0.00%
2023/07/05	2	81.15	1	81.40	81.80	1	2,230	0.04%
2023/07/03	8.4	80.69	0	0.00	80.70	8.4	2,216	0.38%
2023/06/29	0	0.00	1	82.30	82.70	-1	2,198	-0.05%
2023/06/28	4	82.75	4	82.88	82.30	0	2,201	0.00%
2023/06/27	31	84.99	28	86.48	83.30	3	2,149	0.14%
2023/06/26	3	82.77	1.1	83.10	82.50	1.9	1,945	0.10%
2023/06/21	1	81.80	2	81.40	81.30	-1	1,919	-0.05%
2023/06/20	2	82.70	3	82.83	81.40	-1	1,938	-0.05%
2023/06/19	3	81.27	0	0.00	81.30	3	1,910	0.16%
2023/06/16	21	80.40	0	0.00	80.50	21	1,926	1.09%
2023/06/15	1.1	79.11	7	79.00	79.10	-6	1,916	-0.31%
2023/06/14	1.1	80.37	0	0.00	79.90	1.1	1,911	0.06%
2023/06/12	1	81.00	0	0.00	80.30	1	1,959	0.05%
2023/06/09	2	81.35	0	0.00	81.70	2	1,990	0.10%
2023/06/08	4	84.83	0	0.00	82.20	4	2,065	0.19%
2023/06/07	0	0.00	10.2	83.81	83.80	-10.2	2,133	-0.48%
2023/06/06	0	0.00	8	83.70	84.00	-8	2,149	-0.37%
2023/06/05	3.3	84.77	8	85.06	84.70	-4.7	2,214	-0.21%
2023/06/02	12.1	83.29	4	84.25	83.60	8.1	2,178	0.37%
2023/06/01	2	82.60	7	83.50	81.70	-5	2,047	-0.24%
2023/05/31	1	76.80	2	76.35	77.80	-1	1,812	-0.06%
2023/05/29	2.2	75.25	1	74.30	75.50	1.2	1,780	0.07%
2023/05/26	15	74.05	0	0.00	73.60	15	1,772	0.85%
2023/05/24	8	74.20	0	0.00	74.20	8	1,824	0.44%
2023/05/23	0	0.00	1	74.40	74.40	-1	1,909	-0.05%
2023/05/18	1	72.90	3	72.93	73.60	-2	2,132	-0.09%
2023/05/17	1	73.10	1	73.10	72.80	0	2,259	0.00%
2023/05/11	1	72.60	0	0.00	72.50	1	2,667	0.04%
2023/05/10	0	0.00	0	74.30	74.20	0	2,786	0.00%
2023/05/08	3	75.47	0	75.30	75.10	3	2,859	0.10%
2023/05/05	0	0.00	1	75.30	75.00	-1	2,882	-0.03%
2023/05/02	1	73.70	1	74.10	73.70	0	3,060	0.00%
2023/04/28	0	0.00	1	73.00	73.80	-1	3,224	-0.03%
2023/04/27	1	71.40	0	72.10	72.00	1	3,274	0.03%
2023/04/25	4	70.10	2	71.10	70.30	2	3,309	0.06%
2023/04/24	3	71.00	1	71.70	72.40	2	3,311	0.06%
2023/04/20	0	0.00	5	72.90	72.80	-5	3,343	-0.15%
2023/04/19	0	74.00	0	0.00	73.70	0	3,359	0.00%
2023/04/18	0	74.10	0	0.00	73.50	0	3,451	0.00%
2023/04/17	5	75.10	0	0.00	74.70	5	3,682	0.14%
2023/04/14	6	73.75	0	0.00	74.30	6	3,705	0.16%
2023/04/13	0	0.00	2	73.80	73.20	-2	3,871	-0.05%
2023/04/12	0	74.10	0	0.00	73.80	0	3,963	0.00%
2023/04/11	1	72.70	1	73.00	73.20	0	4,091	0.00%
2023/04/10	0	73.70	0	0.00	73.10	0	4,099	0.00%
2023/03/31	1	73.40	1	73.70	73.20	0	4,096	0.00%
2023/03/28	2	73.15	0	0.00	72.20	2	4,085	0.05%
2023/03/24	0	0.00	3	74.20	74.40	-3	4,068	-0.07%
2023/03/23	1	73.50	1	72.40	72.40	0	4,058	0.00%
2023/03/22	1	73.50	1	74.20	73.50	0	4,037	0.00%
2023/03/21	5	73.84	2	73.40	73.30	3	4,038	0.07%
2023/03/17	1	74.10	1	74.90	74.10	0	4,017	0.00%
2023/03/16	1	74.50	1	74.00	73.90	0	4,008	0.00%
2023/03/15	2	76.20	1	76.80	75.40	1	3,976	0.03%
2023/03/14	5	76.28	0	0.00	75.80	5	4,021	0.12%
2023/03/13	3	77.50	6	76.63	78.60	-3	3,978	-0.08%
2023/03/10	10	79.68	14	80.70	79.20	-4	3,888	-0.10%
2023/03/09	2	88.35	2	88.40	87.90	0	3,800	0.00%
2023/03/08	11	88.18	6	88.80	87.60	5	3,853	0.13%
2023/03/07	2.1	85.29	3	87.70	85.90	-0.9	3,739	-0.02%
2023/03/06	0	0.00	1	85.10	85.10	-1	3,652	-0.03%
2023/03/03	0	0.00	6	83.17	83.50	-6	3,624	-0.17%
2023/03/02	2	81.85	1	82.00	81.70	1	3,605	0.03%
2023/03/01	0	82.20	0	0.00	82.20	0	3,596	0.00%
2023/02/24	0	80.60	0	0.00	80.80	0	3,581	0.00%
2023/02/23	4	80.70	1	80.00	80.10	3	3,607	0.08%
2023/02/22	12	80.60	0	0.00	80.00	12	3,605	0.33%
2023/02/21	1	82.60	0	82.50	82.50	1	3,568	0.03%
2023/02/20	4	79.48	9	79.84	80.60	-5	3,480	-0.14%
2023/02/17	8	82.61	3	82.20	82.50	5	3,334	0.15%
2023/02/16	3	81.70	0	0.00	82.20	3	3,319	0.09%
2023/02/15	6	82.17	14	82.48	83.20	-8	3,252	-0.25%
2023/02/14	13	85.22	20.7	84.09	82.80	-7.7	3,121	-0.25%
2023/02/13	1	91.30	1	92.00	92.00	0	2,916	0.00%
2023/02/10	0	0.00	1	90.70	89.50	-1	2,862	-0.03%
2023/02/08	3	89.00	12.4	87.51	90.10	-9.4	2,747	-0.34%
2023/02/06	0	0.00	1	82.50	81.70	-1	2,564	-0.04%
2023/02/03	4	81.98	10	81.70	81.90	-6	2,514	-0.24%
2023/02/02	2	81.75	3	81.50	81.90	-1	2,467	-0.04%
2023/02/01	1	80.30	6	81.00	81.80	-5	2,416	-0.21%
2023/01/31	21	80.08	16	79.84	80.50	5	2,340	0.21%
2023/01/30	16	77.93	6.2	77.04	79.50	9.8	2,224	0.44%
2023/01/17	0	0.00	1	73.10	73.80	-1	2,047	-0.05%
2023/01/16	2.7	71.76	1	71.70	72.30	1.7	1,975	0.09%
2023/01/13	0	0.00	1	72.00	71.30	-1	1,954	-0.05%
2023/01/12	1.1	72.73	0	0.00	71.40	1.1	1,927	0.06%
2023/01/10	2.1	72.50	12	72.34	72.30	-9.9	1,865	-0.53%
2023/01/06	8	72.41	3	72.97	73.00	5	1,800	0.28%
2023/01/05	8	71.26	15	72.96	72.60	-7	1,714	-0.41%
2023/01/04	1	69.40	1	69.80	71.20	0	1,460	0.00%
2023/01/03	9	71.03	3	71.50	70.10	6	1,397	0.43%
2022/12/30	2	69.20	2.7	68.81	69.90	-0.7	1,205	-0.06%
2022/12/29	6	68.67	11	68.72	67.50	-5	1,092	-0.46%
2022/12/28	2	66.80	12	68.02	67.30	-10	944	-1.06%
2022/12/26	1	66.00	1	66.20	66.40	0	911	0.00%
2022/12/20	11	67.25	10	69.00	65.20	1	908	0.11%
2022/12/19	0	0.00	2	68.10	68.30	-2	876	-0.23%
2022/12/16	6	67.15	6	67.67	67.00	0	861	0.00%
2022/12/15	5	67.50	1	67.70	67.30	4	854	0.47%
2022/12/14	2	66.85	0	0.00	66.90	2	841	0.24%
2022/12/13	2	66.80	0	0.00	67.70	2	832	0.24%
2022/12/12	0	0.00	1	66.10	67.00	-1	818	-0.12%
2022/12/08	0	0.00	25	66.93	67.60	-25	800	-3.12%
2022/12/07	0	0.00	1	66.70	66.70	-1	794	-0.13%
2022/12/06	16	68.79	5	68.40	68.10	11	777	1.41%
2022/12/05	0	0.00	1	67.70	67.40	-1	713	-0.14%
2022/12/02	0	0.00	2	67.00	67.10	-2	713	-0.28%
2022/12/01	25	67.30	0	0.00	67.20	25	705	3.54%
2022/11/30	0	0.00	51	66.49	66.90	-51	657	-7.76%
2022/11/24	0	0.00	1	61.90	61.90	-1	539	-0.19%
2022/11/22	0	0.00	1	61.80	61.70	-1	524	-0.19%
2022/11/21	0	0.00	1	61.20	60.60	-1	513	-0.19%
2022/11/18	0	0.00	3	61.77	61.70	-3	465	-0.64%
2022/11/17	1	60.40	0	0.00	60.70	1	437	0.23%
2022/11/16	1	59.40	0	0.00	59.40	1	432	0.23%
2022/11/14	2	59.40	4	59.43	59.50	-2	427	-0.47%
2022/11/11	0	0.00	1	58.30	58.00	-1	415	-0.24%
2022/11/10	2	57.70	0	0.00	57.90	2	415	0.48%
2022/11/08	0	0.00	2	59.50	58.60	-2	404	-0.49%
2022/11/04	2	57.40	2	57.10	56.90	0	383	0.00%
2022/11/03	1	55.50	0	0.00	56.00	1	366	0.27%
2022/10/31	1	53.30	1	53.70	53.70	0	370	0.00%
2022/10/25	1	52.10	1	51.80	51.70	0	374	0.00%
2022/10/24	0	0.00	1	52.70	52.50	-1	374	-0.27%
2022/10/21	1	52.10	1	52.60	52.20	0	376	0.00%
2022/10/20	1	52.70	0	0.00	52.70	1	377	0.27%
2022/10/18	0	0.00	1	53.20	53.40	-1	381	-0.26%
2022/10/17	1	52.80	0	0.00	52.60	1	385	0.26%
2022/10/14	0	0.00	1	53.90	53.90	-1	383	-0.26%
2022/10/13	0	0.00	1	54.60	53.00	-1	388	-0.26%
2022/10/12	2	55.55	1	55.40	55.50	1	378	0.26%
2022/10/05	0	0.00	1	58.80	57.90	-1	395	-0.25%
2022/10/04	1	58.50	0	0.00	58.60	1	398	0.25%
2022/09/26	1	56.00	0	0.00	55.40	1	482	0.21%
2022/09/20	0	0.00	8	57.05	57.00	-8	502	-1.59%
2022/09/15	2	58.00	0	0.00	57.90	2	519	0.39%
2022/09/14	1	57.80	0	0.00	57.90	1	530	0.19%
2022/09/07	0.1	58.10	0	0.00	57.90	0.1	560	0.01%
2022/09/05	0.1	59.10	0	0.00	58.80	0.1	590	0.02%
2022/09/01	1	60.60	0	0.00	60.00	1	619	0.16%
2022/08/31	0.1	60.60	0	0.00	60.60	0.1	649	0.01%
2022/08/29	0.1	60.20	0	60.30	60.00	0.1	711	0.01%
2022/08/24	2	60.50	0	0.00	60.50	2	774	0.26%
2022/08/11	0	0.00	1	61.90	61.50	-1	900	-0.11%
2022/08/10	0	0.00	1	61.50	61.50	-1	902	-0.11%
2022/08/09	1	61.40	0	0.00	61.50	1	906	0.11%
2022/08/05	1	60.70	0	0.00	60.90	1	912	0.11%
2022/08/04	0.1	58.80	4	58.50	59.20	-4	907	-0.44%
2022/08/03	0	0.00	2	59.20	59.10	-2	910	-0.22%
2022/08/02	0	0.00	1	59.40	59.10	-1	918	-0.11%
2022/08/01	0	0.00	2	60.00	60.20	-2	921	-0.22%
2022/07/29	2	59.30	0	0.00	59.30	2	931	0.21%
2022/07/28	6	59.50	0	0.00	59.40	6	945	0.63%
2022/07/27	0	0.00	12	58.48	59.10	-12	972	-1.23%
2022/07/26	0.1	59.50	3	59.80	58.80	-2.9	973	-0.30%
2022/07/22	3	59.20	0	0.00	59.40	3	972	0.31%
2022/07/21	1	58.90	1	58.60	58.70	0	978	0.00%
2022/07/20	3	58.90	1	58.80	58.90	2	984	0.20%
2022/07/19	1	58.10	7	58.01	58.30	-6	997	-0.60%
2022/07/18	1	57.60	0	0.00	57.50	1	1,024	0.10%
2022/07/15	7	56.84	0	0.00	57.30	7	1,024	0.68%
2022/07/14	2	56.80	0	0.00	57.30	2	1,021	0.20%
2022/07/13	2	56.50	0	0.00	56.20	2	1,015	0.20%
2022/07/12	1	55.10	0	0.00	55.10	1	1,014	0.10%
2022/07/11	7	55.84	0	0.00	55.70	7	1,013	0.69%
2022/07/08	3	55.57	0	0.00	55.30	3	1,011	0.30%
2022/07/05	0	0.00	10	62.40	62.20	-10	982	-1.02%
2022/07/04	0	0.00	2	61.50	61.40	-2	974	-0.21%
2022/07/01	4	63.60	3	63.63	61.10	1	976	0.10%
2022/06/28	0	0.00	2	65.00	65.10	-2	961	-0.21%
2022/06/27	1	65.40	0	65.20	65.80	1	970	0.10%
2022/06/24	3	64.47	0	0.00	64.40	3	985	0.30%
2022/06/23	6	63.70	0	0.00	63.70	6	996	0.60%
2022/06/22	5	64.04	0	0.00	63.60	5	1,038	0.48%
2022/06/20	4	64.00	0	0.00	63.50	4	1,054	0.38%
2022/06/15	1	67.80	2	67.10	66.90	-1	1,058	-0.09%
2022/06/10	0	0.00	1	69.50	69.10	-1	1,108	-0.09%
2022/06/09	1	71.40	6	70.70	70.20	-5	1,109	-0.45%
2022/06/08	1	70.80	2	70.80	70.80	-1	1,156	-0.09%
2022/06/07	1	69.60	2	69.95	69.70	-1	1,127	-0.09%
2022/06/06	0	0.00	16	69.55	69.00	-16	1,104	-1.45%
2022/06/02	0.2	68.60	0	0.00	68.60	0.2	1,073	0.01%
2022/06/01	3	68.83	1	68.60	68.60	2	1,083	0.18%
2022/05/27	0	0.00	0	67.80	67.80	0	1,071	0.00%
2022/05/26	3	68.93	3.2	67.93	67.90	-0.2	1,070	-0.02%
2022/05/25	4.2	67.89	1	68.10	68.10	3.2	1,054	0.30%
2022/05/24	1	66.60	1	66.20	66.00	0	1,027	0.00%
2022/05/23	0	0.00	1	67.00	66.80	-1	1,028	-0.10%
2022/05/20	1	68.00	1	67.70	67.50	0	1,041	0.00%
2022/05/10	0	0.00	1	66.10	66.20	-1	1,085	-0.09%
2022/05/06	2	66.25	1	66.90	66.90	1	1,143	0.09%
2022/05/05	2	66.45	4	67.00	66.50	-2	1,168	-0.17%
2022/05/04	6	67.33	3	66.57	65.80	3	1,182	0.25%
2022/04/27	0	0.00	2	63.20	63.50	-2	1,442	-0.14%
2022/04/26	2	63.40	1	63.60	63.50	1	1,524	0.07%
2022/04/22	5	66.20	0	0.00	66.30	5	1,557	0.32%
2022/04/21	0	0.00	0	64.85	64.60	0	1,558	0.00%
2022/04/15	1	65.50	0	0.00	65.40	1	1,861	0.05%
2022/04/13	0	0.00	0	67.50	66.30	0	2,279	0.00%
2022/04/12	0	0.00	1	64.90	65.20	-1	2,313	-0.04%
2022/04/07	0	68.30	0	0.00	67.80	0	2,734	0.00%
2022/04/06	0	68.30	0	0.00	68.20	0	2,769	0.00%
2022/03/30	1	68.80	0	0.00	68.80	1	2,902	0.03%
2022/03/29	0	0.00	12	68.30	69.10	-12	2,960	-0.41%
2022/03/28	13	67.60	2	67.40	68.00	11	3,022	0.36%
2022/03/25	2	69.15	5	68.94	68.40	-3	3,229	-0.09%
2022/03/24	3	68.20	0	0.00	68.40	3	3,556	0.08%
2022/03/23	1	68.20	0	0.00	67.70	1	3,974	0.03%
2022/03/21	1	67.40	0	0.00	68.00	1	4,523	0.02%
2022/03/18	0	67.80	0	0.00	67.10	0	4,685	0.00%
2022/03/17	0	0.00	2	67.90	67.60	-2	4,722	-0.04%
2022/03/16	0	0.00	3	67.20	67.30	-3	4,757	-0.06%
2022/03/15	3	66.77	0	0.00	67.00	3	4,740	0.06%
2022/03/11	5	65.80	6	66.02	66.00	-1	4,752	-0.02%
2022/03/08	3	60.77	0	0.00	60.10	3	4,684	0.06%
2022/03/07	0	0.00	1	61.20	61.30	-1	4,676	-0.02%
2022/03/03	2	64.10	0	0.00	63.70	2	4,663	0.04%
2022/03/01	0	63.60	0	0.00	64.30	0	4,656	0.00%
2022/02/24	1	62.80	0	0.00	62.90	1	4,644	0.02%
2022/02/23	0	0.00	0	64.90	65.00	0	4,628	0.00%
2022/02/22	1	65.30	0	66.00	65.40	1	4,629	0.02%
2022/02/18	0	0.00	1	66.00	65.90	-1	4,619	-0.02%
2022/02/17	1	66.10	1	66.40	66.50	0	4,636	0.00%
2022/02/16	1	66.90	0	0.00	67.00	1	4,634	0.02%
2022/02/15	0	0.00	3	67.30	67.00	-3	4,622	-0.06%
2022/02/10	2	67.30	1	67.60	67.10	1	4,574	0.02%
2022/02/09	4	67.68	0	0.00	67.20	4	4,552	0.09%
2022/02/08	1	65.60	7	66.27	66.80	-6	4,501	-0.13%
2022/02/07	1	66.20	1	66.00	65.90	0	4,487	0.00%
2022/01/26	1	64.50	0	0.00	64.30	1	4,464	0.02%
2022/01/24	1	66.60	11	68.56	65.20	-10	4,413	-0.23%
2022/01/21	15	67.25	19	66.80	67.30	-4	4,311	-0.09%
2022/01/20	4	65.05	2	65.00	65.00	2	4,188	0.05%
2022/01/19	6	65.95	6	65.68	65.40	0	4,162	0.00%
2022/01/18	3	64.93	2	65.30	64.70	1	4,070	0.02%
2022/01/17	1	63.70	1	64.30	64.00	0	4,028	0.00%
2022/01/14	3	63.60	1	64.30	64.30	2	4,008	0.05%
2022/01/13	4.1	64.13	0	0.00	64.90	4.1	3,980	0.10%
2022/01/12	6	64.90	2	65.20	65.00	4	3,952	0.10%
2022/01/11	5	64.76	113	65.07	64.80	-108	3,899	-2.77%	大賣/鉅額交易
2022/01/10	16	69.39	16	68.23	67.60	0	3,778	0.00%
2022/01/07	28	71.49	52	72.01	70.10	-24	3,661	-0.66%
2022/01/06	6	69.88	16	69.85	69.70	-10	3,361	-0.30%
2022/01/05	1	68.80	10	69.05	69.40	-9	3,235	-0.28%
2022/01/04	50	69.55	3	68.73	68.40	47	3,178	1.48%
2022/01/03	45	70.41	49	71.93	70.50	-4	3,112	-0.13%
2021/12/30	134	70.80	52	71.48	70.50	82	2,984	2.75%	大買/
2021/12/29	3	68.00	3	68.17	69.00	0	2,745	0.00%
2021/12/28	1	67.00	2	67.25	67.10	-1	2,704	-0.04%
2021/12/27	15.1	66.23	9	66.21	66.40	6.1	2,682	0.23%
2021/12/24	3.3	67.16	0	0.00	66.80	3.3	2,644	0.12%
2021/12/23	1	68.30	5	68.38	68.30	-4	2,567	-0.16%
2021/12/22	2	69.00	2	68.90	69.10	0	2,496	0.00%
2021/12/21	21	69.35	25	68.77	68.60	-4	2,412	-0.17%
2021/12/20	17	71.70	21	71.86	70.40	-4	2,188	-0.18%
2021/12/17	56	70.72	79	70.93	71.10	-23	1,816	-1.27%
2021/12/16	19	69.60	13	68.43	68.80	6	1,375	0.44%
2021/12/15	12	67.59	12	67.91	66.80	0	1,098	0.00%
2021/12/14	1	65.20	4	66.03	64.70	-3	813	-0.37%
2021/12/13	8	64.30	23	64.13	64.70	-15	640	-2.34%
2021/12/10	2	64.15	0	0.00	63.40	2	578	0.35%
2021/12/08	0	0.00	1	61.90	61.80	-1	505	-0.20%
2021/12/07	1	62.60	3	62.40	62.60	-2	488	-0.41%
2021/12/06	1	61.00	0	0.00	61.00	1	437	0.23%
2021/12/02	2	61.00	0	0.00	60.80	2	430	0.46%
2021/12/01	0	0.00	1	61.00	61.00	-1	430	-0.23%
2021/11/24	0	0.00	0	60.50	60.60	0	432	0.00%
2021/11/16	6	60.55	0	0.00	60.50	6	456	1.32%
2021/11/10	0	0.00	9	58.60	58.50	-9	463	-1.94%
2021/11/05	0	0.00	10	58.40	58.60	-10	471	-2.12%
2021/11/04	12	59.46	0	0.00	59.20	12	486	2.47%
2021/10/27	0	0.00	1	56.10	56.40	-1	471	-0.21%
2021/10/26	0	0.00	1	56.40	56.30	-1	478	-0.21%
2021/10/04	0	0.00	2	55.40	55.10	-2	663	-0.30%
2021/09/30	2	57.05	1	57.10	57.20	1	670	0.15%
2021/09/24	0	0.00	1	57.80	57.40	-1	734	-0.14%
2021/09/22	2	55.70	0	0.00	56.00	2	750	0.27%
2021/09/09	1	57.40	0	0.00	57.40	1	865	0.12%
2021/09/07	1	58.10	0	0.00	58.10	1	881	0.11%
2021/09/06	1	59.40	0	0.00	58.60	1	885	0.11%
2021/08/26	1	59.50	1	59.40	59.30	0	1,068	0.00%
2021/08/25	15	63.05	1	62.90	62.90	14	1,076	1.30%
2021/08/19	0	0.00	3	60.40	60.20	-3	1,132	-0.26%
2021/08/18	0	0.00	0	60.80	61.50	0	1,184	0.00%
2021/08/17	1	61.40	0	0.00	61.20	1	1,229	0.08%
2021/08/09	0	0.00	1	63.50	63.60	-1	2,007	-0.05%
2021/08/06	1	63.70	0	0.00	64.00	1	2,014	0.05%
2021/08/05	0	0.00	0	63.60	63.40	0	2,023	0.00%
2021/08/03	0	0.00	1	64.00	63.80	-1	2,059	-0.05%
2021/08/02	1	63.70	0	0.00	64.10	1	2,066	0.05%
2021/07/30	1	64.10	0	0.00	63.70	1	2,075	0.05%
2021/07/28	4	63.85	1	64.30	64.00	3	2,076	0.14%
2021/07/27	0	0.00	2	65.00	64.00	-2	2,079	-0.10%
2021/07/26	1	64.60	1	64.70	64.70	0	2,065	0.00%
2021/07/21	1	63.90	0	0.00	63.60	1	2,063	0.05%
2021/07/20	2	64.10	1	64.20	64.10	1	2,056	0.05%
2021/07/19	1	64.60	0	0.00	64.60	1	2,054	0.05%
2021/07/16	4	65.58	3	65.73	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	64.60	2.1	64.60	64.40	-1.1	2,020	-0.05%
2021/07/09	0	0.00	1	63.90	63.70	-1	2,013	-0.05%
2021/07/08	4	63.60	0	0.00	63.60	4	2,024	0.20%
2021/07/07	1	64.30	0	0.00	63.80	1	2,026	0.05%
2021/07/02	0	0.00	2	64.75	64.40	-2	2,031	-0.10%
2021/07/01	0	0.00	1	64.70	64.20	-1	2,020	-0.05%
2021/06/30	1	63.90	0	0.00	63.80	1	2,009	0.05%
2021/06/28	1	64.20	1	64.20	64.20	0	2,045	0.00%
2021/06/25	1	64.60	2	64.55	64.30	-1	2,055	-0.05%
2021/06/24	1	64.60	0	64.80	64.50	1	2,060	0.05%
2021/06/23	2	64.55	1	64.20	64.30	1	2,060	0.05%
2021/06/22	2	66.30	14	65.60	64.20	-12	2,052	-0.58%
2021/06/21	0	0.00	1	63.10	62.90	-1	1,997	-0.05%
2021/06/17	1	63.80	1	63.40	63.40	0	2,030	0.00%
2021/06/16	2	63.60	0	0.00	63.30	2	2,031	0.10%
2021/06/11	5	64.20	5	64.00	63.90	0	2,037	0.00%
2021/06/10	1	64.00	0	65.10	63.90	1	2,039	0.05%
2021/06/09	2	65.15	2	65.80	65.00	0	2,014	0.00%
2021/06/08	2	65.45	42	65.05	64.90	-40	1,983	-2.02%
2021/06/07	3	65.30	7	65.13	65.80	-4	1,965	-0.20%
2021/06/04	7	64.06	5	64.76	63.90	2	1,910	0.10%
2021/06/03	2	63.25	4	63.35	63.30	-2	1,890	-0.11%
2021/06/02	10	64.36	2	64.10	63.80	8	1,873	0.43%
2021/06/01	1	64.70	2	64.40	64.50	-1	1,854	-0.05%
2021/05/28	9	64.38	5	64.64	64.30	4	1,839	0.22%
2021/05/27	10	65.08	15	64.59	64.20	-5	1,827	-0.27%
2021/05/26	32.1	66.24	7	65.99	65.60	25.1	1,783	1.41%
2021/05/25	4	65.58	2	65.65	66.60	2	1,733	0.12%
2021/05/24	4	67.28	7	67.57	66.10	-3	1,688	-0.18%
2021/05/21	19	66.90	7	66.80	66.90	12	1,624	0.74%
2021/05/20	6	66.75	22	66.51	66.90	-16	1,554	-1.03%
2021/05/19	34	66.69	6	66.93	65.50	28	1,480	1.89%
2021/05/18	22	66.39	22.1	67.10	66.70	-0.1	1,390	-0.01%
2021/05/17	9	64.93	2	66.05	66.60	7	1,106	0.63%
2021/05/13	0.1	61.00	0	0.00	60.90	0.1	914	0.01%
2021/05/11	1	62.20	1	64.00	62.20	0	883	0.00%
2021/05/10	0	0.00	2	64.10	63.90	-2	878	-0.23%
2021/05/04	2	62.50	1	62.40	62.40	1	891	0.11%
2021/04/29	2	64.60	1	64.30	64.50	1	899	0.11%
2021/04/26	4	64.80	0	0.00	64.90	4	937	0.43%
2021/04/23	0	0.00	0	66.00	65.00	0	960	0.00%
2021/04/22	8	65.46	5	65.20	64.70	3	975	0.31%
2021/04/20	0	66.50	7	66.00	65.90	-7	984	-0.71%
2021/04/19	1	66.00	2	66.30	66.20	-1	1,020	-0.10%
2021/04/16	0	0.00	4	66.00	66.00	-4	1,057	-0.38%
2021/04/12	6	65.03	0	0.00	65.10	6	1,262	0.48%
2021/04/09	0	0.00	14	65.50	65.40	-14	1,306	-1.07%
2021/04/08	0	0.00	2	65.75	65.60	-2	1,411	-0.14%
2021/04/07	3	65.70	0	0.00	65.60	3	1,694	0.18%
2021/04/06	1	65.80	0	0.00	65.80	1	1,716	0.06%
2021/03/31	7	66.41	2	66.50	66.60	5	1,689	0.30%
2021/03/30	1	65.70	0	0.00	65.80	1	1,657	0.06%
2021/03/29	0	0.00	6	65.63	65.50	-6	1,646	-0.36%
2021/03/25	1	65.20	0	0.00	65.20	1	1,636	0.06%
2021/03/24	0	65.50	0	0.00	65.20	0	1,630	0.00%
2021/03/23	1	65.70	2	65.50	65.50	-1	1,622	-0.06%
2021/03/22	3	65.67	2	65.55	65.60	1	1,611	0.06%
2021/03/19	1	65.00	6	64.80	64.40	-5	1,594	-0.31%
2021/03/17	0	0.00	1	64.80	65.00	-1	1,606	-0.06%
2021/03/16	2	64.65	0	0.00	64.50	2	1,628	0.12%
2021/03/15	0	0.00	1	64.40	64.50	-1	1,624	-0.06%
2021/03/12	1	64.10	2	64.10	64.30	-1	1,630	-0.06%
2021/03/11	2	64.30	0	0.00	64.10	2	1,649	0.12%
2021/03/10	2	63.75	1	63.50	64.00	1	1,665	0.06%
2021/03/05	0	0.00	10	62.60	62.60	-10	1,747	-0.57%
2021/03/04	0	0.00	10	62.50	62.40	-10	1,757	-0.57%
2021/03/02	1	63.00	0	0.00	62.60	1	1,776	0.06%
2021/02/26	1	63.00	6	63.02	63.00	-5	1,782	-0.28%
2021/02/24	1	63.90	10	63.80	63.50	-9	1,833	-0.49%
2021/02/23	6	64.12	1	64.20	64.30	5	1,917	0.26%
2021/02/22	30	64.90	1	64.60	64.70	29	1,962	1.48%
2021/02/19	1	64.10	1	64.40	64.50	0	1,965	0.00%
2021/02/18	1	64.20	10	63.60	64.00	-9	1,960	-0.46%
2021/02/05	0	0.00	14	63.20	63.40	-14	1,948	-0.72%
2021/02/04	2	62.65	5	63.00	62.70	-3	1,963	-0.15%
2021/02/03	1	63.30	8	62.89	62.80	-7	1,965	-0.36%
2021/02/02	1	63.10	4	63.25	63.00	-3	1,967	-0.15%
2021/02/01	1	62.30	0	0.00	62.80	1	1,966	0.05%
2021/01/29	3	64.20	2	64.70	63.80	1	1,961	0.05%
2021/01/28	1	65.00	10	64.30	64.50	-9	1,957	-0.46%
2021/01/27	1	65.30	0	0.00	65.50	1	1,949	0.05%
2021/01/25	0	0.00	1	66.00	66.30	-1	1,938	-0.05%
2021/01/22	6	65.17	3	65.40	65.40	3	1,922	0.16%
2021/01/21	1	65.00	5	64.20	64.30	-4	1,906	-0.21%
2021/01/20	0	0.00	3	65.27	64.70	-3	1,889	-0.16%
2021/01/19	4	66.25	1	66.60	66.10	3	1,872	0.16%
2021/01/18	16	66.59	12	66.46	66.70	4	1,858	0.22%
2021/01/14	2	66.55	0	0.00	66.70	2	1,811	0.11%
2021/01/13	0	0.00	2	65.70	66.00	-2	1,803	-0.11%
2021/01/12	4	65.98	4	65.70	65.50	0	1,783	0.00%
2021/01/11	1	68.00	1	67.20	67.10	0	1,742	0.00%
2021/01/08	25	69.10	10	68.46	68.60	15	1,694	0.89%
2021/01/07	10	69.20	0	0.00	69.20	10	1,635	0.61%
2021/01/06	6	70.80	1	71.90	69.40	5	1,609	0.31%
2021/01/05	10	71.24	2	71.85	71.30	8	1,542	0.52%
2021/01/04	6	70.07	6	70.42	70.80	0	1,453	0.00%
2020/12/31	12	70.39	5.1	70.00	69.90	6.9	1,401	0.49%
2020/12/30	32	70.08	32.1	69.85	70.10	-0.1	1,287	0.00%
2020/12/29	0	0.00	4	65.60	66.20	-4	997	-0.40%
2020/12/28	0.1	64.20	0	0.00	64.80	0.1	968	0.01%
2020/12/23	0	0.00	1	63.80	63.70	-1	961	-0.10%
2020/12/22	2	63.55	0	0.00	63.30	2	975	0.21%
2020/12/21	1	63.80	0	0.00	64.30	1	980	0.10%
2020/12/17	0	0.00	1	64.80	64.50	-1	992	-0.10%
2020/12/16	1	64.80	1	65.50	64.60	0	1,011	0.00%
2020/12/15	1	64.50	0	0.00	64.00	1	1,033	0.10%
2020/12/14	4	63.85	4	64.10	64.80	0	1,044	0.00%
2020/12/11	3	63.90	10	63.00	63.70	-7	1,055	-0.66%
2020/12/10	6	64.88	5	65.14	64.70	1	1,041	0.10%
2020/12/08	0	0.00	1	67.50	67.20	-1	1,011	-0.10%
2020/12/07	0	0.00	5	67.40	66.80	-5	1,012	-0.49%
2020/12/04	1	68.10	1	68.30	68.10	0	995	0.00%
2020/12/03	1	68.80	0	0.00	67.60	1	976	0.10%
2020/12/02	0	0.00	6	66.92	67.50	-6	932	-0.64%
2020/12/01	2	65.85	1	65.80	65.70	1	914	0.11%
2020/11/30	1	66.30	0	0.00	66.10	1	913	0.11%
2020/11/27	4	66.70	1	66.80	66.90	3	913	0.33%
2020/11/26	2	66.80	1	67.00	66.90	1	925	0.11%
2020/11/25	3	65.83	1	66.20	65.50	2	913	0.22%
2020/11/24	7	65.71	12	65.57	65.40	-5	912	-0.55%
2020/11/23	5	67.26	2	67.90	66.80	3	897	0.33%
2020/11/20	38	67.03	7.3	66.66	67.10	30.7	895	3.43%
2020/11/19	2	64.90	2	65.25	65.40	0	843	0.00%
2020/11/17	0	0.00	1	62.80	63.00	-1	822	-0.12%
2020/11/12	11	62.76	3	62.80	62.40	8	982	0.81%
2020/11/10	5	61.82	2	61.80	61.70	3	1,014	0.30%
2020/11/05	0	0.00	1	61.90	61.90	-1	1,073	-0.09%
2020/11/04	0.1	61.00	0	0.00	60.70	0.1	1,075	0.01%
2020/11/03	1	60.50	0	0.00	60.40	1	1,090	0.09%
2020/11/02	2	60.55	1	60.70	60.60	1	1,118	0.09%
2020/10/28	1.2	61.60	0	0.00	61.60	1.2	1,197	0.10%
2020/10/26	1	62.50	0	0.00	62.30	1	1,239	0.08%
2020/10/21	1	62.60	1	62.90	62.80	0	1,321	0.00%
2020/10/19	0	0.00	1	62.10	62.00	-1	1,399	-0.07%
2020/10/15	0	0.00	2	62.00	62.20	-2	1,439	-0.14%
2020/10/08	1	63.80	1	64.30	63.70	0	1,599	0.00%
2020/10/06	0	0.00	0	65.80	64.20	0	1,702	0.00%
2020/10/05	0	0.00	0	65.80	63.80	0	1,797	0.00%
2020/09/30	1	62.30	1	62.60	62.60	0	1,897	0.00%
2020/09/29	0	0.00	1	63.60	62.70	-1	1,962	-0.05%
2020/09/25	2	62.30	0	0.00	62.20	2	2,290	0.09%
2020/09/24	0	0.00	20	64.30	64.20	-20	2,378	-0.84%
2020/09/22	1	66.00	0	0.00	66.20	1	2,589	0.04%
2020/09/21	2	66.20	1	66.50	67.00	1	2,784	0.04%
2020/09/18	0	0.00	1	68.60	66.00	-1	2,818	-0.04%
2020/09/17	0	0.00	2	67.90	67.90	-2	2,913	-0.07%
2020/09/14	0	0.00	1	66.00	66.80	-1	3,174	-0.03%
2020/09/11	1	65.50	0	0.00	65.60	1	3,323	0.03%
2020/09/07	2	67.40	8	67.31	66.60	-6	3,480	-0.17%
2020/09/04	1	65.90	2	65.85	67.40	-1	3,543	-0.03%
2020/09/02	2	66.60	2	66.80	66.50	0	3,710	0.00%
2020/09/01	3	66.97	2	66.70	66.80	1	3,727	0.03%
2020/08/28	3	68.00	1	68.70	68.00	2	3,784	0.05%
2020/08/26	1	69.00	0	0.00	68.80	1	4,086	0.02%
2020/08/24	3	66.60	1	66.70	66.80	2	4,102	0.05%
2020/08/21	4	65.20	6	65.57	65.50	-2	4,226	-0.05%
2020/08/20	14	63.92	13	65.32	63.90	1	4,228	0.02%
2020/08/19	2	70.75	20	70.40	69.80	-18	4,160	-0.43%
2020/08/18	5	72.10	2	71.40	71.40	3	4,154	0.07%
2020/08/13	6	70.37	0	0.00	69.70	6	4,194	0.14%
2020/08/12	0	0.00	0.1	70.90	69.50	-0.1	4,205	0.00%
2020/08/11	0	0.00	1	70.00	69.50	-1	4,280	-0.02%
2020/08/10	3	68.63	1	69.40	68.60	2	4,306	0.05%
2020/08/07	1	69.20	0	0.00	69.20	1	4,371	0.02%
2020/08/06	1	71.00	0	0.00	70.30	1	4,437	0.02%
2020/08/05	0	0.00	1	68.90	70.00	-1	4,452	-0.02%
2020/08/04	1	68.90	0	0.00	69.20	1	4,476	0.02%
2020/08/03	0	0.00	1	67.60	68.10	-1	4,519	-0.02%
2020/07/31	1	66.40	1	66.80	66.60	0	4,653	0.00%
2020/07/30	5	67.90	1	67.70	67.60	4	4,744	0.08%
2020/07/28	6	67.47	1	67.40	66.40	5	4,731	0.11%
2020/07/27	3	66.80	4	66.65	66.30	-1	4,713	-0.02%
2020/07/24	8	67.06	1	67.10	66.50	7	4,702	0.15%
2020/07/21	11	70.26	8	69.49	70.50	3	4,689	0.06%
2020/07/20	10	69.13	9	69.24	68.80	1	4,672	0.02%
2020/07/17	23	74.61	11	74.34	73.30	12	4,663	0.26%
2020/07/16	2	73.56	2	73.90	74.30	0	4,623	0.00%
2020/07/15	9	74.60	6	73.98	73.50	3	4,613	0.07%
2020/07/14	2	75.35	1	75.80	74.50	1	4,613	0.02%
2020/07/13	10	76.50	2	76.05	76.60	8	4,602	0.17%
2020/07/10	11	74.04	14	74.62	73.50	-3	4,566	-0.07%
2020/07/09	10	76.72	7	76.81	76.20	3	4,497	0.07%
2020/07/08	12	78.22	7	78.19	78.20	5	4,419	0.11%
2020/07/07	17	79.08	28	77.92	78.00	-11	4,417	-0.25%
2020/07/06	12	80.49	17	79.95	80.70	-5	4,331	-0.12%
2020/07/03	2	76.05	43	75.87	76.50	-41	4,153	-0.99%
2020/07/02	5	74.02	15	75.59	75.50	-10	4,088	-0.24%
2020/07/01	16	74.74	3	74.20	74.20	13	4,022	0.32%
2020/06/30	26	73.62	17	74.04	73.60	9	3,903	0.23%
2020/06/29	9	69.91	7	70.11	70.20	2	3,721	0.05%
2020/06/24	20	70.12	45	69.69	69.70	-25	3,703	-0.68%
2020/06/22	1	68.10	1	69.00	67.80	0	3,592	0.00%
2020/06/19	19	69.63	15	69.62	68.90	4	3,544	0.11%
2020/06/18	40	66.42	5	66.46	67.50	35	3,367	1.04%
2020/06/17	3	64.77	2	65.20	65.20	1	3,229	0.03%
2020/06/16	2	64.80	0	0.00	64.80	2	3,239	0.06%
2020/06/15	0	0.00	1	64.10	64.20	-1	3,250	-0.03%
2020/06/12	12	62.97	5	62.44	63.00	7	3,217	0.22%
2020/06/11	26	64.73	65	64.94	63.40	-39	3,183	-1.23%
2020/06/10	12	66.14	54	66.09	66.00	-42	3,142	-1.34%
2020/06/09	4	64.58	3	64.57	64.30	1	3,041	0.03%
2020/06/08	2	64.45	3	64.17	64.20	-1	3,047	-0.03%
2020/06/05	9	63.89	6	63.92	64.20	3	3,031	0.10%
2020/06/04	63.1	63.72	1	64.00	63.60	62.1	3,030	2.05%
2020/06/03	33	65.55	17	65.75	64.50	16	2,990	0.54%
2020/06/02	14.1	63.83	1	64.70	65.30	13.1	2,782	0.47%
2020/06/01	0	0.00	1	63.20	62.50	-1	2,682	-0.04%
2020/05/29	2	62.50	8	62.48	62.30	-6	2,655	-0.23%
2020/05/28	10	63.19	6	63.00	61.80	4	2,616	0.15%
2020/05/27	1	61.70	0	0.00	61.50	1	2,490	0.04%
2020/05/26	2	61.80	1	62.90	61.60	1	2,497	0.04%
2020/05/25	2	61.65	5	61.62	62.00	-3	2,482	-0.12%
2020/05/22	0	0.00	4	62.15	61.00	-4	2,467	-0.16%
2020/05/21	5	62.60	1	63.50	62.60	4	2,445	0.16%
2020/05/20	4	61.88	9	61.38	62.50	-5	2,388	-0.21%
2020/05/19	1	61.60	11	61.77	61.50	-10	2,340	-0.43%
2020/05/18	15	62.38	9	62.31	61.80	6	2,313	0.26%
2020/05/15	10	60.88	0	61.10	61.10	10	2,245	0.45%
2020/05/14	5	60.96	14	59.85	59.70	-9	2,213	-0.41%
2020/05/13	3	62.23	1	62.00	61.50	2	2,209	0.09%
2020/05/12	9	61.00	2	61.05	61.20	7	2,145	0.33%
2020/05/11	11	60.23	10	59.90	60.40	1	2,131	0.05%
2020/05/08	0	0.00	12	60.74	60.40	-12	2,139	-0.56%
2020/05/07	24	61.12	10	61.88	61.80	14	2,069	0.68%
2020/05/06	15	57.45	14	57.38	58.10	1	1,943	0.05%
2020/05/05	7	53.53	1	53.60	52.90	6	1,834	0.33%
2020/05/04	2	52.90	2	53.10	53.00	0	1,835	0.00%
2020/04/30	0	0.00	1	52.90	52.90	-1	1,834	-0.05%
2020/04/29	1	52.60	0	0.00	52.30	1	1,842	0.05%
2020/04/28	4	52.18	10	52.32	52.00	-6	1,845	-0.33%
2020/04/27	5	52.84	3	53.03	52.70	2	1,863	0.11%
2020/04/24	2	53.40	0	0.00	52.70	2	1,842	0.11%
2020/04/22	6	51.28	17	51.06	51.50	-11	1,805	-0.61%
2020/04/21	2	54.00	6	52.47	51.50	-4	1,794	-0.22%
2020/04/20	0	0.00	2	52.55	53.50	-2	1,773	-0.11%
2020/04/17	6	53.60	1	53.90	53.00	5	1,762	0.28%
2020/04/16	0	0.00	2	52.90	53.60	-2	1,752	-0.11%
2020/04/15	0	57.40	11	52.16	52.20	-11	1,720	-0.64%
2020/04/14	1	51.90	1	52.20	52.20	0	1,712	0.00%
2020/04/13	7	51.69	5	51.50	51.00	2	1,698	0.12%
2020/04/10	18	51.28	10	52.19	51.70	8	1,680	0.48%
2020/04/09	20	51.10	2	50.85	51.20	18	1,635	1.10%
2020/04/08	5	49.84	6	49.73	49.80	-1	1,617	-0.06%
2020/04/07	5	49.56	21	49.83	49.60	-16	1,644	-0.97%
2020/04/06	18	48.20	0	0.00	49.35	18	1,612	1.12%
2020/04/01	0	0.00	0	49.70	45.60	0	1,581	0.00%
2020/03/31	1	46.35	2	45.63	45.20	-1	1,589	-0.06%
2020/03/30	6	45.79	22	45.56	45.85	-16	1,633	-0.98%
2020/03/27	21	45.67	1	44.40	44.50	20	1,597	1.25%
2020/03/25	3	42.10	3	42.03	41.65	0	1,562	0.00%
2020/03/24	0	43.00	2	40.25	40.40	-2	1,565	-0.13%
2020/03/20	0	0.00	3	41.28	41.55	-3	1,539	-0.19%
2020/03/19	1	37.10	2	38.33	39.50	-1	1,500	-0.07%
2020/03/18	2	41.67	0	0.00	41.20	2	1,457	0.14%
2020/03/17	2	43.25	2	43.30	43.00	0	1,447	0.00%
2020/03/16	0	0.00	1	45.75	45.00	-1	1,425	-0.07%
2020/03/13	2	44.03	1	44.50	44.50	1	1,401	0.07%
2020/03/12	1	48.80	0	58.40	48.60	1	1,351	0.07%
2020/03/11	0	0.00	0	53.70	53.10	0	1,314	0.00%
2020/03/10	1	54.00	0	0.00	55.00	1	1,308	0.08%
2020/03/09	1	57.00	1	55.30	55.30	0	1,285	0.00%
2020/03/05	0	0.00	1	58.80	58.50	-1	1,269	-0.08%
2020/03/04	1	57.60	1	58.20	58.20	0	1,267	0.00%
2020/03/03	1	58.70	1	58.40	58.10	0	1,269	0.00%
2020/03/02	1	58.40	1	58.30	58.40	0	1,256	0.00%
2020/02/26	0	0.00	1	57.50	57.20	-1	1,245	-0.08%
2020/02/25	2	57.00	1	57.30	57.10	1	1,242	0.08%
2020/02/24	1	57.90	1	58.10	57.80	0	1,237	0.00%
2020/02/20	1.1	58.42	1	58.60	58.40	0.1	1,225	0.00%
2020/02/19	16	59.88	18	59.63	58.90	-2	1,222	-0.16%
2020/02/18	2	59.25	3	59.03	59.40	-1	1,209	-0.08%
2020/02/17	8	59.13	8	59.10	58.90	0	1,195	0.00%
2020/02/14	6	59.92	20	59.65	59.30	-14	1,192	-1.17%
2020/02/13	3	57.93	5	57.94	58.40	-2	1,121	-0.18%
2020/02/12	5	58.22	7	58.30	58.10	-2	1,112	-0.18%
2020/02/11	8	57.68	5	57.12	58.20	3	1,077	0.28%
2020/02/10	6	52.98	5	52.84	53.00	1	1,040	0.10%
2020/02/07	8	53.25	6	53.20	53.40	2	1,035	0.19%
2020/02/06	1	52.40	3	52.53	52.00	-2	1,005	-0.20%
2020/02/05	3	51.77	1	52.30	51.70	2	1,006	0.20%
2020/02/04	3	52.67	24	52.73	52.60	-21	998	-2.10%
2020/02/03	6	52.17	15	52.64	52.10	-9	991	-0.91%
2020/01/31	3	56.10	3	56.47	56.10	0	970	0.00%
2020/01/30	18	57.73	31	56.90	55.60	-13	961	-1.35%
2020/01/20	6	59.50	3	59.50	59.40	3	922	0.33%
2020/01/17	0	59.60	0	0.00	59.50	0	918	0.00%
2020/01/16	0	0.00	5	59.36	59.40	-5	916	-0.55%
2020/01/15	2	59.90	6	59.75	59.40	-4	923	-0.43%
2020/01/14	2	59.05	4	59.50	59.60	-2	913	-0.22%
2020/01/13	1	58.80	1	58.80	58.80	0	905	0.00%
2020/01/10	4	58.70	4	58.75	58.40	0	920	0.00%
2020/01/09	2	58.25	1	58.70	58.10	1	908	0.11%
2020/01/08	3	57.83	3	57.70	57.70	0	914	0.00%
2020/01/07	3	58.67	7	58.47	58.40	-4	906	-0.44%
2020/01/06	1	58.70	1	58.90	58.90	0	899	0.00%
2020/01/03	3	60.20	3	59.40	59.40	0	903	0.00%
2020/01/02	4	60.70	3	61.17	60.50	1	902	0.11%
2019/12/31	31	60.14	13	60.48	60.10	18	873	2.06%
2019/12/30	2	59.50	7	59.60	59.20	-5	839	-0.60%
2019/12/27	3	59.67	1	60.20	59.60	2	833	0.24%
2019/12/26	2	60.20	3	60.53	60.00	-1	835	-0.12%
2019/12/25	1	60.20	13	60.13	60.10	-12	828	-1.45%
2019/12/20	1	59.10	4	59.20	59.20	-3	788	-0.38%
2019/12/19	5	58.50	1	58.60	58.80	4	787	0.51%
2019/12/17	1	57.50	0	0.00	57.30	1	771	0.13%
2019/12/13	1	57.10	0	0.00	57.10	1	767	0.13%
2019/12/12	2	57.50	0	0.00	57.50	2	775	0.26%
2019/12/06	5	58.60	0	0.00	58.10	5	776	0.64%
2019/12/05	1	58.40	0	0.00	58.40	1	779	0.13%
2019/11/29	0	0.00	1	58.60	58.80	-1	783	-0.13%
2019/11/28	0	0.00	1	59.60	58.60	-1	807	-0.12%
2019/11/27	14	60.00	1	59.60	59.40	13	800	1.62%
2019/11/26	2	59.50	2	59.65	59.80	0	796	0.00%
2019/11/22	0	0.00	1	59.20	58.80	-1	775	-0.13%
2019/11/18	1	58.60	0	0.00	58.50	1	797	0.13%
2019/11/15	2	59.10	0	0.00	58.90	2	800	0.25%
2019/11/14	4	57.78	0	0.00	58.00	4	792	0.50%
2019/11/13	1	57.90	2	58.50	58.30	-1	797	-0.13%
2019/11/12	1	57.20	2	57.20	57.20	-1	798	-0.13%
2019/11/11	0	0.00	2	57.05	57.00	-2	837	-0.24%
2019/11/08	1	58.60	0	0.00	58.60	1	834	0.12%
2019/11/07	12	59.85	42	59.22	58.80	-30	844	-3.55%
2019/11/06	0	0.00	15	58.73	58.60	-15	826	-1.81%
2019/11/05	15	58.47	0	0.00	58.40	15	830	1.81%
2019/11/01	1	59.00	3	58.70	59.00	-2	854	-0.23%
2019/10/31	0	0.00	13	58.00	57.90	-13	854	-1.52%
2019/10/30	0	0.00	50	57.62	57.70	-50	856	-5.83%
2019/10/29	1	57.90	32	58.27	57.90	-31	855	-3.62%
2019/10/25	6	58.70	1	58.80	58.70	5	856	0.58%
2019/10/22	0	0.00	1	60.40	60.00	-1	882	-0.11%
2019/10/18	16	59.76	0	0.00	59.90	16	893	1.79%
2019/10/17	0	0.00	106	58.69	58.90	-106	887	-11.95%	大賣/鉅額交易
2019/10/16	0	0.00	2	58.00	57.90	-2	904	-0.22%
2019/10/14	0	0.00	5	57.00	56.90	-5	963	-0.52%
2019/10/08	5	57.18	0	0.00	56.60	5	977	0.51%
2019/10/07	2	58.05	0	0.00	58.00	2	1,010	0.20%
2019/10/04	1	58.20	0	0.00	58.20	1	1,065	0.09%
2019/10/01	5	59.60	6	60.22	59.10	-1	1,152	-0.09%
2019/09/27	15	59.97	20	59.50	59.70	-5	1,157	-0.43%
2019/09/26	9	59.37	9	59.70	58.50	0	1,159	0.00%
2019/09/25	1	59.50	0	0.00	59.30	1	1,179	0.08%
2019/09/24	1	60.00	0	0.00	59.60	1	1,189	0.08%
2019/09/20	0	0.00	3	59.30	59.20	-3	1,226	-0.24%
2019/09/17	10	58.50	0	0.00	58.10	10	1,334	0.75%
2019/09/16	3	59.40	0	0.00	59.10	3	1,388	0.22%
2019/09/10	1	60.20	0	0.00	60.10	1	1,488	0.07%
2019/09/09	3	60.77	0	0.00	60.50	3	1,531	0.20%
2019/09/06	1	61.50	0	0.00	61.50	1	1,542	0.06%
2019/09/05	3	61.70	3	62.20	61.50	0	1,598	0.00%
2019/09/04	2	61.85	0	0.00	61.80	2	1,655	0.12%
2019/09/03	0	0.00	10	63.60	62.60	-10	1,675	-0.60%
2019/09/02	0	0.00	3	63.17	63.40	-3	1,691	-0.18%
2019/08/29	2	61.00	11	61.28	61.10	-9	1,701	-0.53%
2019/08/28	1	61.50	22	61.55	61.50	-21	1,707	-1.23%
2019/08/27	0	0.00	19	60.52	60.70	-19	1,708	-1.11%
2019/08/26	0	0.00	21	59.90	59.20	-21	1,718	-1.22%
2019/08/23	1	60.50	25	60.72	60.70	-24	1,721	-1.39%
2019/08/22	1	61.50	1	61.90	61.00	0	1,739	0.00%
2019/08/21	15	61.52	6	61.55	61.30	9	1,774	0.51%
2019/08/20	1	60.40	1	60.80	60.10	0	1,758	0.00%
2019/08/19	1	60.20	0	0.00	60.20	1	1,767	0.06%
2019/08/16	1	60.90	1	60.90	60.70	0	1,777	0.00%
2019/08/15	1	61.60	4	61.50	61.20	-3	1,779	-0.17%
2019/08/14	14	61.04	1	61.70	60.80	13	1,778	0.73%
2019/08/13	1	63.20	0	0.00	62.70	1	1,743	0.06%
2019/08/08	0	0.00	1	63.80	64.00	-1	1,761	-0.06%
2019/08/07	5	63.04	1	63.30	63.00	4	1,792	0.22%
2019/08/06	11	60.21	11	61.84	62.60	0	1,835	0.00%
2019/08/05	2	64.90	0	0.00	63.80	2	1,886	0.11%
2019/08/02	2	65.85	0	0.00	65.80	2	1,979	0.10%
2019/08/01	2	67.00	0	0.00	67.00	2	2,037	0.10%
2019/07/29	0	0.00	1	67.80	68.10	-1	2,127	-0.05%
2019/07/26	0	0.00	1	68.70	68.20	-1	2,181	-0.05%
2019/07/25	0	0.00	1	68.80	68.90	-1	2,228	-0.04%
2019/07/24	2	67.45	0	0.00	68.00	2	2,220	0.09%
2019/07/23	1	67.90	0	0.00	67.60	1	2,220	0.05%
2019/07/19	0	0.00	0	68.60	68.60	0	2,211	0.00%
2019/07/18	5	68.30	2	69.25	68.00	3	2,203	0.14%
2019/07/17	2	68.55	6	69.15	69.00	-4	2,185	-0.18%
2019/07/16	0	0.00	4	68.43	68.20	-4	2,160	-0.19%
2019/07/12	1	67.40	1	68.00	67.50	0	2,138	0.00%
2019/07/11	3	66.83	0	0.00	67.00	3	2,128	0.14%
2019/07/10	3	68.07	2	68.05	68.00	1	2,090	0.05%
2019/07/09	3	70.30	2	70.35	70.00	1	2,063	0.05%
2019/07/08	1	69.50	4	69.13	69.80	-3	2,032	-0.15%
2019/07/05	8	68.66	6	68.50	68.60	2	2,008	0.10%
2019/07/04	1	67.70	2	67.90	67.60	-1	1,997	-0.05%
2019/07/02	1	67.60	5	67.50	67.50	-4	2,012	-0.20%
2019/07/01	2	66.90	1	66.90	67.00	1	2,005	0.05%
2019/06/28	9	66.04	1	66.20	66.00	8	2,001	0.40%
2019/06/27	1	66.40	0	0.00	66.80	1	1,987	0.05%
2019/06/26	3	67.57	0	0.00	67.10	3	1,973	0.15%
2019/06/25	4	68.18	7	67.90	67.70	-3	1,965	-0.15%
2019/06/24	3	68.83	41	68.66	69.20	-38	1,935	-1.96%
2019/06/21	7	73.94	8	74.48	73.40	-1	1,889	-0.05%
2019/06/20	2	73.35	4	73.28	73.20	-2	1,840	-0.11%
2019/06/19	1	71.80	6	72.58	72.40	-5	1,868	-0.27%
2019/06/18	2	71.40	10	71.37	71.80	-8	2,009	-0.40%
2019/06/17	3	70.43	3	70.20	70.50	0	1,990	0.00%
2019/06/14	1	69.00	3	69.03	68.90	-2	1,964	-0.10%
2019/06/13	6	68.65	5	68.90	68.80	1	1,967	0.05%
2019/06/12	4	66.88	2	68.05	69.70	2	1,949	0.10%
2019/06/11	2	67.30	3	67.90	67.70	-1	1,919	-0.05%
2019/06/10	4	68.08	4	68.43	68.00	0	1,937	0.00%
2019/06/06	0	0.00	1	67.20	67.10	-1	1,968	-0.05%
2019/06/05	2	66.40	2	68.30	66.10	0	2,015	0.00%
2019/06/04	11	67.79	0	0.00	67.70	11	2,164	0.51%
2019/06/03	31	68.63	0	0.00	68.20	31	2,183	1.42%
2019/05/31	2	69.30	1	69.00	68.60	1	2,187	0.05%
2019/05/30	0	0.00	7	68.90	68.90	-7	2,231	-0.31%
2019/05/29	3	68.30	3	68.27	67.60	0	2,294	0.00%
2019/05/28	12	68.81	14	68.24	68.90	-2	2,292	-0.09%
2019/05/27	3	65.80	3	65.80	66.20	0	2,289	0.00%
2019/05/24	16	66.01	21	65.75	65.30	-5	2,301	-0.22%
2019/05/23	3	65.87	4	65.75	65.70	-1	2,299	-0.04%
2019/05/22	12	64.94	1	65.40	64.60	11	2,302	0.48%
2019/05/21	5	64.08	3	64.80	64.70	2	2,312	0.09%
2019/05/20	4	65.08	6	64.88	65.00	-2	2,331	-0.09%
2019/05/17	3	65.33	0	0.00	64.40	3	2,356	0.13%
2019/05/16	8	66.12	3	66.27	65.50	5	2,368	0.21%
2019/05/15	19	66.48	10	66.54	66.00	9	2,369	0.38%
2019/05/14	11	63.25	9	63.89	65.30	2	2,374	0.08%
2019/05/13	41	68.19	18	65.78	65.00	23	2,366	0.97%
2019/05/10	33	72.17	12	72.77	71.20	21	2,312	0.91%
2019/05/09	16	77.41	10	77.34	76.40	6	2,228	0.27%
2019/05/08	5	77.80	8	78.09	78.00	-3	2,178	-0.14%
2019/05/07	1	77.50	4	77.28	77.50	-3	2,165	-0.14%
2019/05/06	11	76.45	8	76.99	76.10	3	2,197	0.14%
2019/05/03	8	77.89	18	78.27	78.10	-10	2,216	-0.45%
2019/05/02	23	78.29	18	77.43	77.90	5	2,177	0.23%
2019/04/30	6	75.30	3	75.20	75.50	3	2,145	0.14%
2019/04/29	10	74.76	5	75.18	74.60	5	2,176	0.23%
2019/04/25	1	73.80	3	74.30	74.60	-2	2,529	-0.08%
2019/04/24	1	74.30	1	74.50	73.60	0	2,533	0.00%
2019/04/23	6	73.23	5	73.72	74.10	1	2,539	0.04%
2019/04/22	16	73.68	1	73.60	73.50	15	2,534	0.59%
2019/04/19	4	74.13	27	73.97	73.90	-23	2,553	-0.90%
2019/04/18	5	75.38	7	76.04	74.60	-2	2,593	-0.08%
2019/04/17	1	75.70	6	76.13	75.80	-5	2,619	-0.19%
2019/04/16	4	75.20	5	75.36	75.80	-1	2,659	-0.04%
2019/04/15	12	75.38	5	75.42	75.20	7	2,663	0.26%
2019/04/12	4	76.75	4	76.80	76.40	0	2,654	0.00%
2019/04/11	1	76.60	0	0.00	76.40	1	2,660	0.04%
2019/04/10	4	77.37	3	77.63	77.20	1	2,656	0.04%
2019/04/09	2	78.20	2	78.45	78.10	0	2,686	0.00%
2019/04/08	8	78.65	11	78.95	78.60	-3	2,744	-0.11%
2019/04/03	2	77.70	2	78.05	78.00	0	2,724	0.00%
2019/04/02	3	77.50	2	78.10	77.30	1	2,723	0.04%
2019/04/01	2	77.60	2	77.85	77.50	0	2,722	0.00%
2019/03/29	5	77.04	2	77.25	77.50	3	2,721	0.11%
2019/03/28	2	75.75	1	76.30	76.00	1	2,744	0.04%
2019/03/27	1	76.96	1	76.90	76.60	0	2,763	0.00%
2019/03/26	1	76.40	0	0.00	76.30	1	2,823	0.04%
2019/03/25	23	76.92	2	76.70	76.40	21	2,851	0.74%
2019/03/22	16	78.47	11	78.64	78.10	5	2,902	0.17%
2019/03/21	60	80.88	57	80.64	79.20	3	2,870	0.10%
2019/03/20	1	77.60	1	78.00	78.50	0	2,721	0.00%
2019/03/19	3	77.40	8	77.88	77.50	-5	2,731	-0.18%
2019/03/18	0	77.50	4	77.48	77.30	-4	2,780	-0.14%
2019/03/15	7	78.17	9	78.18	77.30	-2	2,810	-0.07%
2019/03/14	1	79.00	0	0.00	78.50	1	2,825	0.04%
2019/03/13	4	78.67	11	78.88	78.30	-7	2,905	-0.24%
2019/03/12	9	78.41	3	78.23	77.60	6	2,904	0.21%
2019/03/11	4	77.65	33	77.49	78.30	-29	2,904	-1.00%
2019/03/08	83	77.51	63	77.51	76.60	20	2,901	0.69%
2019/03/07	7	75.59	5	75.68	74.90	2	2,770	0.07%
2019/03/06	2	75.80	4	76.03	75.90	-2	2,805	-0.07%
2019/03/05	16	76.55	21	76.84	75.80	-5	2,873	-0.17%
2019/03/04	19	76.36	22	76.30	76.30	-3	2,850	-0.11%
2019/02/27	10	74.51	13	74.82	74.40	-3	2,825	-0.11%
2019/02/26	8	74.66	13	74.84	74.00	-5	2,839	-0.18%
2019/02/25	2	74.05	17	74.11	73.90	-15	2,855	-0.53%
2019/02/22	4	73.83	4	74.05	73.80	0	2,901	0.00%
2019/02/21	3	73.60	59	73.53	73.80	-56	2,933	-1.91%
2019/02/20	14	73.45	6	73.23	72.80	8	2,975	0.27%
2019/02/19	13	73.38	15	73.09	73.50	-2	3,012	-0.07%
2019/02/18	9	71.52	10	71.73	71.50	-1	3,041	-0.03%
2019/02/15	15	73.49	8	72.65	72.50	7	3,085	0.23%
2019/02/14	7	74.23	8	74.26	74.40	-1	3,133	-0.03%
2019/02/13	18	72.87	10	73.20	73.80	8	3,155	0.25%
2019/02/12	12	73.99	6	73.40	73.30	6	3,316	0.18%
2019/02/11	19	75.51	3	75.90	75.00	16	3,353	0.48%
2019/01/30	10	76.08	11	76.49	76.30	-1	3,433	-0.03%
2019/01/29	11	75.78	16	75.71	76.30	-5	3,523	-0.14%
2019/01/28	13	75.19	8	75.69	75.50	5	3,617	0.14%
2019/01/25	21	76.59	8	76.69	76.30	13	3,645	0.36%
2019/01/24	11	78.29	8	78.56	77.40	3	3,687	0.08%
2019/01/23	2	77.90	1	77.90	78.30	1	3,698	0.03%
2019/01/22	2	78.00	5	77.90	77.50	-3	3,710	-0.08%
2019/01/21	7	77.04	11	77.63	77.30	-4	3,709	-0.11%
2019/01/18	34	79.75	27	79.44	77.20	7	3,689	0.19%
2019/01/17	18	77.63	15	77.01	78.40	3	3,472	0.09%
2019/01/16	3	74.77	3	74.93	74.60	0	3,375	0.00%
2019/01/15	1	74.20	1	74.30	74.40	0	3,390	0.00%
2019/01/14	1	73.40	1	73.90	73.60	0	3,432	0.00%
2019/01/11	5	73.22	6	73.13	73.50	-1	3,444	-0.03%
2019/01/10	11	73.93	5	74.18	73.70	6	3,425	0.18%
2019/01/09	7	76.91	10	76.95	76.70	-3	3,393	-0.09%
2019/01/08	12	76.28	11	76.60	76.10	1	3,392	0.03%
2019/01/07	4	75.95	4	75.65	75.80	0	3,376	0.00%
2019/01/04	3	73.47	5	73.62	74.50	-2	3,456	-0.06%
2019/01/03	4	74.83	3	75.27	74.40	1	3,460	0.03%
2019/01/02	6	74.70	2	74.50	74.80	4	3,470	0.12%
2018/12/28	8	74.65	10	75.60	75.00	-2	3,484	-0.06%
2018/12/27	9	76.53	3	77.00	76.50	6	3,484	0.17%
2018/12/26	9	74.78	9	74.63	74.00	0	3,427	0.00%
2018/12/25	3	74.00	4	74.35	74.70	-1	3,416	-0.03%
2018/12/24	1	75.60	5	75.00	75.40	-4	3,407	-0.12%
2018/12/22	13	76.33	5	76.66	75.80	8	3,409	0.23%
2018/12/21	10	75.81	5	75.26	76.10	5	3,426	0.15%
2018/12/20	8	75.10	14	74.79	73.90	-6	3,477	-0.17%
2018/12/19	8	76.09	11	75.76	74.80	-3	3,462	-0.09%
2018/12/18	3	78.50	5	78.54	77.70	-2	3,436	-0.06%
2018/12/17	6	79.50	7	79.60	78.70	-1	3,408	-0.03%
2018/12/14	3	77.93	7	78.41	78.10	-4	3,350	-0.12%
2018/12/13	2	78.50	0	0.00	77.80	2	3,345	0.06%
2018/12/12	8	78.61	6	78.88	78.10	2	3,326	0.06%
2018/12/11	12	78.25	6	78.52	78.20	6	3,336	0.18%
2018/12/10	2	76.10	2	76.25	77.00	0	3,333	0.00%
2018/12/07	15	74.89	6	75.00	75.70	9	3,292	0.27%
2018/12/06	10	74.97	7	75.13	73.00	3	3,261	0.09%
2018/12/05	11	76.07	0	0.00	78.00	11	3,165	0.35%
2018/12/04	14	77.32	6	77.45	77.10	8	3,163	0.25%
2018/12/03	0	0.00	3	77.57	77.90	-3	3,156	-0.10%
2018/11/30	9	75.28	5	75.38	76.00	4	3,114	0.13%
2018/11/29	9	75.68	9	75.40	74.30	0	3,089	0.00%
2018/11/28	5	73.36	7	73.61	74.00	-2	3,045	-0.07%
2018/11/27	2	71.60	2	71.90	72.10	0	2,998	0.00%
2018/11/26	7	70.77	9	69.70	71.50	-2	2,978	-0.07%
2018/11/23	5	68.34	6	69.28	68.40	-1	2,966	-0.03%
2018/11/22	4	70.30	5	71.32	69.30	-1	3,072	-0.03%
2018/11/21	3	71.07	3	71.17	71.70	0	3,042	0.00%
2018/11/20	5	69.28	1	69.30	69.60	4	2,999	0.13%
2018/11/19	0	0.00	5	68.52	69.30	-5	2,978	-0.17%
2018/11/16	7	67.49	5	67.30	66.80	2	2,939	0.07%
2018/11/15	2	66.55	1	67.10	67.10	1	2,920	0.03%
2018/11/14	1	67.00	8	66.68	65.50	-7	2,898	-0.24%
2018/11/13	5	63.90	5	64.00	66.20	0	2,870	0.00%
2018/11/12	1	64.60	1	65.00	64.40	0	2,895	0.00%
2018/11/09	28	65.65	16	65.41	65.30	12	2,911	0.41%
2018/11/08	3	63.20	5	64.50	63.20	-2	2,768	-0.07%
2018/11/07	1	62.40	3	63.20	64.20	-2	2,763	-0.07%
2018/11/06	5	63.16	2	63.45	61.50	3	2,824	0.11%
2018/11/05	45	61.31	15	60.89	61.60	30	3,068	0.98%
2018/11/02	45	58.78	73	60.19	59.10	-28	3,064	-0.91%
2018/11/01	1	57.50	3	58.47	59.10	-2	3,096	-0.06%
2018/10/31	1	56.80	3	56.37	56.90	-2	3,100	-0.06%
2018/10/30	17	52.46	7	52.17	52.00	10	3,059	0.33%
2018/10/29	3	56.40	9	54.73	53.20	-6	3,073	-0.20%
2018/10/26	17	56.19	7	55.56	55.40	10	3,076	0.33%
2018/10/25	8	54.28	15	54.91	55.10	-7	3,081	-0.23%
2018/10/24	3	56.07	3	56.63	56.60	0	3,095	0.00%
2018/10/23	16	58.71	9	57.88	57.60	7	3,109	0.23%
2018/10/22	8	58.40	4	58.95	59.50	4	3,102	0.13%
2018/10/19	0	0.00	3	54.93	55.90	-3	3,074	-0.10%
2018/10/18	2	57.10	0	0.00	55.90	2	3,094	0.06%
2018/10/17	1	57.00	2	57.10	56.70	-1	3,122	-0.03%
2018/10/16	2	56.15	3	56.37	55.70	-1	3,129	-0.03%
2018/10/12	30	53.35	27	53.46	54.20	3	3,089	0.10%
2018/10/11	5	58.00	0	0.00	57.70	5	3,012	0.17%
2018/10/08	8	62.24	12	61.98	62.80	-4	2,996	-0.13%
2018/10/05	2	63.30	1	62.60	62.80	1	3,024	0.03%
2018/10/03	0	0.00	2	69.00	67.90	-2	3,015	-0.07%
2018/10/02	0	0.00	1	68.50	68.50	-1	3,057	-0.03%
2018/09/27	21	70.30	19	70.72	69.80	2	3,194	0.06%
2018/09/26	0	0.00	2	68.40	69.00	-2	3,150	-0.06%
2018/09/20	0	0.00	2	68.20	67.30	-2	3,181	-0.06%
2018/09/19	2	68.40	2	68.30	69.00	0	3,195	0.00%
2018/09/18	0	0.00	28	67.70	68.20	-28	3,231	-0.87%
2018/09/17	9	69.21	6	69.40	68.80	3	3,239	0.09%
2018/09/14	34	67.56	10	68.25	68.70	24	3,239	0.74%
2018/09/13	0	0.00	1	66.30	65.50	-1	3,216	-0.03%
2018/09/12	2	65.40	0	0.00	66.00	2	3,248	0.06%
2018/09/11	1	66.00	0	0.00	66.80	1	3,308	0.03%
2018/09/10	2	66.70	3	66.50	65.00	-1	3,350	-0.03%
2018/09/07	5	66.80	3	66.80	66.60	2	3,380	0.06%
2018/09/05	1	68.00	2	68.50	67.60	-1	4,069	-0.02%
2018/09/04	3	68.63	1	68.10	68.90	2	4,115	0.05%
2018/09/03	14	68.00	1	68.00	68.00	13	4,216	0.31%
2018/08/31	3	69.80	2	69.90	70.00	1	4,264	0.02%
2018/08/30	5	69.88	7	69.89	69.40	-2	4,345	-0.05%
2018/08/29	38	69.71	11	68.22	69.20	27	4,462	0.61%
2018/08/28	0	0.00	0.2	71.70	71.70	-0.2	4,382	-0.01%
2018/08/27	14	72.00	23	72.77	73.00	-9	4,448	-0.20%
2018/08/24	5	73.52	4	73.20	72.60	1	4,492	0.02%
2018/08/23	1	72.70	1	72.70	72.70	0	4,622	0.00%
2018/08/22	2	75.65	4	76.13	74.00	-2	4,731	-0.04%
2018/08/21	2	75.40	14.1	75.87	76.50	-12.1	4,873	-0.25%
2018/08/20	6	75.22	4	74.80	75.60	2	5,106	0.04%
2018/08/17	15	75.92	9	76.07	74.70	6	5,578	0.11%
2018/08/16	15	74.51	12	74.52	74.70	3	5,763	0.05%
2018/08/15	4	75.38	39	75.62	75.30	-35	5,826	-0.60%
2018/08/14	20	75.13	19	74.85	75.30	1	6,040	0.02%
2018/08/13	19	72.81	21	73.05	74.20	-2	6,279	-0.03%
2018/08/10	36	76.54	22.1	76.61	72.10	13.9	6,857	0.20%
2018/08/09	20	75.74	12	75.62	75.70	8	6,825	0.12%
2018/08/08	7	75.16	2	74.55	74.50	5	6,894	0.07%
2018/08/07	25	73.80	14	74.52	73.90	11	6,879	0.16%
2018/08/06	3.1	71.89	1	71.50	72.00	2.1	6,837	0.03%
2018/08/03	7	71.37	14	70.39	71.60	-7	6,880	-0.10%
2018/08/02	22	69.57	0	0.00	68.90	22	6,983	0.32%
2018/07/31	16	71.26	6	71.25	71.40	10	7,005	0.14%
2018/07/30	3	70.90	6	70.97	70.40	-3	7,019	-0.04%
2018/07/27	0	0.00	2	70.60	70.30	-2	7,055	-0.03%
2018/07/26	10	69.65	0	0.00	70.20	10	7,211	0.14%
2018/07/25	12	69.28	13	69.55	69.40	-1	7,276	-0.01%
2018/07/24	0	0.00	3	68.60	68.90	-3	7,359	-0.04%
2018/07/23	1	67.00	0	0.00	66.50	1	7,377	0.01%
2018/07/19	2	69.00	3	69.40	69.10	-1	7,408	-0.01%
2018/07/18	1	69.00	0	0.00	68.70	1	7,475	0.01%
2018/07/17	2	70.15	5	70.70	69.50	-3	7,488	-0.04%
2018/07/16	8	70.87	2	70.75	70.50	6	7,516	0.08%
2018/07/13	9	71.01	8	71.10	70.90	1	7,530	0.01%
2018/07/12	2	69.95	2	69.80	69.60	0	7,555	0.00%
2018/07/11	10	70.47	9	69.49	69.30	1	7,670	0.01%
2018/07/10	22	69.69	7	69.90	70.20	15	7,735	0.19%
2018/07/09	0	0.00	3	67.97	70.00	-3	7,722	-0.04%
2018/07/06	15	67.12	19	67.23	68.50	-4	7,741	-0.05%
2018/07/05	41	67.73	39	67.98	66.10	2	7,699	0.03%
2018/07/04	16	71.64	7	72.24	70.40	9	7,711	0.12%
2018/07/03	17	73.51	2	73.70	72.40	15	7,721	0.19%
2018/07/02	10	75.80	1	74.90	75.00	9	7,740	0.12%
2018/06/29	1	76.10	4	76.60	77.30	-3	7,766	-0.04%
2018/06/28	22	75.88	1	76.10	75.20	21	7,827	0.27%
2018/06/27	1	77.80	0	0.00	76.30	1	7,895	0.01%
2018/06/26	12	75.01	1	77.00	77.00	11	7,873	0.14%
2018/06/25	12	76.03	1	76.30	76.30	11	7,899	0.14%
2018/06/22	12	74.11	8.3	74.90	74.60	3.7	7,905	0.05%
2018/06/21	0	0.00	7	76.17	75.80	-7	7,918	-0.09%
2018/06/20	21	75.64	3	75.67	75.30	18	7,923	0.23%
2018/06/19	17	78.96	12	78.34	77.50	5	7,879	0.06%
2018/06/15	12	78.65	4	78.48	79.30	8	7,875	0.10%
2018/06/14	53	81.61	33.1	81.90	79.00	19.9	7,838	0.25%
2018/06/13	36.1	81.22	65	82.71	82.70	-28.9	7,564	-0.38%
2018/06/12	20	78.03	5	78.70	77.70	15	7,416	0.20%
2018/06/11	33	77.92	28	78.66	77.70	5	7,395	0.07%
2018/06/08	13	78.89	3	79.73	79.30	10	7,358	0.14%
2018/06/07	7	79.53	2	80.25	79.00	5	7,350	0.07%
2018/06/06	14	79.37	24	79.50	81.00	-10	7,473	-0.13%
2018/06/05	13	77.73	2	77.60	77.20	11	7,371	0.15%
2018/06/04	13	78.91	22	78.77	77.90	-9	7,364	-0.12%
2018/06/01	0	77.80	5	76.44	77.50	-5	7,330	-0.07%
2018/05/31	22	78.24	9	78.04	76.60	13	7,360	0.18%
2018/05/30	19.1	77.95	16	78.18	78.30	3.1	7,275	0.04%
2018/05/29	28	79.57	11	78.70	77.70	17	7,266	0.23%
2018/05/28	72	82.24	42	82.83	80.70	30	7,153	0.42%
2018/05/25	38	82.38	31	82.88	82.00	7	6,946	0.10%
2018/05/24	11	78.85	24	78.98	78.90	-13	6,501	-0.20%
2018/05/23	24	77.92	19	77.52	77.70	5	6,350	0.08%
2018/05/22	24	77.37	38	77.95	77.80	-14	6,445	-0.22%
2018/05/21	32	78.17	46	78.01	76.00	-14	6,596	-0.21%
2018/05/18	97	77.66	67	77.95	77.00	30	6,560	0.46%
2018/05/17	14	71.38	31	72.32	75.00	-17	5,997	-0.28%
2018/05/16	11	67.71	18	68.09	68.20	-7	5,804	-0.12%
2018/05/15	37	65.59	2	66.80	65.30	35	5,714	0.61%
2018/05/14	2	64.30	14	64.22	64.30	-12	5,849	-0.21%
2018/05/11	15	65.77	14	65.74	65.30	1	5,881	0.02%
2018/05/10	13	65.31	10	65.03	65.30	3	5,889	0.05%
2018/05/09	6	61.90	8	61.33	61.90	-2	5,813	-0.03%
2018/05/08	10	61.46	7	61.57	61.00	3	5,856	0.05%
2018/05/07	2	60.10	1	60.20	60.50	1	5,994	0.02%
2018/05/04	4	62.18	2	62.00	61.30	2	6,015	0.03%
2018/05/03	21	64.41	11	64.95	62.50	10	6,039	0.17%
2018/05/02	8	66.29	5	64.48	64.40	3	6,126	0.05%
2018/04/30	20	63.58	67	65.26	65.60	-47	6,211	-0.76%
2018/04/27	49	59.70	48	58.79	59.70	1	6,243	0.02%
2018/04/26	0	0.00	1	62.80	59.70	-1	6,375	-0.02%
2018/04/25	6	61.35	3	62.00	61.90	3	6,572	0.05%
2018/04/24	4	62.63	0	0.00	60.90	4	6,863	0.06%
2018/04/23	10	65.49	3	66.53	64.80	7	6,873	0.10%
2018/04/20	35	65.95	2	65.50	66.50	33	7,042	0.47%
2018/04/19	2	65.35	3	64.83	65.00	-1	7,113	-0.01%
2018/04/18	6	64.22	7	64.14	65.30	-1	7,182	-0.01%
2018/04/17	33	66.56	32	64.39	62.70	1	7,295	0.01%
2018/04/16	6	69.03	3	68.60	68.60	3	7,952	0.04%
2018/04/13	3	71.50	70	71.03	71.00	-67	8,232	-0.81%
2018/04/12	23	72.32	20	71.70	71.20	3	8,421	0.04%
2018/04/11	2	74.30	3	73.73	73.40	-1	8,610	-0.01%
2018/04/10	19	76.50	4	74.33	73.00	15	8,841	0.17%
2018/04/09	11	78.50	1	78.20	78.60	10	9,170	0.11%
2018/04/03	6	74.77	7	75.44	77.60	-1	9,399	-0.01%
2018/04/02	10	76.30	4	75.83	75.20	6	9,485	0.06%
2018/03/31	3	78.17	2	78.20	77.80	1	9,577	0.01%
2018/03/30	3	77.57	8	77.40	77.90	-5	9,588	-0.05%
2018/03/29	1	75.10	4	75.78	75.40	-3	9,678	-0.03%
2018/03/28	4	75.38	7	75.60	75.30	-3	9,808	-0.03%
2018/03/27	21	76.23	12	75.63	75.50	9	10,046	0.09%
2018/03/26	3	74.87	1	74.60	75.40	2	10,346	0.02%
2018/03/23	0	72.40	0	0.00	72.20	0	10,551	0.00%
2018/03/22	12	75.32	4	75.40	73.90	8	10,999	0.07%
2018/03/21	0	0.00	4	75.28	75.00	-4	11,374	-0.04%
2018/03/20	7	76.51	3	76.47	76.20	4	11,874	0.03%
2018/03/19	0	77.80	34	77.96	77.60	-34	12,290	-0.28%
2018/03/16	52	77.43	77	78.19	77.10	-25	12,824	-0.19%
2018/03/15	2	74.60	2	74.90	74.60	0	13,107	0.00%
2018/03/14	8	75.08	10	74.76	74.50	-2	13,477	-0.01%
2018/03/13	10	74.43	10	74.59	74.00	0	13,774	0.00%
2018/03/12	47	74.56	25	75.75	74.30	22	14,048	0.16%
2018/03/09	1	71.10	7	71.66	71.10	-6	14,149	-0.04%
2018/03/08	1	70.90	0	0.00	70.80	1	14,178	0.01%
2018/03/07	8	70.46	3	70.23	69.40	5	14,177	0.04%
2018/03/06	14	69.98	11	70.71	70.30	3	14,184	0.02%
2018/03/05	8	71.46	5	70.70	70.70	3	14,144	0.02%
2018/03/02	65	72.28	18	73.25	72.10	47	14,190	0.33%
2018/03/01	1	72.40	4	71.78	72.00	-3	14,156	-0.02%
2018/02/27	15	71.68	9	71.57	71.10	6	14,174	0.04%
2018/02/26	1	71.80	5	71.90	71.30	-4	14,159	-0.03%
2018/02/23	13	72.98	4	72.05	72.30	9	14,191	0.06%
2018/02/22	21	70.77	64	71.53	71.30	-43	14,195	-0.30%
2018/02/21	36	73.49	27	72.40	71.10	9	14,417	0.06%
2018/02/12	23	79.53	2	77.70	74.90	21	14,270	0.15%
2018/02/09	4	78.10	2	80.25	80.70	2	14,139	0.01%
2018/02/08	13	81.61	7	79.17	79.80	6	14,146	0.04%
2018/02/07	5	84.58	7	84.37	82.10	-2	14,362	-0.01%
2018/02/06	16	82.27	36	81.65	82.60	-20	14,472	-0.14%
2018/02/05	4	80.50	6	81.85	86.40	-2	14,630	-0.01%
2018/02/02	17	84.25	13	83.77	83.50	4	14,973	0.03%
2018/02/01	18	83.87	11	83.48	83.50	7	15,549	0.05%
2018/01/31	0	0.00	4	82.35	83.10	-4	15,887	-0.03%
2018/01/30	60	85.14	13	85.49	83.50	47	16,088	0.29%
2018/01/29	9	86.96	10	87.42	87.70	-1	15,949	-0.01%
2018/01/26	5	86.80	5	87.00	86.70	0	15,963	0.00%
2018/01/25	19	91.08	19	90.36	86.70	0	16,193	0.00%
2018/01/24	6	87.68	51	88.32	89.00	-45	15,973	-0.28%
2018/01/23	10	87.12	6	86.70	87.30	4	15,877	0.03%
2018/01/22	27	87.34	20	86.91	86.50	7	15,761	0.04%
2018/01/19	13	87.02	5	86.70	86.50	8	15,617	0.05%
2018/01/18	27	85.80	23	85.35	85.30	4	15,479	0.03%
2018/01/17	3	82.60	6	82.22	81.80	-3	15,219	-0.02%
2018/01/16	21	80.48	19	80.45	81.90	2	15,274	0.01%
2018/01/15	36	82.26	4	82.40	82.80	32	15,235	0.21%
2018/01/12	10	82.50	7	82.53	82.10	3	15,204	0.02%
2018/01/11	23	82.89	16	82.46	81.50	7	15,228	0.05%
2018/01/10	47	85.34	42	85.07	83.00	5	15,164	0.03%
2018/01/09	30	90.46	29	88.38	85.00	1	14,413	0.01%
2018/01/08	16	94.94	18	94.39	94.20	-2	14,090	-0.01%
2018/01/05	15	93.89	29	92.94	93.90	-14	13,981	-0.10%
2018/01/04	17	88.99	16	90.58	92.30	1	13,846	0.01%
2018/01/03	41	93.32	35	92.86	89.70	6	13,736	0.04%
2018/01/02	27	85.99	29	89.24	92.70	-2	13,457	-0.01%