橘子 (6180)-富邦-敦南券商分點個股進出

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

橘子

(6180)

可現股當沖

股價
84.2
漲跌
▼3.3
漲幅
-3.77%
成交量
5,395張
產業
上櫃文化創意指數
503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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/15	21.1	84.33	3	83.60	84.20	18.1	1,438	1.26%
2024/05/14	10	86.20	19	87.03	87.50	-9	1,416	-0.64%
2024/05/13	0	0.00	2	82.90	83.50	-2	1,304	-0.15%
2024/05/10	1	81.70	1	80.50	82.00	0	1,316	0.00%
2024/05/09	1	81.90	31	81.80	81.10	-30	1,389	-2.16%
2024/05/08	1	80.40	5	80.00	80.40	-4	1,434	-0.28%
2024/05/07	2.3	78.66	2	78.85	78.70	0.3	1,421	0.02%
2024/05/06	24	79.64	1	82.00	77.90	23	1,402	1.64%
2024/05/03	3	79.80	26	80.79	79.70	-23	1,338	-1.72%
2024/05/02	0	0.00	10	77.70	78.00	-10	1,286	-0.78%
2024/04/30	1	76.80	0	0.00	76.80	1	1,300	0.08%
2024/04/29	0	0.00	4	76.50	75.80	-4	1,290	-0.31%
2024/04/26	1	72.50	7.1	74.22	74.00	-6.1	1,279	-0.48%
2024/04/25	1.2	72.78	0	0.00	72.20	1.2	1,273	0.09%
2024/04/19	1	70.10	0	0.00	70.50	1	1,289	0.08%
2024/04/16	3	70.87	0.4	71.89	70.50	2.6	1,287	0.20%
2024/04/15	2.2	73.40	1	74.00	73.10	1.2	1,275	0.09%
2024/04/12	1.2	74.72	1	74.70	74.70	0.2	1,275	0.02%
2024/04/11	2	74.60	1.2	74.57	75.30	0.9	1,282	0.07%
2024/04/10	2.2	74.81	4	75.43	75.30	-1.9	1,346	-0.14%
2024/04/08	2	72.95	0	0.00	73.30	2	1,376	0.15%
2024/04/03	0	0.00	9.1	73.30	73.20	-9.1	1,379	-0.66%
2024/04/01	0	72.60	0	0.00	73.00	0	1,379	0.00%
2024/03/29	0	72.80	0	0.00	72.80	0	1,374	0.00%
2024/03/28	0.1	72.70	0	0.00	72.60	0.1	1,379	0.00%
2024/03/27	1	73.10	0	0.00	73.30	1	1,383	0.07%
2024/03/26	1	71.80	0	0.00	72.00	1	1,384	0.07%
2024/03/20	0	74.00	1	74.00	73.60	-1	1,393	-0.07%
2024/03/15	3	74.13	2	74.80	73.90	1	1,420	0.07%
2024/03/14	0	0.00	2	76.60	75.50	-2	1,436	-0.14%
2024/03/13	3	77.00	0	0.00	76.40	3	1,420	0.21%
2024/03/12	0	0.00	9	77.28	76.90	-9	1,427	-0.63%
2024/03/11	15	76.19	8	76.39	76.70	7	1,408	0.50%
2024/03/08	2	73.40	5	73.98	73.10	-3	1,349	-0.22%
2024/03/07	1	73.80	11	73.60	73.80	-10	1,339	-0.75%
2024/03/06	5	72.04	5	71.96	72.10	0	1,360	0.00%
2024/03/05	2	71.40	12	71.70	71.90	-10	1,432	-0.70%
2024/03/04	9	70.64	0	0.00	70.90	9	1,457	0.62%
2024/03/01	3	70.77	10	70.94	70.60	-7	1,466	-0.48%
2024/02/29	16	70.28	2	70.35	70.90	14	1,464	0.96%
2024/02/27	2	69.80	2	70.20	69.60	0	1,460	0.00%
2024/02/26	3	70.10	11	70.39	70.20	-8	1,455	-0.55%
2024/02/23	2	70.20	2	70.95	70.00	0	1,453	0.00%
2024/02/22	11	70.30	15	70.43	70.50	-4	1,455	-0.27%
2024/02/21	3	70.40	1	70.50	70.50	2	1,455	0.14%
2024/02/20	10	71.26	0	0.00	70.40	10	1,453	0.69%
2024/02/19	2	71.60	3	72.03	71.90	-1	1,440	-0.07%
2024/02/16	6	71.43	7	71.76	71.90	-1	1,430	-0.07%
2024/02/15	10.1	70.60	21	70.94	71.30	-10.9	1,419	-0.77%
2024/02/05	6	74.45	4	74.75	74.90	2	1,361	0.15%
2024/02/02	1	75.10	0	0.00	75.10	1	1,349	0.07%
2024/02/01	25	77.10	18.2	78.58	77.80	6.8	1,290	0.53%
2024/01/31	1	77.70	8.1	76.66	77.30	-7.1	1,198	-0.59%
2024/01/30	5	73.60	0	0.00	74.10	5	1,096	0.46%
2024/01/29	0	0.00	3	73.60	73.40	-3	1,086	-0.28%
2024/01/26	2	73.30	0	0.00	73.50	2	1,082	0.18%
2024/01/23	0	0.00	1	75.60	75.90	-1	1,023	-0.10%
2024/01/22	3	75.10	5	75.84	75.70	-2	1,013	-0.20%
2024/01/19	10	74.10	0	0.00	74.30	10	995	1.00%
2024/01/09	0	0.00	7	73.41	73.80	-7	962	-0.73%
2024/01/08	0	0.00	9	73.90	73.80	-9	958	-0.94%
2024/01/04	6	75.92	2	78.70	74.80	4	943	0.42%
2024/01/03	30	76.46	15	76.50	76.90	15	875	1.71%
2023/12/20	10	73.94	10	74.20	73.20	0	763	0.00%
2023/12/19	1	73.00	13	73.00	73.00	-12	752	-1.59%
2023/12/14	0.1	76.10	7	76.43	75.40	-6.9	711	-0.97%
2023/12/13	0	0.00	4	76.08	76.00	-4	697	-0.57%
2023/12/12	2	75.70	4	76.70	75.80	-2	685	-0.29%
2023/12/11	15	76.43	12	76.59	76.60	3	663	0.45%
2023/12/07	1	75.00	0	0.00	75.40	1	613	0.16%
2023/12/06	14	75.74	1	74.20	73.70	13	595	2.18%
2023/12/05	2	73.50	2	74.70	75.40	0	571	0.00%
2023/12/04	2	76.00	0	0.00	75.40	2	544	0.37%
2023/12/01	6	77.98	7	77.26	76.00	-1	525	-0.19%
2023/11/30	5	75.88	16.1	76.78	76.80	-11.1	462	-2.39%
2023/11/29	8.1	74.00	9.1	74.10	74.40	-1	381	-0.26%
2023/11/28	2.1	71.99	1	71.70	71.50	1.1	342	0.31%
2023/11/24	0	0.00	0	71.60	71.30	0	334	-0.01%
2023/11/22	1	71.50	0	0.00	71.70	1	329	0.30%
2023/11/20	0	0.00	19	71.00	70.60	-19	318	-5.97%
2023/11/16	0	0.00	1	69.40	69.10	-1	310	-0.32%
2023/11/13	3	68.80	0	0.00	69.00	3	318	0.94%
2023/11/10	0	0.00	8	70.55	70.40	-8	316	-2.53%
2023/11/09	1	70.40	3	70.67	70.70	-2	315	-0.63%
2023/11/08	5	70.20	5	70.84	71.00	0	314	0.01%
2023/11/07	1	70.20	0	0.00	69.80	1	304	0.33%
2023/11/06	0	0.00	5	69.50	69.30	-5	299	-1.67%
2023/10/24	0.4	67.00	0	0.00	66.60	0.4	423	0.10%
2023/10/20	3	64.47	0	0.00	65.00	3	453	0.66%
2023/10/19	0	0.00	0	65.50	65.10	0	498	0.00%
2023/10/13	1	65.50	0	0.00	65.60	1	546	0.18%
2023/10/11	1.1	65.82	1	65.40	65.50	0.1	570	0.02%
2023/10/05	0	0.00	1	66.10	66.10	-1	620	-0.16%
2023/10/04	1	65.50	0	0.00	65.60	1	631	0.16%
2023/10/03	2	66.15	0	0.00	66.00	2	654	0.31%
2023/09/27	2	66.10	0	0.00	66.00	2	755	0.26%
2023/09/15	0	0.00	5	66.80	66.60	-5	1,216	-0.41%
2023/09/14	1	66.90	0	0.00	67.20	1	1,259	0.08%
2023/09/07	0	0.00	1	68.90	68.80	-1	1,336	-0.07%
2023/08/30	0	0.00	1.4	67.09	67.30	-1.4	1,660	-0.08%
2023/08/28	0	0.00	1	66.50	66.10	-1	2,092	-0.05%
2023/08/22	0	0.00	2	66.20	66.90	-2	2,209	-0.09%
2023/08/18	0.1	66.80	0	0.00	66.50	0.1	2,219	0.00%
2023/08/17	1.1	66.67	0	0.00	67.10	1.1	2,222	0.05%
2023/08/16	1.3	65.19	2	64.90	65.00	-0.7	2,225	-0.03%
2023/08/14	1	65.90	0	0.00	66.20	1	2,240	0.04%
2023/08/09	1	66.20	1	66.40	66.20	0	2,247	0.00%
2023/08/08	0.1	66.80	0	0.00	67.00	0.1	2,244	0.00%
2023/08/07	2	69.30	0	0.00	69.10	2	2,240	0.09%
2023/08/02	1	70.10	0	0.00	70.00	1	2,259	0.04%
2023/07/31	1	70.60	4	70.75	70.60	-3	2,297	-0.13%
2023/07/28	1	76.30	12	76.16	76.80	-11	2,284	-0.48%
2023/07/27	3	74.63	8	75.09	75.40	-5	2,277	-0.22%
2023/07/26	4.2	74.40	2	74.65	74.20	2.2	2,261	0.10%
2023/07/25	1	74.70	5	74.66	74.90	-4	2,268	-0.18%
2023/07/24	7	74.06	10	73.98	73.70	-3	2,257	-0.13%
2023/07/21	7	77.11	2	77.25	77.40	5	2,218	0.23%
2023/07/20	10	77.58	5	77.78	77.70	5	2,234	0.22%
2023/07/19	2	77.20	1	78.20	77.20	1	2,234	0.04%
2023/07/18	7	78.49	2	78.70	78.10	5	2,240	0.22%
2023/07/17	8	78.56	5	78.80	78.90	3	2,247	0.13%
2023/07/14	10	78.72	1	79.10	78.70	9	2,241	0.40%
2023/07/13	1	79.00	5	79.10	78.80	-4	2,252	-0.18%
2023/07/12	9	77.80	0	0.00	77.60	9	2,269	0.40%
2023/07/11	1	78.60	5	78.74	78.70	-4	2,272	-0.18%
2023/07/10	13	78.49	0	0.00	78.00	13	2,283	0.57%
2023/07/07	1	79.60	0.1	80.00	79.70	0.9	2,283	0.04%
2023/07/06	10	83.14	4	80.85	80.60	6	2,268	0.26%
2023/07/05	3	80.77	4	81.00	81.80	-1	2,230	-0.04%
2023/07/04	1	80.50	1	80.40	80.40	0	2,212	0.00%
2023/07/03	7	80.70	1	81.20	80.70	6	2,216	0.27%
2023/06/29	2	81.70	0.1	81.98	82.70	1.9	2,198	0.09%
2023/06/28	5	82.60	1	82.00	82.30	4	2,201	0.18%
2023/06/27	13	86.85	12	85.73	83.30	1	2,149	0.05%
2023/06/26	16	83.25	19	82.76	82.50	-3	1,945	-0.15%
2023/06/21	0.1	81.44	0	0.00	81.30	0.1	1,919	0.01%
2023/06/20	3	82.50	0	82.80	81.40	3	1,938	0.15%
2023/06/19	0	0.00	2	81.40	81.30	-2	1,910	-0.10%
2023/06/15	12	79.02	0	0.00	79.10	12	1,916	0.63%
2023/06/12	2	81.10	0	0.00	80.30	2	1,959	0.10%
2023/06/09	0	0.00	1	81.60	81.70	-1	1,990	-0.05%
2023/06/08	4	85.05	2	82.30	82.20	2	2,065	0.10%
2023/06/07	2	84.00	2	84.50	83.80	0	2,133	0.00%
2023/06/06	4	83.90	8	83.90	84.00	-4	2,149	-0.19%
2023/06/05	3	84.83	5	84.98	84.70	-2	2,214	-0.09%
2023/06/02	2	83.25	1	82.83	83.60	1	2,178	0.05%
2023/06/01	9	82.01	11.4	80.58	81.70	-2.4	2,047	-0.12%
2023/05/31	4	76.73	1	77.79	77.80	3	1,812	0.16%
2023/05/30	1	75.20	0	0.00	75.10	1	1,769	0.06%
2023/05/29	1	75.50	4	74.95	75.50	-3	1,780	-0.17%
2023/05/25	0	0.00	1	74.00	73.90	-1	1,788	-0.06%
2023/05/23	7	74.40	4	74.30	74.40	3	1,909	0.16%
2023/05/19	1	73.90	0	0.00	73.90	1	2,071	0.05%
2023/05/17	0	0.00	4	72.90	72.80	-4	2,259	-0.18%
2023/05/16	4	72.70	0	0.00	72.50	4	2,460	0.16%
2023/05/10	0	0.00	1	73.70	74.20	-1	2,786	-0.04%
2023/05/08	1	75.30	0	0.00	75.10	1	2,859	0.04%
2023/05/05	0.1	75.00	0.1	74.60	75.00	0	2,882	0.00%
2023/04/28	0	0.00	1	73.80	73.80	-1	3,224	-0.03%
2023/04/26	2	71.40	1	70.60	71.20	1	3,289	0.03%
2023/04/25	0	0.00	1	70.90	70.30	-1	3,309	-0.03%
2023/04/24	0.1	72.30	0	0.00	72.40	0.1	3,311	0.00%
2023/04/21	0.1	71.98	0	0.00	71.20	0.1	3,337	0.00%
2023/04/20	0	0.00	2	72.80	72.80	-2	3,343	-0.06%
2023/04/19	2	73.70	0	0.00	73.70	2	3,359	0.06%
2023/04/18	1	73.80	0	0.00	73.50	1	3,451	0.03%
2023/04/17	1.1	75.10	0	0.00	74.70	1.1	3,682	0.03%
2023/04/12	3	73.80	0	0.00	73.80	3	3,963	0.08%
2023/04/10	0	0.00	2	73.30	73.10	-2	4,099	-0.05%
2023/03/31	3	73.43	12	73.42	73.20	-9	4,096	-0.22%
2023/03/30	2	72.80	1	72.90	72.90	1	4,087	0.02%
2023/03/29	17	73.62	0	0.00	73.70	17	4,068	0.42%
2023/03/27	0	73.80	0	0.00	73.00	0	4,079	0.00%
2023/03/23	0.1	73.11	0	0.00	72.40	0.1	4,058	0.00%
2023/03/22	2	73.70	0	0.00	73.50	2	4,037	0.05%
2023/03/21	0	73.50	0	0.00	73.30	0	4,038	0.00%
2023/03/20	0	74.90	0	0.00	74.20	0	4,020	0.00%
2023/03/17	1	74.40	0	0.00	74.10	1	4,017	0.02%
2023/03/16	2	74.20	0	0.00	73.90	2	4,008	0.05%
2023/03/15	0.5	76.00	0	0.00	75.40	0.5	3,976	0.01%
2023/03/14	5	76.36	0	0.00	75.80	5	4,021	0.12%
2023/03/13	2	76.80	0	0.00	78.60	2	3,978	0.05%
2023/03/10	5.1	79.83	1	79.50	79.20	4.1	3,888	0.11%
2023/03/09	1	88.10	1	88.50	87.90	0	3,800	0.00%
2023/03/08	2	88.10	2	89.10	87.60	0	3,853	0.00%
2023/03/07	0	0.00	1.3	87.88	85.90	-1.3	3,739	-0.03%
2023/03/06	0	0.00	1	85.30	85.10	-1	3,652	-0.03%
2023/03/01	1	82.10	0	0.00	82.20	1	3,596	0.03%
2023/02/22	1	80.70	0	0.00	80.00	1	3,605	0.03%
2023/02/21	1	82.50	1	81.30	82.50	0	3,568	0.00%
2023/02/20	0	0.00	9	80.20	80.60	-9	3,480	-0.26%
2023/02/17	8	82.40	1	82.00	82.50	7	3,334	0.21%
2023/02/16	1	81.50	1	82.00	82.20	0	3,319	0.00%
2023/02/15	4	82.20	8	81.84	83.20	-4	3,252	-0.12%
2023/02/14	1.3	85.34	2	83.80	82.80	-0.7	3,121	-0.02%
2023/02/13	2	91.45	2	91.30	92.00	0	2,916	0.00%
2023/02/10	2	90.60	2	90.00	89.50	0	2,862	0.00%
2023/02/09	2	90.65	1	89.70	89.80	1	2,798	0.04%
2023/02/08	4.5	87.84	5.5	88.43	90.10	-1	2,747	-0.03%
2023/02/07	2	82.65	0	0.00	83.50	2	2,614	0.08%
2023/02/06	1	82.00	1	81.90	81.70	0	2,564	0.00%
2023/02/03	0	0.00	3	81.80	81.90	-3	2,514	-0.12%
2023/02/02	3	81.67	16	81.82	81.90	-13	2,467	-0.53%
2023/02/01	2	80.85	2	81.90	81.80	0	2,416	0.00%
2023/01/31	9.5	80.08	6	79.82	80.50	3.5	2,340	0.15%
2023/01/30	9	77.68	26	76.26	79.50	-17	2,224	-0.76%
2023/01/17	7	73.79	8	73.56	73.80	-1	2,047	-0.05%
2023/01/10	8	73.01	8	72.54	72.30	0	1,865	0.00%
2023/01/09	6	72.47	5	72.78	72.90	1	1,834	0.05%
2023/01/06	38	73.60	41	72.95	73.00	-3	1,800	-0.17%
2023/01/05	63	72.03	72	72.51	72.60	-9	1,714	-0.52%
2023/01/04	4	69.45	5	70.44	71.20	-1	1,460	-0.07%
2023/01/03	9	70.50	7	70.20	70.10	2	1,397	0.14%
2022/12/30	1	69.60	15	69.33	69.90	-14	1,205	-1.16%
2022/12/29	6	68.02	4	69.13	67.50	2	1,092	0.18%
2022/12/27	1	68.30	0	0.00	67.20	1	927	0.11%
2022/12/23	4	66.15	4	65.80	65.60	0	912	0.00%
2022/12/22	1	65.50	0	0.00	65.20	1	918	0.11%
2022/12/21	1	65.80	0	0.00	66.00	1	912	0.11%
2022/12/16	2	68.00	3	67.43	67.00	-1	861	-0.12%
2022/12/15	2	67.70	1	68.20	67.30	1	854	0.12%
2022/12/13	0	0.00	1	67.70	67.70	-1	832	-0.12%
2022/12/09	0	0.00	1	67.60	67.60	-1	807	-0.12%
2022/12/08	2	67.55	2	67.00	67.60	0	800	0.00%
2022/12/06	12	69.16	9	68.70	68.10	3	777	0.39%
2022/12/02	0	0.00	0	67.20	67.10	0	713	0.00%
2022/12/01	0	0.00	1	67.10	67.20	-1	705	-0.14%
2022/11/30	0	0.00	4	65.20	66.90	-4	657	-0.61%
2022/11/29	0	0.00	2	62.00	61.90	-2	556	-0.36%
2022/11/25	0	0.00	1	61.00	60.90	-1	550	-0.18%
2022/11/24	1	62.10	0	0.00	61.90	1	539	0.19%
2022/11/21	0	0.00	3	62.93	60.60	-3	513	-0.58%
2022/11/08	2	59.30	0	0.00	58.60	2	404	0.49%
2022/11/04	0	0.00	1	57.10	56.90	-1	383	-0.26%
2022/10/28	1	52.90	0	0.00	52.70	1	371	0.27%
2022/10/27	1	52.20	0	0.00	53.00	1	372	0.27%
2022/09/23	1	57.40	0	0.00	56.90	1	494	0.20%
2022/09/16	0	57.70	0	0.00	57.40	0	513	0.00%
2022/08/26	1	60.50	0	0.00	60.50	1	755	0.13%
2022/08/25	1	60.90	0	0.00	60.40	1	758	0.13%
2022/08/23	0	0.00	0	61.00	60.60	0	778	0.00%
2022/08/19	0	0.00	1	61.50	61.60	-1	793	-0.13%
2022/08/18	2	61.80	0	0.00	61.70	2	819	0.24%
2022/08/17	0	0.00	5	61.40	62.00	-5	868	-0.58%
2022/08/16	0	0.00	5	60.80	61.20	-5	870	-0.58%
2022/08/15	0	0.00	0	61.60	61.70	0	873	0.00%
2022/08/12	0	0.00	2	61.50	61.50	-2	889	-0.22%
2022/08/11	1	62.10	12	61.77	61.50	-11	900	-1.22%
2022/08/10	0	0.00	1	62.00	61.50	-1	902	-0.11%
2022/08/09	0	0.00	1	61.60	61.50	-1	906	-0.11%
2022/08/08	2	60.95	1	61.50	61.50	1	907	0.11%
2022/08/05	0	0.00	0	60.80	60.90	0	912	0.00%
2022/08/04	0	58.90	0	0.00	59.20	0	907	0.00%
2022/08/02	7	59.26	2	60.00	59.10	5	918	0.54%
2022/08/01	0	0.00	3	59.90	60.20	-3	921	-0.33%
2022/07/28	3	59.10	0	0.00	59.40	3	945	0.32%
2022/07/27	0	58.50	0	0.00	59.10	0	972	0.00%
2022/07/21	0	0.00	1	59.00	58.70	-1	978	-0.10%
2022/07/20	0	59.20	0	0.00	58.90	0	984	0.00%
2022/07/19	0	58.20	0	0.00	58.30	0	997	0.00%
2022/07/13	1	55.70	1	56.10	56.20	0	1,015	0.00%
2022/07/12	3	55.07	1	55.20	55.10	2	1,014	0.20%
2022/07/11	0	0.00	0	56.20	55.70	0	1,013	0.00%
2022/07/08	0	55.30	0	0.00	55.30	0	1,011	0.00%
2022/07/07	2	55.41	0	0.00	55.50	2	1,020	0.20%
2022/07/06	1	60.03	0	0.00	59.90	1	989	0.10%
2022/07/05	0	62.10	0	0.00	62.20	0	982	0.00%
2022/07/01	7	62.33	3	63.70	61.10	4	976	0.41%
2022/06/30	7	63.93	0	0.00	63.70	7	963	0.73%
2022/06/29	1	64.80	0	0.00	64.90	1	960	0.10%
2022/06/28	5	64.98	0	0.00	65.10	5	961	0.52%
2022/06/24	0	0.00	1	64.30	64.40	-1	985	-0.10%
2022/06/23	3	63.80	0	0.00	63.70	3	996	0.30%
2022/06/22	1	63.80	0	0.00	63.60	1	1,038	0.10%
2022/06/20	0	64.17	0	0.00	63.50	0	1,054	0.00%
2022/06/17	0	65.60	0	0.00	65.20	0	1,047	0.00%
2022/06/16	0	67.20	0	0.00	65.50	0	1,050	0.00%
2022/06/15	1	67.50	0	0.00	66.90	1	1,058	0.10%
2022/06/13	0	68.20	0	0.00	68.10	0	1,081	0.00%
2022/06/10	1	69.60	0	0.00	69.10	1	1,108	0.09%
2022/06/09	0	0.00	1	71.30	70.20	-1	1,109	-0.09%
2022/06/08	0	0.00	2	70.20	70.80	-2	1,156	-0.17%
2022/06/07	10	70.20	10	69.74	69.70	0	1,127	0.00%
2022/06/06	15	70.00	16	69.34	69.00	-1	1,104	-0.09%
2022/06/02	0	68.60	0	0.00	68.60	0	1,073	0.00%
2022/05/31	0	67.90	1	67.70	68.00	-1	1,072	-0.09%
2022/05/27	0	68.03	0	68.70	67.80	0	1,071	0.00%
2022/05/26	2	69.20	1	68.00	67.90	1	1,070	0.09%
2022/05/25	2	68.70	0	67.60	68.10	2	1,054	0.19%
2022/05/24	0	66.60	0	0.00	66.00	0	1,027	0.00%
2022/05/20	0	0.00	2	68.10	67.50	-2	1,041	-0.19%
2022/05/19	1	67.90	0	67.90	68.00	1	1,032	0.10%
2022/05/18	0	0.00	1	67.90	66.90	-1	1,022	-0.10%
2022/05/17	1	67.30	0	0.00	67.10	1	1,029	0.10%
2022/05/10	1	66.00	0	0.00	66.20	1	1,085	0.09%
2022/05/06	3	66.43	2	67.00	66.90	1	1,143	0.09%
2022/05/05	0	66.70	1	66.70	66.50	-1	1,168	-0.09%
2022/05/04	0	66.00	0	0.00	65.80	0	1,182	0.00%
2022/04/28	0	64.10	0	0.00	63.80	0	1,420	0.00%
2022/04/26	0	63.90	0	0.00	63.50	0	1,524	0.00%
2022/04/25	0	64.80	4	64.50	64.20	-4	1,556	-0.26%
2022/04/22	10	65.50	6	67.50	66.30	4	1,557	0.26%
2022/04/21	1	64.80	0	0.00	64.60	1	1,558	0.06%
2022/04/18	0	64.80	0	0.00	64.60	0	1,749	0.00%
2022/04/15	0	0.00	1	65.40	65.40	-1	1,861	-0.05%
2022/04/14	0	66.40	0	0.00	66.20	0	2,156	0.00%
2022/04/13	3	67.13	3	66.70	66.30	0	2,279	0.00%
2022/04/12	0	0.00	2	64.90	65.20	-2	2,313	-0.09%
2022/04/11	1	66.19	0	0.00	65.00	1	2,389	0.04%
2022/04/06	0	0.00	0	68.10	68.20	0	2,769	0.00%
2022/04/01	1	68.10	0	0.00	68.00	1	2,791	0.04%
2022/03/31	2	68.20	0	0.00	68.40	2	2,831	0.07%
2022/03/29	0	0.00	0	68.85	69.10	0	2,960	0.00%
2022/03/28	0	0.00	1	68.90	68.00	-1	3,022	-0.03%
2022/03/25	0	0.00	2	68.80	68.40	-2	3,229	-0.06%
2022/03/24	2	68.10	1	68.50	68.40	1	3,556	0.03%
2022/03/23	1	67.80	0	0.00	67.70	1	3,974	0.03%
2022/03/21	0	0.00	3	67.67	68.00	-3	4,523	-0.07%
2022/03/17	0	0.00	2	67.90	67.60	-2	4,722	-0.04%
2022/03/16	0	0.00	0	67.00	67.30	0	4,757	0.00%
2022/03/15	0	0.00	0	66.90	67.00	0	4,740	0.00%
2022/03/14	1	66.70	1	66.40	66.50	0	4,721	0.00%
2022/03/08	1	59.80	0	0.00	60.10	1	4,684	0.02%
2022/03/04	0	63.83	0	0.00	63.40	0	4,664	0.00%
2022/03/02	1	64.00	0	0.00	64.00	1	4,661	0.02%
2022/02/25	1	63.20	0	0.00	63.30	1	4,650	0.02%
2022/02/24	0	63.60	0	0.00	62.90	0	4,644	0.00%
2022/02/22	0	65.40	1	67.00	65.40	-1	4,629	-0.02%
2022/02/21	0	0.00	1	66.50	66.60	-1	4,621	-0.02%
2022/02/17	0	66.30	0	0.00	66.50	0	4,636	0.00%
2022/02/16	2	67.30	0	0.00	67.00	2	4,634	0.04%
2022/02/14	1	65.80	0	0.00	65.80	1	4,593	0.02%
2022/02/11	0	0.00	2	66.70	67.00	-2	4,581	-0.04%
2022/02/10	0	0.00	11	67.84	67.10	-11	4,574	-0.24%
2022/02/09	14	67.46	4	67.65	67.20	10	4,552	0.22%
2022/02/08	0	0.00	3	66.53	66.80	-3	4,501	-0.07%
2022/02/07	0	0.00	1	65.10	65.90	-1	4,487	-0.02%
2022/01/24	7	68.18	7	66.19	65.20	0	4,413	0.00%
2022/01/21	2	67.00	4	67.33	67.30	-2	4,311	-0.05%
2022/01/20	1	65.60	2	65.00	65.00	-1	4,188	-0.02%
2022/01/19	9	65.94	4	66.33	65.40	5	4,162	0.12%
2022/01/18	0	65.30	0	0.00	64.70	0	4,070	0.00%
2022/01/14	1	63.90	0	0.00	64.30	1	4,008	0.03%
2022/01/13	0	64.60	0	0.00	64.90	0	3,980	0.00%
2022/01/12	0	64.20	0	0.00	65.00	0	3,952	0.00%
2022/01/11	12	64.60	2	64.35	64.80	10	3,899	0.26%
2022/01/10	3	69.13	0	0.00	67.60	3	3,778	0.08%
2022/01/07	30	71.08	30	71.31	70.10	0	3,661	0.00%
2022/01/06	9	69.90	24	70.66	69.70	-15	3,361	-0.45%
2022/01/05	1	68.90	1	68.20	69.40	0	3,235	0.00%
2022/01/04	21	69.31	9	68.80	68.40	12	3,178	0.38%
2022/01/03	10	71.07	4	71.60	70.50	6	3,112	0.19%
2021/12/30	8.1	70.80	33	70.32	70.50	-24.9	2,984	-0.84%
2021/12/29	2	68.15	0	0.00	69.00	2	2,745	0.07%
2021/12/28	0	0.00	1	67.00	67.10	-1	2,704	-0.04%
2021/12/27	0	0.00	50	66.37	66.40	-50	2,682	-1.86%
2021/12/24	29	68.33	23	68.62	66.80	6	2,644	0.23%
2021/12/23	53.1	68.40	2	68.90	68.30	51.1	2,567	1.99%
2021/12/22	25.2	69.20	5	68.80	69.10	20.2	2,496	0.81%
2021/12/21	3	70.30	8	69.24	68.60	-5	2,412	-0.21%
2021/12/20	36	72.23	34	72.04	70.40	2	2,188	0.09%
2021/12/17	77	69.75	123	70.21	71.10	-46	1,816	-2.53%	大賣/
2021/12/16	63	68.87	37.2	69.48	68.80	25.8	1,375	1.87%
2021/12/15	46	67.57	42	68.37	66.80	4	1,098	0.36%
2021/12/14	3	65.23	22	66.15	64.70	-19	813	-2.34%
2021/12/13	7	64.09	3	64.50	64.70	4	640	0.62%
2021/12/10	0.1	62.40	1.3	63.45	63.40	-1.2	578	-0.21%
2021/12/08	2	61.70	0	0.00	61.80	2	505	0.40%
2021/12/07	1.3	61.59	3	61.83	62.60	-1.7	488	-0.35%
2021/12/06	0	0.00	2	60.30	61.00	-2	437	-0.46%
2021/12/02	1	61.00	0	0.00	60.80	1	430	0.23%
2021/11/26	0	59.60	0	0.00	59.70	0	427	0.00%
2021/11/25	2	60.70	1	60.60	60.40	1	428	0.23%
2021/11/24	0	60.50	2	60.60	60.60	-2	432	-0.46%
2021/11/23	0	60.60	0	0.00	60.70	0	435	0.00%
2021/11/22	2	61.00	0	0.00	61.40	2	445	0.45%
2021/11/18	1	61.10	1	61.10	60.90	0	457	0.00%
2021/11/17	3	60.80	0	0.00	60.60	3	455	0.66%
2021/11/16	0	60.50	0	0.00	60.50	0	456	0.00%
2021/11/15	0	58.90	2	59.10	59.10	-2	439	-0.45%
2021/11/11	2	58.65	0	0.00	58.50	2	447	0.45%
2021/10/28	0	0.00	2	57.10	57.20	-2	473	-0.42%
2021/10/26	2	56.30	0	0.00	56.30	2	478	0.42%
2021/10/07	0	0.00	2	55.10	55.10	-2	643	-0.31%
2021/10/06	1	54.00	0	0.00	54.00	1	660	0.15%
2021/10/04	0	0.00	1	55.70	55.10	-1	663	-0.15%
2021/10/01	1	55.60	0	0.00	55.60	1	666	0.15%
2021/09/30	0	0.00	1	57.20	57.20	-1	670	-0.15%
2021/09/27	1	57.70	0	0.00	57.50	1	703	0.14%
2021/09/17	0	0.00	0.1	56.90	56.70	-0.1	753	-0.01%
2021/09/15	1	57.40	2	56.70	56.70	-1	763	-0.13%
2021/09/14	0	0.00	20	57.62	57.40	-20	778	-2.57%
2021/09/13	22	57.25	0	0.00	57.40	22	847	2.59%
2021/09/10	1	57.20	2	57.30	57.20	-1	859	-0.12%
2021/09/08	0	0.00	0	58.50	57.60	0	871	0.00%
2021/09/07	1	59.00	3	58.63	58.10	-2	881	-0.23%
2021/09/03	0	0.00	2	59.40	59.50	-2	887	-0.23%
2021/09/01	1	59.40	1	59.30	59.20	0	951	0.00%
2021/08/30	0	0.00	3	59.50	59.50	-3	1,034	-0.29%
2021/08/27	1	59.60	0	0.00	59.70	1	1,051	0.10%
2021/08/26	0	0.00	4	59.40	59.30	-4	1,068	-0.37%
2021/08/25	1	62.00	1	62.20	62.90	0	1,076	0.00%
2021/08/24	3	61.70	0	0.00	61.60	3	1,064	0.28%
2021/08/20	1	60.30	0	0.00	60.30	1	1,087	0.09%
2021/08/19	0	0.00	1	60.20	60.20	-1	1,132	-0.09%
2021/08/18	4	61.10	0	0.00	61.50	4	1,184	0.34%
2021/08/16	1	61.00	0	0.00	61.60	1	1,295	0.08%
2021/08/13	0	0.00	2	63.10	63.10	-2	1,358	-0.15%
2021/08/12	1	63.50	0	0.00	63.40	1	1,440	0.07%
2021/08/11	1	63.00	0	0.00	63.10	1	1,543	0.06%
2021/08/10	0	0.00	1	64.20	63.60	-1	1,830	-0.05%
2021/08/06	0	0.00	2	64.00	64.00	-2	2,014	-0.10%
2021/08/05	1	63.40	9	63.53	63.40	-8	2,023	-0.40%
2021/08/04	1	63.70	0	0.00	63.70	1	2,046	0.05%
2021/08/03	0	0.00	2	64.00	63.80	-2	2,059	-0.10%
2021/08/02	1	63.70	0	0.00	64.10	1	2,066	0.05%
2021/07/28	1	63.40	0	0.00	64.00	1	2,076	0.05%
2021/07/27	2	65.45	1	65.30	64.00	1	2,079	0.05%
2021/07/19	1	64.60	0	0.00	64.60	1	2,054	0.05%
2021/07/16	3	65.23	5	65.62	65.10	-2	2,065	-0.10%
2021/07/13	1	64.70	1	64.50	64.40	0	2,020	0.00%
2021/07/12	1	64.00	0	0.00	63.80	1	2,013	0.05%
2021/07/08	1	63.90	0	0.00	63.60	1	2,024	0.05%
2021/07/05	8	65.00	0	0.00	64.70	8	2,030	0.39%
2021/07/02	3	65.03	0	0.00	64.40	3	2,031	0.15%
2021/07/01	2	64.75	0	0.00	64.20	2	2,020	0.10%
2021/06/30	0	0.00	1	64.00	63.80	-1	2,009	-0.05%
2021/06/29	2	64.05	0	0.00	63.60	2	2,019	0.10%
2021/06/22	0	0.00	0.4	65.00	64.20	-0.4	2,052	-0.02%
2021/06/21	0	0.00	20	63.04	62.90	-20	1,997	-1.00%
2021/06/18	2	63.40	11	63.88	63.40	-9	2,014	-0.45%
2021/06/16	1	63.80	2	63.45	63.30	-1	2,031	-0.05%
2021/06/15	0	0.00	1	64.00	64.00	-1	2,026	-0.05%
2021/06/11	1	64.00	5	64.10	63.90	-4	2,037	-0.20%
2021/06/10	3	64.03	0	0.00	63.90	3	2,039	0.15%
2021/06/09	3	65.60	0	0.00	65.00	3	2,014	0.15%
2021/06/08	3	65.10	6	65.40	64.90	-3	1,983	-0.15%
2021/06/07	2.4	65.51	0	0.00	65.80	2.4	1,965	0.12%
2021/06/04	4	64.38	0	0.00	63.90	4	1,910	0.21%
2021/06/03	0.1	63.60	0	0.00	63.30	0.1	1,890	0.01%
2021/06/02	0	0.00	6	64.30	63.80	-6	1,873	-0.32%
2021/06/01	6	64.57	0	0.00	64.50	6	1,854	0.32%
2021/05/28	1	64.40	1	65.00	64.30	0	1,839	0.00%
2021/05/26	6	66.02	0	0.00	65.60	6	1,783	0.34%
2021/05/25	2	65.50	2	66.50	66.60	0	1,733	0.00%
2021/05/24	4	67.43	2	67.45	66.10	2	1,688	0.12%
2021/05/21	0	0.00	5	66.80	66.90	-5	1,624	-0.31%
2021/05/20	3	66.80	5	67.00	66.90	-2	1,554	-0.13%
2021/05/19	5	66.92	6	66.10	65.50	-1	1,480	-0.07%
2021/05/18	38	66.29	38.4	66.64	66.70	-0.4	1,390	-0.03%
2021/05/17	54.4	66.43	46.3	66.45	66.60	8	1,106	0.73%
2021/05/13	1	60.50	1	59.20	60.90	0	914	0.00%
2021/05/12	1	59.70	2	60.35	60.20	-1	904	-0.11%
2021/05/03	5	64.20	0	0.00	63.80	5	890	0.56%
2021/04/29	1	64.70	0	0.00	64.50	1	899	0.11%
2021/04/26	1	65.00	0	0.00	64.90	1	937	0.11%
2021/04/21	0	0.00	1	65.90	65.80	-1	971	-0.10%
2021/04/20	0	0.00	4	65.90	65.90	-4	984	-0.41%
2021/04/16	5	65.80	0	0.00	66.00	5	1,057	0.47%
2021/04/13	1	65.30	0	0.00	65.00	1	1,181	0.08%
2021/04/08	0	0.00	1	65.80	65.60	-1	1,411	-0.07%
2021/04/07	2	65.50	0	0.00	65.60	2	1,694	0.12%
2021/04/06	2	65.95	0.2	66.50	65.80	1.8	1,716	0.11%
2021/04/01	0.1	66.49	0	0.00	66.50	0.1	1,703	0.01%
2021/03/31	1	65.90	5	66.50	66.60	-4	1,689	-0.24%
2021/03/30	0.1	65.80	1	66.10	65.80	-0.9	1,657	-0.05%
2021/03/29	1	65.70	0	0.00	65.50	1	1,646	0.06%
2021/03/25	1	65.30	0	0.00	65.20	1	1,636	0.06%
2021/03/24	0	0.00	1	65.30	65.20	-1	1,630	-0.06%
2021/03/22	0	0.00	1	65.80	65.60	-1	1,611	-0.06%
2021/03/18	1	65.00	0	0.00	64.90	1	1,593	0.06%
2021/03/17	1.1	65.44	1	65.10	65.00	0.1	1,606	0.01%
2021/03/16	0.2	64.50	0	0.00	64.50	0.2	1,628	0.01%
2021/03/09	1	62.80	0	0.00	62.80	1	1,708	0.06%
2021/03/08	0	0.00	0.4	63.20	62.80	-0.4	1,740	-0.02%
2021/03/04	2	62.65	0	0.00	62.40	2	1,757	0.11%
2021/03/02	0	0.00	1	63.10	62.60	-1	1,776	-0.06%
2021/02/26	1	63.00	3	63.20	63.00	-2	1,782	-0.11%
2021/02/25	2	63.50	0	0.00	63.40	2	1,802	0.11%
2021/02/23	5	64.30	2	64.25	64.30	3	1,917	0.16%
2021/02/22	0	0.00	2	64.80	64.70	-2	1,962	-0.10%
2021/02/18	2	63.90	1	64.20	64.00	1	1,960	0.05%
2021/02/17	0	0.00	4	62.70	63.90	-4	1,951	-0.21%
2021/02/05	0	0.00	9	63.00	63.40	-9	1,948	-0.46%
2021/02/04	0	0.00	2	62.80	62.70	-2	1,963	-0.10%
2021/02/02	5	62.80	0	0.00	63.00	5	1,967	0.25%
2021/02/01	0	0.00	3	63.00	62.80	-3	1,966	-0.15%
2021/01/29	0	0.00	1	64.20	63.80	-1	1,961	-0.05%
2021/01/27	0	0.00	1	65.60	65.50	-1	1,949	-0.05%
2021/01/25	2	66.00	1	66.10	66.30	1	1,938	0.05%
2021/01/22	2	64.80	5	65.24	65.40	-3	1,922	-0.16%
2021/01/20	5	65.30	0	0.00	64.70	5	1,889	0.26%
2021/01/15	1	66.80	0	0.00	65.30	1	1,830	0.05%
2021/01/14	3	66.30	0	0.00	66.70	3	1,811	0.17%
2021/01/12	11.4	65.99	0.2	66.10	65.50	11.1	1,783	0.62%
2021/01/11	3	67.20	0	0.00	67.10	3	1,742	0.17%
2021/01/08	1	69.30	0	0.00	68.60	1	1,694	0.06%
2021/01/07	3	69.30	0	0.00	69.20	3	1,635	0.18%
2021/01/06	16	70.11	10	71.68	69.40	6	1,609	0.37%
2021/01/05	15	71.87	6	71.77	71.30	9	1,542	0.58%
2021/01/04	4.2	69.72	5	70.50	70.80	-0.8	1,453	-0.05%
2020/12/31	7	70.26	12	70.26	69.90	-5	1,401	-0.36%
2020/12/30	44	69.78	23	70.06	70.10	21	1,287	1.63%
2020/12/29	0	0.00	5	65.46	66.20	-5	997	-0.50%
2020/12/24	1	64.00	0	0.00	64.10	1	964	0.10%
2020/12/23	2	63.80	0	0.00	63.70	2	961	0.21%
2020/12/22	2	64.00	5	64.00	63.30	-3	975	-0.31%
2020/12/21	0	0.00	2	64.30	64.30	-2	980	-0.20%
2020/12/18	0	0.00	2	64.50	64.30	-2	988	-0.20%
2020/12/17	1	64.30	3	64.77	64.50	-2	992	-0.20%
2020/12/16	1	64.90	0	0.00	64.60	1	1,011	0.10%
2020/12/15	4	64.10	0	0.00	64.00	4	1,033	0.39%
2020/12/14	10	64.60	0	0.00	64.80	10	1,044	0.96%
2020/12/07	1	68.30	0	0.00	66.80	1	1,012	0.10%
2020/12/04	4	68.03	9	68.21	68.10	-5	995	-0.50%
2020/12/03	4	68.00	4	68.30	67.60	0	976	0.00%
2020/12/02	0	0.00	4	67.30	67.50	-4	932	-0.43%
2020/12/01	1	65.80	0	0.00	65.70	1	914	0.11%
2020/11/27	2	66.70	0	0.00	66.90	2	913	0.22%
2020/11/26	5	66.20	0	0.00	66.90	5	925	0.54%
2020/11/25	0	0.00	14	66.02	65.50	-14	913	-1.53%
2020/11/24	2	65.60	1	66.70	65.40	1	912	0.11%
2020/11/23	16	67.17	8	67.44	66.80	8	897	0.89%
2020/11/20	8	66.63	3	66.60	67.10	5	895	0.56%
2020/11/19	1	65.50	0	0.00	65.40	1	843	0.12%
2020/11/18	0	0.00	1	63.50	63.50	-1	812	-0.12%
2020/11/10	0	0.00	2	61.55	61.70	-2	1,014	-0.20%
2020/11/06	1	62.40	0	0.00	62.20	1	1,057	0.09%
2020/10/23	6	62.48	6	62.42	62.40	0	1,262	0.00%
2020/10/22	1	62.90	0	0.00	62.80	1	1,297	0.08%
2020/10/21	2	62.60	1	62.90	62.80	1	1,321	0.08%
2020/10/07	1	63.90	0	0.00	63.90	1	1,644	0.06%
2020/09/30	1	62.80	0	0.00	62.60	1	1,897	0.05%
2020/09/28	2	63.40	0	0.00	63.50	2	2,100	0.10%
2020/09/25	0	0.00	4	62.40	62.20	-4	2,290	-0.17%
2020/09/24	0	0.00	1	64.70	64.20	-1	2,378	-0.04%
2020/09/23	2	65.90	0	0.00	65.60	2	2,471	0.08%
2020/09/21	1	66.20	0	0.00	67.00	1	2,784	0.04%
2020/09/18	0	0.00	2	68.50	66.00	-2	2,818	-0.07%
2020/09/16	1	67.20	0	0.00	67.50	1	2,937	0.03%
2020/09/14	3	66.00	0	0.00	66.80	3	3,174	0.09%
2020/09/01	2	66.70	0	0.00	66.80	2	3,727	0.05%
2020/08/27	2	68.40	0	0.00	68.60	2	3,988	0.05%
2020/08/26	0	0.00	1	70.70	68.80	-1	4,086	-0.02%
2020/08/25	0	0.00	2	68.50	69.60	-2	4,086	-0.05%
2020/08/21	1	65.50	1	65.60	65.50	0	4,226	0.00%
2020/08/20	0	0.00	1	64.10	63.90	-1	4,228	-0.02%
2020/08/19	0	0.00	2	70.10	69.80	-2	4,160	-0.05%
2020/08/18	5	71.78	2	72.20	71.40	3	4,154	0.07%
2020/08/17	2	70.50	1	70.90	71.20	1	4,136	0.02%
2020/08/13	1	70.40	3	70.53	69.70	-2	4,194	-0.05%
2020/08/12	1	69.80	0	0.00	69.50	1	4,205	0.02%
2020/08/11	1	69.50	0	0.00	69.50	1	4,280	0.02%
2020/08/06	0	0.00	2	71.10	70.30	-2	4,437	-0.05%
2020/08/05	2	69.40	0	0.00	70.00	2	4,452	0.04%
2020/08/03	0	0.00	5	68.10	68.10	-5	4,519	-0.11%
2020/07/31	1	66.70	0	0.00	66.60	1	4,653	0.02%
2020/07/28	1	67.40	10	67.20	66.40	-9	4,731	-0.19%
2020/07/27	2	67.75	2	66.80	66.30	0	4,713	0.00%
2020/07/24	0	0.00	6	67.12	66.50	-6	4,702	-0.13%
2020/07/23	1	69.40	0	0.00	69.50	1	4,661	0.02%
2020/07/22	4	70.68	1	70.80	70.40	3	4,667	0.06%
2020/07/21	0	0.00	5	69.80	70.50	-5	4,689	-0.11%
2020/07/20	0	0.00	1	69.20	68.80	-1	4,672	-0.02%
2020/07/17	2	75.15	1	74.60	73.30	1	4,663	0.02%
2020/07/16	2	74.05	13	74.18	74.30	-11	4,623	-0.24%
2020/07/15	1	73.50	4	74.23	73.50	-3	4,613	-0.07%
2020/07/14	6	75.32	4	75.13	74.50	2	4,613	0.04%
2020/07/13	5	75.62	9	75.23	76.60	-4	4,602	-0.09%
2020/07/10	14	73.44	5	74.08	73.50	9	4,566	0.20%
2020/07/09	4	76.88	3	77.57	76.20	1	4,497	0.02%
2020/07/08	1	77.90	13	78.25	78.20	-12	4,419	-0.27%
2020/07/07	8	79.30	13	78.97	78.00	-5	4,417	-0.11%
2020/07/06	28	80.04	40	78.97	80.70	-12	4,331	-0.28%
2020/07/03	25	76.72	21	76.06	76.50	4	4,153	0.10%
2020/07/02	19	75.36	1	74.00	75.50	18	4,088	0.44%
2020/07/01	24	74.89	28	74.63	74.20	-4	4,022	-0.10%
2020/06/30	21	73.85	24	74.00	73.60	-3	3,903	-0.08%
2020/06/29	3	69.70	1	69.90	70.20	2	3,721	0.05%
2020/06/24	5	70.08	2	70.35	69.70	3	3,703	0.08%
2020/06/23	2	67.80	1	69.00	68.20	1	3,621	0.03%
2020/06/22	3	68.23	3	69.10	67.80	0	3,592	0.00%
2020/06/19	13	69.25	25	69.76	68.90	-12	3,544	-0.34%
2020/06/18	20	66.59	9	66.72	67.50	11	3,367	0.33%
2020/06/17	0	0.00	1	65.40	65.20	-1	3,229	-0.03%
2020/06/16	1	64.90	1	65.20	64.80	0	3,239	0.00%
2020/06/15	3	64.13	1	64.30	64.20	2	3,250	0.06%
2020/06/11	4	65.30	7	64.74	63.40	-3	3,183	-0.09%
2020/06/10	31	65.93	29	65.95	66.00	2	3,142	0.06%
2020/06/09	3	65.20	0	0.00	64.30	3	3,041	0.10%
2020/06/08	1	64.40	2	64.30	64.20	-1	3,047	-0.03%
2020/06/05	0	0.00	1	64.20	64.20	-1	3,031	-0.03%
2020/06/04	2	63.90	8	63.90	63.60	-6	3,030	-0.20%
2020/06/03	40	66.21	26	66.64	64.50	14	2,990	0.47%
2020/06/02	3	64.23	3	64.73	65.30	0	2,782	0.00%
2020/05/29	2	62.75	3	62.53	62.30	-1	2,655	-0.04%
2020/05/28	11	63.66	7	62.43	61.80	4	2,616	0.15%
2020/05/27	0	0.00	2	62.00	61.50	-2	2,490	-0.08%
2020/05/26	0	0.00	1	61.80	61.60	-1	2,497	-0.04%
2020/05/25	0	0.00	1	61.40	62.00	-1	2,482	-0.04%
2020/05/22	0	0.00	0	61.50	61.00	0	2,467	0.00%
2020/05/21	3	62.63	0	0.00	62.60	3	2,445	0.12%
2020/05/20	0	0.00	2	62.45	62.50	-2	2,388	-0.08%
2020/05/19	3	61.67	2	62.10	61.50	1	2,340	0.04%
2020/05/18	6	62.03	4	62.18	61.80	2	2,313	0.09%
2020/05/14	1	60.80	1	61.70	59.70	0	2,213	0.00%
2020/05/13	7	62.10	3	62.47	61.50	4	2,209	0.18%
2020/05/12	3	60.90	2	61.20	61.20	1	2,145	0.05%
2020/05/08	0	0.00	3	60.67	60.40	-3	2,139	-0.14%
2020/05/07	14	61.30	14	61.46	61.80	0	2,069	0.00%
2020/05/06	16	57.58	21	57.56	58.10	-5	1,943	-0.26%
2020/05/05	0	0.00	4	53.13	52.90	-4	1,834	-0.22%
2020/05/04	3	52.07	1	53.00	53.00	2	1,835	0.11%
2020/04/30	0	0.00	1	52.70	52.90	-1	1,834	-0.05%
2020/04/29	0	0.00	2	52.40	52.30	-2	1,842	-0.11%
2020/04/28	1	52.00	0	0.00	52.00	1	1,845	0.05%
2020/04/27	1	52.70	0	0.00	52.70	1	1,863	0.05%
2020/04/24	1	52.70	0	0.00	52.70	1	1,842	0.05%
2020/04/22	0	0.00	21	49.97	51.50	-21	1,805	-1.16%
2020/04/21	7	52.70	2	53.20	51.50	5	1,794	0.28%
2020/04/20	1	53.50	0	0.00	53.50	1	1,773	0.06%
2020/04/17	2	53.55	1	54.30	53.00	1	1,762	0.06%
2020/04/16	3	53.27	2	53.45	53.60	1	1,752	0.06%
2020/04/14	0	0.00	6	52.03	52.20	-6	1,712	-0.35%
2020/04/13	2	51.75	3	51.63	51.00	-1	1,698	-0.06%
2020/04/10	4	51.30	3	51.97	51.70	1	1,680	0.06%
2020/04/09	0	0.00	1	51.10	51.20	-1	1,635	-0.06%
2020/04/08	1	49.40	1	49.60	49.80	0	1,617	0.00%
2020/04/07	3	49.92	3	49.75	49.60	0	1,644	0.00%
2020/04/06	3	48.03	1	48.25	49.35	2	1,612	0.12%
2020/03/30	0	0.00	28	46.06	45.85	-28	1,633	-1.71%
2020/03/27	34	45.47	5	44.88	44.50	29	1,597	1.82%
2020/03/26	0	0.00	1	42.30	42.50	-1	1,553	-0.06%
2020/03/25	21	41.90	10	42.10	41.65	11	1,562	0.70%
2020/03/24	1	40.40	7	40.81	40.40	-6	1,565	-0.38%
2020/03/23	10	39.20	0	0.00	39.10	10	1,550	0.64%
2020/03/20	1	41.10	3	40.28	41.55	-2	1,539	-0.13%
2020/03/19	10	38.41	5	39.20	39.50	5	1,500	0.33%
2020/03/18	7	43.00	0	0.00	41.20	7	1,457	0.48%
2020/03/17	2	43.00	4	43.69	43.00	-2	1,447	-0.14%
2020/03/16	3	44.42	3	44.90	45.00	0	1,425	0.00%
2020/03/13	9	43.89	0	0.00	44.50	9	1,401	0.64%
2020/03/12	1	50.30	0	0.00	48.60	1	1,351	0.07%
2020/03/10	0	0.00	7	53.33	55.00	-7	1,308	-0.53%
2020/03/09	7	56.63	11	55.72	55.30	-4	1,285	-0.31%
2020/03/06	14	58.70	0	0.00	58.40	14	1,265	1.11%
2020/03/05	1	58.70	0	0.00	58.50	1	1,269	0.08%
2020/03/04	6	57.68	2	58.15	58.20	4	1,267	0.32%
2020/03/03	3	59.13	2	58.75	58.10	1	1,269	0.08%
2020/02/27	1	58.10	1	58.70	57.30	0	1,272	0.00%
2020/02/26	0	0.00	1	57.40	57.20	-1	1,245	-0.08%
2020/02/24	0	0.00	2	58.10	57.80	-2	1,237	-0.16%
2020/02/21	1	58.40	0	0.00	58.40	1	1,225	0.08%
2020/02/20	0	0.00	1	58.90	58.40	-1	1,225	-0.08%
2020/02/19	4	59.70	21	59.11	58.90	-17	1,222	-1.39%
2020/02/18	3	58.93	15	59.21	59.40	-12	1,209	-0.99%
2020/02/17	1	59.10	1	59.10	58.90	0	1,195	0.00%
2020/02/14	8	60.08	7	60.07	59.30	1	1,192	0.08%
2020/02/13	1	58.40	0	0.00	58.40	1	1,121	0.09%
2020/02/12	3.1	58.50	2	58.30	58.10	1.1	1,112	0.10%
2020/02/11	3.1	57.01	1	57.10	58.20	2.1	1,077	0.19%
2020/02/07	1	53.00	0	0.00	53.40	1	1,035	0.10%
2020/02/06	2	52.45	0	0.00	52.00	2	1,005	0.20%
2020/02/03	1	50.80	1	52.30	52.10	0	991	0.00%
2020/01/31	1	56.00	0	0.00	56.10	1	970	0.10%
2020/01/30	4	57.98	1	55.60	55.60	3	961	0.31%
2020/01/14	1	59.50	0	0.00	59.60	1	913	0.11%
2020/01/10	2	59.20	9	59.20	58.40	-7	920	-0.76%
2020/01/09	0	0.00	2	58.45	58.10	-2	908	-0.22%
2020/01/03	1	59.60	0	0.00	59.40	1	903	0.11%
2020/01/02	2	61.10	4	60.55	60.50	-2	902	-0.22%
2019/12/31	0	0.00	1	60.30	60.10	-1	873	-0.11%
2019/12/30	1	59.40	0	0.00	59.20	1	839	0.12%
2019/12/26	2	60.50	2	60.20	60.00	0	835	0.00%
2019/12/25	0	0.00	2	60.45	60.10	-2	828	-0.24%
2019/12/24	0	0.00	2	59.10	58.70	-2	786	-0.25%
2019/12/20	2	59.40	0	0.00	59.20	2	788	0.25%
2019/12/19	1	58.50	0	0.00	58.80	1	787	0.13%
2019/12/12	0	0.00	2	57.85	57.50	-2	775	-0.26%
2019/12/11	0	0.00	1	57.90	57.80	-1	780	-0.13%
2019/12/10	0	0.00	1	58.00	57.90	-1	779	-0.13%
2019/12/09	2	58.80	2	58.50	58.40	0	776	0.00%
2019/12/05	3	59.37	3	58.40	58.40	0	779	0.00%
2019/12/03	1	58.10	1	58.00	58.00	0	781	0.00%
2019/12/02	2	58.80	2	57.95	57.70	0	789	0.00%
2019/11/29	0	0.00	1	59.20	58.80	-1	783	-0.13%
2019/11/27	2	59.90	3	59.47	59.40	-1	800	-0.12%
2019/11/26	7	59.73	3	59.67	59.80	4	796	0.50%
2019/11/25	2	59.10	2	58.50	58.50	0	770	0.00%
2019/11/22	1	59.20	1	58.80	58.80	0	775	0.00%
2019/11/19	1	58.50	2	59.10	59.10	-1	781	-0.13%
2019/11/18	1	59.20	1	58.80	58.50	0	797	0.00%
2019/11/15	2	59.50	2	59.00	58.90	0	800	0.00%
2019/11/13	2	58.50	2	58.30	58.30	0	797	0.00%
2019/11/07	0	0.00	3	59.70	58.80	-3	844	-0.36%
2019/11/06	4	58.75	0	0.00	58.60	4	826	0.48%
2019/11/01	1	58.70	0	0.00	59.00	1	854	0.12%
2019/10/31	0	0.00	2	58.40	57.90	-2	854	-0.23%
2019/10/29	1	57.90	0	0.00	57.90	1	855	0.12%
2019/10/24	0	0.00	1	59.00	59.20	-1	868	-0.12%
2019/10/18	1	60.20	1	59.80	59.90	0	893	0.00%
2019/10/16	1	58.20	0	0.00	57.90	1	904	0.11%
2019/10/03	1	59.10	0	0.00	58.70	1	1,101	0.09%
2019/10/02	2	59.90	0	0.00	58.90	2	1,137	0.18%
2019/10/01	0	0.00	1	59.60	59.10	-1	1,152	-0.09%
2019/09/27	3	60.10	9	59.90	59.70	-6	1,157	-0.52%
2019/09/25	1	59.90	0	0.00	59.30	1	1,179	0.08%
2019/09/24	4	59.28	8	59.85	59.60	-4	1,189	-0.34%
2019/09/17	4	58.15	0	0.00	58.10	4	1,334	0.30%
2019/09/16	7	59.79	0	0.00	59.10	7	1,388	0.50%
2019/09/11	0	0.00	1	60.10	60.10	-1	1,447	-0.07%
2019/09/10	3	60.30	0	0.00	60.10	3	1,488	0.20%
2019/09/09	2	60.70	0	0.00	60.50	2	1,531	0.13%
2019/09/06	0	0.00	1	61.50	61.50	-1	1,542	-0.06%
2019/09/05	1	61.80	0	0.00	61.50	1	1,598	0.06%
2019/09/02	1	63.50	2	63.20	63.40	-1	1,691	-0.06%
2019/08/30	0	0.00	3	61.17	61.10	-3	1,678	-0.18%
2019/08/28	2	61.50	3	61.50	61.50	-1	1,707	-0.06%
2019/08/27	2	60.50	6	60.67	60.70	-4	1,708	-0.23%
2019/08/26	5	59.70	0	0.00	59.20	5	1,718	0.29%
2019/08/23	1	60.50	0	0.00	60.70	1	1,721	0.06%
2019/08/22	7	61.54	4	61.30	61.00	3	1,739	0.17%
2019/08/21	4	61.80	9	61.10	61.30	-5	1,774	-0.28%
2019/08/20	5	60.20	1	60.40	60.10	4	1,758	0.23%
2019/08/16	1	60.90	1	61.30	60.70	0	1,777	0.00%
2019/08/15	2	61.15	2	61.70	61.20	0	1,779	0.00%
2019/08/14	1	61.00	4	61.20	60.80	-3	1,778	-0.17%
2019/08/13	1	62.90	1	62.70	62.70	0	1,743	0.00%
2019/08/12	2	64.40	0	0.00	63.70	2	1,753	0.11%
2019/08/08	0	0.00	2	63.70	64.00	-2	1,761	-0.11%
2019/08/07	4	63.25	0	0.00	63.00	4	1,792	0.22%
2019/08/06	5	61.60	1	59.00	62.60	4	1,835	0.22%
2019/08/05	1	64.30	0	0.00	63.80	1	1,886	0.05%
2019/08/01	2	67.20	0	0.00	67.00	2	2,037	0.10%
2019/07/30	0	0.00	5	67.60	67.30	-5	2,097	-0.24%
2019/07/29	0	0.00	2	68.10	68.10	-2	2,127	-0.09%
2019/07/26	0	0.00	1	69.30	68.20	-1	2,181	-0.05%
2019/07/22	0	0.00	1	68.60	68.40	-1	2,215	-0.05%
2019/07/19	2	68.70	0	0.00	68.60	2	2,211	0.09%
2019/07/18	0	0.00	2	69.10	68.00	-2	2,203	-0.09%
2019/07/17	5	69.20	3	69.03	69.00	2	2,185	0.09%
2019/07/16	2	68.00	16	68.36	68.20	-14	2,160	-0.65%
2019/07/12	4	67.25	2	67.70	67.50	2	2,138	0.09%
2019/07/11	5	66.70	1	67.00	67.00	4	2,128	0.19%
2019/07/10	14	67.96	3	68.10	68.00	11	2,090	0.53%
2019/07/09	3	70.30	3	70.40	70.00	0	2,063	0.00%
2019/07/08	0	0.00	16	69.41	69.80	-16	2,032	-0.79%
2019/07/05	4	68.68	9	68.39	68.60	-5	2,008	-0.25%
2019/07/04	1	67.30	2	67.90	67.60	-1	1,997	-0.05%
2019/07/03	7	66.96	0	0.00	67.10	7	1,994	0.35%
2019/07/02	1	67.50	2	67.50	67.50	-1	2,012	-0.05%
2019/07/01	1	66.90	0	0.00	67.00	1	2,005	0.05%
2019/06/28	9	66.36	0	0.00	66.00	9	2,001	0.45%
2019/06/27	3	66.87	3	66.70	66.80	0	1,987	0.00%
2019/06/26	3	68.10	0	0.00	67.10	3	1,973	0.15%
2019/06/25	10	68.02	0	0.00	67.70	10	1,965	0.51%
2019/06/24	10	68.37	11	69.08	69.20	-1	1,935	-0.05%
2019/06/21	3	73.60	14	73.44	73.40	-11	1,889	-0.58%
2019/06/20	1	73.30	0	0.00	73.20	1	1,840	0.05%
2019/06/19	4	72.43	5	72.16	72.40	-1	1,868	-0.05%
2019/06/18	1	71.00	5	71.54	71.80	-4	2,009	-0.20%
2019/06/17	9	70.38	8	69.95	70.50	1	1,990	0.05%
2019/06/14	1	69.20	0	0.00	68.90	1	1,964	0.05%
2019/06/13	7	69.91	4	69.90	68.80	3	1,967	0.15%
2019/06/12	0	0.00	1	68.60	69.70	-1	1,949	-0.05%
2019/06/11	3	66.93	3	67.67	67.70	0	1,919	0.00%
2019/06/10	6	68.35	6	68.13	68.00	0	1,937	0.00%
2019/06/06	4	67.12	8	66.76	67.10	-4	1,968	-0.20%
2019/06/05	10	66.99	6	67.53	66.10	4	2,015	0.20%
2019/06/04	7	67.99	0	0.00	67.70	7	2,164	0.32%
2019/05/31	5	68.40	0	0.00	68.60	5	2,187	0.23%
2019/05/30	4	68.30	1	68.70	68.90	3	2,231	0.13%
2019/05/28	1	67.40	2	68.65	68.90	-1	2,292	-0.04%
2019/05/27	1	65.80	1	66.20	66.20	0	2,289	0.00%
2019/05/24	0	0.00	1	66.80	65.30	-1	2,301	-0.04%
2019/05/17	1	65.80	1	66.20	64.40	0	2,356	0.00%
2019/05/15	4	66.48	14	66.12	66.00	-10	2,369	-0.42%
2019/05/14	15	64.39	3	65.30	65.30	12	2,374	0.51%
2019/05/13	2	65.75	4	69.00	65.00	-2	2,366	-0.08%
2019/05/10	5	73.62	0	0.00	71.20	5	2,312	0.22%
2019/05/09	8	78.09	3	76.60	76.40	5	2,228	0.22%
2019/05/08	0	0.00	1	77.90	78.00	-1	2,178	-0.05%
2019/05/02	2	75.90	2	78.40	77.90	0	2,177	0.00%
2019/04/30	1	75.00	0	0.00	75.50	1	2,145	0.05%
2019/04/26	1	74.30	0	0.00	74.50	1	2,409	0.04%
2019/04/23	1	74.00	0	0.00	74.10	1	2,539	0.04%
2019/04/19	5	74.80	0	0.00	73.90	5	2,553	0.20%
2019/04/18	0	0.00	1	74.60	74.60	-1	2,593	-0.04%
2019/04/17	0	0.00	2	75.80	75.80	-2	2,619	-0.08%
2019/04/16	3	75.47	4	75.10	75.80	-1	2,659	-0.04%
2019/04/15	0	0.00	2	75.55	75.20	-2	2,663	-0.08%
2019/04/11	1	76.80	1	76.50	76.40	0	2,660	0.00%
2019/04/08	1	79.60	0	0.00	78.60	1	2,744	0.04%
2019/04/02	1	78.00	0	0.00	77.30	1	2,723	0.04%
2019/04/01	0	0.00	15	77.91	77.50	-15	2,722	-0.55%
2019/03/29	1	77.50	0	0.00	77.50	1	2,721	0.04%
2019/03/28	15	76.66	0	0.00	76.00	15	2,744	0.55%
2019/03/27	0	0.00	1	76.60	76.60	-1	2,763	-0.04%
2019/03/25	0	77.10	0	0.00	76.40	0	2,851	0.00%
2019/03/22	5	78.40	4	79.50	78.10	1	2,902	0.03%
2019/03/21	35	81.79	44	81.74	79.20	-9	2,870	-0.31%
2019/03/20	0	0.00	1	78.00	78.50	-1	2,721	-0.04%
2019/03/19	1	77.50	0	0.00	77.50	1	2,731	0.04%
2019/03/18	0	0.00	1	77.40	77.30	-1	2,780	-0.04%
2019/03/15	8	78.78	19	77.93	77.30	-11	2,810	-0.39%
2019/03/14	2	78.80	3	78.80	78.50	-1	2,825	-0.04%
2019/03/13	13	79.00	1	78.60	78.30	12	2,905	0.41%
2019/03/12	4	78.75	1	78.00	77.60	3	2,904	0.10%
2019/03/11	7.1	77.58	3	78.13	78.30	4.1	2,904	0.14%
2019/03/08	7	77.43	5	77.24	76.60	2	2,901	0.07%
2019/03/05	12	77.47	24	77.12	75.80	-12	2,873	-0.42%
2019/03/04	18	76.26	10	75.70	76.30	8	2,850	0.28%
2019/02/27	4	74.65	10	74.69	74.40	-6	2,825	-0.21%
2019/02/25	0	0.00	3	73.90	73.90	-3	2,855	-0.11%
2019/02/22	0	0.00	2	74.00	73.80	-2	2,901	-0.07%
2019/02/21	0	0.00	1	74.00	73.80	-1	2,933	-0.03%
2019/02/20	1	73.00	0	0.00	72.80	1	2,975	0.03%
2019/02/18	0	0.00	2	71.70	71.50	-2	3,041	-0.07%
2019/02/13	10	72.90	0	0.00	73.80	10	3,155	0.32%
2019/02/12	0	0.00	2	74.00	73.30	-2	3,316	-0.06%
2019/02/11	0	0.00	1	75.00	75.00	-1	3,353	-0.03%
2019/01/28	3	75.53	0	0.00	75.50	3	3,617	0.08%
2019/01/25	3	76.33	0	0.00	76.30	3	3,645	0.08%
2019/01/23	0	0.00	1	78.30	78.30	-1	3,698	-0.03%
2019/01/21	1	77.00	4	76.90	77.30	-3	3,709	-0.08%
2019/01/18	12	79.74	14	80.10	77.20	-2	3,689	-0.05%
2019/01/17	5	77.06	4	76.78	78.40	1	3,472	0.03%
2019/01/15	0	0.00	1	74.30	74.40	-1	3,390	-0.03%
2019/01/11	2	73.00	3	73.50	73.50	-1	3,444	-0.03%
2019/01/10	1	73.70	0	0.00	73.70	1	3,425	0.03%
2019/01/09	0	0.00	3	77.00	76.70	-3	3,393	-0.09%
2019/01/08	0	0.00	16	76.99	76.10	-16	3,392	-0.47%
2019/01/07	1	75.60	1	76.00	75.80	0	3,376	0.00%
2019/01/03	0	0.00	11	75.01	74.40	-11	3,460	-0.32%
2019/01/02	0	0.00	4	75.00	74.80	-4	3,470	-0.12%
2018/12/28	3	76.27	2	75.00	75.00	1	3,484	0.03%
2018/12/27	1	77.10	0	0.00	76.50	1	3,484	0.03%
2018/12/21	6	75.68	1	74.40	76.10	5	3,426	0.15%
2018/12/20	1	75.30	2	74.50	73.90	-1	3,477	-0.03%
2018/12/19	2	75.00	1	74.60	74.80	1	3,462	0.03%
2018/12/18	2	78.35	2	77.40	77.70	0	3,436	0.00%
2018/12/17	2	79.70	0	0.00	78.70	2	3,408	0.06%
2018/12/14	0	0.00	10	78.10	78.10	-10	3,350	-0.30%
2018/12/13	5	78.32	0	0.00	77.80	5	3,345	0.15%
2018/12/12	0	0.00	3	78.83	78.10	-3	3,326	-0.09%
2018/12/11	15	79.07	15	79.20	78.20	0	3,336	0.00%
2018/12/10	0	0.00	9	76.62	77.00	-9	3,333	-0.27%
2018/12/06	4	72.70	1	73.00	73.00	3	3,261	0.09%
2018/12/05	4	76.25	0	0.00	78.00	4	3,165	0.13%
2018/12/04	12	77.68	0	0.00	77.10	12	3,163	0.38%
2018/11/30	1	75.80	2	75.10	76.00	-1	3,114	-0.03%
2018/11/29	2	75.90	0	0.00	74.30	2	3,089	0.06%
2018/11/28	8	73.09	6	73.83	74.00	2	3,045	0.07%
2018/11/27	7	71.59	9	72.02	72.10	-2	2,998	-0.07%
2018/11/26	10	71.00	0	0.00	71.50	10	2,978	0.34%
2018/11/22	31	70.54	30	71.91	69.30	1	3,072	0.03%
2018/11/21	2	71.00	2	71.20	71.70	0	3,042	0.00%
2018/11/20	1	68.50	1	69.40	69.60	0	2,999	0.00%
2018/11/19	0	0.00	2	68.65	69.30	-2	2,978	-0.07%
2018/11/16	1	67.70	1	66.80	66.80	0	2,939	0.00%
2018/11/15	2	66.60	2	67.10	67.10	0	2,920	0.00%
2018/11/14	1	65.50	0	0.00	65.50	1	2,898	0.03%
2018/11/13	0	0.00	2	65.05	66.20	-2	2,870	-0.07%
2018/11/12	1	64.50	0	0.00	64.40	1	2,895	0.03%
2018/11/09	24	65.59	21	65.35	65.30	3	2,911	0.10%
2018/11/08	0	0.00	5.6	64.03	63.20	-5.6	2,768	-0.20%
2018/11/07	2	62.50	2	62.80	64.20	0	2,763	0.00%
2018/11/06	5	62.78	3	61.73	61.50	2	2,824	0.07%
2018/11/05	0	0.00	8	62.28	61.60	-8	3,068	-0.26%
2018/11/01	6	58.72	1	59.30	59.10	5	3,096	0.16%
2018/10/31	3	55.50	4	55.88	56.90	-1	3,100	-0.03%
2018/10/30	0	0.00	1	51.80	52.00	-1	3,059	-0.03%
2018/10/29	0	0.00	1	53.30	53.20	-1	3,073	-0.03%
2018/10/25	2	55.00	2	54.90	55.10	0	3,081	0.00%
2018/10/24	12	56.86	4	56.25	56.60	8	3,095	0.26%
2018/10/23	4	57.60	0	0.00	57.60	4	3,109	0.13%
2018/10/22	10	57.85	5	58.54	59.50	5	3,102	0.16%
2018/10/19	4	54.80	0	0.00	55.90	4	3,074	0.13%
2018/10/17	0	0.00	3	56.87	56.70	-3	3,122	-0.10%
2018/10/16	0	0.00	1	56.40	55.70	-1	3,129	-0.03%
2018/10/15	7	54.80	0	0.00	54.50	7	3,111	0.23%
2018/10/12	37	53.63	59	54.04	54.20	-22	3,089	-0.71%
2018/10/11	0	0.00	2	58.10	57.70	-2	3,012	-0.07%
2018/10/09	0	0.00	1	63.80	64.10	-1	3,001	-0.03%
2018/10/08	0	0.00	8	61.69	62.80	-8	2,996	-0.27%
2018/10/05	11	63.21	0	0.00	62.80	11	3,024	0.36%
2018/10/04	0	0.00	2	67.60	67.00	-2	3,004	-0.07%
2018/10/03	0	0.00	1	68.30	67.90	-1	3,015	-0.03%
2018/10/01	2	69.25	0	0.00	69.10	2	3,091	0.06%
2018/09/27	14	71.37	6	71.05	69.80	8	3,194	0.25%
2018/09/25	1	67.80	5	69.10	68.00	-4	3,177	-0.13%
2018/09/20	5	67.40	1	67.30	67.30	4	3,181	0.13%
2018/09/19	2	68.70	1	69.10	69.00	1	3,195	0.03%
2018/09/17	4	70.05	5	69.14	68.80	-1	3,239	-0.03%
2018/09/14	2	68.25	1	68.20	68.70	1	3,239	0.03%
2018/09/07	5	65.80	3	66.33	66.60	2	3,380	0.06%
2018/09/03	1	68.60	1	68.30	68.00	0	4,216	0.00%
2018/08/29	3	67.37	0	0.00	69.20	3	4,462	0.07%
2018/08/24	0	0.00	2	72.60	72.60	-2	4,492	-0.04%
2018/08/21	0	0.00	1	76.50	76.50	-1	4,873	-0.02%
2018/08/17	2	76.90	2	77.00	74.70	0	5,578	0.00%
2018/08/15	9	75.79	12	75.53	75.30	-3	5,826	-0.05%
2018/08/14	2	74.60	2	75.00	75.30	0	6,040	0.00%
2018/08/13	1	74.50	1	74.50	74.20	0	6,279	0.00%
2018/08/10	27	76.78	22	76.66	72.10	5	6,857	0.07%
2018/08/09	8	75.70	2	75.70	75.70	6	6,825	0.09%
2018/08/08	0	0.00	5	75.18	74.50	-5	6,894	-0.07%
2018/08/07	1	72.80	1	73.50	73.90	0	6,879	0.00%
2018/08/03	1	71.30	1	71.50	71.60	0	6,880	0.00%
2018/07/31	0	0.00	8	71.59	71.40	-8	7,005	-0.11%
2018/07/30	1	71.40	6	70.52	70.40	-5	7,019	-0.07%
2018/07/26	3	70.10	3	69.70	70.20	0	7,211	0.00%
2018/07/25	3	70.13	2	69.65	69.40	1	7,276	0.01%
2018/07/24	7	68.67	5	68.28	68.90	2	7,359	0.03%
2018/07/23	0	0.00	3	66.63	66.50	-3	7,377	-0.04%
2018/07/20	3	68.37	3	68.83	68.10	0	7,387	0.00%
2018/07/19	2	69.20	2	69.05	69.10	0	7,408	0.00%
2018/07/18	3	69.73	2	70.00	68.70	1	7,475	0.01%
2018/07/17	1	70.80	1	70.70	69.50	0	7,488	0.00%
2018/07/16	1	70.60	1	71.10	70.50	0	7,516	0.00%
2018/07/13	7	71.56	3	71.10	70.90	4	7,530	0.05%
2018/07/12	6	70.12	5	69.96	69.60	1	7,555	0.01%
2018/07/10	1	69.70	6	69.28	70.20	-5	7,735	-0.06%
2018/07/06	5	67.24	4	67.05	68.50	1	7,741	0.01%
2018/07/05	7	68.03	3	69.20	66.10	4	7,699	0.05%
2018/07/04	17	71.66	3	71.90	70.40	14	7,711	0.18%
2018/07/02	2	76.05	0	0.00	75.00	2	7,740	0.03%
2018/06/29	0	0.00	2	76.90	77.30	-2	7,766	-0.03%
2018/06/28	0	0.00	1	76.40	75.20	-1	7,827	-0.01%
2018/06/26	8	75.70	8	75.50	77.00	0	7,873	0.00%
2018/06/21	1	76.00	0	0.00	75.80	1	7,918	0.01%
2018/06/20	0	0.00	3	75.30	75.30	-3	7,923	-0.04%
2018/06/19	0	0.00	1	77.50	77.50	-1	7,879	-0.01%
2018/06/15	1	78.70	0	0.00	79.30	1	7,875	0.01%
2018/06/14	8	82.19	12	82.50	79.00	-4	7,838	-0.05%
2018/06/13	36	81.20	36	82.27	82.70	0	7,564	0.00%
2018/06/12	13	78.52	13	77.98	77.70	0	7,416	0.00%
2018/06/11	2	77.50	2	78.50	77.70	0	7,395	0.00%
2018/06/08	3	79.80	5	79.38	79.30	-2	7,358	-0.03%
2018/06/07	3	80.43	1	79.00	79.00	2	7,350	0.03%
2018/06/06	5	79.02	5	80.18	81.00	0	7,473	0.00%
2018/06/04	4	78.65	2	78.85	77.90	2	7,364	0.03%
2018/06/01	2	76.90	2	77.30	77.50	0	7,330	0.00%
2018/05/31	2	78.20	3	78.80	76.60	-1	7,360	-0.01%
2018/05/30	6	78.05	16	77.29	78.30	-10	7,275	-0.14%
2018/05/29	12	78.38	5	80.40	77.70	7	7,266	0.10%
2018/05/28	7	83.29	8	83.76	80.70	-1	7,153	-0.01%
2018/05/25	44	82.34	50	82.54	82.00	-6	6,946	-0.09%
2018/05/24	58	78.97	73	79.28	78.90	-15	6,501	-0.23%
2018/05/23	12	77.33	1	78.20	77.70	11	6,350	0.17%
2018/05/22	28	77.80	19	77.98	77.80	9	6,445	0.14%
2018/05/21	36	78.90	134	79.00	76.00	-98	6,596	-1.49%	大賣/
2018/05/18	169	77.57	57	78.26	77.00	112	6,560	1.71%	大買/鉅額交易
2018/05/17	1	72.50	12	74.13	75.00	-11	5,997	-0.18%
2018/05/16	49	67.85	54	68.20	68.20	-5	5,804	-0.09%
2018/05/15	1	64.80	0	0.00	65.30	1	5,714	0.02%
2018/05/14	1	65.30	0	0.00	64.30	1	5,849	0.02%
2018/05/11	0	0.00	1	66.10	65.30	-1	5,881	-0.02%
2018/05/10	8	65.80	19	65.73	65.30	-11	5,889	-0.19%
2018/05/09	3	62.00	3	61.63	61.90	0	5,813	0.00%
2018/05/08	4	61.15	2	61.00	61.00	2	5,856	0.03%
2018/05/07	3	60.60	10	60.52	60.50	-7	5,994	-0.12%
2018/05/04	2	62.55	1	62.60	61.30	1	6,015	0.02%
2018/05/03	11	64.75	84	64.25	62.50	-73	6,039	-1.21%
2018/05/02	5	66.06	22	66.01	64.40	-17	6,126	-0.28%
2018/04/30	2	65.35	8	65.50	65.60	-6	6,211	-0.10%
2018/04/27	1	60.50	0	0.00	59.70	1	6,243	0.02%
2018/04/26	1	62.60	4	60.23	59.70	-3	6,375	-0.05%
2018/04/24	3	61.80	0	0.00	60.90	3	6,863	0.04%
2018/04/19	12	65.77	0	0.00	65.00	12	7,113	0.17%
2018/04/18	7	63.51	1	63.80	65.30	6	7,182	0.08%
2018/04/17	3	64.17	6	63.83	62.70	-3	7,295	-0.04%
2018/04/16	1	69.00	0	0.00	68.60	1	7,952	0.01%
2018/04/13	3	71.23	0	0.00	71.00	3	8,232	0.04%
2018/04/12	1	71.60	10	71.41	71.20	-9	8,421	-0.11%
2018/04/11	28	74.01	0	0.00	73.40	28	8,610	0.33%
2018/04/09	0	0.00	3	79.07	78.60	-3	9,170	-0.03%
2018/04/03	4	76.55	1	77.30	77.60	3	9,399	0.03%
2018/04/02	0	0.00	30	77.30	75.20	-30	9,485	-0.32%
2018/03/31	26	79.28	28	79.14	77.80	-2	9,577	-0.02%
2018/03/30	63	77.44	65	78.08	77.90	-2	9,588	-0.02%
2018/03/27	2	76.50	2	75.50	75.50	0	10,046	0.00%
2018/03/26	3	72.83	8	73.43	75.40	-5	10,346	-0.05%
2018/03/22	1	75.50	0	0.00	73.90	1	10,999	0.01%
2018/03/21	4	75.05	2	75.75	75.00	2	11,374	0.02%
2018/03/20	2	76.40	0	0.00	76.20	2	11,874	0.02%
2018/03/19	1	78.00	2	78.35	77.60	-1	12,290	-0.01%
2018/03/16	69	77.92	74	78.57	77.10	-5	12,824	-0.04%
2018/03/15	4	75.05	0	0.00	74.60	4	13,107	0.03%
2018/03/14	1	74.70	34	74.55	74.50	-33	13,477	-0.24%
2018/03/13	1	74.10	36	74.25	74.00	-35	13,774	-0.25%
2018/03/12	143	76.03	43	74.94	74.30	100	14,048	0.71%	大買/
2018/03/09	0	0.00	20	71.10	71.10	-20	14,149	-0.14%
2018/03/08	0	0.00	16	70.46	70.80	-16	14,178	-0.11%
2018/03/07	0	0.00	2	69.80	69.40	-2	14,177	-0.01%
2018/03/06	23	69.82	27	69.91	70.30	-4	14,184	-0.03%
2018/03/05	0	0.00	2	70.00	70.70	-2	14,144	-0.01%
2018/03/02	32	73.25	46	73.00	72.10	-14	14,190	-0.10%
2018/03/01	23	72.06	30	72.02	72.00	-7	14,156	-0.05%
2018/02/27	0	0.00	15	71.33	71.10	-15	14,174	-0.11%
2018/02/26	1	72.80	16	71.76	71.30	-15	14,159	-0.11%
2018/02/23	21	71.94	37	71.92	72.30	-16	14,191	-0.11%
2018/02/22	5	69.50	15	71.50	71.30	-10	14,195	-0.07%
2018/02/21	110	72.37	71	72.39	71.10	39	14,417	0.27%	大買/
2018/02/12	71	78.77	51	78.06	74.90	20	14,270	0.14%
2018/02/09	24	79.78	10	77.00	80.70	14	14,139	0.10%
2018/02/08	14	79.32	11	82.38	79.80	3	14,146	0.02%
2018/02/07	20	84.33	31	83.66	82.10	-11	14,362	-0.08%
2018/02/06	1	80.00	11	82.62	82.60	-10	14,472	-0.07%
2018/02/05	2	80.80	0	0.00	86.40	2	14,630	0.01%
2018/02/02	6	84.15	16	84.10	83.50	-10	14,973	-0.07%
2018/02/01	7	84.07	0	0.00	83.50	7	15,549	0.05%
2018/01/31	5	82.84	4	82.78	83.10	1	15,887	0.01%
2018/01/30	1	87.30	2	85.60	83.50	-1	16,088	-0.01%
2018/01/29	0	0.00	10	86.70	87.70	-10	15,949	-0.06%
2018/01/26	1	87.40	13	87.82	86.70	-12	15,963	-0.08%
2018/01/25	10	89.07	37	90.46	86.70	-27	16,193	-0.17%
2018/01/24	13	88.68	13	88.25	89.00	0	15,973	0.00%
2018/01/22	0	0.00	6	87.28	86.50	-6	15,761	-0.04%
2018/01/19	5	86.32	6	86.22	86.50	-1	15,617	-0.01%
2018/01/18	19	85.61	9	85.90	85.30	10	15,479	0.06%
2018/01/17	0	0.00	3	82.27	81.80	-3	15,219	-0.02%
2018/01/16	4	81.18	8	80.40	81.90	-4	15,274	-0.03%
2018/01/15	0	0.00	1	82.00	82.80	-1	15,235	-0.01%
2018/01/11	2	83.10	8	82.24	81.50	-6	15,228	-0.04%
2018/01/10	151	84.13	125	85.82	83.00	26	15,164	0.17%	大買/大賣/
2018/01/09	175	85.30	166	85.22	85.00	9	14,413	0.06%	大買/大賣/
2018/01/08	4	94.98	59	95.99	94.20	-55	14,090	-0.39%
2018/01/05	11	94.03	64	94.10	93.90	-53	13,981	-0.38%
2018/01/04	8	90.99	10	91.19	92.30	-2	13,846	-0.01%
2018/01/03	46	94.65	50	94.51	89.70	-4	13,736	-0.03%
2018/01/02	34	86.23	56	87.32	92.70	-22	13,457	-0.16%