橘子 (6180)-凱基-嘉義券商分點個股進出

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
86.4
漲跌
▲0.1
漲幅
+0.12%
成交量
1,865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(已收盤)

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

橘子 (6180)籌碼相關－凱基-嘉義券商分點個股進出

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

凱基-嘉義券商分點個股進出
凱基-嘉義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
2024/06/11	0.1	82.90	0	0.00	82.50	0.1	1,489	0.00%
2024/06/07	3	84.37	2	84.30	84.90	1	1,480	0.07%
2024/06/06	0	0.00	8	84.11	84.80	-8	1,515	-0.53%
2024/06/04	2	86.50	7	85.43	86.50	-5	1,595	-0.31%
2024/06/03	10	84.78	0	0.00	85.00	10	1,590	0.63%
2024/05/30	5	84.64	0	0.00	84.10	5	1,574	0.32%
2024/05/29	0	0.00	1	83.80	84.30	-1	1,524	-0.07%
2024/05/28	0.1	81.90	1	81.80	81.40	-0.9	1,506	-0.06%
2024/05/22	2	84.30	0	0.00	84.60	2	1,476	0.14%
2024/05/21	0	0.00	1	83.90	84.40	-1	1,474	-0.07%
2024/05/20	0	0.00	1	83.90	83.90	-1	1,469	-0.07%
2024/05/17	1	84.60	0	0.00	84.40	1	1,466	0.07%
2024/05/16	1	83.61	1	84.10	84.70	0	1,457	0.00%
2024/05/15	0.3	84.40	1	84.40	84.20	-0.7	1,438	-0.05%
2024/05/14	3	87.07	0	0.00	87.50	3	1,416	0.21%
2024/05/13	2	82.90	7	83.40	83.50	-5	1,304	-0.38%
2024/05/10	4	81.40	3.2	81.37	82.00	0.8	1,316	0.06%
2024/05/09	6	82.13	5	81.50	81.10	1	1,389	0.07%
2024/05/08	0	0.00	1	79.80	80.40	-1	1,434	-0.07%
2024/05/07	2	78.60	0	0.00	78.70	2	1,421	0.14%
2024/05/06	0.2	78.90	0	0.00	77.90	0.2	1,402	0.01%
2024/05/03	0	0.00	1	80.00	79.70	-1	1,338	-0.07%
2024/04/29	0	0.00	1	76.70	75.80	-1	1,290	-0.08%
2024/04/26	0	0.00	10	73.90	74.00	-10	1,279	-0.78%
2024/04/25	0	0.00	1	72.80	72.20	-1	1,273	-0.08%
2024/04/24	0	0.00	2	72.20	72.10	-2	1,278	-0.16%
2024/04/22	0	0.00	0	71.30	70.80	0	1,286	0.00%
2024/04/19	1	70.00	1	70.50	70.50	0	1,289	0.00%
2024/04/15	9	73.68	0	0.00	73.10	9	1,275	0.71%
2024/04/12	2	74.70	0	0.00	74.70	2	1,275	0.16%
2024/04/11	3	74.60	0	0.00	75.30	3	1,282	0.23%
2024/03/29	0	0.00	2	72.30	72.80	-2	1,374	-0.15%
2024/03/27	0	0.00	0	72.70	73.30	0	1,383	0.00%
2024/03/25	0	0.00	0	73.80	73.50	0	1,374	0.00%
2024/03/15	0	0.00	1	74.00	73.90	-1	1,420	-0.07%
2024/03/12	0	0.00	1	77.30	76.90	-1	1,427	-0.07%
2024/03/11	1	76.80	1	75.40	76.70	0	1,408	0.00%
2024/03/05	1	71.40	4	72.00	71.90	-3	1,432	-0.21%
2024/03/01	0	71.00	0	0.00	70.60	0	1,466	0.00%
2024/02/23	0	70.80	0	0.00	70.00	0	1,453	0.00%
2024/02/22	0	70.70	0	0.00	70.50	0	1,455	0.00%
2024/02/21	0	71.00	0	0.00	70.50	0	1,455	0.00%
2024/02/20	0	71.30	0	0.00	70.40	0	1,453	0.00%
2024/02/16	0	71.95	1	71.40	71.90	-1	1,430	-0.07%
2024/02/15	5	68.16	0	0.00	71.30	5	1,419	0.35%
2024/02/05	1	74.80	0	0.00	74.90	1	1,361	0.07%
2024/02/01	0	77.10	1	76.90	77.80	-1	1,290	-0.08%
2024/01/29	0	0.00	1	73.80	73.40	-1	1,086	-0.09%
2024/01/26	1	73.80	0	0.00	73.50	1	1,082	0.09%
2024/01/25	0	75.00	0	0.00	73.50	0	1,076	0.00%
2024/01/24	1	76.40	1	76.30	75.00	0	1,060	0.00%
2024/01/22	2	75.70	1	76.00	75.70	1	1,013	0.10%
2024/01/17	0	73.70	0	0.00	73.90	0	985	0.00%
2024/01/16	0	74.05	10	74.00	73.60	-10	979	-1.02%
2024/01/15	0	74.70	0	0.00	73.90	0	976	0.00%
2024/01/12	1	74.40	0	0.00	74.20	1	975	0.10%
2024/01/09	0	0.00	1	73.40	73.80	-1	962	-0.10%
2024/01/04	2	76.50	1	75.40	74.80	1	943	0.11%
2024/01/03	2	75.20	6	76.83	76.90	-4	875	-0.46%
2023/12/21	0	73.00	0	0.00	73.20	0	767	0.00%
2023/12/13	10	76.00	0	0.00	76.00	10	697	1.43%
2023/12/11	0	75.20	0	0.00	76.60	0	663	0.00%
2023/12/01	3	77.90	1	78.77	76.00	2	525	0.38%
2023/11/30	3	76.07	4	76.70	76.80	-1	462	-0.22%
2023/11/29	0	0.00	0.1	73.20	74.40	-0.1	381	-0.03%
2023/11/27	0.1	71.00	0	0.00	70.70	0.1	333	0.03%
2023/11/20	0	70.30	0	0.00	70.60	0	318	0.00%
2023/11/01	0	0.00	1	67.80	67.90	-1	332	-0.30%
2023/10/19	0	0.00	1	65.10	65.10	-1	498	-0.20%
2023/08/24	0	67.20	0	0.00	67.00	0	2,164	0.00%
2023/08/22	1	66.80	0	0.00	66.90	1	2,209	0.05%
2023/08/17	1	66.90	0	0.00	67.10	1	2,222	0.04%
2023/08/16	1	65.00	0	0.00	65.00	1	2,225	0.04%
2023/08/14	0	0.00	1	66.20	66.20	-1	2,240	-0.04%
2023/08/08	1	66.40	0	0.00	67.00	1	2,244	0.04%
2023/08/04	0	0.00	10.5	70.10	70.30	-10.5	2,234	-0.47%
2023/07/27	2	75.40	0	0.00	75.40	2	2,277	0.09%
2023/07/26	0	75.00	0	0.00	74.20	0	2,261	0.00%
2023/07/24	0	0.00	14	74.39	73.70	-14	2,257	-0.62%
2023/07/19	1	77.80	0	0.00	77.20	1	2,234	0.04%
2023/07/18	1	79.10	0	0.00	78.10	1	2,240	0.04%
2023/07/14	10	79.00	0	0.00	78.70	10	2,241	0.45%
2023/07/12	0	0.00	0.1	78.00	77.60	-0.1	2,269	0.00%
2023/07/07	0	0.00	5	79.60	79.70	-5	2,283	-0.22%
2023/07/06	5.1	82.98	6	80.87	80.60	-0.9	2,268	-0.04%
2023/07/05	1	81.70	0	0.00	81.80	1	2,230	0.04%
2023/07/04	5	80.50	0	80.60	80.40	5	2,212	0.23%
2023/07/03	3	80.73	1	80.70	80.70	2	2,216	0.09%
2023/06/30	2	82.60	11	82.26	81.90	-9	2,199	-0.41%
2023/06/29	1	82.70	1	82.10	82.70	0	2,198	0.00%
2023/06/28	0	0.00	1	81.80	82.30	-1	2,201	-0.05%
2023/06/27	17	85.66	6	84.60	83.30	11	2,149	0.51%
2023/06/26	5	82.96	0	0.00	82.50	5	1,945	0.26%
2023/06/20	1.1	82.58	0	0.00	81.40	1.1	1,938	0.05%
2023/06/19	0.2	80.50	0	0.00	81.30	0.2	1,910	0.01%
2023/06/15	1	79.30	0	0.00	79.10	1	1,916	0.05%
2023/06/08	0	0.00	1	82.10	82.20	-1	2,065	-0.05%
2023/06/07	12	84.14	0	0.00	83.80	12	2,133	0.56%
2023/06/05	1	85.20	1	85.00	84.70	0	2,214	0.00%
2023/06/02	12	84.03	13	82.77	83.60	-1	2,178	-0.05%
2023/06/01	2	82.60	5	81.16	81.70	-3	2,047	-0.15%
2023/05/31	1	76.20	0	0.00	77.80	1	1,812	0.06%
2023/05/29	3	75.47	0	0.00	75.50	3	1,780	0.17%
2023/05/26	0	0.00	1	73.80	73.60	-1	1,772	-0.06%
2023/05/25	0	0.00	1	73.90	73.90	-1	1,788	-0.06%
2023/05/17	0.1	73.20	0	0.00	72.80	0.1	2,259	0.00%
2023/05/16	1	72.50	0	0.00	72.50	1	2,460	0.04%
2023/05/15	0.1	72.70	0	0.00	72.40	0.1	2,520	0.00%
2023/05/12	0.1	72.80	0	0.00	72.90	0.1	2,597	0.00%
2023/05/11	1	73.70	1	72.20	72.50	0	2,667	0.00%
2023/05/09	1	75.60	0	0.00	73.20	1	2,837	0.04%
2023/05/05	0	0.00	2.1	74.74	75.00	-2.1	2,882	-0.07%
2023/05/04	3	74.57	0	0.00	74.20	3	2,906	0.10%
2023/04/28	5	72.50	7	73.33	73.80	-2	3,224	-0.06%
2023/04/25	2	71.70	0	72.50	70.30	2	3,309	0.06%
2023/04/24	0	0.00	26	70.94	72.40	-26	3,311	-0.79%
2023/04/21	0	0.00	3	71.37	71.20	-3	3,337	-0.09%
2023/04/19	1	73.70	0	0.00	73.70	1	3,359	0.03%
2023/04/18	2	73.70	0	0.00	73.50	2	3,451	0.06%
2023/04/17	2	75.10	8	74.93	74.70	-6	3,682	-0.16%
2023/04/13	3	73.60	0	0.00	73.20	3	3,871	0.08%
2023/04/12	0	0.00	2	73.80	73.80	-2	3,963	-0.05%
2023/04/07	0	73.15	0	0.00	73.40	0	4,112	0.00%
2023/04/06	1	72.50	0	0.00	72.40	1	4,107	0.02%
2023/03/30	2	72.90	0	0.00	72.90	2	4,087	0.05%
2023/03/29	6	73.63	0	0.00	73.70	6	4,068	0.15%
2023/03/28	5	72.70	0	0.00	72.20	5	4,085	0.12%
2023/03/27	10	73.50	1	74.30	73.00	9	4,079	0.22%
2023/03/24	6	74.20	0	0.00	74.40	6	4,068	0.15%
2023/03/23	0.1	73.10	1	73.50	72.40	-0.9	4,058	-0.02%
2023/03/21	2	73.30	0	0.00	73.30	2	4,038	0.05%
2023/03/16	0	0.00	6	74.22	73.90	-6	4,008	-0.15%
2023/03/15	5	75.98	0	0.00	75.40	5	3,976	0.13%
2023/03/14	12	76.68	12	75.88	75.80	0	4,021	0.00%
2023/03/13	6	77.45	6	77.30	78.60	0	3,978	0.00%
2023/03/10	5	79.26	23	82.49	79.20	-18	3,888	-0.46%
2023/03/09	1	87.80	0	0.00	87.90	1	3,800	0.03%
2023/03/08	3	87.77	19	88.36	87.60	-16	3,853	-0.42%
2023/03/07	3	86.30	4	86.10	85.90	-1	3,739	-0.03%
2023/03/06	0	0.00	2	83.50	85.10	-2	3,652	-0.05%
2023/03/03	0	0.00	2	82.85	83.50	-2	3,624	-0.06%
2023/03/02	0	82.50	0	0.00	81.70	0	3,605	0.00%
2023/03/01	2	82.40	0	0.00	82.20	2	3,596	0.06%
2023/02/24	3	80.77	0	0.00	80.80	3	3,581	0.08%
2023/02/23	2	80.20	8	80.15	80.10	-6	3,607	-0.17%
2023/02/22	6	80.33	0	0.00	80.00	6	3,605	0.17%
2023/02/21	7	82.34	1	83.10	82.50	6	3,568	0.17%
2023/02/20	13	79.82	5	80.50	80.60	8	3,480	0.23%
2023/02/17	2	82.10	0	0.00	82.50	2	3,334	0.06%
2023/02/16	11	81.69	0	0.00	82.20	11	3,319	0.33%
2023/02/15	1	82.10	2	82.35	83.20	-1	3,252	-0.03%
2023/02/14	7	84.29	39.8	84.23	82.80	-32.8	3,121	-1.05%
2023/02/13	6	91.23	2	91.25	92.00	4	2,916	0.14%
2023/02/10	1	89.70	3.7	90.46	89.50	-2.7	2,862	-0.09%
2023/02/09	4	89.85	3	89.77	89.80	1	2,798	0.04%
2023/02/08	2.7	86.17	3	86.77	90.10	-0.3	2,747	-0.01%
2023/02/07	2.4	82.68	0	0.00	83.50	2.4	2,614	0.09%
2023/02/06	13.4	81.90	0	0.00	81.70	13.4	2,564	0.52%
2023/02/03	6	81.95	1	82.10	81.90	5	2,514	0.20%
2023/02/02	1.5	81.80	1	81.70	81.90	0.5	2,467	0.02%
2023/02/01	4.5	80.54	1	80.70	81.80	3.5	2,416	0.14%
2023/01/31	9.5	79.92	3	79.97	80.50	6.5	2,340	0.28%
2023/01/30	1	79.50	1.2	77.75	79.50	-0.2	2,224	-0.01%
2023/01/17	4.5	73.30	4	73.70	73.80	0.5	2,047	0.02%
2023/01/16	1	72.20	0	72.10	72.30	1	1,975	0.05%
2023/01/12	0	0.00	0.2	71.50	71.40	-0.2	1,927	-0.01%
2023/01/10	2	73.00	3	72.87	72.30	-1	1,865	-0.05%
2023/01/09	1	72.50	0	0.00	72.90	1	1,834	0.05%
2023/01/06	8	72.79	12	72.96	73.00	-4	1,800	-0.22%
2023/01/05	13.2	71.42	14	72.60	72.60	-0.8	1,714	-0.05%
2023/01/04	0	0.00	4	71.20	71.20	-4	1,460	-0.27%
2023/01/03	5	69.86	1	72.50	70.10	4	1,397	0.29%
2022/12/30	0	0.00	3	69.37	69.90	-3	1,205	-0.25%
2022/12/29	15	69.42	6	69.20	67.50	9	1,092	0.82%
2022/12/22	0	0.00	8	65.70	65.20	-8	918	-0.87%
2022/12/20	6	67.40	2	66.30	65.20	4	908	0.44%
2022/12/19	4	67.95	0	0.00	68.30	4	876	0.46%
2022/12/14	2	67.60	2	67.30	66.90	0	841	0.00%
2022/12/06	5	68.00	5	68.74	68.10	0	777	0.00%
2022/12/02	1	67.10	0	0.00	67.10	1	713	0.14%
2022/11/30	0	0.00	2	65.90	66.90	-2	657	-0.30%
2022/11/25	0	0.00	1	61.20	60.90	-1	550	-0.18%
2022/11/23	0	0.00	1	61.70	61.10	-1	529	-0.19%
2022/11/22	0	0.00	1	61.00	61.70	-1	524	-0.19%
2022/11/21	2	63.05	1	60.60	60.60	1	513	0.19%
2022/11/18	1	61.80	0	0.00	61.70	1	465	0.21%
2022/11/07	2	58.60	0	0.00	58.30	2	395	0.51%
2022/11/04	4	57.85	4	57.15	56.90	0	383	0.00%
2022/11/03	0	0.00	1	55.00	56.00	-1	366	-0.27%
2022/10/14	1	54.00	0	0.00	53.90	1	383	0.26%
2022/10/13	0	0.00	1	54.00	53.00	-1	388	-0.26%
2022/09/16	0	0.00	1	57.50	57.40	-1	513	-0.19%
2022/09/15	0.1	58.70	0	0.00	57.90	0.1	519	0.01%
2022/09/14	0	0.00	2	57.80	57.90	-2	530	-0.38%
2022/09/13	0	58.80	0	0.00	58.40	0	533	0.00%
2022/09/08	1	58.00	0	0.00	59.70	1	553	0.18%
2022/09/07	0	58.10	0	0.00	57.90	0	560	0.01%
2022/08/17	0	0.00	1	61.80	62.00	-1	868	-0.12%
2022/08/16	0	0.00	1	61.30	61.20	-1	870	-0.11%
2022/07/25	1	59.40	0	0.00	59.80	1	971	0.10%
2022/07/18	1	57.50	1	57.50	57.50	0	1,024	0.00%
2022/07/11	0.1	56.20	0	0.00	55.70	0.1	1,013	0.01%
2022/07/08	0	0.00	1	55.40	55.30	-1	1,011	-0.10%
2022/07/06	0	0.00	26	60.60	59.90	-26	989	-2.63%
2022/07/01	2	61.90	6	62.50	61.10	-4	976	-0.41%
2022/06/21	3	64.60	0	0.00	64.40	3	1,049	0.29%
2022/06/20	0	0.00	4	64.30	63.50	-4	1,054	-0.38%
2022/06/17	0	65.10	0	0.00	65.20	0	1,047	0.00%
2022/06/16	0	0.00	1	67.00	65.50	-1	1,050	-0.10%
2022/06/15	1	67.00	1	66.90	66.90	0	1,058	0.00%
2022/06/10	3	69.33	3	69.30	69.10	0	1,108	0.00%
2022/06/09	5	71.16	1	71.40	70.20	4	1,109	0.36%
2022/06/08	3	70.77	1	70.30	70.80	2	1,156	0.17%
2022/06/07	23	70.00	0	0.00	69.70	23	1,127	2.04%
2022/06/02	2	68.30	0	0.00	68.60	2	1,073	0.19%
2022/05/30	0	0.00	1	67.80	67.70	-1	1,073	-0.09%
2022/05/27	1	67.90	0.1	68.70	67.80	0.9	1,071	0.09%
2022/05/25	0	0.00	0	66.90	68.10	0	1,054	0.00%
2022/05/23	0.1	67.00	5	66.70	66.80	-5	1,028	-0.48%
2022/05/19	5	68.00	0	0.00	68.00	5	1,032	0.48%
2022/05/10	0	0.00	1	65.60	66.20	-1	1,085	-0.09%
2022/05/05	1	67.10	0	0.00	66.50	1	1,168	0.09%
2022/04/26	1	63.80	0	0.00	63.50	1	1,524	0.07%
2022/04/25	1	64.50	0	0.00	64.20	1	1,556	0.06%
2022/04/19	0	0.00	1	65.00	64.50	-1	1,633	-0.06%
2022/04/18	0	0.00	22	64.63	64.60	-22	1,749	-1.26%
2022/04/15	0	0.00	5	65.30	65.40	-5	1,861	-0.27%
2022/04/14	0	0.00	1	66.50	66.20	-1	2,156	-0.05%
2022/04/13	0	67.10	0	0.00	66.30	0	2,279	0.00%
2022/04/12	0	65.00	0	0.00	65.20	0	2,313	0.00%
2022/04/11	0	65.40	0	0.00	65.00	0	2,389	0.00%
2022/04/06	0	0.00	2	68.65	68.20	-2	2,769	-0.07%
2022/03/30	0	0.00	3	69.00	68.80	-3	2,902	-0.10%
2022/03/28	1	67.10	0	0.00	68.00	1	3,022	0.03%
2022/03/25	17	69.18	8	68.88	68.40	9	3,229	0.28%
2022/03/24	11	68.22	0	0.00	68.40	11	3,556	0.31%
2022/03/21	7	67.86	0	0.00	68.00	7	4,523	0.15%
2022/03/17	1	68.39	0.4	67.70	67.60	0.7	4,722	0.01%
2022/03/16	0	0.00	1	67.90	67.30	-1	4,757	-0.02%
2022/03/15	0	0.00	3	66.63	67.00	-3	4,740	-0.06%
2022/03/14	0	0.00	0.1	66.30	66.50	-0.1	4,721	0.00%
2022/03/11	1.1	66.62	0	0.00	66.00	1.1	4,752	0.02%
2022/03/09	0	0.00	5	61.06	61.60	-5	4,681	-0.11%
2022/03/08	1	61.70	0	0.00	60.10	1	4,684	0.02%
2022/03/04	0	0.00	1	63.70	63.40	-1	4,664	-0.02%
2022/03/03	0.1	63.90	0	0.00	63.70	0.1	4,663	0.00%
2022/03/02	0	65.50	0	0.00	64.00	0	4,661	0.00%
2022/02/25	0.1	63.90	0	0.00	63.30	0.1	4,650	0.00%
2022/02/23	0.1	65.40	0	0.00	65.00	0.1	4,628	0.00%
2022/02/17	0.1	66.20	0	0.00	66.50	0.1	4,636	0.00%
2022/02/15	4.9	67.03	6	67.07	67.00	-1.1	4,622	-0.02%
2022/02/09	11	67.98	13	67.72	67.20	-2	4,552	-0.04%
2022/01/26	5	64.58	2	65.10	64.30	3	4,464	0.07%
2022/01/25	1	64.80	10	64.62	64.90	-9	4,440	-0.20%
2022/01/24	2	66.75	1	66.00	65.20	1	4,413	0.02%
2022/01/21	0	0.00	4	67.20	67.30	-4	4,311	-0.09%
2022/01/20	0.1	65.40	1	65.10	65.00	-0.9	4,188	-0.02%
2022/01/19	4.1	65.80	5	66.28	65.40	-1	4,162	-0.02%
2022/01/17	0	0.00	8	63.60	64.00	-8	4,028	-0.20%
2022/01/14	1	63.40	0	0.00	64.30	1	4,008	0.02%
2022/01/12	8	64.55	9	64.93	65.00	-1	3,952	-0.03%
2022/01/11	7	64.44	6	64.10	64.80	1	3,899	0.03%
2022/01/10	4	68.48	2	70.55	67.60	2	3,778	0.05%
2022/01/07	13	71.19	9	71.69	70.10	4	3,661	0.11%
2022/01/06	0	0.00	3.8	70.22	69.70	-3.8	3,361	-0.11%
2022/01/05	4	68.93	2	69.05	69.40	2	3,235	0.06%
2022/01/04	6.1	68.83	0	0.00	68.40	6.1	3,178	0.19%
2022/01/03	15	71.35	10	70.44	70.50	5	3,112	0.16%
2021/12/30	4.1	70.65	3	70.73	70.50	1.1	2,984	0.04%
2021/12/28	1.1	66.93	0	0.00	67.10	1.1	2,704	0.04%
2021/12/27	1	65.90	2	66.30	66.40	-1	2,682	-0.04%
2021/12/24	1	68.20	6	67.75	66.80	-5	2,644	-0.19%
2021/12/23	2.1	68.40	0	0.00	68.30	2.1	2,567	0.08%
2021/12/22	5	68.88	2	68.90	69.10	3	2,496	0.12%
2021/12/21	7.1	69.37	10	70.17	68.60	-2.9	2,412	-0.12%
2021/12/20	21	71.18	6	72.15	70.40	15	2,188	0.69%
2021/12/17	18.1	70.64	19	70.77	71.10	-0.9	1,816	-0.05%
2021/12/16	13.2	69.06	17	68.92	68.80	-3.8	1,375	-0.28%
2021/12/15	28	67.58	33	67.54	66.80	-5	1,098	-0.46%
2021/12/14	4	64.83	6	65.13	64.70	-2	813	-0.25%
2021/12/13	3	63.80	0.2	64.50	64.70	2.8	640	0.44%
2021/12/10	0	0.00	3	62.50	63.40	-3	578	-0.52%
2021/12/08	0	0.00	0.6	61.80	61.80	-0.6	505	-0.11%
2021/12/07	2.2	61.95	2	62.25	62.60	0.2	488	0.04%
2021/12/06	0	0.00	1	60.70	61.00	-1	437	-0.23%
2021/11/29	0	0.00	2	59.20	59.00	-2	427	-0.47%
2021/11/26	0	0.00	3	59.60	59.70	-3	427	-0.70%
2021/11/23	0	0.00	4	60.80	60.70	-4	435	-0.92%
2021/11/15	0	0.00	1	59.20	59.10	-1	439	-0.23%
2021/11/10	1	58.50	0	0.00	58.50	1	463	0.22%
2021/11/01	1	59.00	0	0.00	59.00	1	479	0.21%
2021/10/27	0	0.00	3	56.53	56.40	-3	471	-0.64%
2021/10/26	0	0.00	2	56.40	56.30	-2	478	-0.42%
2021/10/13	2	55.95	0	0.00	55.30	2	580	0.34%
2021/10/01	1	55.70	7	55.60	55.60	-6	666	-0.90%
2021/09/29	0	0.00	1	56.50	56.50	-1	676	-0.15%
2021/09/28	2	57.40	0	0.00	57.00	2	685	0.29%
2021/09/24	2	57.60	0	0.00	57.40	2	734	0.27%
2021/09/22	0	0.00	1	56.10	56.00	-1	750	-0.13%
2021/09/07	7	58.10	0	0.00	58.10	7	881	0.79%
2021/09/06	0	0.00	1	59.10	58.60	-1	885	-0.11%
2021/09/03	2	59.35	0	0.00	59.50	2	887	0.23%
2021/09/01	0	0.00	14	59.10	59.20	-14	951	-1.47%
2021/08/31	0	0.00	75	59.05	59.20	-75	973	-7.70%
2021/08/30	0.1	59.60	0	0.00	59.50	0.1	1,034	0.01%
2021/08/19	1	60.80	0	0.00	60.20	1	1,132	0.09%
2021/08/17	0	0.00	1	61.20	61.20	-1	1,229	-0.08%
2021/08/10	0	0.00	1	64.60	63.60	-1	1,830	-0.05%
2021/07/29	0.1	64.50	0	0.00	64.20	0.1	2,075	0.00%
2021/07/27	0	0.00	2	65.00	64.00	-2	2,079	-0.10%
2021/07/16	1	65.00	0	0.00	65.10	1	2,065	0.05%
2021/07/14	0	0.00	1	64.30	64.20	-1	2,013	-0.05%
2021/07/12	0	0.00	2	64.10	63.80	-2	2,013	-0.10%
2021/07/08	0.1	63.60	1	63.80	63.60	-0.9	2,024	-0.05%
2021/07/07	1	63.90	0	0.00	63.80	1	2,026	0.05%
2021/07/05	2	64.75	0	0.00	64.70	2	2,030	0.10%
2021/07/02	0	0.00	1	64.60	64.40	-1	2,031	-0.05%
2021/06/29	0	0.00	2	63.90	63.60	-2	2,019	-0.10%
2021/06/28	1	64.40	0	0.00	64.20	1	2,045	0.05%
2021/06/25	0	0.00	5	64.60	64.30	-5	2,055	-0.24%
2021/06/23	0	0.00	3	64.33	64.30	-3	2,060	-0.15%
2021/06/22	7	65.79	6	65.73	64.20	1	2,052	0.05%
2021/06/18	6	63.58	0	0.00	63.40	6	2,014	0.30%
2021/06/11	1	63.90	0	0.00	63.90	1	2,037	0.05%
2021/06/09	2	65.10	6	65.98	65.00	-4	2,014	-0.20%
2021/06/07	3	64.67	0	0.00	65.80	3	1,965	0.15%
2021/06/01	0.1	64.80	0	0.00	64.50	0.1	1,854	0.01%
2021/05/27	1.1	64.60	2	64.20	64.20	-0.9	1,827	-0.05%
2021/05/25	3.2	65.37	1	65.70	66.60	2.2	1,733	0.12%
2021/05/24	4	66.70	9	67.50	66.10	-5	1,688	-0.30%
2021/05/21	9	66.76	0	0.00	66.90	9	1,624	0.55%
2021/05/19	2	65.80	2	66.40	65.50	0	1,480	0.00%
2021/05/18	4	66.75	8	65.83	66.70	-4	1,390	-0.29%
2021/05/17	9	66.08	13	65.49	66.60	-4	1,106	-0.36%
2021/05/14	1	60.50	0	0.00	60.60	1	920	0.11%
2021/05/13	0	0.00	1	59.90	60.90	-1	914	-0.11%
2021/05/12	2	60.00	0	0.00	60.20	2	904	0.22%
2021/05/10	89	63.90	0	0.00	63.90	89	878	10.13%
2021/05/07	2	63.55	0	0.00	63.80	2	881	0.23%
2021/05/06	1	62.90	0	0.00	62.40	1	882	0.11%
2021/05/05	0	0.00	1	62.90	62.80	-1	886	-0.11%
2021/05/04	1	61.90	5	62.32	62.40	-4	891	-0.45%
2021/04/22	0	0.00	1	65.00	64.70	-1	975	-0.10%
2021/04/20	4	65.90	0	0.00	65.90	4	984	0.41%
2021/04/19	0	0.00	3	66.17	66.20	-3	1,020	-0.29%
2021/04/14	3	64.50	0	0.00	64.30	3	1,126	0.27%
2021/04/13	4	65.38	0	0.00	65.00	4	1,181	0.34%
2021/04/08	0	0.00	2	65.80	65.60	-2	1,411	-0.14%
2021/04/07	0	0.00	2	65.50	65.60	-2	1,694	-0.12%
2021/04/06	1	66.70	4	66.15	65.80	-3	1,716	-0.17%
2021/03/31	0	0.00	6	66.67	66.60	-6	1,689	-0.36%
2021/03/30	1	65.90	0	0.00	65.80	1	1,657	0.06%
2021/03/29	1	65.60	0	0.00	65.50	1	1,646	0.06%
2021/03/23	1	66.50	3	65.50	65.50	-2	1,622	-0.12%
2021/03/22	1	65.60	1	65.40	65.60	0	1,611	0.00%
2021/03/17	2	65.00	0	0.00	65.00	2	1,606	0.12%
2021/03/16	0	0.00	1	64.90	64.50	-1	1,628	-0.06%
2021/03/15	0	0.00	1	64.50	64.50	-1	1,624	-0.06%
2021/03/12	8	64.13	0	0.00	64.30	8	1,630	0.49%
2021/03/11	0	0.00	13	64.20	64.10	-13	1,649	-0.79%
2021/03/10	2	63.75	2	64.00	64.00	0	1,665	0.00%
2021/03/04	0	0.00	1	62.70	62.40	-1	1,757	-0.06%
2021/03/03	0	0.00	1	62.50	62.90	-1	1,762	-0.06%
2021/03/02	13	63.20	2	62.80	62.60	11	1,776	0.62%
2021/02/26	1	63.00	3	63.17	63.00	-2	1,782	-0.11%
2021/02/25	1	63.40	9	63.40	63.40	-8	1,802	-0.44%
2021/02/24	0	0.00	2	63.50	63.50	-2	1,833	-0.11%
2021/02/23	5	64.32	4	64.30	64.30	1	1,917	0.05%
2021/02/22	2	64.90	0	0.00	64.70	2	1,962	0.10%
2021/02/19	1	64.20	3	64.20	64.50	-2	1,965	-0.10%
2021/02/18	1	64.00	3	63.70	64.00	-2	1,960	-0.10%
2021/02/17	7	63.36	3	63.30	63.90	4	1,951	0.21%
2021/02/05	0	0.00	11	63.03	63.40	-11	1,948	-0.56%
2021/02/01	0	0.00	1	62.90	62.80	-1	1,966	-0.05%
2021/01/28	1	64.70	0	0.00	64.50	1	1,957	0.05%
2021/01/25	1	66.00	0	0.00	66.30	1	1,938	0.05%
2021/01/22	1	65.00	0	0.00	65.40	1	1,922	0.05%
2021/01/20	1	64.80	0	0.00	64.70	1	1,889	0.05%
2021/01/19	0	0.00	1	66.70	66.10	-1	1,872	-0.05%
2021/01/18	2	66.30	2	66.10	66.70	0	1,858	0.00%
2021/01/15	2	65.75	0	0.00	65.30	2	1,830	0.11%
2021/01/14	5	66.60	0	0.00	66.70	5	1,811	0.28%
2021/01/13	0	0.00	1	66.00	66.00	-1	1,803	-0.06%
2021/01/12	1	65.80	0	0.00	65.50	1	1,783	0.06%
2021/01/08	3	68.23	1	69.00	68.60	2	1,694	0.12%
2021/01/07	1	68.80	0	0.00	69.20	1	1,635	0.06%
2021/01/06	2	71.40	3	69.13	69.40	-1	1,609	-0.06%
2021/01/05	8	71.53	1	72.00	71.30	7	1,542	0.45%
2021/01/04	3	70.20	1	70.00	70.80	2	1,453	0.14%
2020/12/31	13	69.52	0	0.00	69.90	13	1,401	0.93%
2020/12/30	27	69.65	29	70.01	70.10	-2	1,287	-0.16%
2020/12/29	1	65.40	0	0.00	66.20	1	997	0.10%
2020/12/28	1	64.20	0	0.00	64.80	1	968	0.10%
2020/12/18	0	0.00	1	64.70	64.30	-1	988	-0.10%
2020/12/15	1	63.90	0	0.00	64.00	1	1,033	0.10%
2020/12/10	0	0.00	92	65.00	64.70	-92	1,041	-8.84%
2020/12/08	0	0.00	1	67.20	67.20	-1	1,011	-0.10%
2020/12/07	2	67.25	0	0.00	66.80	2	1,012	0.20%
2020/12/02	0	0.00	3	66.87	67.50	-3	932	-0.32%
2020/12/01	1	65.60	0	0.00	65.70	1	914	0.11%
2020/11/30	60	67.00	0	0.00	66.10	60	913	6.57%
2020/11/26	0	0.00	4	66.30	66.90	-4	925	-0.43%
2020/11/24	1	65.80	0	0.00	65.40	1	912	0.11%
2020/11/23	1	67.30	2	67.55	66.80	-1	897	-0.11%
2020/11/20	3	66.13	0	0.00	67.10	3	895	0.34%
2020/11/16	0	0.00	1	63.10	63.00	-1	907	-0.11%
2020/11/12	1	62.60	1	63.00	62.40	0	982	0.00%
2020/11/09	1	62.00	0	0.00	61.80	1	1,054	0.09%
2020/11/06	1	62.50	0	0.00	62.20	1	1,057	0.09%
2020/11/04	1	60.70	0	0.00	60.70	1	1,075	0.09%
2020/10/28	1	61.50	0	0.00	61.60	1	1,197	0.08%
2020/09/25	2	62.65	0	0.00	62.20	2	2,290	0.09%
2020/09/21	1	66.20	0	0.00	67.00	1	2,784	0.04%
2020/09/18	2	68.45	1	68.50	66.00	1	2,818	0.04%
2020/09/16	0.1	67.50	0	0.00	67.50	0.1	2,937	0.00%
2020/09/10	0	0.00	2	66.40	66.20	-2	3,348	-0.06%
2020/09/08	1	67.30	1	66.80	66.50	0	3,428	0.00%
2020/09/07	1	67.10	0	0.00	66.60	1	3,480	0.03%
2020/09/02	0	0.00	2	66.70	66.50	-2	3,710	-0.05%
2020/08/31	1	67.80	0	0.00	67.70	1	3,730	0.03%
2020/08/28	0	0.00	1	68.10	68.00	-1	3,784	-0.03%
2020/08/27	0	0.00	1	69.00	68.60	-1	3,988	-0.03%
2020/08/26	2	69.40	1	70.60	68.80	1	4,086	0.02%
2020/08/25	0	0.00	1	67.90	69.60	-1	4,086	-0.02%
2020/08/24	0	0.00	1	66.50	66.80	-1	4,102	-0.02%
2020/08/21	3	65.40	0	0.00	65.50	3	4,226	0.07%
2020/08/20	8	64.11	1	65.40	63.90	7	4,228	0.17%
2020/08/19	2	70.45	0	0.00	69.80	2	4,160	0.05%
2020/08/17	0	0.00	1	71.10	71.20	-1	4,136	-0.02%
2020/08/14	2	69.85	0	0.00	69.90	2	4,155	0.05%
2020/08/13	1	69.90	0	0.00	69.70	1	4,194	0.02%
2020/08/10	1	69.50	0	0.00	68.60	1	4,306	0.02%
2020/08/07	0	0.00	1	69.90	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%
2020/08/03	1	68.00	10	67.10	68.10	-9	4,519	-0.20%
2020/07/31	10	66.80	0	0.00	66.60	10	4,653	0.21%
2020/07/30	0	0.00	1	67.80	67.60	-1	4,744	-0.02%
2020/07/29	1	67.10	0	0.00	67.90	1	4,741	0.02%
2020/07/28	2	67.25	0	0.00	66.40	2	4,731	0.04%
2020/07/24	1	66.80	0	0.00	66.50	1	4,702	0.02%
2020/07/23	1	70.90	2	69.65	69.50	-1	4,661	-0.02%
2020/07/21	1	70.50	0	0.00	70.50	1	4,689	0.02%
2020/07/20	2	68.80	1	68.60	68.80	1	4,672	0.02%
2020/07/17	2	75.30	2	74.55	73.30	0	4,663	0.00%
2020/07/16	1	74.30	0	0.00	74.30	1	4,623	0.02%
2020/07/14	2	75.50	2	75.90	74.50	0	4,613	0.00%
2020/07/13	2	75.20	1	75.70	76.60	1	4,602	0.02%
2020/07/10	2	74.10	45	75.04	73.50	-43	4,566	-0.94%
2020/07/09	21	77.34	2	76.40	76.20	19	4,497	0.42%
2020/07/08	21	78.02	1	79.00	78.20	20	4,419	0.45%
2020/07/07	1.5	78.17	4	78.70	78.00	-2.5	4,417	-0.06%
2020/07/06	9	81.07	7	81.73	80.70	2	4,331	0.05%
2020/07/03	2	76.00	4	76.75	76.50	-2	4,153	-0.05%
2020/07/02	2	75.30	2	75.30	75.50	0	4,088	0.00%
2020/07/01	0	0.00	1	74.40	74.20	-1	4,022	-0.02%
2020/06/30	4	73.73	22	73.80	73.60	-18	3,903	-0.46%
2020/06/29	1	70.30	2	69.50	70.20	-1	3,721	-0.03%
2020/06/24	5	69.74	3	70.17	69.70	2	3,703	0.05%
2020/06/23	0	0.00	2	68.45	68.20	-2	3,621	-0.06%
2020/06/22	2	68.45	1	69.60	67.80	1	3,592	0.03%
2020/06/19	6	69.75	16	70.15	68.90	-10	3,544	-0.28%
2020/06/18	7	66.26	3	66.57	67.50	4	3,367	0.12%
2020/06/16	9	65.04	3	65.00	64.80	6	3,239	0.19%
2020/06/15	2	64.30	4	64.43	64.20	-2	3,250	-0.06%
2020/06/12	0	0.00	4	62.50	63.00	-4	3,217	-0.12%
2020/06/11	3	63.83	0	0.00	63.40	3	3,183	0.09%
2020/06/10	8	66.58	7	65.89	66.00	1	3,142	0.03%
2020/06/05	30	64.20	0	0.00	64.20	30	3,031	0.99%
2020/06/03	8	67.00	38	66.61	64.50	-30	2,990	-1.00%
2020/06/02	31	65.25	1	63.50	65.30	30	2,782	1.08%
2020/05/29	1	62.30	0	0.00	62.30	1	2,655	0.04%
2020/05/28	13	63.72	10	63.91	61.80	3	2,616	0.11%
2020/05/26	0	0.00	8	62.80	61.60	-8	2,497	-0.32%
2020/05/22	0	0.00	2	62.15	61.00	-2	2,467	-0.08%
2020/05/21	1	63.10	0	0.00	62.60	1	2,445	0.04%
2020/05/20	2	61.70	2	62.05	62.50	0	2,388	0.00%
2020/05/19	1	61.70	1	61.80	61.50	0	2,340	0.00%
2020/05/18	0	0.00	3	62.50	61.80	-3	2,313	-0.13%
2020/05/15	1	61.00	1	60.60	61.10	0	2,245	0.00%
2020/05/14	1	60.00	2	60.30	59.70	-1	2,213	-0.05%
2020/05/13	10	61.80	1	61.80	61.50	9	2,209	0.41%
2020/05/12	4	60.90	9	60.87	61.20	-5	2,145	-0.23%
2020/05/11	6	60.20	3	60.53	60.40	3	2,131	0.14%
2020/05/08	0	0.00	4	60.50	60.40	-4	2,139	-0.19%
2020/05/07	23	61.23	50	61.41	61.80	-27	2,069	-1.30%
2020/05/06	30	57.28	16	57.17	58.10	14	1,943	0.72%
2020/04/29	9	52.30	0	0.00	52.30	9	1,842	0.49%
2020/04/28	1	52.40	2	52.30	52.00	-1	1,845	-0.05%
2020/04/27	1	52.90	1	53.10	52.70	0	1,863	0.00%
2020/04/24	2	52.20	0	0.00	52.70	2	1,842	0.11%
2020/04/22	1	50.50	1	51.40	51.50	0	1,805	0.00%
2020/04/21	2	52.80	0	0.00	51.50	2	1,794	0.11%
2020/04/20	0	0.00	1	53.50	53.50	-1	1,773	-0.06%
2020/04/17	3	53.43	0	0.00	53.00	3	1,762	0.17%
2020/04/16	0	0.00	1	53.80	53.60	-1	1,752	-0.06%
2020/04/15	30	52.40	0	0.00	52.20	30	1,720	1.74%
2020/04/14	0	0.00	1	52.20	52.20	-1	1,712	-0.06%
2020/04/13	0	52.00	0	0.00	51.00	0	1,698	0.00%
2020/04/10	2	51.40	0	0.00	51.70	2	1,680	0.12%
2020/04/09	4	50.80	7	51.20	51.20	-3	1,635	-0.18%
2020/04/08	0	0.00	2	49.83	49.80	-2	1,617	-0.12%
2020/04/07	2	49.75	1	50.00	49.60	1	1,644	0.06%
2020/04/06	3	46.43	2	46.93	49.35	1	1,612	0.06%
2020/04/01	0	0.00	1	45.60	45.60	-1	1,581	-0.06%
2020/03/26	2	42.20	0	0.00	42.50	2	1,553	0.13%
2020/03/23	1	39.80	0	0.00	39.10	1	1,550	0.06%
2020/03/19	0	0.00	1	39.55	39.50	-1	1,500	-0.07%
2020/03/18	1	41.90	0	0.00	41.20	1	1,457	0.07%
2020/03/17	1	43.30	0	0.00	43.00	1	1,447	0.07%
2020/03/16	0	0.00	0.1	45.50	45.00	-0.1	1,425	0.00%
2020/03/13	5	43.75	10	43.94	44.50	-5	1,401	-0.36%
2020/03/12	11	48.60	10	51.63	48.60	1	1,351	0.07%
2020/03/11	1	53.80	0	0.00	53.10	1	1,314	0.08%
2020/03/09	0	0.00	3	57.70	55.30	-3	1,285	-0.23%
2020/03/05	0	0.00	5	58.72	58.50	-5	1,269	-0.39%
2020/03/03	6	59.60	1	59.00	58.10	5	1,269	0.39%
2020/03/02	2	58.25	3	57.90	58.40	-1	1,256	-0.08%
2020/02/27	6	58.13	0	0.00	57.30	6	1,272	0.47%
2020/02/24	2	57.80	0	0.00	57.80	2	1,237	0.16%
2020/02/20	0	0.00	1	59.10	58.40	-1	1,225	-0.08%
2020/02/19	3.1	59.73	0	0.00	58.90	3.1	1,222	0.25%
2020/02/18	1	59.30	1	58.40	59.40	0	1,209	0.00%
2020/02/17	4	59.40	1	58.70	58.90	3	1,195	0.25%
2020/02/14	17	59.58	14	59.91	59.30	3	1,192	0.25%
2020/02/13	2	58.05	4	58.40	58.40	-2	1,121	-0.18%
2020/02/12	4	58.65	2	58.40	58.10	2	1,112	0.18%
2020/02/11	19	57.16	21	57.24	58.20	-2	1,077	-0.19%
2020/02/07	2	53.10	0	0.00	53.40	2	1,035	0.19%
2020/02/03	2	52.25	3	52.60	52.10	-1	991	-0.10%
2020/01/20	0	0.00	2	59.50	59.40	-2	922	-0.22%
2020/01/17	3	59.50	0	0.00	59.50	3	918	0.33%
2020/01/10	0	0.00	2	58.70	58.40	-2	920	-0.22%
2020/01/09	0	0.00	2	58.40	58.10	-2	908	-0.22%
2020/01/07	1	58.70	0	0.00	58.40	1	906	0.11%
2020/01/03	0	0.00	5	59.50	59.40	-5	903	-0.55%
2019/12/31	1	60.70	1	60.00	60.10	0	873	0.00%
2019/12/30	1	59.60	0	0.00	59.20	1	839	0.12%
2019/12/27	1	59.80	0	0.00	59.60	1	833	0.12%
2019/12/26	1	60.10	0	0.00	60.00	1	835	0.12%
2019/12/25	1	60.50	0	0.00	60.10	1	828	0.12%
2019/12/19	1	58.50	0	0.00	58.80	1	787	0.13%
2019/12/18	0	0.00	1	57.40	57.40	-1	768	-0.13%
2019/12/17	1	57.30	0	0.00	57.30	1	771	0.13%
2019/12/12	2	57.70	0	0.00	57.50	2	775	0.26%
2019/12/05	3	58.50	0	0.00	58.40	3	779	0.38%
2019/11/26	2	60.10	2	60.20	59.80	0	796	0.00%
2019/11/20	2	58.80	0	0.00	58.80	2	776	0.26%
2019/11/15	1	59.40	0	0.00	58.90	1	800	0.12%
2019/10/31	0	0.00	1	58.00	57.90	-1	854	-0.12%
2019/10/17	0	0.00	1	58.60	58.90	-1	887	-0.11%
2019/10/08	0	0.00	1	57.00	56.60	-1	977	-0.10%
2019/10/03	0	0.00	1	58.50	58.70	-1	1,101	-0.09%
2019/09/25	1	59.90	0	0.00	59.30	1	1,179	0.08%
2019/09/24	2	59.30	2	59.70	59.60	0	1,189	0.00%
2019/09/18	1	58.50	0	0.00	58.30	1	1,279	0.08%
2019/09/16	0	0.00	10	59.50	59.10	-10	1,388	-0.72%
2019/09/09	2	61.70	70	60.50	60.50	-68	1,531	-4.44%
2019/09/04	0	0.00	1	62.00	61.80	-1	1,655	-0.06%
2019/09/02	0	0.00	1	62.40	63.40	-1	1,691	-0.06%
2019/08/28	0	0.00	1	61.40	61.50	-1	1,707	-0.06%
2019/08/26	1	60.00	1	59.40	59.20	0	1,718	0.00%
2019/08/23	2	60.85	2	60.70	60.70	0	1,721	0.00%
2019/08/22	1	62.00	0	0.00	61.00	1	1,739	0.06%
2019/08/21	4	61.68	2	61.90	61.30	2	1,774	0.11%
2019/08/15	5	61.50	0	0.00	61.20	5	1,779	0.28%
2019/08/14	0	0.00	2	60.95	60.80	-2	1,778	-0.11%
2019/08/12	1	64.50	0	0.00	63.70	1	1,753	0.06%
2019/07/31	0	0.00	1	67.20	67.80	-1	2,078	-0.05%
2019/07/25	1	68.50	1	68.60	68.90	0	2,228	0.00%
2019/07/24	6	67.92	0	0.00	68.00	6	2,220	0.27%
2019/07/23	1	67.80	1	67.80	67.60	0	2,220	0.00%
2019/07/19	1	68.20	5	68.10	68.60	-4	2,211	-0.18%
2019/07/18	2	68.50	2	68.60	68.00	0	2,203	0.00%
2019/07/17	0	0.00	1	68.90	69.00	-1	2,185	-0.05%
2019/07/16	5	68.10	0	0.00	68.20	5	2,160	0.23%
2019/07/12	0	0.00	1	67.50	67.50	-1	2,138	-0.05%
2019/07/11	3	66.63	1	66.60	67.00	2	2,128	0.09%
2019/07/09	0	0.00	1	70.30	70.00	-1	2,063	-0.05%
2019/07/08	1	69.50	0	0.00	69.80	1	2,032	0.05%
2019/07/05	0	0.00	3	68.57	68.60	-3	2,008	-0.15%
2019/07/03	1	67.10	0	0.00	67.10	1	1,994	0.05%
2019/07/02	1	67.70	1	67.50	67.50	0	2,012	0.00%
2019/06/27	1	66.70	4	66.80	66.80	-3	1,987	-0.15%
2019/06/25	2	68.40	2	67.70	67.70	0	1,965	0.00%
2019/06/24	3	68.17	2	69.20	69.20	1	1,935	0.05%
2019/06/21	2	74.20	2	73.50	73.40	0	1,889	0.00%
2019/06/20	0	0.00	10	73.20	73.20	-10	1,840	-0.54%
2019/06/18	1	71.70	5	71.10	71.80	-4	2,009	-0.20%
2019/06/17	1	69.70	10	70.28	70.50	-9	1,990	-0.45%
2019/06/14	1	68.70	0	0.00	68.90	1	1,964	0.05%
2019/06/13	9	68.77	12	69.04	68.80	-3	1,967	-0.15%
2019/06/12	8	69.08	0	0.00	69.70	8	1,949	0.41%
2019/06/10	3	67.93	0	0.00	68.00	3	1,937	0.15%
2019/06/06	2	67.00	0	0.00	67.10	2	1,968	0.10%
2019/06/04	0	0.00	2	67.95	67.70	-2	2,164	-0.09%
2019/06/03	0	0.00	1	68.10	68.20	-1	2,183	-0.05%
2019/05/29	1	68.60	0	0.00	67.60	1	2,294	0.04%
2019/05/28	4	68.60	4	68.70	68.90	0	2,292	0.00%
2019/05/23	10	65.70	1	66.00	65.70	9	2,299	0.39%
2019/05/22	2	65.05	0	0.00	64.60	2	2,302	0.09%
2019/05/17	0	0.00	1	65.00	64.40	-1	2,356	-0.04%
2019/05/16	1	67.00	0	0.00	65.50	1	2,368	0.04%
2019/05/15	1	65.70	0	0.00	66.00	1	2,369	0.04%
2019/05/14	5	64.76	0	0.00	65.30	5	2,374	0.21%
2019/05/13	2	69.00	3	67.60	65.00	-1	2,366	-0.04%
2019/05/10	11	73.83	8	73.05	71.20	3	2,312	0.13%
2019/05/09	1	76.80	15	76.60	76.40	-14	2,228	-0.63%
2019/05/08	0	0.00	7	77.96	78.00	-7	2,178	-0.32%
2019/05/07	3	76.90	3	77.47	77.50	0	2,165	0.00%
2019/05/06	1	75.90	1	76.10	76.10	0	2,197	0.00%
2019/05/03	1	77.10	1	77.60	78.10	0	2,216	0.00%
2019/05/02	0	0.00	2	77.50	77.90	-2	2,177	-0.09%
2019/04/30	0	0.00	1	75.00	75.50	-1	2,145	-0.05%
2019/04/23	3	73.80	1	73.20	74.10	2	2,539	0.08%
2019/04/22	2	73.50	0	0.00	73.50	2	2,534	0.08%
2019/04/19	1	74.90	1	74.70	73.90	0	2,553	0.00%
2019/04/17	0	0.00	0	75.60	75.80	0	2,619	0.00%
2019/04/16	1	75.60	1	75.40	75.80	0	2,659	0.00%
2019/04/15	4	75.15	0	0.00	75.20	4	2,663	0.15%
2019/04/11	1	76.80	3	76.40	76.40	-2	2,660	-0.08%
2019/04/09	1	78.00	0	0.00	78.10	1	2,686	0.04%
2019/04/08	70	79.00	3	78.77	78.60	67	2,744	2.44%
2019/04/03	2	77.75	0	0.00	78.00	2	2,724	0.07%
2019/03/28	1	76.00	0	0.00	76.00	1	2,744	0.04%
2019/03/27	1	76.50	0	0.00	76.60	1	2,763	0.04%
2019/03/26	0	0.00	3	76.30	76.30	-3	2,823	-0.11%
2019/03/25	1	76.80	0	0.00	76.40	1	2,851	0.04%
2019/03/22	8	79.50	11	78.93	78.10	-3	2,902	-0.10%
2019/03/21	28	81.87	29	81.64	79.20	-1	2,870	-0.03%
2019/03/18	1	77.40	2	77.60	77.30	-1	2,780	-0.04%
2019/03/15	15	79.06	17	79.08	77.30	-2	2,810	-0.07%
2019/03/14	1	78.50	0	0.00	78.50	1	2,825	0.04%
2019/03/13	8	78.33	4	78.20	78.30	4	2,905	0.14%
2019/03/12	6	78.72	1	77.90	77.60	5	2,904	0.17%
2019/03/11	1	77.60	5	77.70	78.30	-4	2,904	-0.14%
2019/03/08	47	77.25	40	77.71	76.60	7	2,901	0.24%
2019/03/05	2	76.25	6	77.50	75.80	-4	2,873	-0.14%
2019/03/04	19	76.32	27	76.52	76.30	-8	2,850	-0.28%
2019/02/27	6	74.77	6	74.93	74.40	0	2,825	0.00%
2019/02/26	7	75.00	7	75.16	74.00	0	2,839	0.00%
2019/02/20	2	73.20	2	73.70	72.80	0	2,975	0.00%
2019/02/19	3	73.50	5	73.60	73.50	-2	3,012	-0.07%
2019/02/18	1	71.60	4	71.68	71.50	-3	3,041	-0.10%
2019/02/15	2	73.30	1	74.60	72.50	1	3,085	0.03%
2019/02/14	1	74.60	2	74.20	74.40	-1	3,133	-0.03%
2019/02/13	4	73.10	3	73.10	73.80	1	3,155	0.03%
2019/02/12	12	74.23	6	74.22	73.30	6	3,316	0.18%
2019/02/11	6	75.62	3	75.97	75.00	3	3,353	0.09%
2019/01/30	1	75.90	1	76.30	76.30	0	3,433	0.00%
2019/01/29	1	76.20	0	0.00	76.30	1	3,523	0.03%
2019/01/28	3	75.00	3	75.37	75.50	0	3,617	0.00%
2019/01/25	8	76.15	1	76.50	76.30	7	3,645	0.19%
2019/01/24	11	79.39	8	79.90	77.40	3	3,687	0.08%
2019/01/23	1	77.60	21	77.81	78.30	-20	3,698	-0.54%
2019/01/22	0	0.00	1	77.50	77.50	-1	3,710	-0.03%
2019/01/21	2	76.85	2	77.15	77.30	0	3,709	0.00%
2019/01/18	16	80.35	16	80.36	77.20	0	3,689	0.00%
2019/01/17	3	76.70	12.2	77.69	78.40	-9.2	3,472	-0.26%
2019/01/16	3	74.80	0	0.00	74.60	3	3,375	0.09%
2019/01/15	1	73.10	1	73.80	74.40	0	3,390	0.00%
2019/01/11	3	73.00	3	73.10	73.50	0	3,444	0.00%
2019/01/10	5	73.90	4	74.13	73.70	1	3,425	0.03%
2019/01/09	3	77.20	2	76.75	76.70	1	3,393	0.03%
2019/01/08	0	0.00	1	76.30	76.10	-1	3,392	-0.03%
2019/01/07	3	75.97	3	75.60	75.80	0	3,376	0.00%
2019/01/04	2	74.50	2	73.35	74.50	0	3,456	0.00%
2018/12/28	1	74.50	1	75.00	75.00	0	3,484	0.00%
2018/12/27	0	0.00	2	76.75	76.50	-2	3,484	-0.06%
2018/12/24	6	76.27	2	75.40	75.40	4	3,407	0.12%
2018/12/21	0	0.00	10	74.70	76.10	-10	3,426	-0.29%
2018/12/19	1	76.20	0	0.00	74.80	1	3,462	0.03%
2018/12/18	5	78.60	1	77.80	77.70	4	3,436	0.12%
2018/12/17	2	80.30	8	79.74	78.70	-6	3,408	-0.18%
2018/12/13	1	77.80	0	0.00	77.80	1	3,345	0.03%
2018/12/12	10	78.65	3	78.67	78.10	7	3,326	0.21%
2018/12/11	5	78.94	1	78.20	78.20	4	3,336	0.12%
2018/12/10	2	75.95	6	76.90	77.00	-4	3,333	-0.12%
2018/12/05	0	0.00	1	76.00	78.00	-1	3,165	-0.03%
2018/12/04	2	77.90	5	77.00	77.10	-3	3,163	-0.09%
2018/12/03	2	77.40	1	77.90	77.90	1	3,156	0.03%
2018/11/30	1	75.00	2	75.80	76.00	-1	3,114	-0.03%
2018/11/29	0	0.00	2	74.50	74.30	-2	3,089	-0.06%
2018/11/27	0	0.00	6	72.10	72.10	-6	2,998	-0.20%
2018/11/26	0	0.00	1	70.30	71.50	-1	2,978	-0.03%
2018/11/22	7.2	71.50	3	71.93	69.30	4.2	3,072	0.14%
2018/11/21	3	71.00	3	71.23	71.70	0	3,042	0.00%
2018/11/20	3	68.87	3	69.40	69.60	0	2,999	0.00%
2018/11/19	2	67.70	12	67.97	69.30	-10	2,978	-0.34%
2018/11/16	13	66.98	3	66.67	66.80	10	2,939	0.34%
2018/11/15	0	0.00	1	67.10	67.10	-1	2,920	-0.03%
2018/11/14	1	66.80	0	0.00	65.50	1	2,898	0.03%
2018/11/13	4	63.85	4	63.80	66.20	0	2,870	0.00%
2018/11/12	1	64.90	3	64.70	64.40	-2	2,895	-0.07%
2018/11/09	19	65.90	21	65.99	65.30	-2	2,911	-0.07%
2018/11/08	8	64.23	6	63.20	63.20	2	2,768	0.07%
2018/11/07	1	62.90	2	63.85	64.20	-1	2,763	-0.04%
2018/11/06	2	63.10	2	62.70	61.50	0	2,824	0.00%
2018/11/05	9	62.16	8	62.61	61.60	1	3,068	0.03%
2018/11/02	0	0.00	2	58.75	59.10	-2	3,064	-0.07%
2018/10/31	2	53.10	2	53.90	56.90	0	3,100	0.00%
2018/10/30	20	52.00	0	0.00	52.00	20	3,059	0.65%
2018/10/25	1	54.80	4	54.90	55.10	-3	3,081	-0.10%
2018/10/24	5	57.60	0	0.00	56.60	5	3,095	0.16%
2018/10/22	8	58.40	8	58.81	59.50	0	3,102	0.00%
2018/10/19	0	0.00	2	55.90	55.90	-2	3,074	-0.07%
2018/10/17	1	56.80	1	56.70	56.70	0	3,122	0.00%
2018/10/16	0	0.00	1	55.80	55.70	-1	3,129	-0.03%
2018/10/15	1	54.00	0	0.00	54.50	1	3,111	0.03%
2018/10/12	4	52.83	3	53.80	54.20	1	3,089	0.03%
2018/10/11	1	57.70	0	0.00	57.70	1	3,012	0.03%
2018/10/09	0	0.00	1	62.70	64.10	-1	3,001	-0.03%
2018/10/08	0	0.00	3	61.80	62.80	-3	2,996	-0.10%
2018/10/05	2	63.30	0	0.00	62.80	2	3,024	0.07%
2018/10/03	4	68.25	0	0.00	67.90	4	3,015	0.13%
2018/10/02	2	68.80	2	68.70	68.50	0	3,057	0.00%
2018/10/01	3	69.23	0	0.00	69.10	3	3,091	0.10%
2018/09/28	2	70.15	0	0.00	69.40	2	3,137	0.06%
2018/09/27	26	70.00	26	70.20	69.80	0	3,194	0.00%
2018/09/26	1	67.60	5	68.26	69.00	-4	3,150	-0.13%
2018/09/25	1	67.50	1	68.50	68.00	0	3,177	0.00%
2018/09/21	16	68.00	16	67.94	67.50	0	3,171	0.00%
2018/09/20	1	67.90	0	0.00	67.30	1	3,181	0.03%
2018/09/17	4	69.10	4	68.80	68.80	0	3,239	0.00%
2018/09/14	42	67.39	29	67.70	68.70	13	3,239	0.40%
2018/09/07	3	66.40	0	0.00	66.60	3	3,380	0.09%
2018/09/06	0	0.00	1	68.50	68.10	-1	3,680	-0.03%
2018/09/05	1	67.60	0	0.00	67.60	1	4,069	0.02%
2018/09/03	3	68.23	1	68.30	68.00	2	4,216	0.05%
2018/08/30	1	70.30	0	0.00	69.40	1	4,345	0.02%
2018/08/29	2	68.50	2	69.30	69.20	0	4,462	0.00%
2018/08/27	2	72.20	1	73.00	73.00	1	4,448	0.02%
2018/08/21	0	0.00	4	75.80	76.50	-4	4,873	-0.08%
2018/08/20	1	75.80	0	0.00	75.60	1	5,106	0.02%
2018/08/17	4	76.53	6	77.00	74.70	-2	5,578	-0.04%
2018/08/16	0	0.00	2	73.90	74.70	-2	5,763	-0.03%
2018/08/13	0	0.00	4	72.40	74.20	-4	6,279	-0.06%
2018/08/10	4	75.70	5	77.40	72.10	-1	6,857	-0.01%
2018/08/08	0	0.00	5	74.40	74.50	-5	6,894	-0.07%
2018/08/07	3	74.30	1	73.50	73.90	2	6,879	0.03%
2018/08/06	0	0.00	2	71.85	72.00	-2	6,837	-0.03%
2018/07/31	6	71.37	2	71.40	71.40	4	7,005	0.06%
2018/07/30	1	71.40	2	70.60	70.40	-1	7,019	-0.01%
2018/07/25	0	0.00	2	70.60	69.40	-2	7,276	-0.03%
2018/07/23	2	66.00	0	0.00	66.50	2	7,377	0.03%
2018/07/13	0	0.00	1	70.90	70.90	-1	7,530	-0.01%
2018/07/12	1	69.50	2	69.60	69.60	-1	7,555	-0.01%
2018/07/11	3	69.43	0	0.00	69.30	3	7,670	0.04%
2018/07/10	1	69.00	1	70.60	70.20	0	7,735	0.00%
2018/07/09	1	67.50	1	70.00	70.00	0	7,722	0.00%
2018/07/06	1	67.70	0	0.00	68.50	1	7,741	0.01%
2018/07/05	2	67.00	0	0.00	66.10	2	7,699	0.03%
2018/07/04	1	72.50	1	72.40	70.40	0	7,711	0.00%
2018/06/27	0	0.00	2	77.35	76.30	-2	7,895	-0.03%
2018/06/26	0	0.00	2	75.70	77.00	-2	7,873	-0.03%
2018/06/25	1	76.60	0	0.00	76.30	1	7,899	0.01%
2018/06/22	4	74.68	5	75.00	74.60	-1	7,905	-0.01%
2018/06/20	0	0.00	3	75.00	75.30	-3	7,923	-0.04%
2018/06/19	3	78.90	1	78.50	77.50	2	7,879	0.03%
2018/06/15	2	79.50	2	79.30	79.30	0	7,875	0.00%
2018/06/14	9	82.47	17	81.32	79.00	-8	7,838	-0.10%
2018/06/13	38	81.87	50	82.41	82.70	-12	7,564	-0.16%
2018/06/12	5	77.96	4	78.08	77.70	1	7,416	0.01%
2018/06/11	27	77.98	24	78.27	77.70	3	7,395	0.04%
2018/06/08	5	79.88	6	79.75	79.30	-1	7,358	-0.01%
2018/06/07	7	79.83	9	80.67	79.00	-2	7,350	-0.03%
2018/06/06	9.5	78.87	8	79.21	81.00	1.5	7,473	0.02%
2018/06/05	1	77.20	0	0.00	77.20	1	7,371	0.01%
2018/06/04	7	79.33	4	79.38	77.90	3	7,364	0.04%
2018/06/01	1	77.30	1	77.80	77.50	0	7,330	0.00%
2018/05/31	2	77.30	1	79.70	76.60	1	7,360	0.01%
2018/05/30	3	78.30	3	78.60	78.30	0	7,275	0.00%
2018/05/29	7	78.39	8	78.45	77.70	-1	7,266	-0.01%
2018/05/28	14	82.49	17	83.16	80.70	-3	7,153	-0.04%
2018/05/25	28	82.68	27	82.31	82.00	1	6,946	0.01%
2018/05/24	38	79.16	24	79.23	78.90	14	6,501	0.22%
2018/05/23	5	77.70	1	78.10	77.70	4	6,350	0.06%
2018/05/22	8	78.03	6	78.32	77.80	2	6,445	0.03%
2018/05/21	27	79.50	24	79.74	76.00	3	6,596	0.05%
2018/05/18	24	78.56	24	77.86	77.00	0	6,560	0.00%
2018/05/17	38	72.13	37	72.46	75.00	1	5,997	0.02%
2018/05/16	4	68.63	8	68.86	68.20	-4	5,804	-0.07%
2018/05/15	0	0.00	6	66.32	65.30	-6	5,714	-0.10%
2018/05/11	3	65.97	1	65.30	65.30	2	5,881	0.03%
2018/05/10	6	66.18	7	65.84	65.30	-1	5,889	-0.02%
2018/05/09	3	61.30	0	0.00	61.90	3	5,813	0.05%
2018/05/08	0	0.00	10	61.50	61.00	-10	5,856	-0.17%
2018/05/07	2	61.05	1	60.30	60.50	1	5,994	0.02%
2018/05/04	15	62.43	0	0.00	61.30	15	6,015	0.25%
2018/05/03	17	65.28	21	65.25	62.50	-4	6,039	-0.07%
2018/04/30	98	65.36	94	65.04	65.60	4	6,211	0.06%
2018/04/27	11	58.93	2	58.25	59.70	9	6,243	0.14%
2018/04/26	1	59.80	8	61.56	59.70	-7	6,375	-0.11%
2018/04/25	1	61.90	0	0.00	61.90	1	6,572	0.02%
2018/04/24	0	0.00	3	61.37	60.90	-3	6,863	-0.04%
2018/04/23	2	66.40	0	0.00	64.80	2	6,873	0.03%
2018/04/20	1	66.00	4	66.50	66.50	-3	7,042	-0.04%
2018/04/19	1	64.70	1	65.00	65.00	0	7,113	0.00%
2018/04/18	4	63.53	0	0.00	65.30	4	7,182	0.06%
2018/04/17	9	65.67	5	64.68	62.70	4	7,295	0.05%
2018/04/16	4	69.30	6	68.45	68.60	-2	7,952	-0.03%
2018/04/13	1	71.40	0	0.00	71.00	1	8,232	0.01%
2018/04/12	5	71.80	2	72.00	71.20	3	8,421	0.04%
2018/04/11	1	73.50	0	0.00	73.40	1	8,610	0.01%
2018/04/10	6	75.63	0	0.00	73.00	6	8,841	0.07%
2018/04/09	3	79.00	4	79.10	78.60	-1	9,170	-0.01%
2018/04/02	0	0.00	1	77.20	75.20	-1	9,485	-0.01%
2018/03/31	1	79.70	2	79.20	77.80	-1	9,577	-0.01%
2018/03/30	10	78.30	14	77.34	77.90	-4	9,588	-0.04%
2018/03/28	2	75.45	1	75.50	75.30	1	9,808	0.01%
2018/03/27	1	75.30	0	0.00	75.50	1	10,046	0.01%
2018/03/26	0	0.00	4	74.05	75.40	-4	10,346	-0.04%
2018/03/22	0	0.00	4	75.50	73.90	-4	10,999	-0.04%
2018/03/21	0	0.00	11	75.39	75.00	-11	11,374	-0.10%
2018/03/16	31	78.89	28	78.69	77.10	3	12,824	0.02%
2018/03/15	1	75.00	1	75.10	74.60	0	13,107	0.00%
2018/03/14	4	74.48	1	74.90	74.50	3	13,477	0.02%
2018/03/13	2	74.60	1	74.00	74.00	1	13,774	0.01%
2018/03/12	9	75.59	6	75.82	74.30	3	14,048	0.02%
2018/03/08	2	69.80	1	70.80	70.80	1	14,178	0.01%
2018/03/06	7	70.66	6	70.62	70.30	1	14,184	0.01%
2018/03/05	1	70.20	0	0.00	70.70	1	14,144	0.01%
2018/03/02	16	72.97	15	73.19	72.10	1	14,190	0.01%
2018/02/23	1	71.60	1	72.00	72.30	0	14,191	0.00%
2018/02/22	4	72.50	4	72.55	71.30	0	14,195	0.00%
2018/02/21	17	73.81	325	72.73	71.10	-308	14,417	-2.14%	大賣/鉅額交易
2018/02/12	6	77.55	5	79.14	74.90	1	14,270	0.01%
2018/02/09	0	0.00	100	76.27	80.70	-100	14,139	-0.71%
2018/02/08	2	78.85	1	78.90	79.80	1	14,146	0.01%
2018/02/07	12	84.89	13	84.78	82.10	-1	14,362	-0.01%
2018/02/06	5	81.84	4	82.98	82.60	1	14,472	0.01%
2018/02/05	5	84.02	6	85.57	86.40	-1	14,630	-0.01%
2018/02/02	1	84.60	1	84.30	83.50	0	14,973	0.00%
2018/02/01	3	83.70	0	0.00	83.50	3	15,549	0.02%
2018/01/31	2	82.80	2	82.80	83.10	0	15,887	0.00%
2018/01/29	2	87.10	0	0.00	87.70	2	15,949	0.01%
2018/01/26	2	85.70	2	86.60	86.70	0	15,963	0.00%
2018/01/25	12	90.68	8	90.63	86.70	4	16,193	0.02%
2018/01/24	3	88.53	3	88.30	89.00	0	15,973	0.00%
2018/01/23	1	86.00	7	86.43	87.30	-6	15,877	-0.04%
2018/01/22	5	87.80	6	86.67	86.50	-1	15,761	-0.01%
2018/01/19	25	87.07	24	87.63	86.50	1	15,617	0.01%
2018/01/18	35	85.41	34	85.36	85.30	1	15,479	0.01%
2018/01/17	0	0.00	2	81.80	81.80	-2	15,219	-0.01%
2018/01/16	6	80.27	1	80.20	81.90	5	15,274	0.03%
2018/01/15	0	0.00	2	82.80	82.80	-2	15,235	-0.01%
2018/01/12	1	82.00	3	82.70	82.10	-2	15,204	-0.01%
2018/01/11	3	82.33	4	82.83	81.50	-1	15,228	-0.01%
2018/01/10	47	85.60	33	86.04	83.00	14	15,164	0.09%
2018/01/09	9	91.41	9	94.12	85.00	0	14,413	0.00%
2018/01/08	6	94.53	2	94.25	94.20	4	14,090	0.03%
2018/01/05	4	93.50	7	94.01	93.90	-3	13,981	-0.02%
2018/01/04	4	90.60	4	91.83	92.30	0	13,846	0.00%
2018/01/03	9	94.08	19	93.93	89.70	-10	13,736	-0.07%
2018/01/02	25	90.35	17	89.14	92.70	8	13,457	0.06%