科妍 (1786)-國泰-桃園券商分點個股進出

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

科妍

(1786)

可現股當沖

股價
92.2
漲跌
▲0.3
漲幅
+0.33%
成交量
223張
產業
上市生技醫療類股
132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

科妍 (1786)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/12/03	0.2	91.55	0	0.00	92.20	0.2	723	0.02%
2024/11/29	0	0.00	0	90.50	91.70	0	740	0.00%
2024/11/28	0	89.40	0	0.00	90.70	0	753	0.00%
2024/11/27	0.1	93.00	0	0.00	92.00	0.1	766	0.01%
2024/11/26	3.1	95.04	0	0.00	94.90	3.1	848	0.37%
2024/11/25	1	95.90	1	96.60	96.70	0	850	0.00%
2024/11/22	0.1	93.55	0	0.00	93.40	0.1	847	0.01%
2024/11/21	0	94.60	0	0.00	93.30	0	851	0.00%
2024/11/20	5.2	96.68	5	96.54	97.20	0.2	850	0.02%
2024/11/19	0	92.80	1	93.00	94.10	-1	905	-0.11%
2024/11/15	1	95.86	0	0.00	93.20	1	991	0.10%
2024/11/14	0.4	95.19	14.1	98.43	93.70	-13.7	990	-1.38%
2024/11/13	1	101.00	0	0.00	100.00	1	965	0.10%
2024/11/11	0.2	106.00	0	0.00	103.50	0.2	981	0.02%
2024/11/08	1.3	110.03	0.1	109.50	106.00	1.3	981	0.13%
2024/11/07	5	103.00	0	0.00	102.00	5	953	0.52%
2024/10/29	1	102.00	0	0.00	102.50	1	959	0.10%
2024/10/28	0	0.00	10	104.00	104.00	-10	955	-1.05%
2024/10/25	0.4	105.17	0	104.00	104.00	0.4	956	0.04%
2024/10/24	1	104.00	0	0.00	103.50	1	959	0.10%
2024/10/22	1	104.00	0	0.00	103.50	1	949	0.11%
2024/10/21	2.2	107.37	0	0.00	107.50	2.2	945	0.24%
2024/10/14	1	108.50	0.4	108.75	109.00	0.6	952	0.06%
2024/10/09	0	124.93	0	0.00	124.00	0	913	0.00%
2024/10/04	0	128.50	0	0.00	126.50	0	944	0.00%
2024/10/01	1	130.00	1	130.50	131.50	0	942	0.00%
2024/09/30	0.2	133.01	4.1	133.01	132.00	-4	936	-0.42%
2024/09/25	0	0.00	0.5	129.70	129.50	-0.5	950	-0.05%
2024/09/24	0.1	129.49	0.1	129.00	129.00	0	957	0.00%
2024/09/23	0	0.00	0.1	130.00	130.00	-0.1	967	-0.01%
2024/09/20	3	129.50	0	0.00	129.50	3	1,000	0.30%
2024/09/19	2	128.25	3	129.00	130.50	-1	1,018	-0.10%
2024/09/18	0.2	133.00	0	0.00	129.00	0.2	1,023	0.01%
2024/09/16	1	125.50	0	126.00	125.00	1	1,036	0.09%
2024/09/13	1	126.00	0.1	125.50	125.50	0.9	1,043	0.09%
2024/09/12	0.1	126.50	1	128.00	126.50	-0.9	1,071	-0.08%
2024/09/11	1	128.50	0	0.00	126.00	1	1,088	0.09%
2024/09/10	3	130.67	0	0.00	125.50	3	1,125	0.27%
2024/09/09	0	133.50	0	0.00	135.50	0	1,127	0.00%
2024/09/06	1	132.00	0	0.00	131.50	1	1,126	0.09%
2024/09/05	1	133.50	0	0.00	131.00	1	1,132	0.09%
2024/09/04	1	132.00	2.5	134.00	132.00	-1.5	1,139	-0.13%
2024/09/03	0	0.00	0	136.50	135.50	0	1,138	0.00%
2024/09/02	1	134.01	0	0.00	136.00	1	1,170	0.09%
2024/08/29	0.2	133.00	0	0.00	133.00	0.2	1,237	0.01%
2024/08/28	11	139.73	13	138.00	133.00	-2	1,219	-0.16%
2024/08/27	1	132.50	1	130.00	131.00	0	1,141	0.00%
2024/08/23	1	131.00	0	0.00	131.00	1	1,128	0.09%
2024/08/22	3	134.00	2	133.00	131.00	1	1,121	0.09%
2024/08/21	16	137.66	4	137.75	136.50	12	1,105	1.09%
2024/08/20	7	133.86	12.1	135.38	136.50	-5.1	1,035	-0.49%
2024/08/19	0	0.00	10.1	121.00	124.50	-10.1	954	-1.05%
2024/08/15	1.2	120.87	0	0.00	119.00	1.2	932	0.12%
2024/08/14	2	120.00	0	0.00	118.50	2	930	0.21%
2024/08/13	4	118.13	0	0.00	119.50	4	926	0.43%
2024/08/12	5	116.30	0	0.00	114.50	5	911	0.55%
2024/08/05	0	0.00	3	98.80	98.50	-3	919	-0.33%
2024/08/02	0.1	107.50	0	0.00	106.00	0.1	912	0.01%
2024/07/29	0	109.00	0	0.00	106.50	0	921	0.00%
2024/07/26	0	111.00	0	111.00	111.50	0	918	0.00%
2024/07/22	0	115.22	0	0.00	114.50	0	921	0.00%
2024/07/18	0	122.50	1.1	123.45	123.50	-1.1	916	-0.12%
2024/07/17	0	0.00	8	124.63	123.50	-8	912	-0.88%
2024/07/16	0	118.00	0	0.00	118.00	0	892	0.00%
2024/07/15	1	119.50	0	0.00	118.50	1	908	0.11%
2024/07/11	1	118.50	0	120.50	118.00	1	917	0.11%
2024/07/10	1	120.50	0	0.00	120.50	1	936	0.11%
2024/07/09	4.1	120.49	0	0.00	120.00	4.1	955	0.43%
2024/07/08	0	128.00	0	0.00	128.00	0	942	0.00%
2024/07/04	3	126.50	0	0.00	127.00	3	1,130	0.27%
2024/07/03	0	0.00	2	129.25	127.00	-2	1,156	-0.17%
2024/07/02	2	128.75	0	0.00	128.50	2	1,181	0.17%
2024/07/01	1	135.50	2	131.50	132.50	-1	1,185	-0.08%
2024/06/28	0	0.00	1	133.00	133.00	-1	1,242	-0.08%
2024/06/27	0	0.00	5	131.50	131.00	-5	1,292	-0.39%
2024/06/26	0	0.00	0.1	136.00	133.00	-0.1	1,286	0.00%
2024/06/24	2	128.25	2	128.25	128.50	0	1,259	0.00%
2024/06/21	7	129.36	3	130.33	128.50	4	1,252	0.32%
2024/06/20	4	129.25	3	130.50	128.50	1	1,241	0.08%
2024/06/19	1.1	129.90	1	127.00	126.00	0.1	1,234	0.01%
2024/06/18	1	128.50	0	0.00	127.50	1	1,203	0.08%
2024/06/17	2	129.00	1	129.01	126.00	1	1,184	0.08%
2024/06/14	2	123.50	6	121.00	124.00	-4	1,145	-0.35%
2024/06/13	0	0.00	0	116.00	116.00	0	1,104	0.00%
2024/06/12	1	116.50	1	114.50	115.00	0	1,100	0.00%
2024/06/11	4	117.00	0.1	114.00	114.00	3.9	1,091	0.36%
2024/06/07	8.1	118.31	6	116.67	116.50	2.1	1,079	0.19%
2024/06/06	1	115.50	1.3	118.08	119.00	-0.3	1,064	-0.03%
2024/06/05	4	112.38	2	111.50	111.50	2	1,031	0.19%
2024/06/04	1	114.50	2.1	116.51	117.00	-1.1	986	-0.11%
2024/05/31	0	0.00	0	105.00	105.00	0	955	0.00%
2024/05/28	4	97.98	0	0.00	99.10	4	965	0.41%
2024/05/27	1	97.30	0	98.10	98.30	1	971	0.10%
2024/05/22	0	0.00	0	99.50	99.20	0	984	0.00%
2024/05/17	0	0.00	2	100.50	102.50	-2	994	-0.20%
2024/05/16	2	100.00	0	0.00	98.90	2	1,014	0.20%
2024/05/09	1	101.50	0	0.00	102.00	1	997	0.10%
2024/05/08	0	0.00	4	104.50	103.50	-4	989	-0.40%
2024/05/07	5	107.00	7	106.71	106.50	-2	983	-0.20%
2024/05/06	0	105.50	0	0.00	105.50	0	978	0.00%
2024/05/03	0	0.00	2	105.25	107.00	-2	972	-0.21%
2024/05/02	0	0.00	0.2	106.99	106.00	-0.2	962	-0.02%
2024/04/26	1	108.50	0	109.00	108.00	1	945	0.11%
2024/04/25	0	0.00	0	109.88	109.50	0	941	0.00%
2024/04/24	0	108.14	1	107.51	108.00	-1	931	-0.11%
2024/04/23	3	108.17	1	109.00	107.00	2	927	0.22%
2024/04/22	0	104.50	0	0.00	103.00	0	915	0.00%
2024/04/19	4.5	106.11	10.5	104.10	104.00	-6	910	-0.66%
2024/04/18	1	106.50	2	106.25	107.50	-1	890	-0.11%
2024/04/17	3	108.83	1	108.00	107.00	2	884	0.23%
2024/04/16	7	104.35	7.2	103.40	104.00	-0.2	869	-0.02%
2024/04/15	3.1	111.31	0	0.00	109.50	3.1	848	0.37%
2024/04/12	0	0.00	1	108.00	108.50	-1	831	-0.12%
2024/04/11	1	109.00	3	108.00	109.00	-2	812	-0.25%
2024/04/10	3.2	108.84	3.1	111.17	105.00	0.1	768	0.02%
2024/04/09	1.2	110.65	0	115.50	108.50	1.1	610	0.19%
2024/04/08	3	115.33	1.1	114.47	116.00	1.9	577	0.34%
2024/04/03	2.2	113.09	4	111.13	114.50	-1.8	542	-0.33%
2024/04/02	13.3	112.00	9	111.61	112.50	4.2	513	0.82%
2024/04/01	6	102.54	5.1	104.33	107.00	1	443	0.22%
2024/03/29	1	97.10	0.1	97.50	97.40	0.9	381	0.23%
2024/03/28	1	94.70	4	95.75	95.20	-3	371	-0.81%
2024/03/27	4.5	94.92	4	95.38	95.00	0.5	354	0.14%
2024/03/26	1	94.80	0	0.00	93.30	1	336	0.30%
2024/03/25	1	94.10	0.2	93.80	93.60	0.8	328	0.25%
2024/03/22	0	0.00	1	90.30	90.50	-1	306	-0.33%
2024/03/21	1	89.50	0	0.00	89.80	1	302	0.33%
2024/03/20	0	90.00	0	90.00	90.30	0	301	0.00%
2024/03/14	0	88.68	0	0.00	88.00	0	289	0.00%
2024/03/13	0	0.00	2	89.00	88.70	-2	286	-0.70%
2024/03/12	0	89.75	1.1	89.47	89.50	-1.1	285	-0.37%
2024/03/11	2	90.40	1	90.10	90.10	1	279	0.36%
2024/03/08	1	88.70	0	0.00	89.90	1	270	0.37%
2024/03/07	0	0.00	1	91.40	89.40	-1	256	-0.39%
2024/02/29	0	0.00	0	88.41	89.10	0	219	-0.01%
2024/02/26	1	87.40	0	0.00	87.30	1	206	0.49%
2024/02/23	4	86.62	4	86.38	85.90	0	201	0.00%
2024/02/22	0	83.10	0	0.00	84.60	0	193	0.00%
2024/02/20	1	82.20	0	0.00	82.60	1	185	0.54%
2024/02/19	2	83.25	1	80.79	83.70	1	179	0.55%
2024/02/16	0	0.00	1	79.40	79.00	-1	155	-0.64%
2024/02/15	0	0.00	0.1	75.60	76.00	-0.1	146	-0.04%
2024/02/05	0	0.00	0.1	75.60	75.00	-0.1	137	-0.08%
2024/02/02	0	0.00	0	76.50	75.40	0	137	0.00%
2024/01/30	0.1	74.50	0	0.00	75.00	0.1	144	0.09%
2024/01/26	0	76.00	0	0.00	75.10	0	147	0.01%
2024/01/24	0	77.71	0	0.00	77.60	0	148	0.01%
2024/01/23	0	75.10	0	0.00	76.20	0	148	0.01%
2024/01/22	0	75.70	0	0.00	75.10	0	148	0.01%
2024/01/18	4.2	73.73	0	0.00	74.40	4.2	151	2.75%
2024/01/16	0	76.10	0	0.00	75.70	0	147	0.01%
2024/01/08	0	0.00	2	79.15	79.80	-2	152	-1.31%
2024/01/05	0	76.30	0	0.00	76.10	0	147	0.01%
2024/01/02	0	77.30	0	0.00	76.50	0	190	0.01%
2023/12/29	0	77.80	0	0.00	77.60	0	194	0.00%
2023/12/22	0	77.70	0	0.00	77.70	0	213	0.01%
2023/12/20	0	0.00	0.1	78.00	78.00	-0.1	217	-0.02%
2023/12/19	0.1	78.00	1	77.50	78.00	-1	219	-0.43%
2023/12/15	0	77.90	0	0.00	77.60	0	222	0.00%
2023/12/07	1	77.50	0	0.00	77.10	1	247	0.40%
2023/12/06	1	77.70	0	0.00	78.50	1	254	0.39%
2023/11/29	0	78.40	0	78.50	78.00	0	380	0.00%
2023/11/28	0	78.80	0	0.00	78.40	0	386	0.00%
2023/11/27	3	79.43	0	0.00	78.80	3	405	0.74%
2023/11/22	3	77.90	0	0.00	78.00	3	466	0.64%
2023/11/20	0	0.00	2	78.30	78.40	-2	465	-0.43%
2023/11/16	0	0.00	1	77.10	76.70	-1	467	-0.21%
2023/11/08	1	76.60	0	0.00	77.10	1	478	0.21%
2023/11/07	1	77.80	4	77.30	77.80	-3	479	-0.63%
2023/10/30	2	75.95	0	0.00	75.70	2	518	0.39%
2023/10/27	0	0.00	1	77.20	76.70	-1	524	-0.19%
2023/10/26	1	74.50	0	0.00	74.00	1	533	0.19%
2023/10/23	0.1	74.50	0	0.00	74.50	0.1	600	0.01%
2023/10/17	0	74.70	0	0.00	74.60	0	774	0.00%
2023/10/13	1	75.70	0	0.00	75.70	1	851	0.12%
2023/10/12	2.1	75.15	0	0.00	75.40	2.1	863	0.24%
2023/10/11	1	78.80	0	0.00	78.80	1	855	0.12%
2023/10/05	0	0.00	1	87.10	85.80	-1	848	-0.12%
2023/10/03	0	0.00	0	84.30	84.10	0	870	0.00%
2023/10/02	0	0.00	0.1	84.90	84.60	-0.1	910	-0.01%
2023/09/25	0	0.00	0.3	84.00	85.50	-0.3	976	-0.03%
2023/09/22	0	0.00	0.4	84.67	84.00	-0.4	1,013	-0.04%
2023/09/21	0.2	84.80	0	0.00	84.80	0.2	1,050	0.02%
2023/09/18	0	0.00	1	87.30	86.50	-1	1,107	-0.09%
2023/09/15	1	84.60	0	0.00	87.80	1	1,113	0.09%
2023/09/14	0	0.00	4	84.55	85.30	-4	1,119	-0.36%
2023/09/12	2	84.80	4	84.85	84.20	-2	1,129	-0.18%
2023/09/11	8.1	84.76	0	0.00	84.20	8.1	1,130	0.71%
2023/09/08	2	85.75	2	87.00	86.00	0	1,126	0.00%
2023/09/07	2	95.00	2	87.70	87.40	0	1,120	0.00%
2023/09/06	0	88.45	0	0.00	89.50	0	1,054	0.00%
2023/09/04	0.1	87.30	0	0.00	85.30	0.1	1,085	0.01%
2023/09/01	0.1	87.40	0	0.00	87.50	0.1	1,078	0.01%
2023/08/31	0.3	88.40	0	88.60	87.30	0.3	1,074	0.03%
2023/08/29	1	88.10	2.1	87.50	87.10	-1.1	1,041	-0.11%
2023/08/28	0	0.00	0	83.80	84.30	0	1,002	0.00%
2023/08/25	0.1	80.80	0	0.00	80.80	0.1	992	0.01%
2023/08/23	0	0.00	1	79.70	80.10	-1	994	-0.10%
2023/08/21	0.1	80.71	0	0.00	80.00	0.1	999	0.01%
2023/08/18	0	0.00	0	80.40	80.40	0	1,000	0.00%
2023/08/14	0	0.00	1	79.10	78.70	-1	1,007	-0.10%
2023/08/09	0	0.00	1	84.90	85.30	-1	1,001	-0.10%
2023/08/08	0	0.00	2	85.60	84.20	-2	1,004	-0.20%
2023/08/07	3	83.23	1	81.20	83.60	2	1,021	0.20%
2023/08/04	1	82.00	0	0.00	81.60	1	1,044	0.10%
2023/08/02	0.1	81.30	0	0.00	81.00	0.1	1,056	0.01%
2023/08/01	0	84.40	1	84.70	85.20	-1	1,047	-0.10%
2023/07/31	3	85.07	1	86.10	84.50	2	1,063	0.19%
2023/07/28	0	87.15	0	0.00	86.50	0	1,081	0.00%
2023/07/27	5	89.46	4	88.75	88.50	1	1,067	0.09%
2023/07/26	2	88.90	0	0.00	88.80	2	1,055	0.19%
2023/07/25	3	93.90	5	92.90	95.30	-2	1,023	-0.19%
2023/07/24	1	89.30	14.1	89.31	88.70	-13.1	974	-1.34%
2023/07/21	1	88.10	3	88.57	87.70	-2	966	-0.21%
2023/07/20	28.1	93.74	19	97.02	88.00	9.1	964	0.94%
2023/07/19	5	92.90	7.1	92.65	93.90	-2.1	879	-0.23%
2023/07/18	3	86.40	0	0.00	87.10	3	856	0.35%
2023/07/17	3	88.37	0	0.00	89.30	3	911	0.33%
2023/07/14	2	85.25	0	0.00	85.00	2	909	0.22%
2023/07/13	5	84.32	0	0.00	84.50	5	909	0.55%
2023/07/11	0	87.00	1	86.82	87.60	-1	898	-0.11%
2023/07/10	2	89.60	0	0.00	89.40	2	891	0.22%
2023/07/07	1	93.95	1	86.80	86.90	0	885	0.00%
2023/07/06	0	0.00	2	87.00	89.30	-2	844	-0.24%
2023/07/04	1	90.10	0	0.00	89.20	1	826	0.12%
2023/06/30	2	88.00	3	89.07	90.50	-1	772	-0.13%
2023/06/29	1	86.70	3	87.03	86.10	-2	734	-0.27%
2023/06/28	0	0.00	0.1	81.96	81.90	-0.1	696	-0.01%
2023/06/27	2	80.40	2	81.65	80.10	0	678	0.00%
2023/06/26	0	0.00	0	78.10	78.20	0	649	0.00%
2023/06/20	0	0.00	0.2	78.80	78.60	-0.2	644	-0.04%
2023/06/15	0	0.00	6.1	75.50	76.00	-6.1	636	-0.96%
2023/06/13	0	0.00	5	74.24	74.10	-5	634	-0.79%
2023/06/12	9.1	75.58	3	74.63	74.00	6.1	636	0.95%
2023/06/09	9	76.00	5	74.32	76.00	4	620	0.65%
2023/06/08	1	72.30	3	72.20	72.10	-2	586	-0.34%
2023/06/05	1	69.60	0	0.00	70.60	1	620	0.16%
2023/05/26	0	68.00	0	0.00	67.40	0	739	0.00%
2023/05/24	1	70.00	0	0.00	69.90	1	760	0.13%
2023/05/18	1	70.10	0	0.00	70.20	1	787	0.13%
2023/05/12	2.1	71.49	0	0.00	71.80	2.1	791	0.26%
2023/05/11	2.1	71.49	0	0.00	70.30	2.1	794	0.26%
2023/05/10	0	0.00	4	75.30	74.40	-4	774	-0.52%
2023/05/09	2	72.70	0	0.00	71.30	2	757	0.26%
2023/05/08	3	72.70	0	0.00	72.60	3	753	0.40%
2023/05/05	7	74.37	4	74.00	73.90	3	757	0.40%
2023/05/04	2	75.50	12	76.25	77.90	-10	748	-1.34%
2023/05/03	0	71.50	1	73.30	71.90	-1	724	-0.13%
2023/04/28	1	73.00	0	72.00	72.50	1	725	0.14%
2023/04/27	1	70.40	1	70.70	70.50	0	722	0.00%
2023/04/26	1	71.10	0	0.00	71.40	1	721	0.14%
2023/04/25	5.1	72.59	0	0.00	72.30	5.1	722	0.70%
2023/04/24	2	72.45	2	74.20	76.00	0	708	0.00%
2023/04/20	3	77.33	1	79.30	75.50	2	657	0.30%
2023/04/14	0	70.00	6	69.47	69.70	-6	604	-0.99%
2023/04/10	0	67.90	0	0.00	68.40	0	856	0.00%
2023/04/07	0	65.20	0	65.80	65.60	0	877	0.00%
2023/04/06	0	65.60	0	0.00	65.70	0	881	0.00%
2023/03/23	0	63.50	0	0.00	64.30	0	901	0.00%
2023/03/22	0	66.15	0	0.00	65.90	0	904	0.00%
2023/03/13	0	0.00	1	67.30	68.90	-1	922	-0.11%
2023/03/09	0	67.40	0	0.00	69.30	0	903	0.00%
2023/03/07	7	73.04	7	72.06	72.10	0	864	0.00%
2023/03/03	8	69.59	6	69.77	70.30	2	816	0.25%
2023/03/01	1	65.60	1	66.00	65.60	0	768	0.00%
2023/02/24	1	64.60	1	65.00	65.20	0	756	0.00%
2023/02/23	0	0.00	0.1	64.70	64.50	-0.1	740	-0.01%
2023/02/22	0	62.05	0	62.10	63.00	0	722	0.00%
2023/02/20	0	0.00	1	61.50	62.20	-1	695	-0.14%
2023/02/17	1	60.70	0	0.00	60.60	1	682	0.15%
2023/02/15	0	58.50	0	0.00	58.60	0	669	0.00%
2023/02/14	0	60.80	0	0.00	59.20	0	664	0.00%
2023/02/10	4	60.45	1	60.00	60.10	3	655	0.46%
2023/02/07	6	60.35	6	59.00	59.00	0	634	0.00%
2023/02/06	3	59.00	3	58.63	58.50	0	622	0.00%
2023/02/03	0	58.50	1	59.30	57.70	-1	612	-0.16%
2023/02/02	8	58.70	5	58.78	59.50	3	602	0.50%
2023/01/13	0	0.00	3	51.97	52.30	-3	574	-0.52%
2023/01/12	1	51.10	1	51.70	51.10	0	569	0.00%
2023/01/09	1	54.00	0	0.00	53.70	1	557	0.18%
2023/01/05	0	0.00	1	55.50	54.70	-1	549	-0.18%
2023/01/04	4	55.15	5	54.86	54.20	-1	542	-0.18%
2022/12/30	0	0.00	7	54.70	54.20	-7	522	-1.34%
2022/12/29	11	56.47	9	55.98	56.40	2	504	0.40%
2022/12/28	41	61.33	32	61.01	56.10	9	442	2.03%
2022/12/27	6	57.83	6.1	58.49	58.90	-0.1	254	-0.05%
2022/12/20	0	52.97	1	52.70	52.50	-1	214	-0.46%
2022/12/19	1	55.50	0	0.00	55.70	1	206	0.48%
2022/12/16	0	0.00	2	54.10	53.30	-2	196	-1.02%
2022/12/15	0	55.00	1	55.00	53.60	-1	194	-0.50%
2022/12/14	2	53.40	0	0.00	54.80	2	187	1.06%
2022/12/13	2	52.90	1	54.20	53.90	1	177	0.57%
2022/12/12	0.2	51.42	3	51.20	51.00	-2.8	170	-1.65%
2022/12/09	0	0.00	0	55.49	54.70	0	159	-0.01%
2022/12/08	6	56.15	8	55.24	55.40	-2	152	-1.31%
2022/12/07	3	52.37	0	0.00	52.20	3	126	2.38%
2022/12/06	0.1	50.00	0	0.00	49.70	0.1	115	0.09%
2022/12/05	0	49.85	0	0.00	49.80	0	116	0.00%
2022/12/02	0	50.80	0	0.00	50.50	0	119	0.02%
2022/12/01	0.1	50.80	1	51.30	50.60	-1	121	-0.78%
2022/11/30	0	51.00	0	0.00	51.10	0	127	0.01%
2022/11/25	0	49.00	0	0.00	48.80	0	153	0.02%
2022/11/23	0	48.95	0	0.00	49.35	0	193	0.02%
2022/11/21	0.1	48.00	0	0.00	48.10	0.1	264	0.04%
2022/11/18	0	48.50	0	0.00	47.65	0	269	0.00%
2022/11/16	0	48.21	0	0.00	47.50	0	335	0.01%
2022/11/11	0.1	47.96	0	0.00	47.40	0.1	338	0.02%
2022/11/10	0.1	47.59	0	0.00	47.75	0.1	338	0.03%
2022/11/09	0.2	47.63	1	47.40	47.10	-0.8	337	-0.23%
2022/11/08	0.1	47.86	0	0.00	47.65	0.1	337	0.02%
2022/11/07	0.2	48.57	0	0.00	48.05	0.2	336	0.06%
2022/11/03	0	47.50	0	0.00	47.60	0	332	0.01%
2022/11/02	0.1	47.70	0	0.00	47.20	0.1	339	0.03%
2022/11/01	0.1	47.83	0	0.00	47.65	0.1	339	0.03%
2022/10/31	0	47.90	0	0.00	47.60	0	337	0.01%
2022/10/28	1	47.00	1	47.20	47.10	0	336	0.00%
2022/10/27	0.1	47.84	0	0.00	47.30	0.1	334	0.04%
2022/10/26	0.3	44.97	0	0.00	45.15	0.3	330	0.08%
2022/10/25	1.3	44.52	0	0.00	44.20	1.3	328	0.38%
2022/10/24	0.2	45.23	0	0.00	44.45	0.2	327	0.06%
2022/10/21	0.1	43.80	0	0.00	44.15	0.1	326	0.02%
2022/10/14	0	0.00	1	43.45	43.50	-1	323	-0.31%
2022/10/12	1	46.00	5	46.95	45.55	-4	317	-1.26%
2022/10/11	9	47.74	4	47.28	47.35	5	312	1.60%
2022/10/05	0	0.00	5	46.21	45.35	-5	301	-1.66%
2022/10/04	0	0.00	5	46.52	46.40	-5	301	-1.66%
2022/10/03	2	46.90	2	45.28	45.60	0	301	0.00%
2022/09/30	9	46.74	0	0.00	46.45	9	300	2.99%
2022/09/29	2	44.90	0	0.00	44.80	2	297	0.67%
2022/09/26	0	0.00	0	45.50	44.65	0	294	0.00%
2022/09/23	0	46.63	0	0.00	45.80	0	294	0.00%
2022/09/08	0	47.40	2	46.73	46.80	-2	281	-0.71%
2022/09/07	0	0.00	4	47.15	47.20	-4	278	-1.44%
2022/09/01	2	49.98	0	0.00	49.45	2	245	0.81%
2022/08/31	10	53.54	10	52.28	51.50	0	239	0.00%
2022/08/30	4	51.10	0	0.00	51.30	4	218	1.83%
2022/08/24	1	50.70	0	0.00	47.80	1	119	0.84%
2022/08/23	0	0.00	1	49.25	49.25	-1	76	-1.31%
2022/08/22	0	44.80	0	0.00	44.80	0	51	0.00%
2022/08/18	1	42.55	0	0.00	43.00	1	44	2.27%
2022/08/10	10	43.29	12	42.50	42.40	-2	41	-4.83%
2022/08/09	11	42.25	9	43.17	43.45	2	39	5.08%
2022/08/05	0	39.95	0	0.00	40.00	0	31	0.00%
2022/07/29	0.1	40.25	0	0.00	40.40	0.1	32	0.18%
2022/07/25	0	41.00	0	0.00	40.10	0	33	0.00%
2022/07/21	0.1	39.97	0	0.00	39.95	0.1	33	0.20%
2022/07/14	0	40.30	0	0.00	40.10	0	42	0.00%
2022/07/01	0.1	40.30	0	0.00	40.35	0.1	48	0.10%
2022/06/30	0.1	40.58	0	0.00	40.50	0.1	47	0.21%
2022/06/29	0	41.25	0	0.00	41.40	0	47	0.00%
2022/06/28	0	41.25	0	0.00	41.20	0	48	0.00%
2022/06/23	0	41.25	0	0.00	41.60	0	51	0.00%
2022/06/17	0	40.15	0	0.00	41.00	0	52	0.00%
2022/04/27	0	42.57	0	0.00	42.20	0	71	0.00%
2022/04/26	0	45.50	0	0.00	43.90	0	69	0.00%
2022/04/25	0	44.90	0	45.00	44.50	0	69	-0.01%
2022/04/22	0	46.70	0	0.00	46.35	0	68	0.01%
2022/04/20	0	42.70	0	0.00	42.45	0	62	0.00%
2022/04/19	0	42.20	0	0.00	42.00	0	63	0.00%
2022/04/15	0	42.55	0	0.00	42.50	0	65	0.00%
2022/04/14	0	43.05	0	0.00	43.25	0	66	0.00%
2022/04/13	0	41.15	0	0.00	42.95	0	65	0.00%
2022/04/11	0	40.93	0	0.00	40.45	0	62	0.00%
2022/04/08	0	40.70	0	0.00	40.85	0	62	0.05%
2022/04/07	0	41.45	0	0.00	40.70	0	60	0.05%
2022/04/06	0	41.65	0	0.00	41.50	0	59	0.05%
2022/03/30	0	0.00	0	44.00	42.70	0	57	-0.01%
2022/03/25	0	43.80	0	43.80	41.45	0	53	0.00%
2022/03/24	0	0.00	0	41.85	41.50	0	53	-0.04%
2022/03/21	0	41.50	0	0.00	41.55	0	52	0.02%
2022/03/10	0	0.00	0.8	41.76	41.60	-0.8	47	-1.61%
2022/03/08	0	41.70	0	0.00	41.50	0	46	0.00%
2022/02/24	0	45.75	0	0.00	44.25	0	42	0.00%
2022/02/23	0	47.95	0	0.00	46.80	0	40	0.00%
2022/02/11	0	48.70	0	0.00	48.60	0	40	0.00%
2022/02/08	0.4	47.50	0	0.00	48.00	0.4	39	1.01%
2021/12/21	0	50.30	0	0.00	49.80	0	41	0.00%
2021/12/03	0	50.00	0	0.00	50.00	0	45	0.00%
2021/11/18	0	0.00	0.2	50.08	50.60	-0.2	43	-0.50%
2021/11/09	0	49.50	0	0.00	48.85	0	38	0.03%
2021/11/08	2	48.95	0	0.00	48.75	2	38	5.17%
2021/11/01	0	49.20	0	0.00	49.20	0	43	0.00%
2021/08/13	0	55.90	0	0.00	55.90	0	65	0.05%
2021/07/27	0	57.50	0	0.00	57.40	0	79	0.04%
2021/07/22	0	0.00	1	56.70	57.10	-1	79	-1.25%
2021/07/21	1	56.80	0	0.00	56.80	1	79	1.26%
2021/06/08	0.1	51.90	0	0.00	52.00	0.1	105	0.09%
2021/06/07	0	0.00	0	52.00	51.50	0	105	0.00%
2021/05/26	0	51.00	0	0.00	50.40	0	108	0.02%
2021/05/12	0.1	54.00	0.1	54.00	51.80	0	100	0.05%
2021/04/21	0	59.00	0	60.00	59.30	0	105	0.00%
2021/04/20	0	59.63	0	0.00	58.90	0	104	0.00%
2021/04/16	0	60.00	0	0.00	59.00	0	108	0.00%
2021/04/12	0	61.60	0	0.00	61.50	0	108	0.00%
2021/03/30	0	0.00	2	59.50	59.60	-2	104	-1.91%
2021/03/24	2	57.25	0	0.00	57.60	2	100	1.98%
2021/03/11	0	0.00	20	56.48	56.70	-20	101	-19.63%
2021/03/05	0	57.00	0	0.00	57.00	0	102	0.00%
2020/12/28	0	62.00	0	0.00	60.50	0	130	0.00%
2020/12/22	5	60.54	0	0.00	60.60	5	147	3.39%
2020/12/17	0	61.17	0	0.00	61.50	0	168	0.00%
2020/12/15	0	59.50	0	0.00	60.30	0	185	0.00%
2020/12/11	1	60.90	1.1	60.75	61.10	-0.1	195	-0.04%
2020/12/10	10	62.22	0	0.00	61.90	10	212	4.72%
2020/12/09	5	63.80	0	0.00	63.60	5	212	2.36%
2020/11/30	0	0.00	0	64.30	64.40	0	305	0.00%
2020/11/17	0.1	64.30	0	0.00	63.90	0.1	337	0.01%
2020/11/12	0.1	65.00	0	0.00	65.40	0.1	345	0.01%
2020/11/10	0	0.00	0.7	65.10	65.80	-0.7	345	-0.21%
2020/10/22	0	65.20	0	0.00	65.20	0	357	0.00%
2020/09/09	4	75.65	4	72.00	72.50	0	360	0.00%
2020/09/04	0	0.00	2	66.00	66.00	-2	309	-0.65%
2020/09/03	1	65.60	0	0.00	66.00	1	311	0.32%
2020/09/02	1	66.70	0	0.00	67.00	1	312	0.32%
2020/07/30	5	66.48	5	66.10	66.10	0	361	0.00%
2020/07/29	0	0.00	1	65.20	65.20	-1	366	-0.27%
2020/07/16	0	0.00	58	66.49	66.80	-58	375	-15.43%
2020/07/10	1	68.30	7	68.44	68.10	-6	422	-1.42%
2020/07/09	46	71.17	0	0.00	69.20	46	413	11.11%
2020/07/07	0	0.00	5	67.08	67.10	-5	386	-1.29%
2020/06/22	8	64.25	0	0.00	63.80	8	366	2.18%
2020/06/18	15	65.27	0	0.00	64.90	15	365	4.11%
2020/06/17	0	0.00	1	64.50	64.10	-1	360	-0.28%
2020/06/11	0	0.00	115	63.38	62.20	-115	378	-30.35%	大賣/鉅額交易
2020/06/09	5	66.50	0	0.00	67.40	5	378	1.32%
2020/06/05	15	66.73	0	0.00	66.60	15	396	3.79%
2020/06/04	10	67.40	0	0.00	69.40	10	383	2.61%
2020/05/27	5	63.50	0	0.00	63.60	5	357	1.40%
2020/05/26	10	64.35	0	0.00	64.20	10	360	2.77%
2020/05/06	15	64.69	7	65.89	64.30	8	349	2.29%
2020/04/29	5	61.90	0	0.00	62.00	5	333	1.50%
2020/04/27	5	61.70	0	0.00	61.70	5	352	1.42%
2020/04/21	10	59.90	0	0.00	59.50	10	358	2.79%
2020/04/17	11	61.88	1	62.30	61.70	10	350	2.85%
2020/04/16	33	62.86	0	0.00	62.60	33	344	9.58%
2020/04/10	0	0.00	2	51.95	52.50	-2	326	-0.61%
2020/04/06	2	47.20	0	0.00	47.80	2	319	0.63%
2020/03/13	0	0.00	122	44.56	44.85	-122	313	-38.94%	大賣/鉅額交易
2020/03/12	0	0.00	28	50.01	49.50	-28	304	-9.19%
2020/02/27	10	61.10	0	0.00	60.80	10	441	2.26%
2020/02/05	1	64.80	1	63.60	64.80	0	557	0.00%
2020/02/03	10	60.70	0	0.00	62.00	10	557	1.79%
2020/01/30	20	67.05	0	0.00	64.80	20	556	3.59%
2020/01/09	10	71.40	0	0.00	71.30	10	611	1.63%
2020/01/08	5	71.60	0	0.00	71.30	5	608	0.82%
2020/01/07	15	74.17	0	0.00	73.00	15	605	2.48%
2020/01/03	5	71.70	0	0.00	72.90	5	587	0.85%
2019/12/31	5	71.50	0	0.00	71.80	5	583	0.86%
2019/12/20	0	0.00	1	72.30	72.40	-1	605	-0.17%
2019/12/17	10	71.45	0	0.00	71.90	10	633	1.58%
2019/12/13	10	71.70	0	0.00	71.30	10	646	1.55%
2019/12/12	10	72.55	0	0.00	72.20	10	643	1.55%
2019/12/02	10	74.54	0	0.00	74.10	10	710	1.41%
2019/11/29	13	76.96	3	75.80	76.30	10	699	1.43%
2019/11/28	11	77.18	3	78.03	78.20	8	658	1.22%
2019/11/26	5	75.20	0	0.00	74.70	5	600	0.83%
2019/11/25	5	74.40	0	0.00	74.00	5	592	0.84%
2019/11/22	2	75.00	15	74.53	74.90	-13	584	-2.22%
2019/11/14	5	72.20	0	0.00	71.80	5	565	0.88%
2019/11/13	10	73.30	0	0.00	73.30	10	556	1.80%
2019/10/30	0	0.00	2	73.60	74.00	-2	511	-0.39%
2019/10/29	2	71.80	0	0.00	71.80	2	507	0.39%
2019/10/23	3	75.10	13	75.10	74.20	-10	536	-1.86%
2019/10/22	1	73.90	2	74.80	74.00	-1	522	-0.19%
2019/10/09	0.4	69.90	0	0.00	70.00	0.4	713	0.06%
2019/10/07	0.1	71.70	0	0.00	71.70	0.1	751	0.01%
2019/09/25	5	73.60	0	0.00	73.50	5	882	0.57%
2019/09/24	5	73.80	0	0.00	73.90	5	874	0.57%
2019/09/19	0	0.00	1	74.50	74.40	-1	842	-0.12%
2019/08/30	0	0.00	6	71.40	71.20	-6	724	-0.83%
2019/08/29	6	70.95	0	0.00	71.30	6	718	0.84%
2019/08/15	0	0.00	10	68.01	67.80	-10	690	-1.45%
2019/08/06	0	0.00	33	68.05	70.30	-33	681	-4.84%
2019/08/02	0	0.00	7	72.10	72.60	-7	684	-1.02%
2019/07/30	20	70.80	0	0.00	70.60	20	673	2.97%
2019/07/29	2	74.50	2	73.90	73.60	0	652	0.00%
2019/07/25	10	73.30	0	0.00	73.50	10	642	1.56%
2019/07/24	20	74.05	0	0.00	73.80	20	631	3.17%
2019/07/22	0	0.00	92	77.08	75.70	-92	605	-15.20%
2019/07/19	11	76.25	0	0.00	76.50	11	581	1.89%
2019/07/18	37	76.47	53	74.83	76.70	-16	579	-2.76%
2019/07/17	24	73.32	0	0.00	73.50	24	477	5.02%
2019/07/16	10	73.90	20	75.01	73.60	-10	465	-2.15%
2019/07/15	21.5	72.32	0	0.00	73.80	21.5	434	4.95%
2019/07/12	25	73.10	32	73.82	72.90	-7	425	-1.65%
2019/07/11	16	72.82	11	73.82	73.00	5	413	1.21%
2019/07/10	51	72.59	1	72.70	73.10	50	396	12.61%
2019/07/09	10	72.35	3	72.63	72.50	7	367	1.91%
2019/06/14	1	64.30	0	0.00	63.60	1	398	0.25%
2019/06/13	1	63.10	0	0.00	63.80	1	404	0.25%
2019/05/14	2	62.20	0	0.00	62.30	2	806	0.25%
2019/05/10	0	0.00	8	66.50	66.80	-8	841	-0.95%
2019/05/08	0	0.00	5	67.10	68.40	-5	845	-0.59%
2019/05/03	8	70.30	0	0.00	69.60	8	862	0.93%
2019/04/17	3	68.70	0	0.00	68.90	3	927	0.32%
2019/04/02	0	0.00	30	71.51	72.20	-30	979	-3.06%
2019/03/28	31	73.00	0	0.00	71.70	31	984	3.15%
2019/03/26	0	0.00	1	70.80	70.50	-1	971	-0.10%
2019/03/22	1	72.20	0.1	71.40	71.40	0.9	980	0.09%
2019/03/08	0	0.00	4	73.30	73.90	-4	1,100	-0.36%
2019/03/04	4	72.50	0	0.00	72.00	4	1,144	0.35%
2019/02/25	0	0.00	1	71.30	71.30	-1	1,158	-0.09%
2019/02/21	0	0.00	3	74.60	74.40	-3	1,176	-0.26%
2019/02/19	0	0.00	1	74.20	74.30	-1	1,146	-0.09%
2019/02/15	21	73.69	16	73.87	74.30	5	1,101	0.45%
2019/02/14	4	70.68	0	0.00	70.20	4	1,003	0.40%
2019/02/12	0	0.00	1	69.70	69.90	-1	1,054	-0.09%
2019/01/28	1	68.10	0	0.00	67.70	1	1,045	0.10%
2019/01/23	0	0.00	1	67.60	67.10	-1	1,105	-0.09%
2019/01/03	3	67.37	2	68.90	68.00	1	1,324	0.08%
2018/12/27	0	0.00	1	65.90	67.20	-1	1,443	-0.07%
2018/12/26	1	65.40	0	0.00	64.90	1	1,499	0.07%
2018/12/17	0	0.00	2	66.15	66.10	-2	2,021	-0.10%
2018/12/11	0	0.00	1	64.30	65.60	-1	1,983	-0.05%
2018/12/10	3	64.33	1	64.20	63.80	2	1,960	0.10%
2018/11/30	1	65.40	1	63.60	63.50	0	1,916	0.00%
2018/11/29	0	0.00	5	63.30	62.80	-5	1,876	-0.27%
2018/11/27	1	62.50	0	0.00	62.40	1	1,887	0.05%
2018/11/22	5	61.64	0	0.00	60.20	5	1,906	0.26%
2018/11/20	0	0.00	20	59.50	59.40	-20	1,871	-1.07%
2018/11/19	20	60.70	0	0.00	59.90	20	1,885	1.06%
2018/11/16	0	0.00	2	58.80	58.60	-2	1,886	-0.11%
2018/11/15	2	59.00	0	0.00	58.10	2	1,886	0.11%
2018/11/12	1	60.30	1	60.70	58.70	0	1,960	0.00%
2018/11/09	3	62.90	3	62.30	60.80	0	1,994	0.00%
2018/11/08	0	0.00	4	59.00	58.70	-4	1,956	-0.20%
2018/11/06	3	59.57	0	0.00	57.30	3	2,055	0.15%
2018/11/02	0	0.00	1	58.00	57.70	-1	2,178	-0.05%
2018/10/31	5	55.16	4	55.33	56.60	1	2,267	0.04%
2018/10/30	5	55.14	0	0.00	55.60	5	2,451	0.20%
2018/10/29	0	0.00	2	59.25	55.70	-2	2,527	-0.08%
2018/10/26	0	0.00	1	63.90	61.80	-1	2,489	-0.04%
2018/10/23	2	70.00	1	68.10	67.70	1	2,456	0.04%
2018/10/18	0	0.00	1	68.00	67.80	-1	2,425	-0.04%
2018/10/17	1	68.70	1	69.10	68.90	0	2,431	0.00%
2018/10/16	1	69.30	0	0.00	68.10	1	2,404	0.04%
2018/10/15	1	68.10	1	67.90	67.00	0	2,377	0.00%
2018/10/12	1	66.70	0	0.00	67.00	1	2,373	0.04%
2018/10/11	0	0.00	1	67.80	67.50	-1	2,364	-0.04%
2018/10/03	0	0.00	3	74.83	73.50	-3	2,261	-0.13%
2018/10/01	0	0.00	1	79.60	78.70	-1	2,269	-0.04%
2018/09/28	4	76.38	4	76.65	75.80	0	2,219	0.00%
2018/09/27	4	81.03	0	0.00	75.00	4	2,158	0.19%
2018/09/25	2	82.45	2	81.80	81.30	0	1,957	0.00%
2018/09/13	0	0.00	1	64.70	64.60	-1	1,922	-0.05%
2018/09/07	5	69.40	7	66.50	67.40	-2	1,960	-0.10%
2018/09/05	2	71.00	0	0.00	70.70	2	2,085	0.10%
2018/09/04	1	71.00	1	71.40	71.50	0	2,115	0.00%
2018/08/31	0	0.00	4	72.20	72.20	-4	2,126	-0.19%
2018/08/30	0	0.00	7	71.23	72.00	-7	2,171	-0.32%
2018/08/29	1	69.50	1	69.00	69.00	0	2,163	0.00%
2018/08/27	1	68.30	1	70.00	70.00	0	2,297	0.00%
2018/08/24	2	69.90	0	0.00	68.00	2	2,451	0.08%
2018/08/23	1	71.20	1	70.50	70.50	0	2,479	0.00%
2018/08/22	1	71.80	2	71.30	72.00	-1	2,509	-0.04%
2018/08/21	1	71.70	0	0.00	71.30	1	2,510	0.04%
2018/08/20	5	72.16	1	69.00	70.80	4	2,504	0.16%
2018/08/16	1	72.30	1	76.20	76.30	0	2,488	0.00%
2018/08/15	5	74.94	2	74.65	73.70	3	2,493	0.12%
2018/08/14	2	75.25	2	76.00	76.00	0	2,476	0.00%
2018/08/13	2	75.60	2	76.50	76.30	0	2,458	0.00%
2018/08/10	1	78.50	0	0.00	76.10	1	2,394	0.04%
2018/08/09	2	76.15	2	75.20	75.20	0	2,305	0.00%
2018/08/08	1	80.00	0	0.00	78.20	1	2,298	0.04%
2018/08/07	1	80.40	0	0.00	80.00	1	2,324	0.04%
2018/08/06	1	80.40	0	0.00	81.80	1	2,278	0.04%
2018/08/03	0	0.00	1	77.70	77.70	-1	2,110	-0.05%
2018/08/02	2	70.60	3	71.00	70.70	-1	2,075	-0.05%
2018/07/31	0	0.00	1	69.20	69.70	-1	2,183	-0.05%
2018/07/30	2	66.70	1	67.20	66.80	1	2,196	0.05%
2018/07/27	1	69.30	1	70.10	68.90	0	2,240	0.00%
2018/07/26	0	0.00	11	69.83	69.10	-11	2,281	-0.48%
2018/07/24	10	68.30	0	0.00	70.30	10	2,314	0.43%
2018/07/20	0	0.00	1	70.80	69.60	-1	2,492	-0.04%
2018/07/19	1	70.00	0	0.00	70.00	1	2,555	0.04%
2018/07/18	1	70.30	1	73.10	70.30	0	2,628	0.00%
2018/07/17	0	0.00	1	72.40	72.30	-1	2,702	-0.04%
2018/07/16	1	74.50	0	0.00	73.90	1	2,828	0.04%
2018/07/12	1	70.20	0	0.00	70.20	1	2,972	0.03%
2018/07/10	4	70.08	5	70.30	70.50	-1	3,092	-0.03%
2018/07/09	0	0.00	2	66.30	69.30	-2	3,131	-0.06%
2018/07/06	2	62.35	1	64.50	63.00	1	3,190	0.03%
2018/07/05	1	63.10	0	0.00	63.10	1	3,309	0.03%
2018/07/04	0	0.00	1	66.90	66.30	-1	3,403	-0.03%
2018/07/03	1	68.10	0	0.00	67.30	1	3,670	0.03%
2018/07/02	1	70.70	0	0.00	70.70	1	3,851	0.03%
2018/06/28	2	69.70	3	69.97	69.50	-1	4,028	-0.02%
2018/06/27	1	70.30	9	71.88	70.30	-8	4,089	-0.20%
2018/06/25	16	78.74	9	77.97	74.90	7	4,268	0.16%
2018/06/22	20	80.50	20	81.64	77.80	0	4,320	0.00%
2018/06/21	1	78.60	1	76.10	78.60	0	4,385	0.00%
2018/06/20	1	75.10	1	79.00	75.10	0	4,528	0.00%
2018/06/19	1	77.90	0	0.00	77.90	1	4,755	0.02%
2018/06/15	4	79.70	3	79.57	79.10	1	4,897	0.02%
2018/06/14	2	80.30	2	81.65	79.40	0	5,002	0.00%
2018/06/13	2	80.35	2	81.05	79.00	0	5,032	0.00%
2018/06/12	13	76.75	12	77.30	76.10	1	5,074	0.02%
2018/06/11	0	0.00	2	76.50	74.10	-2	5,114	-0.04%
2018/06/08	0	0.00	1	78.00	78.00	-1	5,245	-0.02%
2018/06/07	20	79.10	21	80.01	77.70	-1	5,264	-0.02%
2018/06/06	1	76.10	1	75.90	76.10	0	5,296	0.00%
2018/06/05	4	77.73	4	77.27	75.60	0	5,385	0.00%
2018/06/04	4	79.63	7	79.63	76.50	-3	5,414	-0.06%
2018/06/01	13	78.76	6	78.53	79.00	7	5,385	0.13%
2018/05/18	0	0.00	1	63.50	62.50	-1	4,985	-0.02%
2018/05/17	1	64.60	18	64.84	64.20	-17	4,963	-0.34%
2018/05/16	0	0.00	2	67.10	66.00	-2	4,944	-0.04%
2018/05/15	1	67.50	1	67.30	67.80	0	4,921	0.00%
2018/05/14	2	65.00	0	0.00	64.90	2	4,876	0.04%
2018/05/09	1	68.50	1	70.00	68.10	0	4,706	0.00%
2018/05/08	18	71.60	0	0.00	72.00	18	4,639	0.39%
2018/05/07	0	0.00	1	66.90	66.00	-1	4,548	-0.02%
2018/05/04	1	66.30	0	0.00	68.00	1	4,523	0.02%
2018/05/03	1	72.10	0	0.00	68.10	1	4,473	0.02%
2018/05/02	0	0.00	3	73.10	72.00	-3	4,426	-0.07%
2018/04/27	4	72.10	3	70.43	72.50	1	4,367	0.02%
2018/04/26	5	76.22	10	82.00	74.30	-5	4,268	-0.12%
2018/04/25	2	83.80	7	80.87	82.50	-5	4,161	-0.12%
2018/04/24	2	82.65	3	83.03	80.90	-1	4,084	-0.02%
2018/04/23	2	88.25	1	87.70	86.50	1	3,998	0.03%
2018/04/20	1	85.80	0	0.00	84.20	1	3,906	0.03%
2018/04/19	6	86.67	8	87.51	89.70	-2	3,758	-0.05%
2018/04/18	0	0.00	2	80.90	81.90	-2	3,568	-0.06%
2018/04/17	6	81.13	3	81.70	79.40	3	3,523	0.09%
2018/04/16	0	0.00	3	79.23	79.70	-3	3,437	-0.09%
2018/04/13	8.2	80.38	10	79.27	78.00	-1.8	3,372	-0.05%
2018/04/12	2	85.80	3	85.93	83.70	-1	3,298	-0.03%
2018/04/11	12	85.33	10	84.89	85.00	2	3,215	0.06%
2018/04/10	11	91.03	10	89.47	86.00	1	3,081	0.03%
2018/04/09	16	96.98	5	97.36	95.50	11	2,972	0.37%
2018/04/03	4	89.20	4	87.98	93.50	0	2,696	0.00%
2018/04/02	2	84.50	1	84.70	85.00	1	2,503	0.04%
2018/03/31	1	84.00	3	86.30	85.40	-2	2,434	-0.08%
2018/03/30	1	83.00	0	0.00	81.50	1	2,314	0.04%
2018/03/29	1	85.00	1	88.60	85.00	0	2,243	0.00%
2018/03/28	2	87.45	1	86.10	85.60	1	2,154	0.05%
2018/03/27	1	83.80	0	0.00	82.50	1	2,023	0.05%
2018/03/26	0	86.10	1	87.70	86.10	-1	1,949	-0.05%
2018/03/23	0	0.00	1	80.10	83.30	-1	1,813	-0.06%
2018/03/22	2	80.35	0	0.00	77.50	2	1,651	0.12%
2018/03/21	2	77.15	3	78.17	81.20	-1	1,396	-0.07%
2018/03/20	1	73.80	1	70.50	73.90	0	1,239	0.00%
2018/03/19	2	66.55	1	67.20	67.20	1	1,104	0.09%
2018/03/16	12	66.64	12	69.93	65.80	0	1,020	0.00%
2018/03/14	0	0.00	2	62.50	66.60	-2	807	-0.25%
2018/03/13	2	60.10	2	61.20	60.60	0	649	0.00%
2018/03/09	1	56.00	2	56.85	59.40	-1	508	-0.20%
2018/03/08	1	56.90	1	56.50	54.00	0	396	0.00%
2018/01/10	0	0.00	2	42.50	41.50	-2	124	-1.60%
2018/01/09	2	42.00	0	0.00	42.90	2	117	1.70%