橘子 (6180)-凱基-東門券商分點個股進出

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
74.0
漲跌
▲1.8
漲幅
+2.49%
成交量
979張
產業
上櫃文化創意指數
500人加入追蹤

立即追蹤
本地時間:14:30

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

橘子 (6180)籌碼相關－凱基-東門券商分點個股進出

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-東門券商分點個股進出
凱基-東門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/01	0	0.00	1	72.40	73.00	-1	1,379	-0.07%
2024/03/27	0	72.60	0	0.00	73.30	0	1,383	0.00%
2024/03/25	0	0.00	1	74.10	73.50	-1	1,374	-0.07%
2024/03/11	0	0.00	1	76.70	76.70	-1	1,408	-0.07%
2024/03/01	0	0.00	2	71.20	70.60	-2	1,466	-0.14%
2024/02/23	2	70.30	0	0.00	70.00	2	1,453	0.14%
2024/02/02	1	76.80	0	0.00	75.10	1	1,349	0.07%
2024/02/01	1	76.80	1	78.10	77.80	0	1,290	0.00%
2024/01/31	0	0.00	2	78.30	77.30	-2	1,198	-0.17%
2024/01/23	0	0.00	1	75.70	75.90	-1	1,023	-0.10%
2024/01/22	1	75.70	0.1	75.40	75.70	0.9	1,013	0.09%
2024/01/19	0	0.00	2	74.00	74.30	-2	995	-0.20%
2024/01/18	1	73.00	0	0.00	72.80	1	993	0.10%
2024/01/17	0	0.00	1	73.80	73.90	-1	985	-0.10%
2024/01/16	2	73.70	0	0.00	73.60	2	979	0.20%
2024/01/11	0	0.00	1	75.00	75.00	-1	973	-0.10%
2024/01/10	1	73.20	0	0.00	73.90	1	966	0.10%
2024/01/05	1	74.80	0	0.00	74.10	1	954	0.10%
2024/01/04	0.1	74.62	1	78.80	74.80	-0.9	943	-0.10%
2024/01/03	0	0.00	6	76.18	76.90	-6	875	-0.69%
2023/12/27	1	74.00	0	0.00	74.00	1	801	0.12%
2023/12/26	1	72.60	0	0.00	72.50	1	793	0.13%
2023/12/25	0	0.00	1	72.30	72.80	-1	789	-0.13%
2023/12/22	1	72.90	0	0.00	73.30	1	781	0.13%
2023/12/20	0	0.00	1	73.50	73.20	-1	763	-0.13%
2023/12/19	2	73.00	0	0.00	73.00	2	752	0.27%
2023/12/14	2	75.40	0	0.00	75.40	2	711	0.28%
2023/12/12	1	75.50	0	0.00	75.80	1	685	0.15%
2023/12/11	0	0.00	1.1	77.10	76.60	-1.1	663	-0.16%
2023/12/04	4	75.48	0	0.00	75.40	4	544	0.73%
2023/12/01	1	77.50	1	76.80	76.00	0	525	0.00%
2023/11/30	3	75.70	2	76.80	76.80	1	462	0.22%
2023/11/13	2	69.00	0	0.00	69.00	2	318	0.63%
2023/11/10	0	0.00	0	70.50	70.40	0	316	-0.01%
2023/11/07	0	0.00	1.8	69.50	69.80	-1.8	304	-0.59%
2023/11/06	0	0.00	1	69.20	69.30	-1	299	-0.33%
2023/11/03	0	0.00	1	68.40	68.40	-1	297	-0.34%
2023/11/01	0	0.00	1	67.90	67.90	-1	332	-0.30%
2023/10/27	1	66.80	0	0.00	66.60	1	339	0.29%
2023/10/25	0	0.00	0.4	67.30	66.70	-0.4	394	-0.09%
2023/10/19	0.2	65.40	0	0.00	65.10	0.2	498	0.04%
2023/10/18	0	0.00	0.1	66.80	65.20	-0.1	505	-0.03%
2023/10/17	0	0.00	0	66.90	65.80	0	512	0.00%
2023/10/16	0	0.00	1	65.00	65.10	-1	535	-0.19%
2023/10/13	0	0.00	1	65.80	65.60	-1	546	-0.18%
2023/10/11	0.1	66.10	0	0.00	65.50	0.1	570	0.02%
2023/10/04	0.1	65.70	1	65.70	65.60	-0.9	631	-0.14%
2023/09/27	0	0.00	0	67.40	66.00	0	755	0.00%
2023/09/21	0	66.00	0	0.00	65.70	0	851	0.00%
2023/09/15	0	0.00	1	66.60	66.60	-1	1,216	-0.08%
2023/09/13	0	0.00	0.1	67.00	66.30	-0.1	1,273	-0.01%
2023/09/06	0	0.00	1	68.60	68.60	-1	1,357	-0.07%
2023/08/31	0	0.00	1	67.80	67.80	-1	1,535	-0.07%
2023/08/25	0	0.00	5	66.20	66.10	-5	2,149	-0.23%
2023/08/08	0	67.00	2	66.60	67.00	-2	2,244	-0.09%
2023/08/07	2	69.20	0	77.30	69.10	2	2,240	0.09%
2023/08/02	1	70.00	0	0.00	70.00	1	2,259	0.04%
2023/07/31	1	71.00	6	70.70	70.60	-5	2,297	-0.22%
2023/07/21	1	77.10	0	0.00	77.40	1	2,218	0.05%
2023/07/19	3	77.93	4	77.38	77.20	-1	2,234	-0.04%
2023/07/14	2	78.40	0	0.00	78.70	2	2,241	0.09%
2023/07/10	2	78.50	1	78.00	78.00	1	2,283	0.04%
2023/07/07	0	0.00	1	79.80	79.70	-1	2,283	-0.04%
2023/07/05	0	0.00	1	80.80	81.80	-1	2,230	-0.04%
2023/07/04	10	80.40	11	80.50	80.40	-1	2,212	-0.05%
2023/07/03	3	80.77	2	80.90	80.70	1	2,216	0.05%
2023/06/29	2	82.00	1	82.70	82.70	1	2,198	0.05%
2023/06/28	6	82.15	0	0.00	82.30	6	2,201	0.27%
2023/06/27	3	85.83	7	85.24	83.30	-4	2,149	-0.19%
2023/06/26	5	83.10	3	83.13	82.50	2	1,945	0.10%
2023/06/21	1	81.20	3	81.33	81.30	-2	1,919	-0.10%
2023/06/20	1	82.00	6	82.33	81.40	-5	1,938	-0.26%
2023/06/19	0	0.00	2	81.30	81.30	-2	1,910	-0.10%
2023/06/14	2	79.70	9	79.50	79.90	-7	1,911	-0.37%
2023/06/12	1	80.50	1	81.60	80.30	0	1,959	0.00%
2023/06/09	3	81.87	0	0.00	81.70	3	1,990	0.15%
2023/06/08	3	83.87	0	0.00	82.20	3	2,065	0.15%
2023/06/07	2	84.05	11	84.09	83.80	-9	2,133	-0.42%
2023/06/06	4	83.50	0	0.00	84.00	4	2,149	0.19%
2023/06/05	10	84.80	3	85.17	84.70	7	2,214	0.32%
2023/06/02	1	83.30	3.3	84.39	83.60	-2.3	2,178	-0.11%
2023/06/01	5	82.84	7	80.43	81.70	-2	2,047	-0.10%
2023/05/31	1	75.90	3	76.47	77.80	-2	1,812	-0.11%
2023/05/30	2	75.00	1	75.90	75.10	1	1,769	0.06%
2023/05/29	3	75.50	0	0.00	75.50	3	1,780	0.17%
2023/05/26	0	0.00	1	73.70	73.60	-1	1,772	-0.06%
2023/05/25	1	74.00	1	74.10	73.90	0	1,788	0.00%
2023/05/22	2	73.90	0	0.00	74.10	2	2,053	0.10%
2023/05/19	4	73.75	0	0.00	73.90	4	2,071	0.19%
2023/05/18	0	0.00	4	73.60	73.60	-4	2,132	-0.19%
2023/05/11	1	73.50	0	0.00	72.50	1	2,667	0.04%
2023/05/09	1	73.30	0	0.00	73.20	1	2,837	0.04%
2023/05/05	1	74.90	0	0.00	75.00	1	2,882	0.03%
2023/05/02	4	74.50	0	0.00	73.70	4	3,060	0.13%
2023/04/27	0	0.00	2	72.00	72.00	-2	3,274	-0.06%
2023/04/26	0	0.00	1	71.10	71.20	-1	3,289	-0.03%
2023/04/25	0	0.00	1	71.60	70.30	-1	3,309	-0.03%
2023/04/24	0	0.00	1	72.40	72.40	-1	3,311	-0.03%
2023/04/21	0.3	71.70	2	71.20	71.20	-1.7	3,337	-0.05%
2023/04/18	1	73.80	1	73.80	73.50	0	3,451	0.00%
2023/04/17	1	74.60	0	0.00	74.70	1	3,682	0.03%
2023/04/14	2	74.15	0	0.00	74.30	2	3,705	0.05%
2023/04/12	1	73.80	0	0.00	73.80	1	3,963	0.03%
2023/04/06	1	72.70	0	0.00	72.40	1	4,107	0.02%
2023/03/23	0	0.00	2	73.00	72.40	-2	4,058	-0.05%
2023/03/22	0	0.00	10	73.70	73.50	-10	4,037	-0.25%
2023/03/21	11	73.35	0	0.00	73.30	11	4,038	0.27%
2023/03/16	0	0.00	9	74.13	73.90	-9	4,008	-0.22%
2023/03/14	0	0.00	2	75.90	75.80	-2	4,021	-0.05%
2023/03/13	1	75.90	0	0.00	78.60	1	3,978	0.03%
2023/03/10	7	79.23	10	80.10	79.20	-3	3,888	-0.08%
2023/03/09	5	88.80	7	88.20	87.90	-2	3,800	-0.05%
2023/03/08	1	87.90	22	88.03	87.60	-21	3,853	-0.55%
2023/03/07	0	0.00	5	86.90	85.90	-5	3,739	-0.13%
2023/03/06	2	84.60	0	0.00	85.10	2	3,652	0.05%
2023/03/03	0	0.00	2	83.40	83.50	-2	3,624	-0.06%
2023/02/24	0	0.00	1	81.20	80.80	-1	3,581	-0.03%
2023/02/23	1	79.70	0	0.00	80.10	1	3,607	0.03%
2023/02/20	2	78.70	7	80.77	80.60	-5	3,480	-0.14%
2023/02/17	0	0.00	1	82.20	82.50	-1	3,334	-0.03%
2023/02/16	3	82.80	2	81.40	82.20	1	3,319	0.03%
2023/02/15	2	82.40	6	82.37	83.20	-4	3,252	-0.12%
2023/02/14	18	86.43	10	83.78	82.80	8	3,121	0.26%
2023/02/13	4	90.73	2	91.55	92.00	2	2,916	0.07%
2023/02/10	22	90.87	1	91.90	89.50	21	2,862	0.73%
2023/02/09	9	89.63	0	0.00	89.80	9	2,798	0.32%
2023/02/08	3	85.53	1	86.90	90.10	2	2,747	0.07%
2023/02/07	1	83.00	1	83.70	83.50	0	2,614	0.00%
2023/02/06	0	0.00	1	82.60	81.70	-1	2,564	-0.04%
2023/02/03	2	81.65	0	0.00	81.90	2	2,514	0.08%
2023/02/02	5	81.66	1	82.00	81.90	4	2,467	0.16%
2023/02/01	4	80.10	0	0.00	81.80	4	2,416	0.17%
2023/01/31	10	79.74	2	80.45	80.50	8	2,340	0.34%
2023/01/30	3	78.70	4	78.50	79.50	-1	2,224	-0.04%
2023/01/17	11	73.55	6	73.78	73.80	5	2,047	0.24%
2023/01/16	2	72.00	0	0.00	72.30	2	1,975	0.10%
2023/01/12	1	72.90	0	0.00	71.40	1	1,927	0.05%
2023/01/09	0	0.00	1	73.00	72.90	-1	1,834	-0.05%
2023/01/06	2	73.40	2	72.50	73.00	0	1,800	0.00%
2023/01/05	4	72.53	3	71.27	72.60	1	1,714	0.06%
2023/01/03	4	72.08	12	70.09	70.10	-8	1,397	-0.57%
2022/12/30	0	0.00	1	69.30	69.90	-1	1,205	-0.08%
2022/12/29	1	68.20	1	68.00	67.50	0	1,092	0.00%
2022/12/13	0	0.00	1	67.50	67.70	-1	832	-0.12%
2022/12/12	0	0.00	28	66.36	67.00	-28	818	-3.42%
2022/12/09	0	0.00	3	68.03	67.60	-3	807	-0.37%
2022/12/06	1	69.40	6	68.80	68.10	-5	777	-0.64%
2022/12/05	1	67.30	0	0.00	67.40	1	713	0.14%
2022/12/01	2	67.25	2	67.70	67.20	0	705	0.00%
2022/11/30	0	0.00	12	65.37	66.90	-12	657	-1.82%
2022/11/28	0	0.00	2	61.75	61.70	-2	555	-0.36%
2022/11/23	2	61.10	0	0.00	61.10	2	529	0.38%
2022/11/21	1	63.00	3	63.27	60.60	-2	513	-0.39%
2022/11/17	0	0.00	1	60.30	60.70	-1	437	-0.23%
2022/11/14	0	0.00	40	59.00	59.50	-40	427	-9.36%
2022/11/04	4	57.40	0	0.00	56.90	4	383	1.04%
2022/10/20	2	52.10	0	0.00	52.70	2	377	0.53%
2022/10/13	1	54.10	0	0.00	53.00	1	388	0.26%
2022/10/06	2	57.60	0	0.00	58.00	2	386	0.52%
2022/10/04	2	58.30	0	0.00	58.60	2	398	0.50%
2022/09/29	0	0.00	1	57.20	57.40	-1	444	-0.22%
2022/09/26	4	56.05	0	0.00	55.40	4	482	0.83%
2022/09/22	2	56.60	0	0.00	56.90	2	498	0.40%
2022/09/20	4	57.00	0	0.00	57.00	4	502	0.80%
2022/09/16	3	57.90	0	0.00	57.40	3	513	0.58%
2022/09/13	1	58.40	0	0.00	58.40	1	533	0.19%
2022/09/12	6	59.15	0	0.00	58.70	6	544	1.10%
2022/09/05	3	59.30	0	0.00	58.80	3	590	0.51%
2022/09/01	3	59.90	0	0.00	60.00	3	619	0.48%
2022/08/26	4	60.50	0	0.00	60.50	4	755	0.53%
2022/08/22	0	0.00	2	61.20	61.10	-2	785	-0.25%
2022/08/16	2	60.70	1	61.20	61.20	1	870	0.11%
2022/08/12	1	61.50	0	0.00	61.50	1	889	0.11%
2022/08/11	0	0.00	1	62.30	61.50	-1	900	-0.11%
2022/08/10	1	62.00	1	62.00	61.50	0	902	0.00%
2022/08/08	3	60.87	1	60.90	61.50	2	907	0.22%
2022/08/02	1	59.00	1	60.00	59.10	0	918	0.00%
2022/07/25	1	59.40	0	0.00	59.80	1	971	0.10%
2022/07/20	0	0.00	1	59.10	58.90	-1	984	-0.10%
2022/07/07	1	55.60	1	55.70	55.50	0	1,020	0.00%
2022/07/06	0	0.00	2	60.90	59.90	-2	989	-0.20%
2022/07/01	2	61.10	1	62.30	61.10	1	976	0.10%
2022/06/27	1	65.20	0	0.00	65.80	1	970	0.10%
2022/06/10	0	0.00	5	69.30	69.10	-5	1,108	-0.45%
2022/06/09	6	71.23	0	0.00	70.20	6	1,109	0.54%
2022/06/08	1	70.30	1	70.20	70.80	0	1,156	0.00%
2022/06/07	0	0.00	10	70.00	69.70	-10	1,127	-0.89%
2022/06/01	0	0.00	1	68.50	68.60	-1	1,083	-0.09%
2022/05/31	0	0.00	1	68.30	68.00	-1	1,072	-0.09%
2022/05/20	1	68.10	2	67.90	67.50	-1	1,041	-0.10%
2022/05/17	0	0.00	1	66.80	67.10	-1	1,029	-0.10%
2022/05/16	1	66.40	0	0.00	66.50	1	1,029	0.10%
2022/05/05	0	0.00	1	66.60	66.50	-1	1,168	-0.09%
2022/05/04	3	67.53	0	0.00	65.80	3	1,182	0.25%
2022/04/26	1	63.60	0	0.00	63.50	1	1,524	0.07%
2022/04/25	1	65.10	0	0.00	64.20	1	1,556	0.06%
2022/04/15	1	65.20	0	0.00	65.40	1	1,861	0.05%
2022/04/14	2	66.40	0	0.00	66.20	2	2,156	0.09%
2022/04/13	0	0.00	1	68.00	66.30	-1	2,279	-0.04%
2022/04/11	5	66.70	0	0.00	65.00	5	2,389	0.21%
2022/03/30	10	68.80	0	0.00	68.80	10	2,902	0.34%
2022/03/25	0	0.00	1	69.00	68.40	-1	3,229	-0.03%
2022/03/24	0	0.00	1	68.50	68.40	-1	3,556	-0.03%
2022/03/17	2	67.90	3	67.80	67.60	-1	4,722	-0.02%
2022/03/11	0	0.00	8	65.85	66.00	-8	4,752	-0.17%
2022/03/10	2	62.00	0	0.00	62.50	2	4,681	0.04%
2022/03/08	0	0.00	1	59.90	60.10	-1	4,684	-0.02%
2022/03/07	3	61.30	0	0.00	61.30	3	4,676	0.06%
2022/02/24	1	64.70	0	0.00	62.90	1	4,644	0.02%
2022/02/18	1	65.90	0	0.00	65.90	1	4,619	0.02%
2022/02/17	0	0.00	15	66.63	66.50	-15	4,636	-0.32%
2022/02/16	0	0.00	15	67.25	67.00	-15	4,634	-0.32%
2022/02/15	10	67.60	10	67.20	67.00	0	4,622	0.00%
2022/02/11	31	67.18	0	0.00	67.00	31	4,581	0.68%
2022/02/10	0	0.00	26	66.67	67.10	-26	4,574	-0.57%
2022/02/07	0	0.00	10	65.10	65.90	-10	4,487	-0.22%
2022/01/26	1	64.20	1	64.90	64.30	0	4,464	0.00%
2022/01/21	25	66.90	5	66.88	67.30	20	4,311	0.46%
2022/01/20	1	65.10	0	0.00	65.00	1	4,188	0.02%
2022/01/19	10	66.00	10	66.30	65.40	0	4,162	0.00%
2022/01/13	0	0.00	0.3	64.30	64.90	-0.3	3,980	-0.01%
2022/01/12	2	65.00	0	0.00	65.00	2	3,952	0.05%
2022/01/11	1	65.50	1	63.90	64.80	0	3,899	0.00%
2022/01/10	3	69.37	0	0.00	67.60	3	3,778	0.08%
2022/01/07	3	72.97	7	71.31	70.10	-4	3,661	-0.11%
2022/01/06	12	69.74	14	70.50	69.70	-2	3,361	-0.06%
2022/01/05	0	0.00	48	68.78	69.40	-48	3,235	-1.48%
2022/01/04	2	70.00	6	69.37	68.40	-4	3,178	-0.13%
2022/01/03	0	0.00	1	70.50	70.50	-1	3,112	-0.03%
2021/12/30	25.3	70.15	13	71.31	70.50	12.3	2,984	0.41%
2021/12/29	0	0.00	3	68.37	69.00	-3	2,745	-0.11%
2021/12/28	1	67.00	3	66.90	67.10	-2	2,704	-0.07%
2021/12/27	5	66.40	0	0.00	66.40	5	2,682	0.19%
2021/12/24	1	66.80	0	0.00	66.80	1	2,644	0.04%
2021/12/23	0	0.00	2	68.35	68.30	-2	2,567	-0.08%
2021/12/22	39	69.36	1	68.70	69.10	38	2,496	1.52%
2021/12/21	14	69.31	3	69.20	68.60	11	2,412	0.46%
2021/12/20	28	71.23	18	71.40	70.40	10	2,188	0.46%
2021/12/17	36	70.07	36	70.48	71.10	0	1,816	0.00%
2021/12/16	26	68.40	25	68.37	68.80	1	1,375	0.07%
2021/12/15	37	68.69	61	68.26	66.80	-24	1,098	-2.18%
2021/12/14	23	66.72	16	65.98	64.70	7	813	0.86%
2021/12/13	0	0.00	6	64.37	64.70	-6	640	-0.94%
2021/12/10	1	62.70	0	0.00	63.40	1	578	0.17%
2021/12/08	15	62.11	2	61.80	61.80	13	505	2.57%
2021/12/07	3	61.67	3	62.10	62.60	0	488	0.00%
2021/11/30	0	0.00	4	59.70	60.00	-4	427	-0.93%
2021/11/29	0	0.00	0.1	59.50	59.00	-0.1	427	-0.01%
2021/11/19	0	0.00	2	61.70	61.10	-2	461	-0.43%
2021/11/18	1	60.70	0	0.00	60.90	1	457	0.22%
2021/11/15	2	59.10	2	59.20	59.10	0	439	0.00%
2021/11/10	0	0.00	1	58.40	58.50	-1	463	-0.22%
2021/11/08	1	57.90	0	0.00	58.20	1	464	0.22%
2021/11/05	0	0.00	1	58.60	58.60	-1	471	-0.21%
2021/11/02	2	58.40	1	58.10	58.10	1	475	0.21%
2021/11/01	2	58.55	0	0.00	59.00	2	479	0.42%
2021/10/18	0	0.00	1	55.70	55.60	-1	545	-0.18%
2021/10/08	1	56.00	1	57.30	57.30	0	648	0.00%
2021/08/31	5	59.16	0	0.00	59.20	5	973	0.51%
2021/08/24	0.1	61.60	0	0.00	61.60	0.1	1,064	0.00%
2021/08/18	2	60.65	15	60.27	61.50	-13	1,184	-1.10%
2021/08/17	2	62.10	0	0.00	61.20	2	1,229	0.16%
2021/08/16	2	61.80	0	0.00	61.60	2	1,295	0.15%
2021/08/13	2	63.20	3	63.40	63.10	-1	1,358	-0.07%
2021/08/12	2	63.30	2	63.40	63.40	0	1,440	0.00%
2021/08/11	9	63.69	1	63.80	63.10	8	1,543	0.52%
2021/08/10	0	0.00	2	64.50	63.60	-2	1,830	-0.11%
2021/08/06	3	63.53	1	63.80	64.00	2	2,014	0.10%
2021/08/05	2	63.55	0	0.00	63.40	2	2,023	0.10%
2021/07/30	1	63.70	0	0.00	63.70	1	2,075	0.05%
2021/07/27	4	65.10	2	65.80	64.00	2	2,079	0.10%
2021/07/21	1	64.30	0	0.00	63.60	1	2,063	0.05%
2021/07/20	0	0.00	1	64.40	64.10	-1	2,056	-0.05%
2021/07/19	3	64.47	0	0.00	64.60	3	2,054	0.15%
2021/07/16	2	65.60	12	65.65	65.10	-10	2,065	-0.48%
2021/07/15	0	0.00	3	64.90	64.90	-3	2,021	-0.15%
2021/07/13	0	0.00	2	64.80	64.40	-2	2,020	-0.10%
2021/07/09	0	0.00	10	63.70	63.70	-10	2,013	-0.50%
2021/07/08	3	63.53	0	0.00	63.60	3	2,024	0.15%
2021/07/06	1	64.40	1	64.30	64.20	0	2,028	0.00%
2021/07/05	0	0.00	1	64.70	64.70	-1	2,030	-0.05%
2021/07/02	1	64.60	0	0.00	64.40	1	2,031	0.05%
2021/07/01	2	64.70	1	65.00	64.20	1	2,020	0.05%
2021/06/29	2	63.90	1	63.60	63.60	1	2,019	0.05%
2021/06/28	0	0.00	8	64.20	64.20	-8	2,045	-0.39%
2021/06/23	8	64.20	0	0.00	64.30	8	2,060	0.39%
2021/06/22	1	65.40	7	64.87	64.20	-6	2,052	-0.29%
2021/06/21	2	63.10	0	0.00	62.90	2	1,997	0.10%
2021/06/18	1	63.70	0	0.00	63.40	1	2,014	0.05%
2021/06/16	2	63.65	0	0.00	63.30	2	2,031	0.10%
2021/06/11	3	63.90	0	0.00	63.90	3	2,037	0.15%
2021/06/10	7	64.07	2	64.00	63.90	5	2,039	0.25%
2021/06/09	1	65.70	6	65.93	65.00	-5	2,014	-0.25%
2021/06/08	4	65.10	0	0.00	64.90	4	1,983	0.20%
2021/06/07	2	64.90	4	64.98	65.80	-2	1,965	-0.10%
2021/06/04	1	63.90	0	0.00	63.90	1	1,910	0.05%
2021/06/03	2	63.25	0	0.00	63.30	2	1,890	0.11%
2021/06/02	1	64.20	0	0.00	63.80	1	1,873	0.05%
2021/06/01	3	64.57	0	0.00	64.50	3	1,854	0.16%
2021/05/28	0	0.00	1	64.40	64.30	-1	1,839	-0.05%
2021/05/27	2	64.45	0	0.00	64.20	2	1,827	0.11%
2021/05/26	4	66.00	0	0.00	65.60	4	1,783	0.22%
2021/05/25	8	65.59	9	65.97	66.60	-1	1,733	-0.06%
2021/05/24	1	66.60	0	0.00	66.10	1	1,688	0.06%
2021/05/21	1	66.80	1	67.10	66.90	0	1,624	0.00%
2021/05/19	4	66.03	0	0.00	65.50	4	1,480	0.27%
2021/05/18	11	67.46	12	67.05	66.70	-1	1,390	-0.07%
2021/05/17	4	66.30	0	0.00	66.60	4	1,106	0.36%
2021/05/14	0	0.00	1	61.30	60.60	-1	920	-0.11%
2021/05/13	1	60.80	0	0.00	60.90	1	914	0.11%
2021/05/12	5	60.90	2	60.20	60.20	3	904	0.33%
2021/05/04	5	62.50	0	0.00	62.40	5	891	0.56%
2021/05/03	1	64.10	0	0.00	63.80	1	890	0.11%
2021/04/28	1	64.50	1	64.50	64.60	0	913	0.00%
2021/04/27	4	64.80	0	0.00	64.80	4	926	0.43%
2021/04/26	0	0.00	8	64.73	64.90	-8	937	-0.85%
2021/04/23	0	0.00	1	64.70	65.00	-1	960	-0.10%
2021/04/14	3	65.00	1	63.90	64.30	2	1,126	0.18%
2021/04/12	0	0.00	2	65.15	65.10	-2	1,262	-0.16%
2021/04/08	0	0.00	1	65.60	65.60	-1	1,411	-0.07%
2021/04/06	1	65.90	0	0.00	65.80	1	1,716	0.06%
2021/04/01	0	0.00	5	66.58	66.50	-5	1,703	-0.29%
2021/03/30	1	66.00	0	0.00	65.80	1	1,657	0.06%
2021/03/26	0	0.00	1	65.30	65.30	-1	1,641	-0.06%
2021/03/22	0	0.00	4	64.98	65.60	-4	1,611	-0.25%
2021/03/19	1	64.40	0	0.00	64.40	1	1,594	0.06%
2021/03/17	0	0.00	3	65.10	65.00	-3	1,606	-0.19%
2021/03/16	1	64.50	1	64.80	64.50	0	1,628	0.00%
2021/03/11	2	64.20	0	0.00	64.10	2	1,649	0.12%
2021/02/26	6	63.00	6	62.90	63.00	0	1,782	0.00%
2021/02/24	1	63.90	0	0.00	63.50	1	1,833	0.05%
2021/02/23	0	0.00	1	64.30	64.30	-1	1,917	-0.05%
2021/02/22	1	64.80	0	0.00	64.70	1	1,962	0.05%
2021/02/19	0	0.00	2	64.10	64.50	-2	1,965	-0.10%
2021/02/17	0	0.00	1	63.70	63.90	-1	1,951	-0.05%
2021/02/05	0	0.00	7	62.99	63.40	-7	1,948	-0.36%
2021/02/04	1	62.90	3	62.70	62.70	-2	1,963	-0.10%
2021/02/03	0	0.00	6	62.97	62.80	-6	1,965	-0.31%
2021/02/02	1	62.80	2	63.00	63.00	-1	1,967	-0.05%
2021/02/01	1	62.40	5	62.20	62.80	-4	1,966	-0.20%
2021/01/28	0	0.00	1	64.50	64.50	-1	1,957	-0.05%
2021/01/27	1	64.90	2	65.10	65.50	-1	1,949	-0.05%
2021/01/26	3	65.90	0	0.00	65.20	3	1,948	0.15%
2021/01/25	1	66.20	0	0.00	66.30	1	1,938	0.05%
2021/01/22	5	64.90	2	65.10	65.40	3	1,922	0.16%
2021/01/21	1	64.20	0	0.00	64.30	1	1,906	0.05%
2021/01/20	6	65.17	0	0.00	64.70	6	1,889	0.32%
2021/01/19	1	66.40	1	66.30	66.10	0	1,872	0.00%
2021/01/18	3	65.33	1	66.70	66.70	2	1,858	0.11%
2021/01/14	1	66.70	0	0.00	66.70	1	1,811	0.06%
2021/01/13	7	65.93	0	0.00	66.00	7	1,803	0.39%
2021/01/12	3	66.20	0	0.00	65.50	3	1,783	0.17%
2021/01/11	8	67.61	0	0.00	67.10	8	1,742	0.46%
2021/01/08	7	68.57	1	69.50	68.60	6	1,694	0.35%
2021/01/07	8	69.24	1	69.50	69.20	7	1,635	0.43%
2021/01/06	5	70.54	0	0.00	69.40	5	1,609	0.31%
2021/01/05	6	71.83	7	71.37	71.30	-1	1,542	-0.06%
2021/01/04	2	70.20	4	70.35	70.80	-2	1,453	-0.14%
2020/12/31	21	70.33	22	71.03	69.90	-1	1,401	-0.07%
2020/12/30	14	69.94	31	69.77	70.10	-17	1,287	-1.32%
2020/12/29	2	65.80	1	65.30	66.20	1	997	0.10%
2020/12/24	1	64.20	0	0.00	64.10	1	964	0.10%
2020/12/23	2	63.80	0	0.00	63.70	2	961	0.21%
2020/12/15	0	0.00	2	64.30	64.00	-2	1,033	-0.19%
2020/12/11	1	63.60	1	64.60	63.70	0	1,055	0.00%
2020/12/10	6	64.93	2	65.00	64.70	4	1,041	0.38%
2020/12/07	3	66.93	4	67.70	66.80	-1	1,012	-0.10%
2020/12/04	0	0.00	2	68.10	68.10	-2	995	-0.20%
2020/12/03	5	68.54	0	0.00	67.60	5	976	0.51%
2020/12/02	0	0.00	1	67.00	67.50	-1	932	-0.11%
2020/11/30	1	66.50	0	0.00	66.10	1	913	0.11%
2020/11/26	0	0.00	1	66.70	66.90	-1	925	-0.11%
2020/11/25	1	65.60	0	0.00	65.50	1	913	0.11%
2020/11/24	2	65.60	0	0.00	65.40	2	912	0.22%
2020/11/23	2	67.10	0	0.00	66.80	2	897	0.22%
2020/11/20	1	67.50	1	66.20	67.10	0	895	0.00%
2020/11/18	1	63.40	0	0.00	63.50	1	812	0.12%
2020/11/13	0	0.00	1	63.10	63.00	-1	937	-0.11%
2020/11/09	1	61.80	0	0.00	61.80	1	1,054	0.09%
2020/10/29	1	61.40	0	0.00	61.40	1	1,174	0.09%
2020/10/21	1	62.70	0	0.00	62.80	1	1,321	0.08%
2020/10/16	2	61.90	0	0.00	61.30	2	1,416	0.14%
2020/10/15	1	62.30	0	0.00	62.20	1	1,439	0.07%
2020/09/25	3	63.17	0	0.00	62.20	3	2,290	0.13%
2020/09/24	4	64.15	0	0.00	64.20	4	2,378	0.17%
2020/09/22	1	66.20	0	0.00	66.20	1	2,589	0.04%
2020/09/07	2	66.60	0	0.00	66.60	2	3,480	0.06%
2020/09/04	1	67.40	0	0.00	67.40	1	3,543	0.03%
2020/09/02	0	0.00	3	66.47	66.50	-3	3,710	-0.08%
2020/08/28	1	68.70	0	0.00	68.00	1	3,784	0.03%
2020/08/27	3	68.77	1	68.60	68.60	2	3,988	0.05%
2020/08/26	0	0.00	2	70.80	68.80	-2	4,086	-0.05%
2020/08/25	0	0.00	2	69.00	69.60	-2	4,086	-0.05%
2020/08/21	0	0.00	2	65.60	65.50	-2	4,226	-0.05%
2020/08/20	3	64.00	0	0.00	63.90	3	4,228	0.07%
2020/08/19	2	69.70	0	0.00	69.80	2	4,160	0.05%
2020/08/18	0	0.00	2	71.85	71.40	-2	4,154	-0.05%
2020/08/17	0	0.00	1	70.90	71.20	-1	4,136	-0.02%
2020/08/13	2	70.30	1	69.60	69.70	1	4,194	0.02%
2020/08/12	2	69.50	1	69.40	69.50	1	4,205	0.02%
2020/08/10	1	69.30	0	0.00	68.60	1	4,306	0.02%
2020/08/07	1	69.30	0	0.00	69.20	1	4,371	0.02%
2020/08/06	2	70.90	0	0.00	70.30	2	4,437	0.05%
2020/08/04	1	69.00	0	0.00	69.20	1	4,476	0.02%
2020/08/03	1	68.10	2	67.00	68.10	-1	4,519	-0.02%
2020/07/31	1	67.00	0	0.00	66.60	1	4,653	0.02%
2020/07/30	0	0.00	1	68.50	67.60	-1	4,744	-0.02%
2020/07/28	3	67.27	0	0.00	66.40	3	4,731	0.06%
2020/07/27	2	66.65	2	66.70	66.30	0	4,713	0.00%
2020/07/24	1	69.40	0	0.00	66.50	1	4,702	0.02%
2020/07/23	1	70.00	0	0.00	69.50	1	4,661	0.02%
2020/07/21	0	0.00	2	70.45	70.50	-2	4,689	-0.04%
2020/07/20	1	68.30	1	69.30	68.80	0	4,672	0.00%
2020/07/17	1	75.10	3	73.73	73.30	-2	4,663	-0.04%
2020/07/16	2	74.25	0	0.00	74.30	2	4,623	0.04%
2020/07/15	1	74.50	0	0.00	73.50	1	4,613	0.02%
2020/07/14	1	76.10	1	75.70	74.50	0	4,613	0.00%
2020/07/13	3	76.10	0	0.00	76.60	3	4,602	0.07%
2020/07/10	0	0.00	2	73.85	73.50	-2	4,566	-0.04%
2020/07/09	1	77.90	3	76.20	76.20	-2	4,497	-0.04%
2020/07/08	1	78.60	1	79.10	78.20	0	4,419	0.00%
2020/07/07	4	78.20	4	77.55	78.00	0	4,417	0.00%
2020/07/06	1	79.80	2	81.35	80.70	-1	4,331	-0.02%
2020/07/03	1	76.80	0	0.00	76.50	1	4,153	0.02%
2020/07/02	5	74.60	7	74.93	75.50	-2	4,088	-0.05%
2020/07/01	13	74.64	16	74.29	74.20	-3	4,022	-0.07%
2020/06/30	7	74.30	7	73.16	73.60	0	3,903	0.00%
2020/06/29	3	69.83	1	69.70	70.20	2	3,721	0.05%
2020/06/24	3	70.17	3	70.47	69.70	0	3,703	0.00%
2020/06/23	1	68.40	3	67.80	68.20	-2	3,621	-0.06%
2020/06/22	8	69.14	5	68.40	67.80	3	3,592	0.08%
2020/06/19	6	69.57	10	69.29	68.90	-4	3,544	-0.11%
2020/06/18	17	66.59	20	66.10	67.50	-3	3,367	-0.09%
2020/06/17	9	65.04	7	65.09	65.20	2	3,229	0.06%
2020/06/16	7	64.96	9	64.97	64.80	-2	3,239	-0.06%
2020/06/15	1	64.00	2	64.30	64.20	-1	3,250	-0.03%
2020/06/12	2	62.75	1	62.40	63.00	1	3,217	0.03%
2020/06/11	2	64.00	1	63.70	63.40	1	3,183	0.03%
2020/06/10	6	66.38	5	66.46	66.00	1	3,142	0.03%
2020/06/08	0	0.00	2	64.30	64.20	-2	3,047	-0.07%
2020/06/04	5	63.96	5	64.34	63.60	0	3,030	0.00%
2020/06/03	16	66.18	13	66.39	64.50	3	2,990	0.10%
2020/06/02	5	64.64	0	0.00	65.30	5	2,782	0.18%
2020/05/29	1	62.30	2	62.75	62.30	-1	2,655	-0.04%
2020/05/28	5	63.86	5	63.88	61.80	0	2,616	0.00%
2020/05/26	1	62.00	0	0.00	61.60	1	2,497	0.04%
2020/05/25	0	0.00	2	62.10	62.00	-2	2,482	-0.08%
2020/05/22	4	61.33	0	0.00	61.00	4	2,467	0.16%
2020/05/21	3	62.87	2	62.35	62.60	1	2,445	0.04%
2020/05/20	1	62.70	0	0.00	62.50	1	2,388	0.04%
2020/05/19	1	61.50	6	62.90	61.50	-5	2,340	-0.21%
2020/05/18	6	62.13	7	62.23	61.80	-1	2,313	-0.04%
2020/05/15	1	59.50	2	61.00	61.10	-1	2,245	-0.04%
2020/05/14	7	61.03	3	62.33	59.70	4	2,213	0.18%
2020/05/13	3	62.40	6	62.10	61.50	-3	2,209	-0.14%
2020/05/12	1	60.80	0	0.00	61.20	1	2,145	0.05%
2020/05/11	1	60.00	0	0.00	60.40	1	2,131	0.05%
2020/05/08	7	60.94	9	60.46	60.40	-2	2,139	-0.09%
2020/05/07	4	61.55	2	61.45	61.80	2	2,069	0.10%
2020/05/06	1	57.60	3	57.50	58.10	-2	1,943	-0.10%
2020/04/28	0	0.00	1	52.10	52.00	-1	1,845	-0.05%
2020/04/27	1	52.90	0	0.00	52.70	1	1,863	0.05%
2020/04/23	1	51.80	0	0.00	51.70	1	1,808	0.06%
2020/04/21	1	54.00	0	0.00	51.50	1	1,794	0.06%
2020/04/13	0	52.00	1	51.70	51.00	-1	1,698	-0.06%
2020/04/09	1	51.00	1	50.50	51.20	0	1,635	0.00%
2020/04/07	1	50.00	1	50.00	49.60	0	1,644	0.00%
2020/04/06	1	48.50	0	0.00	49.35	1	1,612	0.06%
2020/03/24	0	0.00	1	40.60	40.40	-1	1,565	-0.06%
2020/03/23	1	39.15	0	0.00	39.10	1	1,550	0.06%
2020/03/12	3	49.73	0	0.00	48.60	3	1,351	0.22%
2020/03/11	1	53.80	1	54.80	53.10	0	1,314	0.00%
2020/03/10	0	0.00	6	53.37	55.00	-6	1,308	-0.46%
2020/03/05	0	0.00	1	58.50	58.50	-1	1,269	-0.08%
2020/02/27	2	58.75	0	0.00	57.30	2	1,272	0.16%
2020/02/21	0	0.00	1	58.50	58.40	-1	1,225	-0.08%
2020/02/17	1	59.60	0	0.00	58.90	1	1,195	0.08%
2020/02/14	0	0.00	1	59.30	59.30	-1	1,192	-0.08%
2020/02/13	4	57.98	0	0.00	58.40	4	1,121	0.36%
2020/02/11	1	57.10	3	56.77	58.20	-2	1,077	-0.19%
2020/02/07	12	53.40	13	52.99	53.40	-1	1,035	-0.10%
2020/02/06	0	0.00	1	52.40	52.00	-1	1,005	-0.10%
2020/02/05	2	51.75	2	52.00	51.70	0	1,006	0.00%
2020/02/04	1	52.70	0	0.00	52.60	1	998	0.10%
2020/02/03	0	0.00	1	52.40	52.10	-1	991	-0.10%
2020/01/30	6	58.42	15	57.36	55.60	-9	961	-0.94%
2020/01/20	0	0.00	6	59.45	59.40	-6	922	-0.65%
2020/01/10	0	0.00	1	58.90	58.40	-1	920	-0.11%
2020/01/08	2	57.95	0	0.00	57.70	2	914	0.22%
2020/01/07	1	58.30	0	0.00	58.40	1	906	0.11%
2020/01/06	1	58.90	0	0.00	58.90	1	899	0.11%
2020/01/03	7	59.73	0	0.00	59.40	7	903	0.77%
2020/01/02	7	60.70	2	61.15	60.50	5	902	0.55%
2019/12/31	3	60.17	0	0.00	60.10	3	873	0.34%
2019/12/27	0	0.00	1	60.00	59.60	-1	833	-0.12%
2019/12/26	0	0.00	7	60.51	60.00	-7	835	-0.84%
2019/12/25	2	60.30	4	60.18	60.10	-2	828	-0.24%
2019/12/24	1	58.70	0	0.00	58.70	1	786	0.13%
2019/12/23	6	59.20	0	0.00	58.70	6	788	0.76%
2019/12/20	1	59.20	19	59.10	59.20	-18	788	-2.28%
2019/12/19	2	58.50	0	0.00	58.80	2	787	0.25%
2019/12/17	0	0.00	1	57.30	57.30	-1	771	-0.13%
2019/12/13	5	57.16	0	0.00	57.10	5	767	0.65%
2019/12/12	6	57.62	0	0.00	57.50	6	775	0.77%
2019/12/11	1	57.80	0	0.00	57.80	1	780	0.13%
2019/12/10	4	58.00	0	0.00	57.90	4	779	0.51%
2019/12/09	3	58.63	0	0.00	58.40	3	776	0.39%
2019/11/29	0	0.00	1	59.00	58.80	-1	783	-0.13%
2019/11/27	1	59.50	0	0.00	59.40	1	800	0.12%
2019/11/26	3	59.70	2	60.10	59.80	1	796	0.13%
2019/11/22	0	0.00	2	58.80	58.80	-2	775	-0.26%
2019/10/29	2	58.00	0	0.00	57.90	2	855	0.23%
2019/10/28	2	58.00	0	0.00	58.20	2	855	0.23%
2019/10/22	0	0.00	3	60.00	60.00	-3	882	-0.34%
2019/10/18	1	59.80	0	0.00	59.90	1	893	0.11%
2019/10/17	0	0.00	1	59.00	58.90	-1	887	-0.11%
2019/10/16	1	58.10	1	58.10	57.90	0	904	0.00%
2019/10/14	0	0.00	2	57.00	56.90	-2	963	-0.21%
2019/10/08	11	57.00	15	57.52	56.60	-4	977	-0.41%
2019/09/25	3	59.80	2	59.55	59.30	1	1,179	0.08%
2019/09/24	0	0.00	1	60.10	59.60	-1	1,189	-0.08%
2019/09/20	1	59.20	0	0.00	59.20	1	1,226	0.08%
2019/09/17	10	58.20	12	58.70	58.10	-2	1,334	-0.15%
2019/09/16	2	59.20	0	0.00	59.10	2	1,388	0.14%
2019/09/10	4	60.45	0	0.00	60.10	4	1,488	0.27%
2019/09/05	3	62.10	0	0.00	61.50	3	1,598	0.19%
2019/09/04	1	61.80	1	62.00	61.80	0	1,655	0.00%
2019/08/30	1	61.30	1	61.40	61.10	0	1,678	0.00%
2019/08/26	1	59.60	0	0.00	59.20	1	1,718	0.06%
2019/08/19	1	60.60	1	60.70	60.20	0	1,767	0.00%
2019/08/16	2	61.00	0	0.00	60.70	2	1,777	0.11%
2019/08/15	1	61.20	0	0.00	61.20	1	1,779	0.06%
2019/08/05	1	64.90	2	63.80	63.80	-1	1,886	-0.05%
2019/08/02	1	66.00	1	65.60	65.80	0	1,979	0.00%
2019/08/01	2	67.10	0	0.00	67.00	2	2,037	0.10%
2019/07/31	0	0.00	2	67.60	67.80	-2	2,078	-0.10%
2019/07/26	0	0.00	2	69.30	68.20	-2	2,181	-0.09%
2019/07/25	0	0.00	2	68.70	68.90	-2	2,228	-0.09%
2019/07/19	0	0.00	1	68.70	68.60	-1	2,211	-0.05%
2019/07/12	0	0.00	1	68.00	67.50	-1	2,138	-0.05%
2019/07/08	3	68.90	0	0.00	69.80	3	2,032	0.15%
2019/07/02	2	67.70	2	67.65	67.50	0	2,012	0.00%
2019/06/28	1	66.50	0	0.00	66.00	1	2,001	0.05%
2019/06/27	2	66.60	0	0.00	66.80	2	1,987	0.10%
2019/06/26	0	0.00	2	68.00	67.10	-2	1,973	-0.10%
2019/06/25	2	68.00	1	68.80	67.70	1	1,965	0.05%
2019/06/24	1	68.50	2	68.70	69.20	-1	1,935	-0.05%
2019/06/21	1	75.40	1	75.50	73.40	0	1,889	0.00%
2019/06/20	0	0.00	1	73.20	73.20	-1	1,840	-0.05%
2019/06/19	0	0.00	3	72.77	72.40	-3	1,868	-0.16%
2019/06/18	4	71.03	2	71.15	71.80	2	2,009	0.10%
2019/06/05	0	0.00	1	66.50	66.10	-1	2,015	-0.05%
2019/06/04	1	67.90	0	0.00	67.70	1	2,164	0.05%
2019/05/29	1	68.10	1	68.30	67.60	0	2,294	0.00%
2019/05/28	1	68.30	2	67.80	68.90	-1	2,292	-0.04%
2019/05/27	1	65.80	11	65.68	66.20	-10	2,289	-0.44%
2019/05/24	0	0.00	9	66.50	65.30	-9	2,301	-0.39%
2019/05/21	0	0.00	20	64.68	64.70	-20	2,312	-0.87%
2019/05/20	1	64.60	0	0.00	65.00	1	2,331	0.04%
2019/05/17	1	65.80	0	0.00	64.40	1	2,356	0.04%
2019/05/15	1	67.00	0	0.00	66.00	1	2,369	0.04%
2019/05/13	22	67.20	30	65.13	65.00	-8	2,366	-0.34%
2019/05/10	20	73.38	0	0.00	71.20	20	2,312	0.86%
2019/05/09	15	76.53	21	78.58	76.40	-6	2,228	-0.27%
2019/05/08	1	77.30	0	0.00	78.00	1	2,178	0.05%
2019/05/06	36	76.15	4	77.23	76.10	32	2,197	1.46%
2019/05/03	0	0.00	1	79.00	78.10	-1	2,216	-0.05%
2019/05/02	0	0.00	4	75.50	77.90	-4	2,177	-0.18%
2019/04/26	4	74.50	1	74.40	74.50	3	2,409	0.12%
2019/04/22	1	73.70	0	0.00	73.50	1	2,534	0.04%
2019/04/19	0	0.00	20	74.99	73.90	-20	2,553	-0.78%
2019/04/18	1	75.40	1	74.60	74.60	0	2,593	0.00%
2019/04/15	4	74.80	9	75.74	75.20	-5	2,663	-0.19%
2019/04/03	10	77.70	0	0.00	78.00	10	2,724	0.37%
2019/03/28	10	76.10	0	0.00	76.00	10	2,744	0.36%
2019/03/26	0	76.60	0	0.00	76.30	0	2,823	0.00%
2019/03/22	2	78.30	2	78.30	78.10	0	2,902	0.00%
2019/03/21	6	79.42	31	79.96	79.20	-25	2,870	-0.87%
2019/03/20	9	78.19	6	77.85	78.50	3	2,721	0.11%
2019/03/18	1	77.30	0	0.00	77.30	1	2,780	0.04%
2019/03/15	6	77.87	2	78.50	77.30	4	2,810	0.14%
2019/03/14	17	78.87	0	0.00	78.50	17	2,825	0.60%
2019/03/12	0	0.00	8	78.79	77.60	-8	2,904	-0.28%
2019/03/11	7	77.80	6	77.78	78.30	1	2,904	0.03%
2019/03/08	7	77.36	2	77.60	76.60	5	2,901	0.17%
2019/03/04	6	76.47	0	0.00	76.30	6	2,850	0.21%
2019/02/26	1	75.10	3	74.53	74.00	-2	2,839	-0.07%
2019/02/20	0	0.00	1	72.90	72.80	-1	2,975	-0.03%
2019/02/18	4	71.50	9	71.66	71.50	-5	3,041	-0.16%
2019/02/13	1	73.20	0	0.00	73.80	1	3,155	0.03%
2019/02/12	1	74.30	0	0.00	73.30	1	3,316	0.03%
2019/02/11	5	75.28	4	76.30	75.00	1	3,353	0.03%
2019/01/30	0	0.00	2	76.20	76.30	-2	3,433	-0.06%
2019/01/28	4	75.40	3	75.80	75.50	1	3,617	0.03%
2019/01/25	24	75.98	26	76.36	76.30	-2	3,645	-0.05%
2019/01/24	2	78.95	0	0.00	77.40	2	3,687	0.05%
2019/01/23	0	0.00	3	78.07	78.30	-3	3,698	-0.08%
2019/01/22	2	77.85	0	0.00	77.50	2	3,710	0.05%
2019/01/21	1	77.60	3	77.33	77.30	-2	3,709	-0.05%
2019/01/18	2	81.00	5	80.12	77.20	-3	3,689	-0.08%
2019/01/17	3	76.37	4	76.95	78.40	-1	3,472	-0.03%
2019/01/15	5	74.40	5	73.14	74.40	0	3,390	0.00%
2019/01/10	1	74.10	2	74.00	73.70	-1	3,425	-0.03%
2019/01/09	3	77.17	6	76.78	76.70	-3	3,393	-0.09%
2019/01/08	0	0.00	1	76.60	76.10	-1	3,392	-0.03%
2019/01/07	0	0.00	1	75.80	75.80	-1	3,376	-0.03%
2019/01/04	4	72.50	4	73.80	74.50	0	3,456	0.00%
2019/01/02	2	74.30	2	74.60	74.80	0	3,470	0.00%
2018/12/28	1	75.30	0	0.00	75.00	1	3,484	0.03%
2018/12/27	2	77.45	2	77.05	76.50	0	3,484	0.00%
2018/12/26	7	74.23	6	74.40	74.00	1	3,427	0.03%
2018/12/25	3	74.00	4	74.30	74.70	-1	3,416	-0.03%
2018/12/24	3	76.30	1	75.70	75.40	2	3,407	0.06%
2018/12/20	4	73.90	4	74.10	73.90	0	3,477	0.00%
2018/12/19	0	0.00	1	76.60	74.80	-1	3,462	-0.03%
2018/12/18	0	0.00	2	79.00	77.70	-2	3,436	-0.06%
2018/12/17	1	79.40	5	80.04	78.70	-4	3,408	-0.12%
2018/12/14	2	77.95	1	77.60	78.10	1	3,350	0.03%
2018/12/13	1	79.00	2	78.60	77.80	-1	3,345	-0.03%
2018/12/12	2	78.75	5	78.70	78.10	-3	3,326	-0.09%
2018/12/11	2	78.50	0	0.00	78.20	2	3,336	0.06%
2018/12/10	0	0.00	4	76.80	77.00	-4	3,333	-0.12%
2018/12/07	0	0.00	1	75.50	75.70	-1	3,292	-0.03%
2018/12/06	3	75.90	1	71.80	73.00	2	3,261	0.06%
2018/12/04	2	78.00	0	0.00	77.10	2	3,163	0.06%
2018/12/03	0	0.00	2	77.85	77.90	-2	3,156	-0.06%
2018/11/30	0	0.00	4	75.63	76.00	-4	3,114	-0.13%
2018/11/29	2	75.50	7	75.84	74.30	-5	3,089	-0.16%
2018/11/28	0	0.00	4	74.20	74.00	-4	3,045	-0.13%
2018/11/27	1	71.50	10	71.70	72.10	-9	2,998	-0.30%
2018/11/26	0	0.00	1	71.00	71.50	-1	2,978	-0.03%
2018/11/22	1	72.00	0	0.00	69.30	1	3,072	0.03%
2018/11/21	0	0.00	1	71.10	71.70	-1	3,042	-0.03%
2018/11/20	5	68.80	0	0.00	69.60	5	2,999	0.17%
2018/11/16	5	67.50	0	0.00	66.80	5	2,939	0.17%
2018/11/15	0	0.00	1	67.00	67.10	-1	2,920	-0.03%
2018/11/14	6	66.50	6	67.50	65.50	0	2,898	0.00%
2018/11/12	1	64.30	0	0.00	64.40	1	2,895	0.03%
2018/11/09	1	65.60	1	65.70	65.30	0	2,911	0.00%
2018/11/07	1	62.30	1	62.80	64.20	0	2,763	0.00%
2018/11/06	2	61.95	2	61.75	61.50	0	2,824	0.00%
2018/11/05	1	61.20	0	0.00	61.60	1	3,068	0.03%
2018/10/31	0	0.00	2	55.60	56.90	-2	3,100	-0.06%
2018/10/30	1	52.60	0	0.00	52.00	1	3,059	0.03%
2018/10/29	0	0.00	2	54.05	53.20	-2	3,073	-0.07%
2018/10/26	0	0.00	2	55.30	55.40	-2	3,076	-0.07%
2018/10/25	1	54.80	1	54.00	55.10	0	3,081	0.00%
2018/10/22	3	58.73	3	58.60	59.50	0	3,102	0.00%
2018/10/15	2	54.50	0	0.00	54.50	2	3,111	0.06%
2018/10/12	2	52.50	4	53.25	54.20	-2	3,089	-0.06%
2018/10/11	5	57.74	4	58.40	57.70	1	3,012	0.03%
2018/10/05	11	64.11	2	67.00	62.80	9	3,024	0.30%
2018/10/04	0	0.00	1	67.00	67.00	-1	3,004	-0.03%
2018/09/28	1	69.60	0	0.00	69.40	1	3,137	0.03%
2018/09/27	1	70.40	7	70.99	69.80	-6	3,194	-0.19%
2018/09/25	0	0.00	1	68.20	68.00	-1	3,177	-0.03%
2018/09/18	0	0.00	1	67.80	68.20	-1	3,231	-0.03%
2018/09/12	1	65.20	0	0.00	66.00	1	3,248	0.03%
2018/09/10	1	67.00	0	0.00	65.00	1	3,350	0.03%
2018/09/07	14	66.68	4	67.40	66.60	10	3,380	0.30%
2018/09/03	2	68.00	0	0.00	68.00	2	4,216	0.05%
2018/08/30	1	69.40	0	0.00	69.40	1	4,345	0.02%
2018/08/29	9	67.58	8	68.35	69.20	1	4,462	0.02%
2018/08/28	0	0.00	1	71.80	71.70	-1	4,382	-0.02%
2018/08/17	0	0.00	8	76.86	74.70	-8	5,578	-0.14%
2018/08/16	2	75.00	3	74.50	74.70	-1	5,763	-0.02%
2018/08/15	1	75.80	1	75.30	75.30	0	5,826	0.00%
2018/08/14	0	0.00	1	75.00	75.30	-1	6,040	-0.02%
2018/08/13	1	71.50	0	0.00	74.20	1	6,279	0.02%
2018/08/10	12	76.05	6	77.17	72.10	6	6,857	0.09%
2018/08/09	1	75.80	10	75.69	75.70	-9	6,825	-0.13%
2018/08/08	0	0.00	4	74.85	74.50	-4	6,894	-0.06%
2018/08/07	2	72.85	2	74.20	73.90	0	6,879	0.00%
2018/08/06	0	0.00	1	71.80	72.00	-1	6,837	-0.01%
2018/08/02	1	69.00	0	0.00	68.90	1	6,983	0.01%
2018/08/01	1	71.20	1	71.20	71.00	0	6,988	0.00%
2018/07/31	1	71.60	0	0.00	71.40	1	7,005	0.01%
2018/07/30	0	0.00	1	71.30	70.40	-1	7,019	-0.01%
2018/07/26	0	0.00	1	70.00	70.20	-1	7,211	-0.01%
2018/07/25	1	69.80	1	70.50	69.40	0	7,276	0.00%
2018/07/23	3	66.43	0	0.00	66.50	3	7,377	0.04%
2018/07/16	0	0.00	1	70.40	70.50	-1	7,516	-0.01%
2018/07/11	0	0.00	1	70.30	69.30	-1	7,670	-0.01%
2018/07/09	0	0.00	4	69.75	70.00	-4	7,722	-0.05%
2018/07/06	1	66.60	2	67.05	68.50	-1	7,741	-0.01%
2018/07/05	6	68.50	137	69.00	66.10	-131	7,699	-1.70%	大賣/鉅額交易
2018/07/04	10	71.50	36	70.46	70.40	-26	7,711	-0.34%
2018/07/03	15	72.97	0	0.00	72.40	15	7,721	0.19%
2018/07/02	1	77.00	0	0.00	75.00	1	7,740	0.01%
2018/06/29	1	76.30	1	76.30	77.30	0	7,766	0.00%
2018/06/27	0	0.00	1	78.00	76.30	-1	7,895	-0.01%
2018/06/22	1	74.50	0	0.00	74.60	1	7,905	0.01%
2018/06/20	1	73.50	2	73.00	75.30	-1	7,923	-0.01%
2018/06/19	3	78.30	2	79.30	77.50	1	7,879	0.01%
2018/06/14	6	80.75	2	80.60	79.00	4	7,838	0.05%
2018/06/13	7	82.86	33	81.28	82.70	-26	7,564	-0.34%
2018/06/12	8	77.89	14	78.20	77.70	-6	7,416	-0.08%
2018/06/11	1	77.80	0	0.00	77.70	1	7,395	0.01%
2018/06/07	7	79.76	5	80.48	79.00	2	7,350	0.03%
2018/06/06	6	79.08	5	80.62	81.00	1	7,473	0.01%
2018/06/05	3	77.30	1	77.80	77.20	2	7,371	0.03%
2018/06/04	3	78.33	0	0.00	77.90	3	7,364	0.04%
2018/05/31	3	78.20	0	0.00	76.60	3	7,360	0.04%
2018/05/30	0	0.00	1	75.80	78.30	-1	7,275	-0.01%
2018/05/29	2	78.05	1	80.00	77.70	1	7,266	0.01%
2018/05/28	6	82.47	3	84.37	80.70	3	7,153	0.04%
2018/05/25	3	82.03	15	82.39	82.00	-12	6,946	-0.17%
2018/05/24	7	79.26	11	79.23	78.90	-4	6,501	-0.06%
2018/05/23	2	76.70	2	76.80	77.70	0	6,350	0.00%
2018/05/22	3	77.73	4	77.03	77.80	-1	6,445	-0.02%
2018/05/21	20	79.21	7	79.53	76.00	13	6,596	0.20%
2018/05/18	235	79.32	63	77.31	77.00	172	6,560	2.62%	大買/鉅額交易
2018/05/17	3	71.97	7	72.03	75.00	-4	5,997	-0.07%
2018/05/16	26	68.40	4	67.68	68.20	22	5,804	0.38%
2018/05/14	1	66.00	1	66.00	64.30	0	5,849	0.00%
2018/05/11	1	66.20	1	66.20	65.30	0	5,881	0.00%
2018/05/10	1	66.30	2	65.60	65.30	-1	5,889	-0.02%
2018/05/09	1	61.30	1	61.60	61.90	0	5,813	0.00%
2018/05/07	1	60.00	2	61.70	60.50	-1	5,994	-0.02%
2018/05/04	2	62.80	3	63.43	61.30	-1	6,015	-0.02%
2018/05/03	8	63.73	2	65.40	62.50	6	6,039	0.10%
2018/05/02	2	64.30	0	0.00	64.40	2	6,126	0.03%
2018/04/30	0	0.00	7	65.43	65.60	-7	6,211	-0.11%
2018/04/27	2	59.70	1	58.30	59.70	1	6,243	0.02%
2018/04/24	1	60.50	0	0.00	60.90	1	6,863	0.01%
2018/04/20	0	0.00	1	64.30	66.50	-1	7,042	-0.01%
2018/04/18	1	65.00	1	65.30	65.30	0	7,182	0.00%
2018/04/17	6	64.95	25	65.18	62.70	-19	7,295	-0.26%
2018/04/12	4	71.30	2	71.30	71.20	2	8,421	0.02%
2018/04/10	10	74.59	1	76.20	73.00	9	8,841	0.10%
2018/04/09	0	0.00	1	78.90	78.60	-1	9,170	-0.01%
2018/03/31	1	78.80	0	0.00	77.80	1	9,577	0.01%
2018/03/30	5	77.60	6	78.25	77.90	-1	9,588	-0.01%
2018/03/29	1	75.60	1	75.60	75.40	0	9,678	0.00%
2018/03/28	1	76.40	1	75.30	75.30	0	9,808	0.00%
2018/03/27	1	77.20	2	75.85	75.50	-1	10,046	-0.01%
2018/03/22	1	74.00	0	0.00	73.90	1	10,999	0.01%
2018/03/20	2	76.50	0	0.00	76.20	2	11,874	0.02%
2018/03/16	10	78.40	1	78.60	77.10	9	12,824	0.07%
2018/03/15	1	74.70	0	0.00	74.60	1	13,107	0.01%
2018/03/14	5	74.80	2	74.65	74.50	3	13,477	0.02%
2018/03/13	1	74.40	1	74.60	74.00	0	13,774	0.00%
2018/03/12	10	75.00	2	75.20	74.30	8	14,048	0.06%
2018/03/09	1	71.30	2	71.40	71.10	-1	14,149	-0.01%
2018/03/08	0	0.00	1	70.40	70.80	-1	14,178	-0.01%
2018/03/07	2	70.10	4	70.38	69.40	-2	14,177	-0.01%
2018/03/06	2	70.60	2	70.65	70.30	0	14,184	0.00%
2018/03/05	4	70.45	1	70.70	70.70	3	14,144	0.02%
2018/03/02	0	0.00	1	73.50	72.10	-1	14,190	-0.01%
2018/02/27	1	72.00	1	71.10	71.10	0	14,174	0.00%
2018/02/23	2	71.40	0	0.00	72.30	2	14,191	0.01%
2018/02/21	2	72.40	2	74.30	71.10	0	14,417	0.00%
2018/02/12	8	76.55	1	77.40	74.90	7	14,270	0.05%
2018/02/09	0	0.00	2	75.55	80.70	-2	14,139	-0.01%
2018/02/08	1	79.00	0	0.00	79.80	1	14,146	0.01%
2018/02/07	2	84.60	0	0.00	82.10	2	14,362	0.01%
2018/02/06	2	82.75	3	83.27	82.60	-1	14,472	-0.01%
2018/02/05	2	80.40	1	86.40	86.40	1	14,630	0.01%
2018/02/02	4	83.98	0	0.00	83.50	4	14,973	0.03%
2018/01/30	3	84.17	15	83.60	83.50	-12	16,088	-0.07%
2018/01/29	0	0.00	1	87.60	87.70	-1	15,949	-0.01%
2018/01/26	4	86.58	2	86.80	86.70	2	15,963	0.01%
2018/01/25	4	88.63	10	88.92	86.70	-6	16,193	-0.04%
2018/01/24	4	88.20	8	88.71	89.00	-4	15,973	-0.03%
2018/01/23	2	86.25	6	86.93	87.30	-4	15,877	-0.03%
2018/01/22	14	87.65	0	0.00	86.50	14	15,761	0.09%
2018/01/19	1	87.30	2	86.65	86.50	-1	15,617	-0.01%
2018/01/18	21	85.74	12	85.73	85.30	9	15,479	0.06%
2018/01/15	2	83.05	2	82.80	82.80	0	15,235	0.00%
2018/01/12	3	82.57	2	82.15	82.10	1	15,204	0.01%
2018/01/10	4	83.08	2	81.65	83.00	2	15,164	0.01%
2018/01/09	12	85.04	0	0.00	85.00	12	14,413	0.08%
2018/01/08	8	95.35	9	94.78	94.20	-1	14,090	-0.01%
2018/01/05	5	94.50	8	93.09	93.90	-3	13,981	-0.02%
2018/01/04	3	91.27	3	91.07	92.30	0	13,846	0.00%
2018/01/03	10	94.22	18	91.81	89.70	-8	13,736	-0.06%
2018/01/02	14	87.69	15	90.12	92.70	-1	13,457	-0.01%