橘子 (6180)-凱基-科園券商分點個股進出

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

橘子

(6180)

可現股當沖

股價
84.3
漲跌
▼1.5
漲幅
-1.75%
成交量
1,750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-科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

凱基-科園券商分點個股進出
凱基-科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
2024/06/05	0	0.00	1	85.10	85.00	-1	1,589	-0.06%
2024/06/03	0	0.00	1	83.30	85.00	-1	1,590	-0.06%
2024/05/31	1	84.90	1	84.90	84.40	0	1,579	0.00%
2024/05/30	0	0.00	1	85.80	84.10	-1	1,574	-0.06%
2024/05/29	1	84.00	0	0.00	84.30	1	1,524	0.07%
2024/05/24	1	82.80	1	82.90	83.00	0	1,494	0.00%
2024/05/15	1	83.80	0	0.00	84.20	1	1,438	0.07%
2024/05/14	2	86.45	2.2	86.89	87.50	-0.2	1,416	-0.01%
2024/05/13	0	0.00	0.2	83.13	83.50	-0.2	1,304	-0.02%
2024/05/10	0	0.00	0.1	81.50	82.00	-0.1	1,316	-0.01%
2024/05/09	0	0.00	0.3	81.87	81.10	-0.3	1,389	-0.02%
2024/05/06	1	81.50	1	78.90	77.90	0	1,402	0.00%
2024/05/03	0	0.00	12.1	80.90	79.70	-12.1	1,338	-0.90%
2024/05/02	0	0.00	0.2	77.80	78.00	-0.2	1,286	-0.02%
2024/04/02	0.3	73.50	0	0.00	73.30	0.3	1,382	0.02%
2024/03/26	0	0.00	2	72.00	72.00	-2	1,384	-0.14%
2024/03/25	0	0.00	0	74.20	73.50	0	1,374	0.00%
2024/03/13	0	75.80	0	0.00	76.40	0	1,420	0.00%
2024/03/11	0	0.00	2	76.40	76.70	-2	1,408	-0.14%
2024/03/07	0	0.00	2	73.80	73.80	-2	1,339	-0.15%
2024/03/01	0	0.00	10	70.94	70.60	-10	1,466	-0.68%
2024/02/29	0	0.00	9	70.90	70.90	-9	1,464	-0.61%
2024/02/22	17	70.46	2	70.30	70.50	15	1,455	1.03%
2024/02/15	30	69.42	38	70.58	71.30	-8	1,419	-0.56%
2024/02/05	2	74.70	0	0.00	74.90	2	1,361	0.15%
2024/02/02	11	73.94	11	74.74	75.10	0	1,349	0.00%
2024/02/01	0	0.00	6	76.98	77.80	-6	1,290	-0.46%
2024/01/31	13	78.40	1	76.20	77.30	12	1,198	1.00%
2024/01/24	0	0.00	3	76.63	75.00	-3	1,060	-0.28%
2024/01/23	0	0.00	1	75.00	75.90	-1	1,023	-0.10%
2024/01/22	0	0.00	2	76.00	75.70	-2	1,013	-0.20%
2024/01/08	1	74.30	0	0.00	73.80	1	958	0.10%
2024/01/04	1	78.00	1	74.10	74.80	0	943	0.00%
2023/12/26	0	0.00	3	72.60	72.50	-3	793	-0.38%
2023/12/25	3	72.50	0	0.00	72.80	3	789	0.38%
2023/12/22	0	0.00	1	72.60	73.30	-1	781	-0.13%
2023/12/20	0	0.00	1	73.20	73.20	-1	763	-0.13%
2023/12/18	0	0.00	1	74.10	74.00	-1	741	-0.13%
2023/12/13	1	75.80	0	0.00	76.00	1	697	0.14%
2023/12/12	1	75.80	0	0.00	75.80	1	685	0.15%
2023/12/06	1	73.70	0	0.00	73.70	1	595	0.17%
2023/12/04	0	0.00	1	75.40	75.40	-1	544	-0.18%
2023/12/01	20	76.96	12.2	77.12	76.00	7.8	525	1.48%
2023/11/30	3	76.77	2.1	76.90	76.80	0.9	462	0.19%
2023/11/29	6	73.00	2	72.90	74.40	4	381	1.05%
2023/11/28	2	71.60	2	71.50	71.50	0	342	0.00%
2023/11/20	1	70.90	0	0.00	70.60	1	318	0.31%
2023/11/13	0	0.00	1	68.80	69.00	-1	318	-0.31%
2023/11/09	0.1	70.20	0	0.00	70.70	0.1	315	0.02%
2023/11/08	0	0.00	8	70.30	71.00	-8	314	-2.54%
2023/11/06	0	0.00	1.5	68.93	69.30	-1.5	299	-0.52%
2023/10/31	1	67.40	0	0.00	67.00	1	331	0.30%
2023/10/30	0.1	66.95	0	0.00	66.90	0.1	334	0.03%
2023/10/25	0.1	66.70	0	0.00	66.70	0.1	394	0.01%
2023/10/20	3	64.67	0	0.00	65.00	3	453	0.66%
2023/10/16	2	65.05	0	0.00	65.10	2	535	0.37%
2023/10/13	3.1	65.77	0	0.00	65.60	3.1	546	0.56%
2023/10/11	2	65.60	0	0.00	65.50	2	570	0.35%
2023/09/22	0	66.00	0	0.00	66.00	0	829	0.00%
2023/09/20	0	66.60	0	0.00	66.20	0	926	0.00%
2023/09/12	0.1	66.82	0	0.00	66.60	0.1	1,291	0.00%
2023/09/08	0.1	68.50	0	0.00	68.80	0.1	1,323	0.00%
2023/08/31	0.2	67.75	0	0.00	67.80	0.2	1,535	0.01%
2023/08/25	1	66.40	0	0.00	66.10	1	2,149	0.05%
2023/08/15	0.1	66.50	0	0.00	66.30	0.1	2,230	0.00%
2023/08/10	1	66.50	0	0.00	66.40	1	2,249	0.04%
2023/08/08	1	66.40	0	0.00	67.00	1	2,244	0.04%
2023/08/02	2	70.45	0	0.00	70.00	2	2,259	0.09%
2023/08/01	1.1	70.75	0	0.00	70.90	1.1	2,275	0.05%
2023/07/24	1	74.10	2	73.70	73.70	-1	2,257	-0.04%
2023/07/21	0	0.00	0.1	77.80	77.40	-0.1	2,218	0.00%
2023/07/20	2	77.40	0	0.00	77.70	2	2,234	0.09%
2023/07/19	2.1	77.61	0	0.00	77.20	2.1	2,234	0.09%
2023/07/14	1	78.70	0	0.00	78.70	1	2,241	0.04%
2023/07/12	1	77.70	0	0.00	77.60	1	2,269	0.04%
2023/07/11	0	0.00	1	78.50	78.70	-1	2,272	-0.04%
2023/07/03	0	0.00	1	81.00	80.70	-1	2,216	-0.05%
2023/06/30	0.2	82.51	1	82.20	81.90	-0.8	2,199	-0.04%
2023/06/29	2	82.40	0	0.00	82.70	2	2,198	0.09%
2023/06/28	0.1	82.33	0	0.00	82.30	0.1	2,201	0.00%
2023/06/27	2	86.60	1.6	85.74	83.30	0.4	2,149	0.02%
2023/06/20	0	0.00	5	82.50	81.40	-5	1,938	-0.26%
2023/06/19	5	80.50	0	0.00	81.30	5	1,910	0.26%
2023/06/09	0.1	81.15	0	0.00	81.70	0.1	1,990	0.01%
2023/06/08	0.1	82.65	0	0.00	82.20	0.1	2,065	0.00%
2023/06/06	0.1	83.40	0	0.00	84.00	0.1	2,149	0.01%
2023/06/05	0	0.00	0.2	84.70	84.70	-0.2	2,214	-0.01%
2023/06/02	0.1	82.60	18	83.47	83.60	-18	2,178	-0.82%
2023/06/01	31.2	82.10	31.5	80.86	81.70	-0.3	2,047	-0.01%
2023/05/31	0	0.00	12.4	75.31	77.80	-12.4	1,812	-0.68%
2023/05/26	3.1	73.70	0	0.00	73.60	3.1	1,772	0.17%
2023/05/25	2.2	73.99	0	0.00	73.90	2.2	1,788	0.12%
2023/05/24	4	74.15	0	0.00	74.20	4	1,824	0.22%
2023/05/22	4	73.65	0	0.00	74.10	4	2,053	0.19%
2023/05/18	0.5	73.02	0	0.00	73.60	0.5	2,132	0.02%
2023/05/09	1	73.50	0	0.00	73.20	1	2,837	0.04%
2023/05/08	1	75.10	0	0.00	75.10	1	2,859	0.03%
2023/05/05	0	0.00	4	75.10	75.00	-4	2,882	-0.14%
2023/05/04	1	74.10	0	0.00	74.20	1	2,906	0.03%
2023/05/03	0	0.00	0.1	74.60	74.20	-0.1	2,966	0.00%
2023/05/02	0	0.00	0.1	74.20	73.70	-0.1	3,060	0.00%
2023/04/26	0.1	71.00	0	0.00	71.20	0.1	3,289	0.00%
2023/04/25	0	0.00	1	71.60	70.30	-1	3,309	-0.03%
2023/04/24	0	0.00	1	72.20	72.40	-1	3,311	-0.03%
2023/04/21	2	71.55	3	71.73	71.20	-1	3,337	-0.03%
2023/04/18	1	74.50	0	0.00	73.50	1	3,451	0.03%
2023/04/17	2	75.20	0	0.00	74.70	2	3,682	0.05%
2023/04/14	3	74.00	0	0.00	74.30	3	3,705	0.08%
2023/04/13	0	0.00	1	73.20	73.20	-1	3,871	-0.03%
2023/04/12	1	73.80	0	0.00	73.80	1	3,963	0.03%
2023/04/10	3	73.40	0	0.00	73.10	3	4,099	0.07%
2023/04/07	0	0.00	2	72.80	73.40	-2	4,112	-0.05%
2023/04/06	1	72.90	0	0.00	72.40	1	4,107	0.02%
2023/03/30	1	73.00	0	0.00	72.90	1	4,087	0.02%
2023/03/29	0	0.00	1	73.80	73.70	-1	4,068	-0.02%
2023/03/28	6	73.53	3	72.87	72.20	3	4,085	0.07%
2023/03/27	1.1	73.62	0	0.00	73.00	1.1	4,079	0.03%
2023/03/24	1	74.10	0	0.00	74.40	1	4,068	0.02%
2023/03/22	3	73.63	0	0.00	73.50	3	4,037	0.07%
2023/03/21	0.1	74.00	0	0.00	73.30	0.1	4,038	0.00%
2023/03/16	0.1	74.02	0	0.00	73.90	0.1	4,008	0.00%
2023/03/15	0.2	76.05	0	0.00	75.40	0.2	3,976	0.01%
2023/03/14	0.6	76.49	0	0.00	75.80	0.6	4,021	0.01%
2023/03/13	0.2	75.75	6	76.00	78.60	-5.8	3,978	-0.15%
2023/03/10	3.3	81.32	4	80.45	79.20	-0.8	3,888	-0.02%
2023/03/09	44	88.59	44	88.08	87.90	0	3,800	0.00%
2023/03/08	2	87.50	1	87.60	87.60	1	3,853	0.03%
2023/03/07	12	86.53	6	87.13	85.90	6	3,739	0.16%
2023/03/06	0	0.00	0.2	84.30	85.10	-0.2	3,652	0.00%
2023/03/03	0	0.00	1.2	82.84	83.50	-1.2	3,624	-0.03%
2023/03/02	1	82.00	1	82.70	81.70	0	3,605	0.00%
2023/03/01	2	82.25	2	82.05	82.20	0	3,596	0.00%
2023/02/24	2	80.85	5	80.64	80.80	-3	3,581	-0.08%
2023/02/23	3	80.50	4	80.18	80.10	-1	3,607	-0.03%
2023/02/22	5.1	81.22	12	80.57	80.00	-6.9	3,605	-0.19%
2023/02/21	18	81.72	15	81.94	82.50	3	3,568	0.08%
2023/02/20	36.3	80.13	33	80.23	80.60	3.3	3,480	0.09%
2023/02/17	5.1	82.04	15	82.54	82.50	-9.9	3,334	-0.30%
2023/02/16	19	82.03	9	82.03	82.20	10	3,319	0.30%
2023/02/15	14	82.04	14	82.69	83.20	0	3,252	0.00%
2023/02/14	10.1	89.01	4	87.95	82.80	6.1	3,121	0.20%
2023/02/13	5	90.48	7	90.83	92.00	-2	2,916	-0.07%
2023/02/10	7	90.23	5	90.80	89.50	2	2,862	0.07%
2023/02/09	1	89.30	3	90.00	89.80	-2	2,798	-0.07%
2023/02/08	2	89.00	3	85.80	90.10	-1	2,747	-0.04%
2023/02/07	0	0.00	1	83.60	83.50	-1	2,614	-0.04%
2023/02/03	3	81.90	1	81.70	81.90	2	2,514	0.08%
2023/02/02	3	81.73	4	81.90	81.90	-1	2,467	-0.04%
2023/02/01	3	80.77	2	80.90	81.80	1	2,416	0.04%
2023/01/31	5	80.08	4	79.75	80.50	1	2,340	0.04%
2023/01/30	2	77.90	54.2	75.56	79.50	-52.2	2,224	-2.35%
2023/01/17	52	73.70	3	73.67	73.80	49	2,047	2.39%
2023/01/16	0	72.20	1	72.10	72.30	-1	1,975	-0.05%
2023/01/13	1	72.30	0.1	71.70	71.30	0.9	1,954	0.05%
2023/01/12	0	72.00	0	0.00	71.40	0	1,927	0.00%
2023/01/11	0	72.80	0	0.00	72.80	0	1,901	0.00%
2023/01/09	1	72.60	0	0.00	72.90	1	1,834	0.06%
2023/01/06	10.1	72.49	14	72.74	73.00	-3.9	1,800	-0.21%
2023/01/05	4	71.40	9.1	72.70	72.60	-5.1	1,714	-0.30%
2023/01/04	1	70.80	5	70.90	71.20	-4	1,460	-0.27%
2023/01/03	2.1	70.13	1	72.10	70.10	1.1	1,397	0.08%
2022/12/30	3	69.30	8.2	69.36	69.90	-5.2	1,205	-0.43%
2022/12/29	0.1	67.70	0	0.00	67.50	0.1	1,092	0.00%
2022/12/28	0.1	67.25	0	0.00	67.30	0.1	944	0.01%
2022/12/20	0.1	67.40	0	0.00	65.20	0.1	908	0.01%
2022/12/19	0	0.00	1	68.20	68.30	-1	876	-0.11%
2022/12/05	0	0.00	9	67.60	67.40	-9	713	-1.26%
2022/12/01	0	0.00	1	67.40	67.20	-1	705	-0.14%
2022/11/30	0	0.00	2.9	65.64	66.90	-2.9	657	-0.43%
2022/11/18	0.1	61.80	0	0.00	61.70	0.1	465	0.01%
2022/11/04	4	57.03	4	57.30	56.90	0	383	0.00%
2022/08/23	0.1	61.00	0	0.00	60.60	0.1	778	0.01%
2022/08/22	0.1	61.30	0	0.00	61.10	0.1	785	0.01%
2022/08/16	1	61.40	0	0.00	61.20	1	870	0.11%
2022/08/15	3	61.60	0	0.00	61.70	3	873	0.34%
2022/08/05	0	0.00	1	60.90	60.90	-1	912	-0.11%
2022/07/07	2	55.50	0	0.00	55.50	2	1,020	0.20%
2022/07/06	2	60.45	0	0.00	59.90	2	989	0.21%
2022/06/22	0.1	64.00	0	0.00	63.60	0.1	1,038	0.00%
2022/06/20	0	64.81	4	64.30	63.50	-4	1,054	-0.38%
2022/06/16	4	67.40	0	0.00	65.50	4	1,050	0.38%
2022/06/15	0.1	67.32	0	0.00	66.90	0.1	1,058	0.01%
2022/06/14	0.1	67.60	0	0.00	68.20	0.1	1,073	0.01%
2022/06/13	0.1	68.00	1	68.30	68.10	-0.9	1,081	-0.08%
2022/06/10	0.2	69.57	0	0.00	69.10	0.2	1,108	0.02%
2022/06/09	2	71.00	0	0.00	70.20	2	1,109	0.18%
2022/06/08	3	70.80	0	0.00	70.80	3	1,156	0.26%
2022/06/06	0	0.00	5	69.60	69.00	-5	1,104	-0.45%
2022/05/25	5	68.70	5.2	68.08	68.10	-0.2	1,054	-0.02%
2022/05/24	0.2	66.25	0	0.00	66.00	0.2	1,027	0.02%
2022/05/23	2	67.80	0	66.80	66.80	2	1,028	0.19%
2022/05/20	4	68.20	0	0.00	67.50	4	1,041	0.38%
2022/05/19	0	0.00	0.5	67.60	68.00	-0.5	1,032	-0.05%
2022/05/17	1	66.80	0	0.00	67.10	1	1,029	0.10%
2022/05/16	1	66.10	0	0.00	66.50	1	1,029	0.10%
2022/05/11	3	66.50	0	0.00	66.40	3	1,065	0.28%
2022/04/25	0.1	64.80	0	0.00	64.20	0.1	1,556	0.01%
2022/04/15	0.1	65.60	0	0.00	65.40	0.1	1,861	0.00%
2022/04/14	0	0.00	10	66.30	66.20	-10	2,156	-0.46%
2022/04/11	0.2	66.31	0	0.00	65.00	0.2	2,389	0.01%
2022/04/07	0.1	68.00	0	0.00	67.80	0.1	2,734	0.00%
2022/03/31	0.1	68.20	0	0.00	68.40	0.1	2,831	0.00%
2022/03/29	2	68.30	0	0.00	69.10	2	2,960	0.07%
2022/03/25	10	70.10	0	0.00	68.40	10	3,229	0.31%
2022/03/15	0	0.00	1	67.30	67.00	-1	4,740	-0.02%
2022/03/10	6	62.40	0	0.00	62.50	6	4,681	0.13%
2022/03/08	0	0.00	4	61.10	60.10	-4	4,684	-0.09%
2022/03/07	2	61.35	0	0.00	61.30	2	4,676	0.04%
2022/02/25	0	0.00	2	63.40	63.30	-2	4,650	-0.04%
2022/02/23	1	65.30	0	0.00	65.00	1	4,628	0.02%
2022/02/22	1.1	65.41	0	0.00	65.40	1.1	4,629	0.02%
2022/02/18	0.1	66.00	0	0.00	65.90	0.1	4,619	0.00%
2022/02/16	3	67.50	0	0.00	67.00	3	4,634	0.06%
2022/02/14	0	65.60	0	0.00	65.80	0	4,593	0.00%
2022/02/08	2	66.30	2.2	65.61	66.80	-0.2	4,501	0.00%
2022/02/07	0.1	65.10	0	0.00	65.90	0.1	4,487	0.00%
2022/01/26	2	65.20	5	65.18	64.30	-3	4,464	-0.07%
2022/01/25	11	64.68	8	64.90	64.90	3	4,440	0.07%
2022/01/24	2.1	65.52	0	0.00	65.20	2.1	4,413	0.05%
2022/01/21	2	67.00	3	66.97	67.30	-1	4,311	-0.02%
2022/01/20	1	65.00	1	65.10	65.00	0	4,188	0.00%
2022/01/19	0.1	65.80	0	0.00	65.40	0.1	4,162	0.00%
2022/01/17	5	63.80	0	0.00	64.00	5	4,028	0.12%
2022/01/14	1	63.60	1	63.70	64.30	0	4,008	0.00%
2022/01/12	0.1	64.30	1	63.70	65.00	-0.9	3,952	-0.02%
2022/01/11	0.2	65.20	2	63.90	64.80	-1.8	3,899	-0.05%
2022/01/10	1.3	69.65	0	0.00	67.60	1.3	3,778	0.03%
2022/01/07	2	72.80	4.6	72.21	70.10	-2.6	3,661	-0.07%
2022/01/06	0	0.00	2	70.50	69.70	-2	3,361	-0.06%
2022/01/05	1	68.60	0	0.00	69.40	1	3,235	0.03%
2022/01/04	6.2	68.51	14	68.65	68.40	-7.8	3,178	-0.25%
2022/01/03	18.1	71.30	1	70.30	70.50	17.1	3,112	0.55%
2021/12/30	23	71.75	23	70.90	70.50	0	2,984	0.00%
2021/12/29	0	0.00	4	68.10	69.00	-4	2,745	-0.15%
2021/12/28	1	66.80	0	0.00	67.10	1	2,704	0.04%
2021/12/27	2.1	66.30	1	66.10	66.40	1.1	2,682	0.04%
2021/12/24	2.1	68.81	0	0.00	66.80	2.1	2,644	0.08%
2021/12/23	66.2	69.84	213	69.27	68.30	-146.8	2,567	-5.72%	大賣/鉅額交易
2021/12/22	148	69.03	7	68.76	69.10	141	2,496	5.65%	大買/鉅額交易
2021/12/21	4	68.90	7	69.66	68.60	-3	2,412	-0.12%
2021/12/20	19.1	71.41	32	71.18	70.40	-12.9	2,188	-0.59%
2021/12/17	25	71.29	28	70.46	71.10	-3	1,816	-0.17%
2021/12/16	8	68.63	2	68.20	68.80	6	1,375	0.44%
2021/12/15	20	67.58	16	66.57	66.80	4	1,098	0.36%
2021/12/14	0	0.00	1	65.50	64.70	-1	813	-0.12%
2021/12/13	10	63.92	6	64.05	64.70	4	640	0.62%
2021/12/07	0	0.00	1	62.40	62.60	-1	488	-0.20%
2021/12/02	1	60.70	0	0.00	60.80	1	430	0.23%
2021/12/01	0	0.00	3	60.00	61.00	-3	430	-0.70%
2021/11/22	0	0.00	1	60.70	61.40	-1	445	-0.22%
2021/11/19	1	61.40	0	0.00	61.10	1	461	0.22%
2021/11/17	1	60.60	2	60.70	60.60	-1	455	-0.22%
2021/11/16	1	61.20	0	0.00	60.50	1	456	0.22%
2021/11/15	1	59.00	1	59.10	59.10	0	439	0.00%
2021/11/04	1	59.10	0	0.00	59.20	1	486	0.21%
2021/11/03	0	0.00	1	59.30	59.30	-1	483	-0.21%
2021/10/15	0	0.00	6	55.90	55.70	-6	561	-1.07%
2021/10/07	1	55.10	0	0.00	55.10	1	643	0.16%
2021/09/28	1	57.50	0	0.00	57.00	1	685	0.15%
2021/09/24	0	0.00	0.1	56.90	57.40	-0.1	734	-0.01%
2021/09/16	0	0.00	4	56.50	56.30	-4	760	-0.53%
2021/09/15	0	0.00	8	56.70	56.70	-8	763	-1.05%
2021/09/03	0	0.00	10	59.30	59.50	-10	887	-1.13%
2021/09/01	4	59.20	0	0.00	59.20	4	951	0.42%
2021/08/31	1	59.00	0	0.00	59.20	1	973	0.10%
2021/08/26	1	59.70	0	0.00	59.30	1	1,068	0.09%
2021/08/05	0	0.00	7	63.49	63.40	-7	2,023	-0.35%
2021/07/23	0.1	64.50	0	0.00	64.30	0.1	2,063	0.00%
2021/07/20	0	0.00	1	64.20	64.10	-1	2,056	-0.05%
2021/07/16	0	0.00	2	65.90	65.10	-2	2,065	-0.10%
2021/07/15	1	65.10	0	0.00	64.90	1	2,021	0.05%
2021/07/08	1	63.80	0	0.00	63.60	1	2,024	0.05%
2021/07/02	1	65.00	0	0.00	64.40	1	2,031	0.05%
2021/05/28	0	0.00	14	64.61	64.30	-14	1,839	-0.76%
2021/05/27	0	0.00	6	64.60	64.20	-6	1,827	-0.33%
2021/05/26	20	65.88	0	0.00	65.60	20	1,783	1.12%
2021/05/25	0	0.00	1	65.70	66.60	-1	1,733	-0.06%
2021/05/24	5	67.00	4	66.60	66.10	1	1,688	0.06%
2021/05/21	3	66.90	15	67.33	66.90	-12	1,624	-0.74%
2021/05/20	8	65.93	9	66.72	66.90	-1	1,554	-0.06%
2021/05/19	5	66.00	15	66.13	65.50	-10	1,480	-0.68%
2021/05/18	29	66.58	13	66.02	66.70	16	1,390	1.15%
2021/05/17	16	65.41	0	0.00	66.60	16	1,106	1.45%
2021/05/13	0	0.00	2	60.90	60.90	-2	914	-0.22%
2021/05/03	0	64.80	0	0.00	63.80	0	890	0.00%
2021/04/26	2	65.00	0	0.00	64.90	2	937	0.21%
2021/04/20	0	0.00	4	66.10	65.90	-4	984	-0.41%
2021/04/16	0	66.00	0	0.00	66.00	0	1,057	0.00%
2021/04/14	1	64.50	0	0.00	64.30	1	1,126	0.09%
2021/04/13	0	0.00	3	65.70	65.00	-3	1,181	-0.25%
2021/04/07	0	0.00	1	65.50	65.60	-1	1,694	-0.06%
2021/04/01	5	66.44	0	0.00	66.50	5	1,703	0.29%
2021/03/29	1	65.60	0	0.00	65.50	1	1,646	0.06%
2021/03/26	5	65.40	0	0.00	65.30	5	1,641	0.30%
2021/03/25	5	65.20	0	0.00	65.20	5	1,636	0.31%
2021/03/23	5	66.00	1	65.40	65.50	4	1,622	0.25%
2021/03/22	1	65.40	2	65.90	65.60	-1	1,611	-0.06%
2021/03/18	2	64.90	0	0.00	64.90	2	1,593	0.13%
2021/03/10	0	0.00	1	64.00	64.00	-1	1,665	-0.06%
2021/03/09	0	0.00	4	62.85	62.80	-4	1,708	-0.23%
2021/03/02	1	63.00	0	0.00	62.60	1	1,776	0.06%
2021/02/23	0	0.00	2	64.10	64.30	-2	1,917	-0.10%
2021/02/19	0	0.00	2	64.10	64.50	-2	1,965	-0.10%
2021/02/17	0	0.00	1	63.30	63.90	-1	1,951	-0.05%
2021/02/05	1	62.70	0	0.00	63.40	1	1,948	0.05%
2021/02/04	1	62.90	0	0.00	62.70	1	1,963	0.05%
2021/01/22	0	0.00	1	65.00	65.40	-1	1,922	-0.05%
2021/01/20	0	0.00	5	65.02	64.70	-5	1,889	-0.26%
2021/01/18	5	66.72	0	0.00	66.70	5	1,858	0.27%
2021/01/12	0	0.00	1	65.90	65.50	-1	1,783	-0.06%
2021/01/06	1	72.10	1	70.00	69.40	0	1,609	0.00%
2021/01/05	7	72.14	2	71.35	71.30	5	1,542	0.32%
2020/12/31	0	0.00	10	69.90	69.90	-10	1,401	-0.71%
2020/12/30	17	69.73	7	70.94	70.10	10	1,287	0.78%
2020/12/29	0	0.00	2	64.60	66.20	-2	997	-0.20%
2020/12/16	2	65.00	0	0.00	64.60	2	1,011	0.20%
2020/12/10	1	64.90	0	0.00	64.70	1	1,041	0.10%
2020/12/09	0	0.00	10	67.50	67.10	-10	1,009	-0.99%
2020/12/07	3	67.23	0	0.00	66.80	3	1,012	0.30%
2020/12/03	104	68.31	111	68.49	67.60	-7	976	-0.72%	大買/大賣/
2020/11/30	2	66.90	0	0.00	66.10	2	913	0.22%
2020/11/26	129	66.27	128	66.52	66.90	1	925	0.11%	大買/大賣/
2020/11/25	26	65.83	21	65.70	65.50	5	913	0.55%
2020/11/24	2	65.85	5	66.42	65.40	-3	912	-0.33%
2020/11/23	5	67.04	1	68.00	66.80	4	897	0.45%
2020/11/20	5	66.24	32	65.99	67.10	-27	895	-3.02%
2020/11/19	30	65.12	0	0.00	65.40	30	843	3.56%
2020/11/18	1	63.80	0	0.00	63.50	1	812	0.12%
2020/10/30	1	61.50	0	0.00	61.00	1	1,141	0.09%
2020/10/29	0	0.00	1	60.50	61.40	-1	1,174	-0.09%
2020/10/26	8	62.43	0	0.00	62.30	8	1,239	0.65%
2020/10/20	0	0.00	1	62.00	61.60	-1	1,380	-0.07%
2020/10/15	0	0.00	2	61.85	62.20	-2	1,439	-0.14%
2020/10/06	1	64.20	0	0.00	64.20	1	1,702	0.06%
2020/09/11	0	0.00	2	65.60	65.60	-2	3,323	-0.06%
2020/09/08	4	66.70	0	0.00	66.50	4	3,428	0.12%
2020/09/02	0	0.00	1	67.00	66.50	-1	3,710	-0.03%
2020/08/27	0	0.00	2	68.95	68.60	-2	3,988	-0.05%
2020/08/26	3	70.17	0	0.00	68.80	3	4,086	0.07%
2020/08/21	3	65.50	1	65.30	65.50	2	4,226	0.05%
2020/08/20	2	66.60	5	64.18	63.90	-3	4,228	-0.07%
2020/08/19	1	69.70	1	69.70	69.80	0	4,160	0.00%
2020/08/18	5	71.84	10	71.60	71.40	-5	4,154	-0.12%
2020/08/17	2	71.25	1	71.10	71.20	1	4,136	0.02%
2020/08/14	1	69.90	1	69.70	69.90	0	4,155	0.00%
2020/08/13	2	69.90	5	69.70	69.70	-3	4,194	-0.07%
2020/08/11	1	68.80	0	0.00	69.50	1	4,280	0.02%
2020/08/06	17	71.41	0	0.00	70.30	17	4,437	0.38%
2020/07/28	1	67.60	3	67.73	66.40	-2	4,731	-0.04%
2020/07/27	0	0.00	11	66.33	66.30	-11	4,713	-0.23%
2020/07/24	0	0.00	2	66.85	66.50	-2	4,702	-0.04%
2020/07/23	10	69.60	3	69.70	69.50	7	4,661	0.15%
2020/07/22	1	71.30	0	0.00	70.40	1	4,667	0.02%
2020/07/21	0	0.00	0	70.90	70.50	0	4,689	0.00%
2020/07/20	1	69.20	1	68.80	68.80	0	4,672	0.00%
2020/07/17	0	0.00	1	74.50	73.30	-1	4,663	-0.02%
2020/07/15	0	0.00	3	74.13	73.50	-3	4,613	-0.07%
2020/07/14	3	75.80	1	74.70	74.50	2	4,613	0.04%
2020/07/13	4	76.13	3	75.53	76.60	1	4,602	0.02%
2020/07/10	3	74.00	2	76.60	73.50	1	4,566	0.02%
2020/07/09	5	76.88	2	76.55	76.20	3	4,497	0.07%
2020/07/08	2	78.35	0	0.00	78.20	2	4,419	0.05%
2020/07/07	2	78.05	1	79.20	78.00	1	4,417	0.02%
2020/07/06	1	82.20	2	80.35	80.70	-1	4,331	-0.02%
2020/07/03	2	76.45	3	76.20	76.50	-1	4,153	-0.02%
2020/07/02	1	75.40	1	75.40	75.50	0	4,088	0.00%
2020/07/01	2	74.00	1	75.00	74.20	1	4,022	0.02%
2020/06/30	3	73.83	6	73.35	73.60	-3	3,903	-0.08%
2020/06/29	5	69.60	0	0.00	70.20	5	3,721	0.13%
2020/06/24	1	69.50	1	70.20	69.70	0	3,703	0.00%
2020/06/22	1	68.30	43	68.66	67.80	-42	3,592	-1.17%
2020/06/19	3	69.23	7	69.29	68.90	-4	3,544	-0.11%
2020/06/18	1	66.90	5	66.56	67.50	-4	3,367	-0.12%
2020/06/15	2	63.65	15	63.70	64.20	-13	3,250	-0.40%
2020/06/11	2	65.15	1	64.20	63.40	1	3,183	0.03%
2020/06/10	9	66.08	2	65.85	66.00	7	3,142	0.22%
2020/06/08	1	64.40	0	0.00	64.20	1	3,047	0.03%
2020/06/03	11	65.46	5	67.08	64.50	6	2,990	0.20%
2020/06/02	22	64.67	0	0.00	65.30	22	2,782	0.79%
2020/05/29	0	0.00	3	62.10	62.30	-3	2,655	-0.11%
2020/05/28	5	63.20	5	63.02	61.80	0	2,616	0.00%
2020/05/21	1	62.60	1	62.70	62.60	0	2,445	0.00%
2020/05/20	1	62.40	0	0.00	62.50	1	2,388	0.04%
2020/05/18	3	62.10	55	62.48	61.80	-52	2,313	-2.25%
2020/05/15	56	60.70	0	0.00	61.10	56	2,245	2.49%
2020/05/14	0	0.00	2	61.00	59.70	-2	2,213	-0.09%
2020/05/13	2	62.15	5	62.70	61.50	-3	2,209	-0.14%
2020/05/12	4	60.68	1	60.90	61.20	3	2,145	0.14%
2020/05/11	0	0.00	12	60.42	60.40	-12	2,131	-0.56%
2020/05/08	0	0.00	3	60.80	60.40	-3	2,139	-0.14%
2020/05/07	5	61.14	0	0.00	61.80	5	2,069	0.24%
2020/05/06	8	57.19	0	0.00	58.10	8	1,943	0.41%
2020/05/05	7	53.03	0	0.00	52.90	7	1,834	0.38%
2020/04/27	2	52.90	2	52.80	52.70	0	1,863	0.00%
2020/04/24	1	53.60	1	52.80	52.70	0	1,842	0.00%
2020/04/22	8	50.06	0	0.00	51.50	8	1,805	0.44%
2020/04/21	2	53.20	1	54.20	51.50	1	1,794	0.06%
2020/04/17	1	53.40	0	0.00	53.00	1	1,762	0.06%
2020/04/15	7	52.50	0	0.00	52.20	7	1,720	0.41%
2020/04/14	6	52.20	0	0.00	52.20	6	1,712	0.35%
2020/04/13	1	51.00	0	0.00	51.00	1	1,698	0.06%
2020/04/10	1	51.20	3	50.90	51.70	-2	1,680	-0.12%
2020/04/09	2	51.30	0	0.00	51.20	2	1,635	0.12%
2020/04/07	2	50.00	0	0.00	49.60	2	1,644	0.12%
2020/04/06	6	45.95	0	0.00	49.35	6	1,612	0.37%
2020/03/31	0	0.00	26	45.58	45.20	-26	1,589	-1.64%
2020/03/30	3	46.00	5	45.68	45.85	-2	1,633	-0.12%
2020/03/27	9	45.01	0	0.00	44.50	9	1,597	0.56%
2020/03/26	4	42.23	0	0.00	42.50	4	1,553	0.26%
2020/03/25	1	42.10	2	42.10	41.65	-1	1,562	-0.06%
2020/03/24	0	0.00	15	40.23	40.40	-15	1,565	-0.96%
2020/03/23	28	39.73	0	0.00	39.10	28	1,550	1.81%
2020/03/20	1	41.30	3	40.87	41.55	-2	1,539	-0.13%
2020/03/19	0	0.00	5	38.54	39.50	-5	1,500	-0.33%
2020/03/16	0	0.00	3	45.65	45.00	-3	1,425	-0.21%
2020/03/13	2	43.75	0	0.00	44.50	2	1,401	0.14%
2020/03/10	0	0.00	27	53.26	55.00	-27	1,308	-2.06%
2020/03/09	0	0.00	3	58.10	55.30	-3	1,285	-0.23%
2020/03/03	1	58.20	0	0.00	58.10	1	1,269	0.08%
2020/03/02	0	0.00	2	58.30	58.40	-2	1,256	-0.16%
2020/02/27	0	0.00	4	57.50	57.30	-4	1,272	-0.31%
2020/02/26	0	0.00	1	57.30	57.20	-1	1,245	-0.08%
2020/02/25	2	57.40	0	0.00	57.10	2	1,242	0.16%
2020/02/21	0	0.00	3	58.50	58.40	-3	1,225	-0.24%
2020/02/19	0	0.00	3	59.90	58.90	-3	1,222	-0.25%
2020/02/18	0	0.00	1	58.50	59.40	-1	1,209	-0.08%
2020/02/17	9	59.00	0	0.00	58.90	9	1,195	0.75%
2020/02/14	2	60.00	0	0.00	59.30	2	1,192	0.17%
2020/02/13	0	0.00	1	58.20	58.40	-1	1,121	-0.09%
2020/02/12	1	58.40	0	0.00	58.10	1	1,112	0.09%
2020/02/11	11	57.19	19	57.40	58.20	-8	1,077	-0.74%
2020/02/10	0	0.00	11	52.30	53.00	-11	1,040	-1.06%
2020/02/07	36	53.64	0	0.00	53.40	36	1,035	3.48%
2020/02/06	11	52.50	0	0.00	52.00	11	1,005	1.09%
2020/01/31	1	56.10	0	0.00	56.10	1	970	0.10%
2020/01/06	1	59.00	0	0.00	58.90	1	899	0.11%
2019/12/25	2	60.05	2	59.75	60.10	0	828	0.00%
2019/12/20	1	59.40	1	59.20	59.20	0	788	0.00%
2019/12/19	0	0.00	5	58.60	58.80	-5	787	-0.63%
2019/12/18	5	57.30	0	0.00	57.40	5	768	0.65%
2019/12/10	0	0.00	1	58.20	57.90	-1	779	-0.13%
2019/12/05	1	58.70	0	0.00	58.40	1	779	0.13%
2019/11/01	0	0.00	1	59.10	59.00	-1	854	-0.12%
2019/10/30	0	0.00	1	57.70	57.70	-1	856	-0.12%
2019/10/28	0	0.00	1	58.10	58.20	-1	855	-0.12%
2019/10/22	0	0.00	1	60.10	60.00	-1	882	-0.11%
2019/10/17	1	58.80	0	0.00	58.90	1	887	0.11%
2019/10/15	2	57.30	0	0.00	57.10	2	932	0.21%
2019/09/27	0	0.00	2	58.70	59.70	-2	1,157	-0.17%
2019/09/26	1	60.00	0	0.00	58.50	1	1,159	0.09%
2019/09/25	1	59.60	0	0.00	59.30	1	1,179	0.08%
2019/09/24	4	60.10	0	0.00	59.60	4	1,189	0.34%
2019/09/17	2	58.45	7	58.73	58.10	-5	1,334	-0.37%
2019/08/21	2	61.90	0	0.00	61.30	2	1,774	0.11%
2019/08/07	0	0.00	1	63.10	63.00	-1	1,792	-0.06%
2019/08/06	2	62.10	1	62.60	62.60	1	1,835	0.05%
2019/07/30	0	0.00	1	67.90	67.30	-1	2,097	-0.05%
2019/07/26	1	69.00	0	0.00	68.20	1	2,181	0.05%
2019/07/25	2	68.60	0	0.00	68.90	2	2,228	0.09%
2019/07/22	2	68.80	0	0.00	68.40	2	2,215	0.09%
2019/07/17	1	69.00	0	0.00	69.00	1	2,185	0.05%
2019/07/16	0	0.00	3	68.00	68.20	-3	2,160	-0.14%
2019/07/12	3	67.50	0	0.00	67.50	3	2,138	0.14%
2019/07/11	2	66.70	2	66.90	67.00	0	2,128	0.00%
2019/07/04	0	0.00	1	67.80	67.60	-1	1,997	-0.05%
2019/07/01	0	0.00	2	66.80	67.00	-2	2,005	-0.10%
2019/06/28	1	66.40	3	66.33	66.00	-2	2,001	-0.10%
2019/06/27	0	0.00	5	67.02	66.80	-5	1,987	-0.25%
2019/06/26	1	68.10	0	0.00	67.10	1	1,973	0.05%
2019/06/25	1	68.40	7	69.06	67.70	-6	1,965	-0.31%
2019/06/24	2	67.60	3	68.43	69.20	-1	1,935	-0.05%
2019/06/21	2	74.40	6	73.55	73.40	-4	1,889	-0.21%
2019/06/20	0	0.00	7	73.30	73.20	-7	1,840	-0.38%
2019/06/14	3	68.70	0	0.00	68.90	3	1,964	0.15%
2019/06/12	2	66.80	2	66.70	69.70	0	1,949	0.00%
2019/06/06	2	66.55	1	67.20	67.10	1	1,968	0.05%
2019/05/31	3	69.20	0	0.00	68.60	3	2,187	0.14%
2019/05/29	0	0.00	1	68.00	67.60	-1	2,294	-0.04%
2019/05/24	0	0.00	1	66.50	65.30	-1	2,301	-0.04%
2019/05/23	2	65.60	0	0.00	65.70	2	2,299	0.09%
2019/05/22	1	65.00	0	0.00	64.60	1	2,302	0.04%
2019/05/17	1	66.00	0	0.00	64.40	1	2,356	0.04%
2019/05/15	2	66.20	0	0.00	66.00	2	2,369	0.08%
2019/05/14	10	61.95	10	65.08	65.30	0	2,374	0.00%
2019/05/13	5	67.92	4	67.25	65.00	1	2,366	0.04%
2019/05/10	5	72.66	1	73.70	71.20	4	2,312	0.17%
2019/05/09	4	76.50	0	0.00	76.40	4	2,228	0.18%
2019/05/08	2	78.20	1	78.40	78.00	1	2,178	0.05%
2019/05/07	1	76.70	3	77.30	77.50	-2	2,165	-0.09%
2019/05/06	2	75.50	0	0.00	76.10	2	2,197	0.09%
2019/05/03	0	0.00	2	78.15	78.10	-2	2,216	-0.09%
2019/05/02	0	0.00	1	78.70	77.90	-1	2,177	-0.05%
2019/04/26	0	0.00	3	74.40	74.50	-3	2,409	-0.12%
2019/04/24	1	74.30	0	0.00	73.60	1	2,533	0.04%
2019/04/23	0	0.00	3	74.03	74.10	-3	2,539	-0.12%
2019/04/22	2	73.50	0	0.00	73.50	2	2,534	0.08%
2019/04/16	0	0.00	2	75.30	75.80	-2	2,659	-0.08%
2019/04/15	6	74.80	8	75.78	75.20	-2	2,663	-0.08%
2019/04/12	0	0.00	3	76.50	76.40	-3	2,654	-0.11%
2019/04/11	0	0.00	1	77.10	76.40	-1	2,660	-0.04%
2019/04/10	1	77.30	0	0.00	77.20	1	2,656	0.04%
2019/04/09	0	0.00	6	78.20	78.10	-6	2,686	-0.22%
2019/04/08	2	78.60	1	79.20	78.60	1	2,744	0.04%
2019/04/03	1	78.10	0	0.00	78.00	1	2,724	0.04%
2019/04/01	2	78.15	1	77.80	77.50	1	2,722	0.04%
2019/03/29	0	0.00	1	76.90	77.50	-1	2,721	-0.04%
2019/03/28	1	76.60	0	0.00	76.00	1	2,744	0.04%
2019/03/25	0	0.00	1	76.40	76.40	-1	2,851	-0.04%
2019/03/22	1	77.80	11	78.37	78.10	-10	2,902	-0.34%
2019/03/21	16	80.61	11	80.66	79.20	5	2,870	0.17%
2019/03/20	0	0.00	1	77.70	78.50	-1	2,721	-0.04%
2019/03/15	0	0.00	2	79.00	77.30	-2	2,810	-0.07%
2019/03/14	0	0.00	1	78.70	78.50	-1	2,825	-0.04%
2019/03/13	1	78.60	0	0.00	78.30	1	2,905	0.03%
2019/03/12	6	78.73	0	0.00	77.60	6	2,904	0.21%
2019/03/11	12	77.58	1	77.50	78.30	11	2,904	0.38%
2019/03/08	4	77.80	4	77.35	76.60	0	2,901	0.00%
2019/03/05	0	0.00	1	77.30	75.80	-1	2,873	-0.03%
2019/03/04	5	76.74	1	76.50	76.30	4	2,850	0.14%
2019/02/27	0	0.00	1	74.50	74.40	-1	2,825	-0.04%
2019/02/26	2	74.80	0	0.00	74.00	2	2,839	0.07%
2019/02/22	0	0.00	3	73.90	73.80	-3	2,901	-0.10%
2019/02/19	1	73.00	1	73.00	73.50	0	3,012	0.00%
2019/02/18	1	71.50	10	71.50	71.50	-9	3,041	-0.30%
2019/01/29	0	0.00	1	75.80	76.30	-1	3,523	-0.03%
2019/01/25	1	76.30	0	0.00	76.30	1	3,645	0.03%
2019/01/24	3	78.30	0	0.00	77.40	3	3,687	0.08%
2019/01/18	3	80.07	4	78.38	77.20	-1	3,689	-0.03%
2019/01/17	0	0.00	12	77.93	78.40	-12	3,472	-0.35%
2019/01/11	1	73.50	0	0.00	73.50	1	3,444	0.03%
2019/01/10	9	73.81	0	0.00	73.70	9	3,425	0.26%
2019/01/09	3	76.90	1	77.10	76.70	2	3,393	0.06%
2019/01/03	1	75.30	0	0.00	74.40	1	3,460	0.03%
2018/12/27	2	77.50	1	77.30	76.50	1	3,484	0.03%
2018/12/22	1	76.50	0	0.00	75.80	1	3,409	0.03%
2018/12/21	0	0.00	1	75.90	76.10	-1	3,426	-0.03%
2018/12/19	1	75.00	1	76.50	74.80	0	3,462	0.00%
2018/12/18	1	77.80	0	0.00	77.70	1	3,436	0.03%
2018/12/17	1	80.30	3	79.47	78.70	-2	3,408	-0.06%
2018/12/14	0	0.00	1	78.00	78.10	-1	3,350	-0.03%
2018/12/10	1	75.90	1	77.00	77.00	0	3,333	0.00%
2018/12/05	1	77.60	6	77.10	78.00	-5	3,165	-0.16%
2018/12/04	1	77.50	0	0.00	77.10	1	3,163	0.03%
2018/12/03	0	0.00	1	77.70	77.90	-1	3,156	-0.03%
2018/11/29	5	74.80	0	0.00	74.30	5	3,089	0.16%
2018/11/28	1	73.80	1	74.30	74.00	0	3,045	0.00%
2018/11/27	0	0.00	1	71.50	72.10	-1	2,998	-0.03%
2018/11/26	1	70.50	1	71.00	71.50	0	2,978	0.00%
2018/11/23	1	69.00	1	68.40	68.40	0	2,966	0.00%
2018/11/22	14	69.30	14	72.30	69.30	0	3,072	0.00%
2018/11/21	1	70.90	0	0.00	71.70	1	3,042	0.03%
2018/11/16	0	0.00	1	66.90	66.80	-1	2,939	-0.03%
2018/11/15	3	66.77	3	66.93	67.10	0	2,920	0.00%
2018/11/14	11	65.75	8	66.80	65.50	3	2,898	0.10%
2018/11/13	1	65.10	1	65.60	66.20	0	2,870	0.00%
2018/11/09	8	65.61	4	65.65	65.30	4	2,911	0.14%
2018/11/08	26	63.20	26	64.90	63.20	0	2,768	0.00%
2018/11/07	0	0.00	1	63.10	64.20	-1	2,763	-0.04%
2018/11/06	1	61.50	1	61.30	61.50	0	2,824	0.00%
2018/11/05	1	62.70	0	0.00	61.60	1	3,068	0.03%
2018/11/02	22	59.19	22	59.99	59.10	0	3,064	0.00%
2018/11/01	16	58.99	15	56.50	59.10	1	3,096	0.03%
2018/10/30	5	52.70	5	52.12	52.00	0	3,059	0.00%
2018/10/23	0	0.00	1	57.60	57.60	-1	3,109	-0.03%
2018/10/22	1	57.40	1	59.30	59.50	0	3,102	0.00%
2018/10/15	0	0.00	3	54.60	54.50	-3	3,111	-0.10%
2018/10/12	3	53.70	0	0.00	54.20	3	3,089	0.10%
2018/10/09	0	0.00	1	64.60	64.10	-1	3,001	-0.03%
2018/10/08	1	61.50	0	0.00	62.80	1	2,996	0.03%
2018/10/05	1	63.50	0	0.00	62.80	1	3,024	0.03%
2018/09/28	10	69.40	10	70.00	69.40	0	3,137	0.00%
2018/09/27	0	0.00	1	70.00	69.80	-1	3,194	-0.03%
2018/09/25	1	68.00	0	0.00	68.00	1	3,177	0.03%
2018/09/12	1	64.00	0	0.00	66.00	1	3,248	0.03%
2018/09/03	0	0.00	1	68.40	68.00	-1	4,216	-0.02%
2018/08/31	1	69.90	0	0.00	70.00	1	4,264	0.02%
2018/08/29	5	67.74	5	69.80	69.20	0	4,462	0.00%
2018/08/20	25	74.50	0	0.00	75.60	25	5,106	0.49%
2018/08/17	0	0.00	1	76.50	74.70	-1	5,578	-0.02%
2018/08/15	0	0.00	1	75.40	75.30	-1	5,826	-0.02%
2018/08/13	17	72.50	21	73.97	74.20	-4	6,279	-0.06%
2018/08/10	6	75.48	0	0.00	72.10	6	6,857	0.09%
2018/08/09	0	0.00	2	75.70	75.70	-2	6,825	-0.03%
2018/08/08	2	74.10	2	73.90	74.50	0	6,894	0.00%
2018/08/07	1	71.60	2	72.10	73.90	-1	6,879	-0.01%
2018/08/06	8	72.00	8	72.00	72.00	0	6,837	0.00%
2018/07/26	0	0.00	1	69.90	70.20	-1	7,211	-0.01%
2018/07/25	9	69.40	9	69.50	69.40	0	7,276	0.00%
2018/07/24	4	68.40	6	68.13	68.90	-2	7,359	-0.03%
2018/07/23	1	66.50	2	66.40	66.50	-1	7,377	-0.01%
2018/07/18	2	69.45	0	0.00	68.70	2	7,475	0.03%
2018/07/13	0	0.00	5	71.20	70.90	-5	7,530	-0.07%
2018/07/09	5	67.70	0	0.00	70.00	5	7,722	0.06%
2018/07/06	2	67.20	1	66.60	68.50	1	7,741	0.01%
2018/07/05	0	0.00	2	68.50	66.10	-2	7,699	-0.03%
2018/07/04	1	71.00	0	0.00	70.40	1	7,711	0.01%
2018/07/03	1	73.00	0	0.00	72.40	1	7,721	0.01%
2018/07/02	0	0.00	1	75.70	75.00	-1	7,740	-0.01%
2018/06/28	1	76.70	0	0.00	75.20	1	7,827	0.01%
2018/06/27	1	78.50	1	78.30	76.30	0	7,895	0.00%
2018/06/26	1	75.10	0	0.00	77.00	1	7,873	0.01%
2018/06/22	2	74.60	4	74.65	74.60	-2	7,905	-0.03%
2018/06/21	2	75.90	3	76.97	75.80	-1	7,918	-0.01%
2018/06/20	8	75.20	15	75.38	75.30	-7	7,923	-0.09%
2018/06/19	2	77.50	2	79.00	77.50	0	7,879	0.00%
2018/06/15	4	79.30	0	0.00	79.30	4	7,875	0.05%
2018/06/14	9	83.37	10	81.30	79.00	-1	7,838	-0.01%
2018/06/13	3	82.00	24	82.38	82.70	-21	7,564	-0.28%
2018/06/12	13	78.41	8	78.40	77.70	5	7,416	0.07%
2018/06/11	3	77.77	7	77.44	77.70	-4	7,395	-0.05%
2018/06/08	3	79.53	5	79.42	79.30	-2	7,358	-0.03%
2018/06/07	39	79.26	28	81.49	79.00	11	7,350	0.15%
2018/06/06	2	80.55	12	79.66	81.00	-10	7,473	-0.13%
2018/06/05	7	77.67	8	77.80	77.20	-1	7,371	-0.01%
2018/06/04	9	78.17	21	78.45	77.90	-12	7,364	-0.16%
2018/06/01	20	77.24	19	76.59	77.50	1	7,330	0.01%
2018/05/31	2	76.80	5	80.00	76.60	-3	7,360	-0.04%
2018/05/30	21	76.91	20	78.06	78.30	1	7,275	0.01%
2018/05/29	10	77.93	13	80.20	77.70	-3	7,266	-0.04%
2018/05/28	8	83.35	17	83.45	80.70	-9	7,153	-0.13%
2018/05/25	22	81.89	18	82.27	82.00	4	6,946	0.06%
2018/05/24	11	78.43	20	79.07	78.90	-9	6,501	-0.14%
2018/05/23	10	77.78	17	77.02	77.70	-7	6,350	-0.11%
2018/05/22	13	78.37	13	77.49	77.80	0	6,445	0.00%
2018/05/21	52	77.61	38	79.09	76.00	14	6,596	0.21%
2018/05/18	51	78.54	25	78.22	77.00	26	6,560	0.40%
2018/05/17	9	72.18	18	73.68	75.00	-9	5,997	-0.15%
2018/05/16	2	67.70	5	67.62	68.20	-3	5,804	-0.05%
2018/05/15	1	65.70	1	66.10	65.30	0	5,714	0.00%
2018/05/14	1	65.00	0	0.00	64.30	1	5,849	0.02%
2018/05/10	1	65.60	0	0.00	65.30	1	5,889	0.02%
2018/05/07	6	60.30	8	60.88	60.50	-2	5,994	-0.03%
2018/05/04	1	62.40	0	0.00	61.30	1	6,015	0.02%
2018/05/03	16	64.63	15	64.43	62.50	1	6,039	0.02%
2018/05/02	2	66.75	1	64.40	64.40	1	6,126	0.02%
2018/04/30	1	64.50	1	65.60	65.60	0	6,211	0.00%
2018/04/25	4	62.30	6	61.70	61.90	-2	6,572	-0.03%
2018/04/24	1	64.10	0	0.00	60.90	1	6,863	0.01%
2018/04/23	3	65.53	3	65.30	64.80	0	6,873	0.00%
2018/04/19	3	64.60	3	65.03	65.00	0	7,113	0.00%
2018/04/18	0	0.00	2	65.00	65.30	-2	7,182	-0.03%
2018/04/17	0	0.00	1	66.60	62.70	-1	7,295	-0.01%
2018/04/16	1	69.30	13	69.50	68.60	-12	7,952	-0.15%
2018/04/13	1	71.10	4	72.00	71.00	-3	8,232	-0.04%
2018/04/12	1	71.20	6	72.80	71.20	-5	8,421	-0.06%
2018/04/11	2	73.50	24	73.34	73.40	-22	8,610	-0.26%
2018/04/10	13	76.21	12	73.47	73.00	1	8,841	0.01%
2018/04/09	2	78.20	6	78.70	78.60	-4	9,170	-0.04%
2018/04/03	12	74.73	11	75.72	77.60	1	9,399	0.01%
2018/04/02	12	77.76	14	76.80	75.20	-2	9,485	-0.02%
2018/03/31	17	78.71	7	78.73	77.80	10	9,577	0.10%
2018/03/30	0	0.00	3	77.20	77.90	-3	9,588	-0.03%
2018/03/27	15	76.50	4	75.45	75.50	11	10,046	0.11%
2018/03/26	14	74.60	13	73.43	75.40	1	10,346	0.01%
2018/03/23	1	71.90	1	73.00	72.20	0	10,551	0.00%
2018/03/22	4	75.50	1	73.80	73.90	3	10,999	0.03%
2018/03/21	2	75.00	22	75.31	75.00	-20	11,374	-0.18%
2018/03/19	2	77.90	0	0.00	77.60	2	12,290	0.02%
2018/03/16	12	77.90	15	78.49	77.10	-3	12,824	-0.02%
2018/03/15	1	75.10	5	75.08	74.60	-4	13,107	-0.03%
2018/03/14	11	74.72	7	74.69	74.50	4	13,477	0.03%
2018/03/13	5	74.06	9	74.37	74.00	-4	13,774	-0.03%
2018/03/12	5	75.50	3	74.50	74.30	2	14,048	0.01%
2018/03/09	1	71.10	1	71.20	71.10	0	14,149	0.00%
2018/03/08	2	70.35	1	70.30	70.80	1	14,178	0.01%
2018/03/07	5	69.70	2	69.90	69.40	3	14,177	0.02%
2018/03/06	10	70.26	9	70.10	70.30	1	14,184	0.01%
2018/03/05	4	70.70	3	71.80	70.70	1	14,144	0.01%
2018/03/02	5	73.40	2	72.10	72.10	3	14,190	0.02%
2018/03/01	2	72.00	2	70.80	72.00	0	14,156	0.00%
2018/02/27	0	0.00	2	71.40	71.10	-2	14,174	-0.01%
2018/02/26	5	71.64	6	71.80	71.30	-1	14,159	-0.01%
2018/02/23	4	72.65	3	72.23	72.30	1	14,191	0.01%
2018/02/22	6	71.05	5	70.40	71.30	1	14,195	0.01%
2018/02/21	3	73.00	5	73.28	71.10	-2	14,417	-0.01%
2018/02/12	5	78.14	3	77.73	74.90	2	14,270	0.01%
2018/02/09	7	75.83	2	80.50	80.70	5	14,139	0.04%
2018/02/08	4	79.45	0	0.00	79.80	4	14,146	0.03%
2018/02/07	8	83.51	5	83.34	82.10	3	14,362	0.02%
2018/02/06	6	79.27	14	83.26	82.60	-8	14,472	-0.06%
2018/02/05	0	0.00	4	82.95	86.40	-4	14,630	-0.03%
2018/02/02	2	83.70	0	0.00	83.50	2	14,973	0.01%
2018/02/01	4	83.30	0	0.00	83.50	4	15,549	0.03%
2018/01/31	2	82.90	4	82.75	83.10	-2	15,887	-0.01%
2018/01/30	2	84.60	3	83.60	83.50	-1	16,088	-0.01%
2018/01/26	1	86.40	2	85.70	86.70	-1	15,963	-0.01%
2018/01/25	8	90.14	1	86.70	86.70	7	16,193	0.04%
2018/01/24	3	88.40	4	88.60	89.00	-1	15,973	-0.01%
2018/01/23	4	86.28	2	86.50	87.30	2	15,877	0.01%
2018/01/22	0	0.00	5	87.80	86.50	-5	15,761	-0.03%
2018/01/19	21	85.74	21	85.86	86.50	0	15,617	0.00%
2018/01/18	13	85.61	9	85.72	85.30	4	15,479	0.03%
2018/01/17	1	82.50	0	0.00	81.80	1	15,219	0.01%
2018/01/16	3	80.57	10	80.71	81.90	-7	15,274	-0.05%
2018/01/15	6	82.40	6	82.30	82.80	0	15,235	0.00%
2018/01/12	2	82.00	26	82.52	82.10	-24	15,204	-0.16%
2018/01/11	6	82.37	5	82.56	81.50	1	15,228	0.01%
2018/01/10	12	85.34	13	85.14	83.00	-1	15,164	-0.01%
2018/01/09	12	87.95	0	0.00	85.00	12	14,413	0.08%
2018/01/08	2	94.90	1	95.60	94.20	1	14,090	0.01%
2018/01/05	11	93.94	11	93.25	93.90	0	13,981	0.00%
2018/01/04	7	90.17	14	90.85	92.30	-7	13,846	-0.05%
2018/01/03	39	93.35	10	94.08	89.70	29	13,736	0.21%
2018/01/02	9	87.36	5	90.94	92.70	4	13,457	0.03%