中磊 (5388)-富邦-延吉券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
112.0
漲跌
--
漲幅
0.00%
成交量
2,699張
產業
上市通信網路類股
739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

中磊 (5388)籌碼相關－富邦-延吉券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-延吉券商分點個股進出
富邦-延吉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
2021/05/28	1	65.80	0	0.00	66.00	1	2,115	0.05%
2021/05/21	0	0.00	1.1	66.76	66.20	-1.1	2,132	-0.05%
2021/05/20	1.1	62.60	1	63.30	62.00	0.1	2,082	0.00%
2021/05/19	0.1	64.10	0	0.00	63.70	0.1	2,091	0.00%
2021/05/17	50	62.00	0	0.00	59.80	50	2,104	2.38%
2021/05/14	5	62.00	1	63.20	63.30	4	2,081	0.19%
2021/05/13	2	61.55	0	0.00	61.60	2	2,065	0.10%
2021/05/12	3	64.03	1	64.50	63.30	2	2,041	0.10%
2021/05/11	1	67.00	11	67.04	66.70	-10	1,998	-0.50%
2021/05/10	0	0.00	5	71.02	70.10	-5	1,964	-0.25%
2021/05/07	10	70.40	0	0.00	70.60	10	1,963	0.51%
2021/05/06	1	69.90	0	0.00	69.90	1	1,971	0.05%
2021/05/04	1	70.70	0	0.00	69.40	1	1,976	0.05%
2021/05/03	0.1	73.00	0	0.00	71.80	0.1	1,944	0.01%
2021/04/29	1	74.70	0	0.00	74.10	1	1,946	0.05%
2021/04/28	0	0.00	14	74.92	75.20	-14	1,947	-0.72%
2021/04/27	0.2	73.80	1	74.20	74.30	-0.8	1,960	-0.04%
2021/04/26	4	73.65	0	0.00	73.80	4	1,961	0.20%
2021/04/23	1	73.40	2	73.70	73.30	-1	1,969	-0.05%
2021/04/22	0.2	74.30	16	74.96	73.30	-15.8	1,981	-0.80%
2021/04/20	0	0.00	4	75.40	75.50	-4	1,976	-0.20%
2021/04/19	5	76.16	3	76.10	75.60	2	1,988	0.10%
2021/04/16	2	76.45	1	76.30	76.20	1	1,989	0.05%
2021/04/15	2	75.50	0	0.00	75.50	2	1,993	0.10%
2021/04/14	1	76.40	3	75.63	75.00	-2	2,001	-0.10%
2021/04/13	2	77.50	7	77.17	75.80	-5	1,997	-0.25%
2021/04/12	12	76.58	1	76.50	76.50	11	1,975	0.56%
2021/04/09	5.3	76.78	0	0.00	76.70	5.3	1,937	0.27%
2021/04/08	15	77.07	7	77.19	76.50	8	1,897	0.42%
2021/04/07	2	75.00	123	74.95	76.10	-121	1,830	-6.61%	大賣/鉅額交易
2021/04/06	11	75.35	3	75.80	75.70	8	1,799	0.44%
2021/04/01	3	75.00	10	74.91	75.40	-7	1,745	-0.40%
2021/03/31	10	74.17	4	74.18	74.10	6	1,672	0.36%
2021/03/29	2	73.00	3	73.07	73.00	-1	1,583	-0.06%
2021/03/26	4	73.45	1	73.20	73.20	3	1,574	0.19%
2021/03/25	12	73.83	7	73.74	73.40	5	1,559	0.32%
2021/03/24	0	0.00	1	72.90	73.10	-1	1,482	-0.07%
2021/03/23	4	73.48	1	73.70	72.90	3	1,470	0.20%
2021/03/22	18	72.76	15	73.17	73.20	3	1,451	0.21%
2021/03/19	14	73.63	3	73.67	73.70	11	1,428	0.77%
2021/03/18	43	73.53	1	74.10	74.40	42	1,378	3.05%
2021/03/16	1	71.70	0	0.00	71.80	1	1,333	0.07%
2021/03/15	1	71.60	1	71.60	71.70	0	1,399	0.00%
2021/03/12	50	71.40	0	0.00	71.50	50	1,402	3.56%
2021/03/11	1	71.20	5	71.40	71.30	-4	1,398	-0.29%
2021/03/10	1	71.10	0	0.00	71.00	1	1,391	0.07%
2021/03/09	7	71.23	0	0.00	71.30	7	1,391	0.50%
2021/03/08	3	71.50	10	72.00	71.10	-7	1,377	-0.51%
2021/03/04	1	70.70	6	70.77	70.70	-5	1,371	-0.36%
2021/03/03	1	71.60	0	0.00	71.60	1	1,405	0.07%
2021/03/02	1	72.50	0	0.00	72.20	1	1,446	0.07%
2021/02/26	2	72.75	4	72.80	72.80	-2	1,452	-0.14%
2021/02/25	0	0.00	3	73.20	73.40	-3	1,468	-0.20%
2021/02/24	3	73.17	5	73.32	73.10	-2	1,496	-0.13%
2021/02/22	6	74.03	0	0.00	74.00	6	1,482	0.40%
2021/02/19	2	73.80	0	0.00	73.90	2	1,474	0.14%
2021/02/18	0	0.00	5	73.72	73.70	-5	1,473	-0.34%
2021/02/05	1	72.10	0	0.00	72.10	1	1,465	0.07%
2021/02/02	0	0.00	2	73.25	73.20	-2	1,513	-0.13%
2021/02/01	1	72.10	0	0.00	72.60	1	1,530	0.07%
2021/01/29	1	73.50	0	0.00	73.40	1	1,536	0.07%
2021/01/28	0	0.00	1	75.30	75.00	-1	1,525	-0.07%
2021/01/27	0	0.00	1	75.20	74.70	-1	1,510	-0.07%
2021/01/25	0	0.00	1	74.00	73.90	-1	1,485	-0.07%
2021/01/22	2	73.00	1	73.80	73.60	1	1,472	0.07%
2021/01/20	6	72.75	2	73.95	72.00	4	1,438	0.28%
2021/01/19	7	74.07	0	0.00	73.90	7	1,407	0.50%
2021/01/18	0	0.00	3	74.00	74.20	-3	1,392	-0.22%
2021/01/14	2	76.70	3	76.70	76.90	-1	1,356	-0.07%
2021/01/13	2	77.30	4	77.05	77.00	-2	1,352	-0.15%
2021/01/12	4.1	78.35	15	77.26	77.10	-11	1,328	-0.82%
2021/01/11	1	79.60	0	0.00	78.80	1	1,306	0.08%
2021/01/08	5	79.46	8	79.33	79.00	-3	1,285	-0.23%
2021/01/07	1	79.70	3	80.60	80.00	-2	1,263	-0.16%
2021/01/06	6	80.65	2	81.40	79.50	4	1,234	0.32%
2021/01/05	1	80.70	3	80.80	80.70	-2	1,194	-0.17%
2020/12/30	0	0.00	1	77.60	77.60	-1	1,139	-0.09%
2020/12/29	1	77.90	2	77.90	77.90	-1	1,134	-0.09%
2020/12/28	2	77.55	1	78.10	77.90	1	1,129	0.09%
2020/12/24	0	0.00	1	77.80	77.50	-1	1,118	-0.09%
2020/12/23	1	77.00	0	0.00	77.10	1	1,119	0.09%
2020/12/22	1	77.80	0	0.00	77.00	1	1,131	0.09%
2020/12/16	2	79.15	2	78.85	78.90	0	1,137	0.00%
2020/12/14	15	81.09	1	81.40	80.50	14	1,117	1.25%
2020/12/11	1	81.10	20	80.75	81.40	-19	1,123	-1.69%
2020/12/10	15	82.39	13	81.72	81.70	2	1,097	0.18%
2020/12/09	0	0.00	13.1	80.05	81.00	-13.1	1,020	-1.28%
2020/12/08	3	79.13	0	0.00	79.00	3	943	0.32%
2020/12/07	0	0.00	10	78.60	78.60	-10	938	-1.07%
2020/12/03	1	79.30	0	0.00	78.70	1	931	0.11%
2020/12/02	0	0.00	2	79.40	79.30	-2	924	-0.22%
2020/12/01	0	0.00	25	78.44	78.40	-25	910	-2.74%
2020/11/30	2	79.15	6	79.00	79.00	-4	905	-0.44%
2020/11/27	0	0.00	1	79.70	79.60	-1	894	-0.11%
2020/11/26	10	80.40	1	79.54	80.50	9	838	1.07%
2020/11/25	3	79.27	0	0.00	77.60	3	780	0.38%
2020/11/24	2	78.70	0.1	78.80	78.60	2	759	0.26%
2020/11/23	0	0.00	6	77.40	77.90	-6	741	-0.81%
2020/11/20	1	75.20	0	0.00	75.30	1	711	0.14%
2020/11/13	6	76.10	0	0.00	76.20	6	779	0.77%
2020/11/11	1	76.80	2	76.40	76.20	-1	766	-0.13%
2020/11/10	0	0.00	4	76.70	76.00	-4	761	-0.53%
2020/11/09	0	0.00	1	75.60	75.80	-1	761	-0.13%
2020/11/06	14	73.96	1	74.30	73.80	13	751	1.73%
2020/11/03	10	73.25	0	0.00	73.00	10	808	1.24%
2020/10/27	1	75.10	0	0.00	75.30	1	917	0.11%
2020/10/22	0	0.00	3	75.30	76.40	-3	1,007	-0.30%
2020/10/21	0	0.00	1	75.50	75.80	-1	1,040	-0.10%
2020/10/19	1	75.10	0	0.00	74.90	1	1,108	0.09%
2020/10/15	0	0.00	1	74.50	74.50	-1	1,155	-0.09%
2020/10/14	1	72.80	0	0.00	72.70	1	1,181	0.08%
2020/10/13	0	0.00	1	72.80	73.00	-1	1,204	-0.08%
2020/10/12	1	73.60	0	0.00	73.10	1	1,222	0.08%
2020/10/08	4	73.50	0	0.00	73.40	4	1,240	0.32%
2020/10/07	1	72.80	2	72.90	72.90	-1	1,266	-0.08%
2020/10/06	0	0.00	1	72.90	72.80	-1	1,286	-0.08%
2020/09/28	2	72.00	0	0.00	71.90	2	1,605	0.12%
2020/09/25	1	71.60	1	73.50	71.70	0	1,652	0.00%
2020/09/24	5	74.04	1	75.00	73.90	4	1,683	0.24%
2020/09/23	1	73.40	0	0.00	73.50	1	1,683	0.06%
2020/09/22	2	74.50	0	0.00	74.40	2	1,707	0.12%
2020/09/21	1	75.50	0	0.00	75.50	1	1,737	0.06%
2020/09/18	0	0.00	11	76.01	76.10	-11	1,757	-0.63%
2020/09/17	10	76.10	0	0.00	76.40	10	1,775	0.56%
2020/09/15	5	75.30	0	0.00	75.10	5	1,911	0.26%
2020/09/14	10	75.40	2	75.00	75.40	8	1,972	0.41%
2020/09/11	1	74.10	0	0.00	73.90	1	2,003	0.05%
2020/09/10	1	74.40	0	0.00	74.40	1	2,020	0.05%
2020/09/09	5	74.96	0	0.00	75.10	5	2,018	0.25%
2020/09/08	4	76.33	2	76.20	76.00	2	2,009	0.10%
2020/09/07	5	77.18	0	0.00	76.90	5	2,015	0.25%
2020/09/04	0	0.00	2	77.80	77.70	-2	2,036	-0.10%
2020/09/03	1	78.50	1	78.40	78.40	0	2,057	0.00%
2020/09/02	0	0.00	2	79.15	79.30	-2	2,086	-0.10%
2020/09/01	0	0.00	1	78.10	77.90	-1	2,116	-0.05%
2020/08/31	8	78.26	2	78.10	77.80	6	2,178	0.28%
2020/08/28	1	79.00	2	79.00	79.00	-1	2,179	-0.05%
2020/08/27	3	80.00	2	80.35	79.80	1	2,178	0.05%
2020/08/25	0	0.00	4	79.53	79.30	-4	2,166	-0.18%
2020/08/24	3	76.97	3	78.07	78.30	0	2,150	0.00%
2020/08/21	1	76.90	0	0.00	76.90	1	2,136	0.05%
2020/08/20	1	74.40	3	74.37	74.70	-2	2,119	-0.09%
2020/08/19	1	78.30	2	79.55	78.60	-1	2,091	-0.05%
2020/08/18	2	78.90	0	0.00	78.50	2	2,092	0.10%
2020/08/17	5	79.48	0	0.00	79.50	5	2,080	0.24%
2020/08/14	0	0.00	3	79.20	79.40	-3	2,080	-0.14%
2020/08/13	5	79.80	1	79.50	79.20	4	2,078	0.19%
2020/08/12	1	80.60	0	0.00	80.50	1	2,055	0.05%
2020/08/10	0	0.00	23	81.06	80.50	-23	2,048	-1.12%
2020/08/07	3	80.87	0	0.00	80.90	3	2,046	0.15%
2020/08/06	1	81.90	2	82.00	83.40	-1	2,009	-0.05%
2020/08/05	6	80.60	3	80.87	81.90	3	2,003	0.15%
2020/08/04	0	0.00	6	79.20	79.40	-6	1,994	-0.30%
2020/08/03	0	0.00	2	79.75	79.90	-2	1,985	-0.10%
2020/07/31	3	78.37	0	0.00	79.20	3	1,983	0.15%
2020/07/30	1	79.00	0	0.00	78.90	1	1,975	0.05%
2020/07/28	2	79.59	4	80.08	78.60	-2	2,032	-0.10%
2020/07/27	1	82.00	0	0.00	81.30	1	2,016	0.05%
2020/07/24	0	0.00	1	84.90	83.00	-1	1,986	-0.05%
2020/07/23	0	0.00	2	84.50	84.50	-2	1,950	-0.10%
2020/07/22	0	0.00	4	82.80	83.10	-4	1,943	-0.21%
2020/07/20	3	83.00	2	82.85	83.70	1	1,894	0.05%
2020/07/17	0	0.00	5	81.92	81.70	-5	1,861	-0.27%
2020/07/16	1	80.50	0	0.00	80.50	1	1,856	0.05%
2020/07/15	1	81.60	2	81.35	80.60	-1	1,842	-0.05%
2020/07/14	1	80.80	0	0.00	80.60	1	1,835	0.05%
2020/07/13	1	81.90	1	82.50	82.00	0	1,806	0.00%
2020/07/10	8	82.07	3	82.53	81.30	5	1,801	0.28%
2020/07/09	10	83.62	3	83.23	83.30	7	1,772	0.39%
2020/07/08	6	85.72	5	85.48	86.20	1	1,684	0.06%
2020/07/07	2	87.07	4	85.18	84.90	-2	1,604	-0.12%
2020/07/06	2	83.35	4	84.00	83.60	-2	1,511	-0.13%
2020/07/03	2	80.40	3	81.50	81.90	-1	1,478	-0.07%
2020/07/02	1	80.50	21	80.39	80.20	-20	1,445	-1.38%
2020/06/30	1	78.20	2	78.40	78.10	-1	1,421	-0.07%
2020/06/24	0	0.00	4	78.13	77.90	-4	1,390	-0.29%
2020/06/23	0	0.00	3	78.20	78.10	-3	1,390	-0.22%
2020/06/22	6	80.17	7	79.06	78.50	-1	1,347	-0.07%
2020/06/19	6	77.92	4	78.00	77.10	2	1,261	0.16%
2020/06/11	0	0.00	23	76.73	75.60	-23	1,280	-1.80%
2020/06/10	20	77.40	0	0.00	77.20	20	1,267	1.58%
2020/06/09	0	0.00	5	77.70	77.40	-5	1,299	-0.38%
2020/06/08	4	76.70	12	76.65	76.70	-8	1,301	-0.61%
2020/06/05	3	76.57	3	76.37	76.00	0	1,281	0.00%
2020/06/04	1	74.00	0	0.00	74.00	1	1,230	0.08%
2020/06/03	0	0.00	2	73.90	73.80	-2	1,243	-0.16%
2020/06/01	0	0.00	10	72.38	72.90	-10	1,263	-0.79%
2020/05/29	0	0.00	11	71.90	71.80	-11	1,268	-0.87%
2020/05/27	2	73.10	0	0.00	72.80	2	1,313	0.15%
2020/05/26	0	0.00	6	74.25	73.20	-6	1,324	-0.45%
2020/05/25	2	73.10	0	0.00	73.60	2	1,323	0.15%
2020/05/22	0	0.00	1	72.30	72.40	-1	1,327	-0.08%
2020/05/21	0	0.00	5	72.60	72.60	-5	1,333	-0.38%
2020/05/15	3	72.10	2	72.15	72.10	1	1,367	0.07%
2020/05/14	2	72.75	0	0.00	72.20	2	1,370	0.15%
2020/05/12	1	72.60	0	0.00	72.00	1	1,385	0.07%
2020/05/11	1	74.20	0	0.00	73.30	1	1,378	0.07%
2020/05/08	1	73.20	0	0.00	73.30	1	1,368	0.07%
2020/05/07	3	73.33	4	73.23	73.30	-1	1,370	-0.07%
2020/05/06	4	73.70	5	73.56	73.00	-1	1,378	-0.07%
2020/05/05	11	75.12	5	75.90	73.80	6	1,369	0.44%
2020/04/29	0	0.00	2	74.90	74.50	-2	1,288	-0.16%
2020/04/28	2	74.20	7	73.93	74.20	-5	1,295	-0.39%
2020/04/27	2	73.30	5	72.40	73.10	-3	1,319	-0.23%
2020/04/24	5	70.00	1	70.30	70.00	4	1,302	0.31%
2020/04/23	4	70.00	0	0.00	70.00	4	1,328	0.30%
2020/04/22	0	0.00	5	69.00	69.60	-5	1,329	-0.38%
2020/04/21	10	70.68	0	0.00	69.00	10	1,328	0.75%
2020/04/17	8	71.11	2	71.45	70.50	6	1,312	0.46%
2020/04/15	5	70.10	0	0.00	70.20	5	1,305	0.38%
2020/04/14	0	0.00	5	69.10	69.10	-5	1,303	-0.38%
2020/04/13	0	0.00	3	68.60	68.30	-3	1,311	-0.23%
2020/04/10	0	0.00	1	68.00	68.10	-1	1,314	-0.08%
2020/04/09	1	68.10	1	67.70	67.70	0	1,325	0.00%
2020/04/08	5	67.52	5.3	67.74	67.80	-0.3	1,334	-0.02%
2020/04/07	0	0.00	10	66.00	67.40	-10	1,324	-0.75%
2020/04/01	0	0.00	1	63.90	64.60	-1	1,308	-0.08%
2020/03/31	0	0.00	1	62.80	62.80	-1	1,290	-0.08%
2020/03/27	20	63.80	0	0.00	62.50	20	1,271	1.57%
2020/03/26	0	0.00	1	62.80	62.80	-1	1,254	-0.08%
2020/03/25	2	62.10	2	62.05	61.80	0	1,259	0.00%
2020/03/23	1	58.80	14	59.03	58.80	-13	1,242	-1.05%
2020/03/20	11	60.81	1	60.60	60.60	10	1,246	0.80%
2020/03/19	3	56.57	1	56.90	56.80	2	1,229	0.16%
2020/03/18	1	61.60	2	60.25	59.30	-1	1,222	-0.08%
2020/03/16	2	61.60	0	0.00	62.20	2	1,177	0.17%
2020/03/13	6.1	61.50	1	60.50	62.30	5.1	1,178	0.43%
2020/03/12	2	67.75	10	67.20	66.90	-8	1,139	-0.70%
2020/03/11	1	72.90	2	73.15	72.30	-1	1,115	-0.09%
2020/03/10	31	71.55	0	0.00	71.80	31	1,108	2.80%
2020/03/09	2.2	70.95	11	71.05	70.50	-8.8	1,099	-0.80%
2020/03/05	1	72.60	0	0.00	72.70	1	1,076	0.09%
2020/03/04	0	0.00	2	71.35	71.40	-2	1,073	-0.19%
2020/03/03	5	72.16	1	71.60	71.70	4	1,069	0.37%
2020/03/02	1	72.10	1	72.30	71.30	0	1,051	0.00%
2020/02/27	2	73.75	1	74.70	73.80	1	1,039	0.10%
2020/02/24	0	0.00	1	77.20	77.20	-1	1,019	-0.10%
2020/02/21	0	0.00	1	77.20	77.00	-1	1,017	-0.10%
2020/02/19	0	0.00	1	76.90	76.90	-1	1,011	-0.10%
2020/02/18	6	75.72	0	0.00	75.70	6	1,009	0.59%
2020/02/17	0	0.00	1	75.20	76.00	-1	1,002	-0.10%
2020/02/14	2	76.10	0	0.00	76.00	2	1,007	0.20%
2020/02/11	0	0.00	3	74.60	74.70	-3	1,063	-0.28%
2020/02/10	3	74.30	3	74.20	74.40	0	1,092	0.00%
2020/02/07	1	73.60	0	0.00	73.30	1	1,092	0.09%
2020/02/06	0	0.00	1	75.10	74.90	-1	1,091	-0.09%
2020/02/05	0	0.00	2	74.40	74.00	-2	1,088	-0.18%
2020/02/04	3	73.60	2	74.00	73.50	1	1,097	0.09%
2020/02/03	3.1	71.19	0	0.00	71.50	3.1	1,097	0.28%
2020/01/31	1	73.60	0	0.00	74.30	1	1,100	0.09%
2020/01/30	3.1	73.89	4	73.38	73.30	-0.9	1,125	-0.08%
2020/01/20	1	78.20	1	77.70	78.20	0	1,095	0.00%
2020/01/17	1	78.50	0	0.00	77.50	1	1,100	0.09%
2020/01/16	0	0.00	6.1	76.76	76.90	-6.1	1,090	-0.56%
2020/01/15	1	76.50	3	76.17	76.50	-2	1,208	-0.17%
2020/01/13	2	76.15	1	76.30	76.30	1	1,241	0.08%
2020/01/08	1	74.80	0	0.00	74.30	1	1,318	0.08%
2020/01/07	4	74.58	1	76.00	74.40	3	1,333	0.23%
2020/01/06	1	76.10	0	0.00	75.60	1	1,364	0.07%
2020/01/03	2	77.90	0	0.00	77.00	2	1,412	0.14%
2020/01/02	11	77.93	1	78.50	78.20	10	1,439	0.69%
2019/12/31	1	77.40	0	0.00	77.70	1	1,521	0.07%
2019/12/30	0	0.00	1	77.70	77.70	-1	1,549	-0.06%
2019/12/27	3	77.10	0	0.00	76.80	3	1,555	0.19%
2019/12/26	2	76.50	0	0.00	76.40	2	1,567	0.13%
2019/12/23	1	76.60	0	0.00	76.50	1	1,715	0.06%
2019/12/20	0	0.00	3.1	77.15	77.50	-3.1	1,729	-0.18%
2019/12/19	1	76.50	5.2	76.79	76.20	-4.2	1,724	-0.24%
2019/12/17	5	77.10	0	0.00	76.60	5	1,739	0.29%
2019/12/16	2	76.70	0	0.00	76.50	2	1,749	0.11%
2019/12/12	1	76.20	1	76.10	75.30	0	1,775	0.00%
2019/12/11	0	0.00	1	75.30	75.40	-1	1,775	-0.06%
2019/12/10	4	75.10	3	75.30	74.90	1	1,789	0.06%
2019/12/09	2	74.65	0	0.00	74.00	2	1,795	0.11%
2019/12/06	2	75.40	1	75.20	75.00	1	1,817	0.06%
2019/12/02	1.1	74.82	0	0.00	74.80	1.1	2,058	0.05%
2019/11/29	2	76.25	1	76.10	75.70	1	2,101	0.05%
2019/11/27	5	77.50	1	76.70	77.50	4	2,169	0.18%
2019/11/26	1	76.90	0	0.00	76.90	1	2,230	0.04%
2019/11/25	7	77.11	0	0.00	76.40	7	2,352	0.30%
2019/11/22	0	0.00	1	77.70	77.40	-1	2,548	-0.04%
2019/11/19	1	78.10	1	78.50	78.00	0	2,708	0.00%
2019/11/15	2	76.65	0	0.00	76.90	2	2,856	0.07%
2019/11/14	2	77.15	1	77.30	77.10	1	2,918	0.03%
2019/11/13	6	77.38	1	77.50	77.20	5	3,035	0.16%
2019/11/12	0	0.00	4	76.98	77.70	-4	3,163	-0.13%
2019/11/11	2.1	76.33	0	0.00	75.20	2.1	3,346	0.06%
2019/11/08	0	0.00	2	77.95	77.70	-2	3,339	-0.06%
2019/11/07	0	0.00	3	78.10	77.90	-3	3,381	-0.09%
2019/11/06	2	79.40	0	0.00	79.20	2	3,395	0.06%
2019/11/05	6	79.80	3	80.20	79.70	3	3,495	0.09%
2019/11/04	10	79.30	0	0.00	79.20	10	3,539	0.28%
2019/11/01	6	79.37	0	0.00	79.00	6	3,557	0.17%
2019/10/31	1	80.60	2	80.10	80.30	-1	3,579	-0.03%
2019/10/30	0	0.00	1	80.70	81.20	-1	3,598	-0.03%
2019/10/29	6	80.50	10	80.20	79.90	-4	3,639	-0.11%
2019/10/28	5	81.20	0	0.00	81.20	5	3,670	0.14%
2019/10/24	1	81.70	0	0.00	82.10	1	3,957	0.03%
2019/10/23	30	82.94	30	83.83	81.90	0	4,055	0.00%
2019/10/22	2	82.35	4	82.50	82.30	-2	3,985	-0.05%
2019/10/21	5	81.80	0	0.00	81.90	5	4,051	0.12%
2019/10/18	1	81.20	2	81.65	82.70	-1	4,127	-0.02%
2019/10/17	2	80.90	2	80.85	81.50	0	4,094	0.00%
2019/10/16	0	0.00	2	81.10	81.10	-2	4,085	-0.05%
2019/10/15	0	0.00	40	82.64	82.10	-40	4,060	-0.99%
2019/10/14	9	83.14	1	83.20	82.80	8	4,050	0.20%
2019/10/09	1	80.50	4	82.33	82.50	-3	4,013	-0.07%
2019/10/08	15	81.53	3	81.77	81.00	12	4,009	0.30%
2019/10/07	20	82.76	9	82.48	82.40	11	3,976	0.28%
2019/10/04	5	80.60	6	80.78	80.70	-1	3,879	-0.03%
2019/10/03	10	80.10	1	79.80	79.90	9	3,860	0.23%
2019/09/27	1	79.40	0	0.00	79.00	1	3,871	0.03%
2019/09/26	2	80.65	3	80.70	80.40	-1	3,849	-0.03%
2019/09/25	61	79.20	81	79.04	78.90	-20	3,789	-0.53%
2019/09/24	1	78.80	0	0.00	78.80	1	3,806	0.03%
2019/09/23	0	0.00	21	79.00	79.00	-21	3,799	-0.55%
2019/09/20	2	78.20	0	0.00	78.20	2	3,805	0.05%
2019/09/19	5	78.30	0	0.00	78.20	5	3,798	0.13%
2019/09/18	2	77.10	0	0.00	77.50	2	3,812	0.05%
2019/09/17	1	78.70	0	0.00	78.20	1	3,760	0.03%
2019/09/16	1	77.50	0	0.00	78.20	1	3,767	0.03%
2019/09/12	8	78.13	6	78.72	78.10	2	3,771	0.05%
2019/09/11	4	78.58	2	78.70	78.60	2	3,764	0.05%
2019/09/10	1	78.10	6	77.98	78.10	-5	3,744	-0.13%
2019/09/09	14.1	77.55	1	77.30	77.20	13.1	3,704	0.35%
2019/09/06	8	82.04	3	82.03	81.80	5	3,547	0.14%
2019/09/05	5	81.52	1	82.00	82.50	4	3,530	0.11%
2019/09/03	5	81.20	1	81.60	80.90	4	3,464	0.12%
2019/09/02	1	82.20	0	0.00	82.00	1	3,435	0.03%
2019/08/30	8	83.28	7	82.77	82.50	1	3,402	0.03%
2019/08/29	5	83.24	7	82.81	82.80	-2	3,356	-0.06%
2019/08/28	35	84.17	35	83.67	84.00	0	3,290	0.00%
2019/08/27	23	83.42	47	83.49	83.00	-24	3,165	-0.76%
2019/08/26	28	79.28	3	79.27	79.00	25	2,974	0.84%
2019/08/23	1	81.20	25	81.78	81.00	-24	2,921	-0.82%
2019/08/22	0	0.00	6	82.57	82.20	-6	2,873	-0.21%
2019/08/21	2	82.90	1	82.40	82.80	1	2,828	0.04%
2019/08/20	11	83.33	20	83.47	82.50	-9	2,791	-0.32%
2019/08/19	1	83.00	9	82.94	81.90	-8	2,666	-0.30%
2019/08/16	12.1	82.05	91	81.80	81.00	-79	2,600	-3.04%
2019/08/15	24	80.40	34	80.72	81.50	-10	2,487	-0.40%
2019/08/14	26	80.72	119	79.94	80.80	-93	2,360	-3.94%	大賣/
2019/08/13	3	77.10	2	76.30	76.30	1	2,148	0.05%
2019/08/12	17	77.48	4	77.15	76.30	13	2,136	0.61%
2019/08/08	8	76.69	42	76.54	77.30	-34	2,088	-1.63%
2019/08/07	79	76.92	11	76.54	76.40	68	2,055	3.31%
2019/08/06	2	74.70	18	73.78	75.10	-16	1,980	-0.81%
2019/08/05	42.2	74.20	3	73.50	73.50	39.2	1,965	1.99%
2019/08/02	6	73.63	4	73.25	73.30	2	1,957	0.10%
2019/08/01	1.6	73.60	7	74.43	74.90	-5.4	1,956	-0.28%
2019/07/31	8	74.33	3	75.17	74.20	5	1,941	0.26%
2019/07/30	12	74.68	16	74.06	74.00	-4	1,890	-0.21%
2019/07/29	3	77.80	34	76.83	75.30	-31	1,848	-1.68%
2019/07/26	14	75.75	86	77.00	77.10	-72	1,759	-4.09%
2019/07/25	14	73.20	3	72.70	73.30	11	1,565	0.70%
2019/07/24	7	70.87	0	0.00	71.10	7	1,482	0.47%
2019/07/23	20	72.23	6	71.05	69.90	14	1,466	0.95%
2019/07/22	2.4	70.24	4	70.10	70.50	-1.6	1,474	-0.11%
2019/07/17	10	68.05	0	0.00	67.70	10	1,561	0.64%
2019/07/16	2	68.40	1	69.00	68.30	1	1,819	0.05%
2019/07/15	6	68.70	11	69.00	68.70	-5	1,811	-0.28%
2019/07/12	6	69.30	7	69.13	68.70	-1	1,829	-0.05%
2019/07/11	0	0.00	1	67.80	67.70	-1	1,808	-0.06%
2019/07/10	1	67.40	0.2	68.00	67.60	0.8	1,834	0.04%
2019/07/08	5	66.60	1	67.00	68.00	4	1,864	0.21%
2019/07/05	8	66.99	10	66.60	67.30	-2	1,877	-0.11%
2019/07/04	6	65.82	1	66.10	66.00	5	1,866	0.27%
2019/07/03	1	67.50	0	0.00	67.60	1	1,875	0.05%
2019/07/02	4	68.28	1	68.30	67.90	3	1,886	0.16%
2019/07/01	3	68.53	3	68.63	68.40	0	1,909	0.00%
2019/06/28	1	67.30	0	0.00	67.30	1	1,945	0.05%
2019/06/27	0	0.00	1	68.00	68.00	-1	1,984	-0.05%
2019/06/25	4	68.28	30	68.22	67.00	-26	2,012	-1.29%
2019/06/24	1	66.70	0	0.00	67.70	1	2,018	0.05%
2019/06/21	28	69.47	8	67.45	67.00	20	2,045	0.98%
2019/06/20	0	0.00	1	68.90	68.60	-1	2,046	-0.05%
2019/06/19	0	0.00	2	67.90	67.90	-2	2,081	-0.10%
2019/06/18	0	0.00	1	66.70	67.40	-1	2,104	-0.05%
2019/06/17	0	0.00	5	67.20	66.60	-5	2,133	-0.23%
2019/06/13	1	67.20	0	0.00	67.30	1	2,333	0.04%
2019/06/11	7	67.44	0	0.00	66.80	7	2,357	0.30%
2019/06/10	1	66.80	6	66.75	67.70	-5	2,367	-0.21%
2019/06/06	0	0.00	5	65.98	65.80	-5	2,379	-0.21%
2019/05/31	2	65.95	2	65.80	65.80	0	2,761	0.00%
2019/05/30	0	0.00	6	64.73	65.50	-6	2,845	-0.21%
2019/05/29	2	63.70	3	63.83	64.30	-1	3,040	-0.03%
2019/05/28	0	0.00	6	64.50	63.50	-6	3,213	-0.19%
2019/05/24	5	63.72	0	0.00	63.50	5	3,274	0.15%
2019/05/23	10.3	64.02	3	63.60	63.30	7.3	3,289	0.22%
2019/05/22	7	65.03	7	65.10	64.70	0	3,304	0.00%
2019/05/21	0	0.00	2	62.00	64.70	-2	3,327	-0.06%
2019/05/17	4	63.28	8	63.89	63.20	-4	3,347	-0.12%
2019/05/16	0	0.00	1	64.80	65.00	-1	3,429	-0.03%
2019/05/15	1	65.00	0	0.00	64.90	1	3,479	0.03%
2019/05/14	7	64.36	7	63.00	64.80	0	3,513	0.00%
2019/05/13	4.3	65.35	1	64.90	64.80	3.3	3,519	0.09%
2019/05/10	1	63.70	0	0.00	63.90	1	3,494	0.03%
2019/05/09	9	64.76	16	64.76	64.00	-7	3,514	-0.20%
2019/05/08	0	0.00	3	66.67	66.70	-3	3,481	-0.09%
2019/05/07	1	67.50	0	0.00	67.30	1	3,503	0.03%
2019/05/06	5	67.46	14	67.69	67.10	-9	3,522	-0.26%
2019/05/03	12	69.09	7	68.77	69.30	5	3,502	0.14%
2019/05/02	1	67.80	1	68.40	68.50	0	3,502	0.00%
2019/04/30	3	67.87	1	68.50	68.00	2	3,519	0.06%
2019/04/29	6	67.50	1	67.80	67.70	5	3,503	0.14%
2019/04/26	7	69.41	17	69.06	69.10	-10	3,501	-0.29%
2019/04/25	1	71.50	1	71.30	71.30	0	3,459	0.00%
2019/04/24	19	71.39	37	71.36	71.30	-18	3,510	-0.51%
2019/04/23	51	71.32	45	71.17	70.80	6	3,497	0.17%
2019/04/22	73	70.15	98	71.21	72.50	-25	3,430	-0.73%
2019/04/19	0	0.00	5	67.50	67.70	-5	3,190	-0.16%
2019/04/18	1	68.30	1	68.10	67.10	0	3,202	0.00%
2019/04/17	27	68.86	1	68.20	67.90	26	3,240	0.80%
2019/04/16	10	68.35	11	67.72	68.40	-1	3,299	-0.03%
2019/04/15	2	67.80	5	67.68	67.60	-3	3,341	-0.09%
2019/04/12	0	0.00	3	67.47	67.10	-3	3,398	-0.09%
2019/04/11	0	0.00	3	67.70	67.70	-3	3,425	-0.09%
2019/04/10	1	68.60	1	68.50	68.90	0	3,469	0.00%
2019/04/09	1	68.30	4	68.40	68.20	-3	3,479	-0.09%
2019/04/03	0	0.00	1	67.70	67.70	-1	3,528	-0.03%
2019/04/02	1	69.90	0	0.00	68.20	1	3,545	0.03%
2019/04/01	10	68.73	9	69.12	68.90	1	3,597	0.03%
2019/03/29	4	67.55	2	67.60	67.50	2	3,561	0.06%
2019/03/27	1	68.50	1	68.60	68.60	0	3,630	0.00%
2019/03/26	7	67.70	13	67.92	67.30	-6	3,635	-0.17%
2019/03/25	3	66.20	109	66.57	67.20	-106	3,670	-2.89%	大賣/鉅額交易
2019/03/22	3	68.03	8	67.73	67.60	-5	3,700	-0.14%
2019/03/21	0	0.00	33	69.20	68.90	-33	3,719	-0.89%
2019/03/20	0	0.00	4	68.90	68.60	-4	3,893	-0.10%
2019/03/19	3	69.37	26	70.23	68.90	-23	3,916	-0.59%
2019/03/18	140	68.54	22	68.58	68.60	118	3,907	3.02%	大買/鉅額交易
2019/03/15	6	66.55	10	66.56	66.90	-4	3,908	-0.10%
2019/03/14	3	66.50	5	66.34	66.30	-2	4,001	-0.05%
2019/03/13	2	66.00	44	66.11	65.90	-42	4,055	-1.04%
2019/03/12	3	66.63	1	66.00	65.90	2	4,097	0.05%
2019/03/11	1	66.80	0	0.00	65.90	1	4,218	0.02%
2019/03/08	13	66.12	0	0.00	65.90	13	4,260	0.31%
2019/03/07	16	67.71	17	67.61	66.80	-1	4,273	-0.02%
2019/03/06	59	69.19	42	70.57	69.60	17	4,231	0.40%
2019/03/05	7	68.14	6	68.25	67.90	1	4,114	0.02%
2019/03/04	28	68.63	9	67.86	69.20	19	4,093	0.46%
2019/02/27	37	65.08	7	65.19	65.50	30	4,055	0.74%
2019/02/26	1	63.30	0	0.00	63.10	1	4,043	0.02%
2019/02/25	40	63.55	2	63.25	63.00	38	4,274	0.89%
2019/02/21	11	62.50	3.2	62.62	62.40	7.8	4,709	0.17%
2019/02/20	2	62.50	1	63.00	63.00	1	4,722	0.02%
2019/02/19	29	62.17	2	62.00	62.20	27	4,699	0.57%
2019/02/18	5	61.10	1	61.30	61.40	4	4,682	0.09%
2019/02/15	4	61.33	0	0.00	61.40	4	4,670	0.09%
2019/02/14	9	63.61	3	63.50	63.50	6	4,587	0.13%
2019/02/13	3	65.87	4	65.70	65.00	-1	4,557	-0.02%
2019/02/12	4	65.10	1	65.50	65.20	3	4,536	0.07%
2019/01/30	4.2	64.55	4	64.33	63.60	0.2	4,487	0.00%
2019/01/29	0	0.00	7.2	63.90	64.10	-7.2	4,451	-0.16%
2019/01/28	7	64.57	0	0.00	64.50	7	4,444	0.16%
2019/01/25	3	63.80	0	0.00	64.20	3	4,412	0.07%
2019/01/22	2	63.05	2	62.70	62.80	0	4,370	0.00%
2019/01/21	5.2	63.65	4	63.70	63.50	1.2	4,353	0.03%
2019/01/18	5	63.70	3	63.70	63.80	2	4,342	0.05%
2019/01/17	1	65.10	2	64.50	64.30	-1	4,313	-0.02%
2019/01/16	0	0.00	2	65.60	65.80	-2	4,275	-0.05%
2019/01/15	1	64.40	2	64.65	64.50	-1	4,208	-0.02%
2019/01/14	2	63.40	5	63.50	63.70	-3	4,180	-0.07%
2019/01/11	3	65.03	1	66.00	64.90	2	4,157	0.05%
2019/01/10	7	64.94	0	0.00	65.80	7	4,135	0.17%
2019/01/09	42	65.84	20	66.31	64.80	22	4,120	0.53%
2019/01/08	8	66.65	2.4	66.39	66.20	5.7	4,089	0.14%
2019/01/07	4.4	67.29	0	0.00	66.30	4.4	4,018	0.11%
2019/01/04	12	65.08	12	65.38	66.20	0	3,965	0.00%
2019/01/03	4	66.35	13	65.58	65.40	-9	3,911	-0.23%
2019/01/02	18	65.79	39	65.87	64.90	-21	3,870	-0.54%
2018/12/28	4	63.83	0	0.00	64.20	4	3,810	0.10%
2018/12/27	9	64.12	5	63.80	63.70	4	3,803	0.11%
2018/12/26	5	63.52	0	0.00	61.70	5	3,736	0.13%
2018/12/25	20	63.90	2	64.00	63.30	18	3,717	0.48%
2018/12/24	6	64.40	34	64.66	65.50	-28	3,668	-0.76%
2018/12/22	1	61.40	0	0.00	61.90	1	3,554	0.03%
2018/12/21	11	62.20	5	62.10	61.60	6	3,564	0.17%
2018/12/20	7	61.26	2	60.90	61.20	5	3,520	0.14%
2018/12/19	14	63.27	1	62.90	63.00	13	3,475	0.37%
2018/12/18	4	64.50	4	64.85	63.20	0	3,445	0.00%
2018/12/17	2	66.25	8	66.94	65.70	-6	3,398	-0.18%
2018/12/14	7	67.49	4	67.53	67.80	3	3,354	0.09%
2018/12/13	32	67.96	41	67.58	68.20	-9	3,305	-0.27%
2018/12/12	5	65.86	3	66.00	65.10	2	3,106	0.06%
2018/12/11	3	65.50	18	65.97	65.20	-15	3,059	-0.49%
2018/12/10	28	65.33	7	64.74	65.00	21	2,973	0.71%
2018/12/07	25	64.06	31.3	63.89	64.60	-6.3	2,895	-0.22%
2018/12/06	2	60.50	1	64.10	60.50	1	2,820	0.04%
2018/12/05	4	64.38	4	64.45	64.50	0	2,756	0.00%
2018/12/04	21	65.92	16	66.32	65.00	5	2,709	0.18%
2018/12/03	31.4	63.41	7	63.69	63.60	24.4	2,567	0.95%
2018/11/30	22	63.98	20	64.13	62.60	2	2,493	0.08%
2018/11/29	9	63.50	3	63.43	62.50	6	2,426	0.25%
2018/11/28	4	64.03	5	63.42	63.00	-1	2,375	-0.04%
2018/11/27	7	63.31	1	63.10	63.10	6	2,317	0.26%
2018/11/26	42	63.17	57	62.73	64.00	-15	2,242	-0.67%
2018/11/23	25	62.04	15	61.25	60.20	10	2,078	0.48%
2018/11/22	59	66.65	62	66.35	62.40	-3	1,911	-0.16%
2018/11/21	78	63.24	98	63.30	63.60	-20	1,669	-1.20%
2018/11/20	8	57.86	65	59.19	60.50	-57	1,347	-4.23%
2018/11/19	3	55.33	13	54.91	55.00	-10	1,193	-0.84%
2018/11/15	2	51.80	0	0.00	52.30	2	1,180	0.17%
2018/11/12	2	53.85	2.5	54.20	53.90	-0.5	1,269	-0.04%
2018/11/09	2	52.40	2	52.65	52.90	0	1,273	0.00%
2018/11/06	1	50.40	0	0.00	49.85	1	1,415	0.07%
2018/11/05	1	50.70	1	51.30	51.30	0	1,486	0.00%
2018/10/31	0	0.00	1.5	49.30	49.30	-1.5	1,488	-0.10%
2018/10/29	2	48.50	0	0.00	47.50	2	1,482	0.13%
2018/10/26	1	48.25	0	0.00	48.75	1	1,475	0.07%
2018/10/25	0	0.00	2	48.90	48.65	-2	1,477	-0.14%
2018/10/24	0	0.00	1	49.90	49.70	-1	1,477	-0.07%
2018/10/23	1	49.55	0	0.00	49.00	1	1,475	0.07%
2018/10/22	1	49.40	0	0.00	49.05	1	1,482	0.07%
2018/10/19	2	48.45	0	0.00	49.90	2	1,472	0.14%
2018/10/12	5	45.00	0	0.00	45.05	5	1,419	0.35%
2018/10/11	0	0.00	3	43.60	43.05	-3	1,409	-0.21%
2018/10/08	7	47.55	1	47.85	47.50	6	1,398	0.43%
2018/10/05	1	49.15	0	0.00	48.50	1	1,400	0.07%
2018/09/28	1	51.20	1	50.20	50.00	0	1,394	0.00%
2018/09/26	2	50.50	20	50.00	49.85	-18	1,402	-1.28%
2018/09/21	5	50.90	0	0.00	51.60	5	1,380	0.36%
2018/09/20	5	50.30	0	0.00	50.30	5	1,373	0.36%
2018/09/19	5	50.90	0	0.00	50.50	5	1,362	0.37%
2018/09/14	10	51.40	0	0.00	52.00	10	1,336	0.75%
2018/09/12	11	51.96	1.2	52.80	51.70	9.8	1,323	0.74%
2018/09/11	1	49.55	0	0.00	49.40	1	1,287	0.08%
2018/09/07	2	50.60	0	0.00	50.90	2	1,296	0.15%
2018/09/06	0	0.00	3	52.10	51.80	-3	1,291	-0.23%
2018/09/05	0.2	53.50	0	0.00	52.80	0.2	1,294	0.02%
2018/09/04	2	51.90	1	52.00	52.00	1	1,294	0.08%
2018/09/03	16	52.09	16	52.14	52.30	0	1,291	0.00%
2018/08/31	1	53.80	1	54.10	54.00	0	1,310	0.00%
2018/08/29	1	54.30	2	54.00	54.40	-1	1,386	-0.07%
2018/08/28	35	53.92	0	0.00	53.70	35	1,499	2.33%
2018/08/23	1	54.40	0	0.00	54.90	1	1,555	0.06%
2018/08/21	3	53.67	1	54.00	53.60	2	1,558	0.13%
2018/08/20	1	54.20	0	0.00	54.20	1	1,567	0.06%
2018/08/17	9	52.01	3	51.50	52.10	6	1,572	0.38%
2018/08/16	3	52.37	0	0.00	52.20	3	1,542	0.19%
2018/08/15	15	53.05	11	53.75	54.00	4	1,520	0.26%
2018/08/14	57	54.57	40	55.05	54.20	17	1,494	1.14%
2018/08/13	12	57.72	0	0.00	56.30	12	1,441	0.83%
2018/08/10	28	62.97	16	63.51	62.50	12	1,353	0.89%
2018/08/09	3	68.23	1	68.00	68.00	2	1,299	0.15%
2018/08/08	1	69.00	1	69.10	69.00	0	1,326	0.00%
2018/08/06	1	68.60	0	0.00	68.50	1	1,375	0.07%
2018/08/03	0	0.00	1	67.80	68.10	-1	1,392	-0.07%
2018/08/02	1	67.50	0	0.00	67.30	1	1,422	0.07%
2018/08/01	1	67.80	1	68.10	67.60	0	1,469	0.00%
2018/07/31	1	68.60	0	0.00	67.80	1	1,507	0.07%
2018/07/30	1	70.10	0	0.00	68.60	1	1,505	0.07%
2018/07/27	0	0.00	1	68.90	69.50	-1	1,494	-0.07%
2018/07/26	1	67.90	0	0.00	68.60	1	1,484	0.07%
2018/07/25	0	0.00	1	68.20	67.80	-1	1,484	-0.07%
2018/07/19	0	0.00	4	67.38	67.10	-4	1,486	-0.27%
2018/07/18	1	68.90	5	68.58	68.10	-4	1,491	-0.27%
2018/07/17	0	0.00	1	68.40	68.40	-1	1,483	-0.07%
2018/07/16	1	68.30	1	68.20	68.20	0	1,483	0.00%
2018/07/13	0	0.00	2	67.30	67.50	-2	1,468	-0.14%
2018/07/12	1	65.80	0	0.00	66.00	1	1,456	0.07%
2018/07/09	7	63.64	0	0.00	64.60	7	1,465	0.48%
2018/07/06	2	64.85	0	0.00	66.00	2	1,435	0.14%
2018/07/05	2	65.70	0	0.00	64.80	2	1,421	0.14%
2018/07/04	2	70.15	0	0.00	70.00	2	1,413	0.14%
2018/06/29	2	70.45	5	70.90	70.90	-3	1,434	-0.21%
2018/06/27	5	70.00	0	0.00	69.80	5	1,431	0.35%
2018/06/25	1	70.40	0	0.00	70.20	1	1,433	0.07%
2018/06/21	1	70.60	0	0.00	70.00	1	1,436	0.07%
2018/06/20	2	69.80	0	0.00	69.80	2	1,445	0.14%
2018/06/19	1	71.90	0	0.00	70.40	1	1,439	0.07%
2018/06/15	1	71.40	0	0.00	71.00	1	1,428	0.07%
2018/06/14	3	71.70	0	0.00	71.30	3	1,413	0.21%
2018/06/13	3	72.90	0	0.00	72.60	3	1,408	0.21%
2018/06/12	5	73.10	4	73.23	73.60	1	1,417	0.07%
2018/06/08	3	74.30	1	73.70	73.70	2	1,441	0.14%
2018/06/07	1	73.00	13	73.32	73.90	-12	1,438	-0.83%
2018/06/06	6	73.90	0	0.00	73.70	6	1,404	0.43%
2018/06/05	5	74.62	14	74.02	73.90	-9	1,375	-0.65%
2018/06/01	0	0.00	1	70.50	70.20	-1	1,232	-0.08%
2018/05/31	2	69.85	0	0.00	69.20	2	1,212	0.16%
2018/05/30	2	70.10	0	0.00	69.80	2	1,190	0.17%
2018/05/28	3	72.20	2	72.15	72.70	1	1,165	0.09%
2018/05/25	3	71.00	7	71.24	71.60	-4	1,141	-0.35%
2018/05/23	0	0.00	10	70.00	70.00	-10	1,093	-0.91%
2018/05/22	2	69.70	5	69.80	69.80	-3	1,085	-0.28%
2018/05/21	12	69.60	0	0.00	70.10	12	1,089	1.10%
2018/05/17	13	69.54	0	0.00	70.20	13	1,096	1.19%
2018/05/16	5	69.10	1	70.70	68.70	4	1,080	0.37%
2018/05/15	2	70.10	0	0.00	69.90	2	1,058	0.19%
2018/05/14	10	71.75	2	72.70	71.50	8	1,053	0.76%
2018/05/11	20	73.00	2	73.10	72.50	18	1,044	1.72%
2018/05/10	0	0.00	3	72.50	72.70	-3	1,028	-0.29%
2018/05/09	4	72.30	0	0.00	72.70	4	1,008	0.40%
2018/05/08	2	73.85	5	75.22	74.10	-3	970	-0.31%
2018/05/04	4	78.40	0	0.00	78.20	4	936	0.43%
2018/04/30	2	79.90	0	0.00	80.30	2	944	0.21%
2018/04/27	1	78.20	1	78.40	78.30	0	972	0.00%
2018/04/25	2	80.20	0	0.00	80.30	2	993	0.20%
2018/04/24	3	80.70	0	0.00	80.90	3	1,004	0.30%
2018/04/23	2	81.20	1	81.40	81.60	1	1,013	0.10%
2018/04/18	0	0.00	7	81.40	81.50	-7	1,040	-0.67%
2018/04/12	2	81.50	0	0.00	81.60	2	1,152	0.17%
2018/04/11	0	0.00	5	81.90	82.00	-5	1,215	-0.41%
2018/04/09	9	83.80	12	84.27	83.10	-3	1,345	-0.22%
2018/03/31	0	0.00	2	81.85	82.10	-2	1,335	-0.15%
2018/03/29	1	79.40	1	79.90	79.80	0	1,356	0.00%
2018/03/28	1	79.80	1	79.80	79.90	0	1,358	0.00%
2018/03/27	1	79.30	1	80.30	79.40	0	1,366	0.00%
2018/03/26	1	79.20	0	0.00	79.20	1	1,451	0.07%
2018/03/23	5	79.54	1	79.70	79.90	4	1,467	0.27%
2018/03/22	1	80.80	2	80.85	80.60	-1	1,531	-0.07%
2018/03/19	0	0.00	15	80.64	81.10	-15	1,602	-0.94%
2018/03/16	2	80.30	12	80.48	80.50	-10	1,599	-0.63%
2018/03/15	7	80.44	0	0.00	80.70	7	1,586	0.44%
2018/03/14	2	81.30	2	81.30	80.70	0	1,574	0.00%
2018/03/13	13	82.12	3	82.20	81.70	10	1,544	0.65%
2018/03/12	2	83.85	2	83.60	84.00	0	1,514	0.00%
2018/03/08	1	82.00	0	0.00	82.00	1	1,503	0.07%
2018/03/07	0	0.00	1	82.10	81.70	-1	1,507	-0.07%
2018/03/05	5	81.46	0	0.00	81.20	5	1,542	0.32%
2018/03/02	4	82.90	0	0.00	82.20	4	1,538	0.26%
2018/03/01	2	83.60	0	0.00	83.90	2	1,537	0.13%
2018/02/27	0	0.00	1	85.30	84.90	-1	1,524	-0.07%
2018/02/26	0	0.00	6.1	84.99	84.70	-6.1	1,523	-0.40%
2018/02/23	20	84.20	1	84.20	84.20	19	1,529	1.24%
2018/02/22	0	0.00	1	85.00	84.50	-1	1,537	-0.07%
2018/02/21	0	0.00	6	84.02	84.20	-6	1,543	-0.39%
2018/02/09	3	80.90	2	82.15	82.50	1	1,536	0.07%
2018/02/07	1	82.80	10	82.80	82.70	-9	1,520	-0.59%
2018/02/06	10	81.17	1	81.00	81.40	9	1,513	0.59%
2018/02/05	5	82.50	2	83.10	84.00	3	1,490	0.20%
2018/02/02	1	84.10	0	0.00	83.70	1	1,489	0.07%
2018/02/01	0	0.00	1	84.20	83.90	-1	1,508	-0.07%
2018/01/31	0	0.00	10	84.30	83.70	-10	1,534	-0.65%
2018/01/30	3	83.83	2	83.70	83.20	1	1,567	0.06%
2018/01/29	1	84.20	2	84.20	84.00	-1	1,625	-0.06%
2018/01/26	0	0.00	3	83.83	83.70	-3	1,628	-0.18%
2018/01/24	0	0.00	7	83.84	83.70	-7	1,634	-0.43%
2018/01/23	3	83.00	6	83.60	83.00	-3	1,632	-0.18%
2018/01/22	3	84.13	3	83.87	84.00	0	1,620	0.00%
2018/01/19	5	83.58	4	84.30	84.10	1	1,643	0.06%
2018/01/18	10	83.72	4	83.65	83.50	6	1,659	0.36%
2018/01/17	17	83.27	0	0.00	83.20	17	1,670	1.02%
2018/01/15	1	83.90	0	0.00	84.10	1	1,640	0.06%
2018/01/12	1	84.80	1	84.70	84.50	0	1,646	0.00%
2018/01/10	5	84.48	1	84.40	84.50	4	1,673	0.24%
2018/01/09	2	85.45	1	87.90	85.10	1	1,671	0.06%
2018/01/08	4	86.73	2	86.80	86.00	2	1,726	0.12%
2018/01/05	8	87.51	3	88.50	87.70	5	1,715	0.29%
2018/01/04	2	88.60	10	87.97	89.00	-8	1,656	-0.48%
2018/01/03	3	85.30	0	0.00	85.20	3	1,570	0.19%