橘子 (6180)-日盛-園區券商分點個股進出

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
72.1
漲跌
▲0.2
漲幅
+0.28%
成交量
294張
產業
上櫃文化創意指數▲0.35%
499人加入追蹤

立即追蹤
本地時間:13:30

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－日盛-園區券商分點個股進出

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

日盛-園區券商分點個股進出
日盛-園區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
2023/04/07	0	0.00	1	73.00	73.40	-1	4,112	-0.02%
2023/04/06	1	72.50	0	0.00	72.40	1	4,107	0.02%
2023/03/31	1	73.20	0	73.70	73.20	1	4,096	0.02%
2023/03/27	0.3	74.00	0	0.00	73.00	0.3	4,079	0.01%
2023/03/21	1	73.90	0	0.00	73.30	1	4,038	0.02%
2023/03/15	0	0.00	1	76.20	75.40	-1	3,976	-0.03%
2023/03/14	0.1	76.70	2	76.25	75.80	-1.9	4,021	-0.05%
2023/03/13	0	0.00	2	75.55	78.60	-2	3,978	-0.05%
2023/03/10	8.2	81.10	15.5	79.67	79.20	-7.3	3,888	-0.19%
2023/03/09	1	88.30	0	0.00	87.90	1	3,800	0.03%
2023/03/07	0.5	84.80	2	88.10	85.90	-1.5	3,739	-0.04%
2023/03/02	0.4	82.30	1	82.10	81.70	-0.6	3,605	-0.02%
2023/02/24	4	81.00	1	81.00	80.80	3	3,581	0.08%
2023/02/22	1	80.00	0	0.00	80.00	1	3,605	0.03%
2023/02/21	1	81.10	0	0.00	82.50	1	3,568	0.03%
2023/02/20	3	80.00	1	78.00	80.60	2	3,480	0.06%
2023/02/16	2	82.05	1	81.60	82.20	1	3,319	0.03%
2023/02/15	2	83.70	5	81.82	83.20	-3	3,252	-0.09%
2023/02/14	3	88.10	2	87.80	82.80	1	3,121	0.03%
2023/02/13	1	89.80	1	92.00	92.00	0	2,916	0.00%
2023/02/10	37	90.93	37	89.99	89.50	0	2,862	0.00%
2023/02/08	1	84.80	0	88.50	90.10	1	2,747	0.03%
2023/02/07	0	0.00	1.1	82.95	83.50	-1.1	2,614	-0.04%
2023/02/06	2	82.05	0	0.00	81.70	2	2,564	0.08%
2023/02/02	0	0.00	1	81.90	81.90	-1	2,467	-0.04%
2023/02/01	0.1	81.60	0	0.00	81.80	0.1	2,416	0.00%
2023/01/31	1	79.10	1.1	79.90	80.50	-0.1	2,340	0.00%
2023/01/30	2	77.80	3	78.53	79.50	-1	2,224	-0.04%
2023/01/17	0	0.00	3	73.73	73.80	-3	2,047	-0.15%
2023/01/16	0	0.00	10	72.00	72.30	-10	1,975	-0.51%
2023/01/13	2	71.80	1	71.90	71.30	1	1,954	0.05%
2023/01/06	0	0.00	1	73.00	73.00	-1	1,800	-0.06%
2023/01/05	5	72.18	5	73.10	72.60	0	1,714	0.00%
2023/01/04	0	0.00	1.2	70.94	71.20	-1.2	1,460	-0.08%
2023/01/03	3.2	70.85	2	70.75	70.10	1.2	1,397	0.08%
2022/12/30	0	0.00	1	69.60	69.90	-1	1,205	-0.08%
2022/12/29	1	68.00	1	69.10	67.50	0	1,092	0.00%
2022/12/27	0	0.00	1	67.10	67.20	-1	927	-0.11%
2022/12/23	3	65.70	0	0.00	65.60	3	912	0.33%
2022/12/22	1	65.50	0	0.00	65.20	1	918	0.11%
2022/12/20	7	67.40	0	0.00	65.20	7	908	0.77%
2022/12/16	1	67.50	0	0.00	67.00	1	861	0.12%
2022/12/15	0.1	67.50	0	0.00	67.30	0.1	854	0.01%
2022/12/06	0	0.00	25	68.20	68.10	-25	777	-3.21%
2022/11/30	0	0.00	29	65.37	66.90	-29	657	-4.41%
2022/11/25	2	60.90	0	0.00	60.90	2	550	0.36%
2022/11/23	0	0.00	1	61.30	61.10	-1	529	-0.19%
2022/11/07	2	57.70	0	0.00	58.30	2	395	0.51%
2022/10/12	1	55.90	0	0.00	55.50	1	378	0.26%
2022/10/11	0	0.00	2	56.50	55.80	-2	379	-0.53%
2022/10/03	0	0.00	1	58.70	58.40	-1	403	-0.25%
2022/09/27	0	0.00	1	55.50	55.90	-1	473	-0.21%
2022/09/23	2	57.90	0	0.00	56.90	2	494	0.40%
2022/09/22	5	56.84	0	0.00	56.90	5	498	1.00%
2022/09/19	1	57.40	0	0.00	57.40	1	507	0.20%
2022/09/12	3	58.83	0	0.00	58.70	3	544	0.55%
2022/09/08	0	0.00	1	60.40	59.70	-1	553	-0.18%
2022/09/07	0	0.00	1	58.00	57.90	-1	560	-0.18%
2022/08/30	3	60.40	0	0.00	60.40	3	685	0.44%
2022/08/29	0	0.00	2	59.80	60.00	-2	711	-0.28%
2022/08/26	2	60.40	0	0.00	60.50	2	755	0.26%
2022/08/24	0	0.00	1	60.50	60.50	-1	774	-0.13%
2022/08/16	4	61.35	0	0.00	61.20	4	870	0.46%
2022/08/12	2	62.10	0	0.00	61.50	2	889	0.22%
2022/08/10	1	62.10	0	0.00	61.50	1	902	0.11%
2022/08/08	1	61.30	4	61.60	61.50	-3	907	-0.33%
2022/08/03	1	59.40	0	0.00	59.10	1	910	0.11%
2022/08/02	12	59.25	0	0.00	59.10	12	918	1.31%
2022/07/25	0	0.00	1	59.80	59.80	-1	971	-0.10%
2022/07/20	2	59.00	0	0.00	58.90	2	984	0.20%
2022/07/18	6	57.50	0	0.00	57.50	6	1,024	0.59%
2022/07/15	1	57.00	0	0.00	57.30	1	1,024	0.10%
2022/07/11	0	0.00	0.1	56.30	55.70	-0.1	1,013	-0.01%
2022/07/08	3	55.00	0	0.00	55.30	3	1,011	0.30%
2022/07/07	4	54.95	4	55.70	55.50	0	1,020	0.00%
2022/07/06	1	60.60	31	60.45	59.90	-30	989	-3.03%
2022/06/23	1	63.90	0	0.00	63.70	1	996	0.10%
2022/06/21	4	64.30	0	0.00	64.40	4	1,049	0.38%
2022/06/20	2	64.40	0	0.00	63.50	2	1,054	0.19%
2022/06/17	6	64.95	0	0.00	65.20	6	1,047	0.57%
2022/06/15	6	67.13	0	0.00	66.90	6	1,058	0.57%
2022/06/14	8	68.15	0	0.00	68.20	8	1,073	0.75%
2022/06/10	4	69.25	0	0.00	69.10	4	1,108	0.36%
2022/06/08	0	0.00	3	70.87	70.80	-3	1,156	-0.26%
2022/06/07	0	0.00	2	70.05	69.70	-2	1,127	-0.18%
2022/06/06	4	69.00	2	69.60	69.00	2	1,104	0.18%
2022/06/01	6	68.60	0	0.00	68.60	6	1,083	0.55%
2022/05/30	9	68.02	0	0.00	67.70	9	1,073	0.84%
2022/05/19	0	0.00	7	67.71	68.00	-7	1,032	-0.68%
2022/05/17	2	67.30	0	0.00	67.10	2	1,029	0.19%
2022/05/16	2	66.95	0	0.00	66.50	2	1,029	0.19%
2022/05/11	2	66.40	0	0.00	66.40	2	1,065	0.19%
2022/05/09	1	67.10	0	0.00	66.70	1	1,130	0.09%
2022/04/13	1	67.70	1	67.00	66.30	0	2,279	0.00%
2022/04/11	0	66.90	0	0.00	65.00	0	2,389	0.00%
2022/04/07	5	67.80	0	0.00	67.80	5	2,734	0.18%
2022/04/01	5	68.00	0	0.00	68.00	5	2,791	0.18%
2022/03/30	0	0.00	2	68.90	68.80	-2	2,902	-0.07%
2022/03/28	0	0.00	12	67.47	68.00	-12	3,022	-0.40%
2022/03/25	1	68.80	1	68.60	68.40	0	3,229	0.00%
2022/03/18	0	0.00	1	67.10	67.10	-1	4,685	-0.02%
2022/03/15	0	0.00	1	66.60	67.00	-1	4,740	-0.02%
2022/03/14	0	0.00	3	66.17	66.50	-3	4,721	-0.06%
2022/03/11	1	66.10	7.3	65.81	66.00	-6.3	4,752	-0.13%
2022/03/08	2	60.95	0	0.00	60.10	2	4,684	0.04%
2022/02/25	6	63.05	0	0.00	63.30	6	4,650	0.13%
2022/02/17	0	0.00	1	66.10	66.50	-1	4,636	-0.02%
2022/02/16	4	66.70	0	0.00	67.00	4	4,634	0.09%
2022/02/09	1	66.80	0	0.00	67.20	1	4,552	0.02%
2022/01/26	0	0.00	1	64.60	64.30	-1	4,464	-0.02%
2022/01/21	0	0.00	1	67.10	67.30	-1	4,311	-0.02%
2022/01/20	3	65.27	1	65.20	65.00	2	4,188	0.05%
2022/01/19	2	65.90	0	66.50	65.40	2	4,162	0.05%
2022/01/17	0	0.00	1	63.90	64.00	-1	4,028	-0.02%
2022/01/13	1	64.50	0	0.00	64.90	1	3,980	0.03%
2022/01/12	2	64.90	0	0.00	65.00	2	3,952	0.05%
2022/01/10	17	69.51	20	68.86	67.60	-3	3,778	-0.08%
2022/01/07	14.1	70.69	3	70.73	70.10	11.1	3,661	0.30%
2022/01/06	1	70.80	1	69.90	69.70	0	3,361	0.00%
2022/01/04	0	0.00	21	69.20	68.40	-21	3,178	-0.66%
2022/01/03	6	71.00	5.5	71.23	70.50	0.5	3,112	0.02%
2021/12/30	19.1	70.72	5.1	70.71	70.50	14	2,984	0.47%
2021/12/29	0.1	69.50	0	0.00	69.00	0.1	2,745	0.00%
2021/12/28	0	0.00	1	66.90	67.10	-1	2,704	-0.04%
2021/12/27	0	0.00	1	66.30	66.40	-1	2,682	-0.04%
2021/12/24	0	0.00	14.2	67.00	66.80	-14.2	2,644	-0.54%
2021/12/23	1	68.50	0	0.00	68.30	1	2,567	0.04%
2021/12/22	0	0.00	1	69.40	69.10	-1	2,496	-0.04%
2021/12/21	1	68.20	29	69.54	68.60	-28	2,412	-1.16%
2021/12/20	1	70.30	12	72.18	70.40	-11	2,188	-0.50%
2021/12/17	19	70.85	11	71.13	71.10	8	1,816	0.44%
2021/12/16	0	0.00	5.1	68.38	68.80	-5.1	1,375	-0.37%
2021/12/15	4.2	68.03	6	67.65	66.80	-1.9	1,098	-0.17%
2021/12/14	4	65.90	5	65.26	64.70	-1	813	-0.12%
2021/12/13	2	64.20	26	64.08	64.70	-24	640	-3.75%
2021/12/10	0	0.00	10	62.50	63.40	-10	578	-1.73%
2021/12/08	1	61.50	0	0.00	61.80	1	505	0.20%
2021/12/07	1	62.40	0.1	62.27	62.60	0.9	488	0.19%
2021/12/02	0	0.00	1	60.70	60.80	-1	430	-0.23%
2021/12/01	0	0.00	1	60.10	61.00	-1	430	-0.23%
2021/11/29	1	59.10	0	0.00	59.00	1	427	0.23%
2021/11/23	2	60.70	0	0.00	60.70	2	435	0.46%
2021/11/22	0	0.00	3.1	61.13	61.40	-3.1	445	-0.70%
2021/11/19	0	61.10	0	0.00	61.10	0	461	0.00%
2021/11/17	4	60.70	0	0.00	60.60	4	455	0.88%
2021/11/16	0	0.00	1	60.50	60.50	-1	456	-0.22%
2021/11/15	2	59.10	0	0.00	59.10	2	439	0.46%
2021/11/08	0	58.20	0	0.00	58.20	0	464	0.00%
2021/11/05	4	58.38	0	0.00	58.60	4	471	0.85%
2021/11/03	0	0.00	2	59.10	59.30	-2	483	-0.41%
2021/10/22	1	56.50	0	0.00	56.40	1	502	0.20%
2021/10/06	0	0.00	0.2	56.00	54.00	-0.2	660	-0.03%
2021/10/04	0	55.50	0	0.00	55.10	0	663	0.00%
2021/09/22	0	0.00	1	56.00	56.00	-1	750	-0.13%
2021/09/16	2	56.70	0	0.00	56.30	2	760	0.26%
2021/09/10	0	57.55	0	0.00	57.20	0	859	0.00%
2021/09/09	2	57.60	1	57.40	57.40	1	865	0.12%
2021/09/08	4	58.00	0	0.00	57.60	4	871	0.46%
2021/09/07	0	58.50	1	58.60	58.10	-1	881	-0.11%
2021/09/06	4	59.10	0.2	59.20	58.60	3.8	885	0.43%
2021/09/01	1	59.30	0	0.00	59.20	1	951	0.11%
2021/08/25	1	63.00	0	0.00	62.90	1	1,076	0.09%
2021/08/24	13	61.71	0	0.00	61.60	13	1,064	1.22%
2021/08/23	2	62.00	0	0.00	62.00	2	1,074	0.19%
2021/08/20	0	60.40	0	0.00	60.30	0	1,087	0.00%
2021/08/19	0	60.80	0	0.00	60.20	0	1,132	0.00%
2021/08/18	1	60.80	0	0.00	61.50	1	1,184	0.08%
2021/08/17	0	61.40	0	0.00	61.20	0	1,229	0.00%
2021/08/16	0	61.20	1	61.00	61.60	-1	1,295	-0.08%
2021/08/13	1	63.40	0	0.00	63.10	1	1,358	0.07%
2021/08/12	0	0.00	0	63.60	63.40	0	1,440	0.00%
2021/08/10	2	63.80	0	0.00	63.60	2	1,830	0.11%
2021/08/06	0	0.00	2	63.90	64.00	-2	2,014	-0.10%
2021/08/05	2	63.40	0	0.00	63.40	2	2,023	0.10%
2021/08/04	0	63.72	0	0.00	63.70	0	2,046	0.00%
2021/07/29	1	64.30	0	0.00	64.20	1	2,075	0.05%
2021/07/28	2	63.50	0	0.00	64.00	2	2,076	0.10%
2021/07/27	2	65.20	1	65.50	64.00	1	2,079	0.05%
2021/07/26	1	64.60	0	0.00	64.70	1	2,065	0.05%
2021/07/22	1	63.80	0	0.00	63.80	1	2,062	0.05%
2021/07/20	0	0.00	1	64.30	64.10	-1	2,056	-0.05%
2021/07/19	0	0.00	1	64.60	64.60	-1	2,054	-0.05%
2021/07/16	1	66.10	1	65.40	65.10	0	2,065	0.00%
2021/07/14	1	64.80	0	0.00	64.20	1	2,013	0.05%
2021/07/13	0	0.00	1	64.20	64.40	-1	2,020	-0.05%
2021/07/09	1	63.80	1	63.70	63.70	0	2,013	0.00%
2021/07/08	0	0.00	1	63.70	63.60	-1	2,024	-0.05%
2021/07/05	3	65.13	0	0.00	64.70	3	2,030	0.15%
2021/07/02	0	0.00	4	64.75	64.40	-4	2,031	-0.20%
2021/07/01	4	64.78	0	0.00	64.20	4	2,020	0.20%
2021/06/29	3	64.17	0	0.00	63.60	3	2,019	0.15%
2021/06/28	2	64.25	0	0.00	64.20	2	2,045	0.10%
2021/06/24	0	0.00	2	64.50	64.50	-2	2,060	-0.10%
2021/06/23	0	0.00	1	64.50	64.30	-1	2,060	-0.05%
2021/06/22	2	64.45	2	65.20	64.20	0	2,052	0.00%
2021/06/21	0	63.20	0	0.00	62.90	0	1,997	0.00%
2021/06/18	3	63.83	0	0.00	63.40	3	2,014	0.15%
2021/06/16	5	63.30	5	64.20	63.30	0	2,031	0.00%
2021/06/11	0	64.00	0	0.00	63.90	0	2,037	0.00%
2021/06/10	6	64.25	0	0.00	63.90	6	2,039	0.29%
2021/06/09	1	65.40	1.1	65.20	65.00	-0.1	2,014	0.00%
2021/06/08	5	65.20	0	0.00	64.90	5	1,983	0.25%
2021/06/07	2	65.45	0	0.00	65.80	2	1,965	0.10%
2021/06/02	0	64.00	2	63.70	63.80	-2	1,873	-0.11%
2021/05/28	0	0.00	1	64.50	64.30	-1	1,839	-0.05%
2021/05/27	1	64.40	1	64.60	64.20	0	1,827	0.00%
2021/05/26	2	65.90	0	0.00	65.60	2	1,783	0.11%
2021/05/25	4	65.80	2	66.60	66.60	2	1,733	0.12%
2021/05/24	3	67.00	3	67.47	66.10	0	1,688	0.00%
2021/05/21	3.1	66.96	2	66.90	66.90	1.1	1,624	0.07%
2021/05/20	5	66.18	9	66.86	66.90	-4	1,554	-0.26%
2021/05/19	6	65.68	7	66.49	65.50	-1	1,480	-0.07%
2021/05/18	6.2	65.27	10	66.09	66.70	-3.8	1,390	-0.27%
2021/05/17	6	66.23	0	0.00	66.60	6	1,106	0.54%
2021/05/13	0	0.00	5	60.42	60.90	-5	914	-0.55%
2021/05/11	0	0.00	1	63.60	62.20	-1	883	-0.11%
2021/05/05	0	0.00	2	62.75	62.80	-2	886	-0.23%
2021/05/03	1	64.00	0	0.00	63.80	1	890	0.11%
2021/04/29	0	0.00	22	64.60	64.50	-22	899	-2.45%
2021/04/28	0	0.00	4	64.70	64.60	-4	913	-0.44%
2021/04/27	2	64.85	0	0.00	64.80	2	926	0.22%
2021/04/22	7	64.99	0	0.00	64.70	7	975	0.72%
2021/04/20	10	65.90	0	0.00	65.90	10	984	1.02%
2021/04/19	0	0.00	2	66.00	66.20	-2	1,020	-0.20%
2021/04/14	1	64.50	0	0.00	64.30	1	1,126	0.09%
2021/04/12	0	0.00	7	65.39	65.10	-7	1,262	-0.55%
2021/04/09	0	0.00	0	65.40	65.40	0	1,306	0.00%
2021/04/08	1	65.80	1	65.80	65.60	0	1,411	0.00%
2021/04/06	4	65.93	0	0.00	65.80	4	1,716	0.23%
2021/04/01	3	66.63	0	0.00	66.50	3	1,703	0.18%
2021/03/31	0	0.00	1	66.50	66.60	-1	1,689	-0.06%
2021/03/30	1	65.70	0	0.00	65.80	1	1,657	0.06%
2021/03/25	2	65.10	0	0.00	65.20	2	1,636	0.12%
2021/03/24	5	65.30	2	65.25	65.20	3	1,630	0.18%
2021/03/23	3	65.93	0	0.00	65.50	3	1,622	0.18%
2021/03/22	0	0.00	0.1	65.40	65.60	-0.1	1,611	0.00%
2021/03/10	1	63.70	0	0.00	64.00	1	1,665	0.06%
2021/02/17	0	0.00	0	63.53	63.90	0	1,951	0.00%
2021/02/05	0	0.00	0.1	63.60	63.40	-0.1	1,948	-0.01%
2021/02/01	0	0.00	0.1	63.50	62.80	-0.1	1,966	-0.01%
2021/01/29	1	64.60	0	0.00	63.80	1	1,961	0.05%
2021/01/27	0.1	66.90	0.1	65.00	65.50	-0.1	1,949	0.00%
2021/01/25	0	0.00	2	66.25	66.30	-2	1,938	-0.10%
2021/01/22	1.1	65.18	2	65.10	65.40	-0.9	1,922	-0.05%
2021/01/21	0.1	65.70	0	0.00	64.30	0.1	1,906	0.01%
2021/01/18	4	65.50	0	0.00	66.70	4	1,858	0.22%
2021/01/15	1	65.80	0	0.00	65.30	1	1,830	0.05%
2021/01/12	2	66.00	2	65.90	65.50	0	1,783	0.00%
2021/01/11	1	67.50	0	0.00	67.10	1	1,742	0.06%
2021/01/08	0	0.00	2.1	68.33	68.60	-2.1	1,694	-0.12%
2021/01/07	7	69.46	0	0.00	69.20	7	1,635	0.43%
2021/01/06	1	69.10	0	0.00	69.40	1	1,609	0.06%
2021/01/05	0.2	71.95	3	71.37	71.30	-2.8	1,542	-0.18%
2021/01/04	9	70.54	0	0.00	70.80	9	1,453	0.62%
2020/12/31	1	70.50	3	70.33	69.90	-2	1,401	-0.14%
2020/12/30	7	69.83	7	70.76	70.10	0	1,287	0.00%
2020/12/29	2	66.00	0	0.00	66.20	2	997	0.20%
2020/12/22	0	0.00	2	64.30	63.30	-2	975	-0.21%
2020/12/21	2	63.90	0	0.00	64.30	2	980	0.20%
2020/12/18	0	0.00	8	64.38	64.30	-8	988	-0.81%
2020/12/17	1	64.50	0	0.00	64.50	1	992	0.10%
2020/12/16	8	64.99	2	64.80	64.60	6	1,011	0.59%
2020/12/15	3	63.93	1	64.00	64.00	2	1,033	0.19%
2020/12/14	2	64.60	2	64.50	64.80	0	1,044	0.00%
2020/12/11	3	64.53	4	63.43	63.70	-1	1,055	-0.09%
2020/12/10	3	65.07	7	64.79	64.70	-4	1,041	-0.38%
2020/12/09	1	67.10	0	0.00	67.10	1	1,009	0.10%
2020/12/08	0	0.00	2	67.50	67.20	-2	1,011	-0.20%
2020/12/07	2	66.80	6	67.47	66.80	-4	1,012	-0.40%
2020/12/02	5	67.22	0	0.00	67.50	5	932	0.54%
2020/11/30	0	0.00	1	66.50	66.10	-1	913	-0.11%
2020/11/26	2	66.80	0	0.00	66.90	2	925	0.22%
2020/11/23	0	0.00	1	67.10	66.80	-1	897	-0.11%
2020/11/20	0	0.00	1	66.00	67.10	-1	895	-0.11%
2020/11/19	1	65.40	0	0.00	65.40	1	843	0.12%
2020/11/18	0	0.00	1	63.60	63.50	-1	812	-0.12%
2020/11/12	0	0.00	5	62.80	62.40	-5	982	-0.51%
2020/11/11	5	61.50	0	0.00	61.80	5	1,003	0.50%
2020/11/06	1	62.90	0	0.00	62.20	1	1,057	0.09%
2020/10/19	0	0.00	1	62.40	62.00	-1	1,399	-0.07%
2020/10/12	0	0.00	1	63.10	63.30	-1	1,568	-0.06%
2020/10/06	1	64.00	0	0.00	64.20	1	1,702	0.06%
2020/10/05	0	0.00	1	63.00	63.80	-1	1,797	-0.06%
2020/09/28	0	0.00	1	63.10	63.50	-1	2,100	-0.05%
2020/09/25	1	62.50	0	0.00	62.20	1	2,290	0.04%
2020/09/22	1	65.80	0	0.00	66.20	1	2,589	0.04%
2020/09/17	0	0.00	1	67.70	67.90	-1	2,913	-0.03%
2020/09/15	0	0.00	3	67.10	67.10	-3	2,988	-0.10%
2020/09/10	0	0.00	1	66.50	66.20	-1	3,348	-0.03%
2020/09/08	1	66.50	1	66.80	66.50	0	3,428	0.00%
2020/09/07	1	67.30	3	67.30	66.60	-2	3,480	-0.06%
2020/09/04	1	65.80	0	0.00	67.40	1	3,543	0.03%
2020/09/02	1	66.50	0	0.00	66.50	1	3,710	0.03%
2020/09/01	1	66.90	3	66.73	66.80	-2	3,727	-0.05%
2020/08/28	4	68.50	2	68.00	68.00	2	3,784	0.05%
2020/08/26	8	70.75	8	69.15	68.80	0	4,086	0.00%
2020/08/25	2	68.50	3	68.77	69.60	-1	4,086	-0.02%
2020/08/21	1	65.70	3	65.43	65.50	-2	4,226	-0.05%
2020/08/20	4	64.30	4	64.00	63.90	0	4,228	0.00%
2020/08/19	2	71.60	1	69.90	69.80	1	4,160	0.02%
2020/08/18	5	71.92	1	71.60	71.40	4	4,154	0.10%
2020/08/17	2	71.35	1	70.80	71.20	1	4,136	0.02%
2020/08/11	4	69.80	3	69.60	69.50	1	4,280	0.02%
2020/08/10	0	0.00	1	68.40	68.60	-1	4,306	-0.02%
2020/08/04	4	69.15	1	69.20	69.20	3	4,476	0.07%
2020/08/03	1	68.00	0	0.00	68.10	1	4,519	0.02%
2020/07/30	1	68.00	0	0.00	67.60	1	4,744	0.02%
2020/07/29	1	67.70	0	0.00	67.90	1	4,741	0.02%
2020/07/24	1	67.80	0	0.00	66.50	1	4,702	0.02%
2020/07/23	1	69.50	0	0.00	69.50	1	4,661	0.02%
2020/07/21	0	0.00	1	70.50	70.50	-1	4,689	-0.02%
2020/07/17	0	0.00	1	73.50	73.30	-1	4,663	-0.02%
2020/07/16	0	0.00	0.1	74.30	74.30	-0.1	4,623	0.00%
2020/07/14	1	74.50	0	0.00	74.50	1	4,613	0.02%
2020/07/10	0	0.00	4	73.25	73.50	-4	4,566	-0.09%
2020/07/09	6	78.22	0	0.00	76.20	6	4,497	0.13%
2020/07/08	2	78.00	0	0.00	78.20	2	4,419	0.05%
2020/07/07	1	77.70	1	77.30	78.00	0	4,417	0.00%
2020/07/06	0	0.00	6	80.05	80.70	-6	4,331	-0.14%
2020/07/03	3	76.50	153	76.09	76.50	-150	4,153	-3.61%	大賣/鉅額交易
2020/07/02	0	0.00	151	74.89	75.50	-151	4,088	-3.69%	大賣/鉅額交易
2020/07/01	1	74.00	1	73.90	74.20	0	4,022	0.00%
2020/06/30	100	73.30	5	73.00	73.60	95	3,903	2.43%
2020/06/29	206	69.77	7	69.90	70.20	199	3,721	5.35%	大買/鉅額交易
2020/06/24	2	70.30	6	69.95	69.70	-4	3,703	-0.11%
2020/06/23	0	0.00	1	69.00	68.20	-1	3,621	-0.03%
2020/06/22	1	68.00	0	0.00	67.80	1	3,592	0.03%
2020/06/19	17	69.64	17	69.39	68.90	0	3,544	0.00%
2020/06/18	1	67.40	15	66.53	67.50	-14	3,367	-0.42%
2020/06/17	5	65.20	0	0.00	65.20	5	3,229	0.15%
2020/06/15	1	64.40	0	0.00	64.20	1	3,250	0.03%
2020/06/11	12	64.67	0	0.00	63.40	12	3,183	0.38%
2020/06/10	5	66.00	2	66.60	66.00	3	3,142	0.10%
2020/06/08	3	64.37	5	64.20	64.20	-2	3,047	-0.07%
2020/06/04	7	63.67	0	0.00	63.60	7	3,030	0.23%
2020/06/03	5	66.22	9	65.40	64.50	-4	2,990	-0.13%
2020/06/02	1	64.90	18	64.75	65.30	-17	2,782	-0.61%
2020/05/29	0	0.00	1	62.30	62.30	-1	2,655	-0.04%
2020/05/28	2	64.30	1	63.30	61.80	1	2,616	0.04%
2020/05/27	2	61.70	0	0.00	61.50	2	2,490	0.08%
2020/05/21	10	62.80	0	0.00	62.60	10	2,445	0.41%
2020/05/18	11	62.76	12	61.93	61.80	-1	2,313	-0.04%
2020/05/14	3	60.13	7	61.79	59.70	-4	2,213	-0.18%
2020/05/13	7	62.00	0	0.00	61.50	7	2,209	0.32%
2020/05/11	2	60.65	0	0.00	60.40	2	2,131	0.09%
2020/05/08	7	60.41	0	0.00	60.40	7	2,139	0.33%
2020/05/07	1	61.30	5	61.10	61.80	-4	2,069	-0.19%
2020/05/06	7	56.97	2	57.30	58.10	5	1,943	0.26%
2020/04/30	0	0.00	10	52.90	52.90	-10	1,834	-0.55%
2020/04/28	2	52.55	2	52.10	52.00	0	1,845	0.00%
2020/04/24	10	53.20	0	0.00	52.70	10	1,842	0.54%
2020/04/22	1	50.40	1	50.90	51.50	0	1,805	0.00%
2020/04/10	2	51.10	0	0.00	51.70	2	1,680	0.12%
2020/03/30	1	45.85	0	0.00	45.85	1	1,633	0.06%
2020/03/19	0	0.00	2	39.50	39.50	-2	1,500	-0.13%
2020/03/16	1	46.00	0	0.00	45.00	1	1,425	0.07%
2020/03/13	0	0.00	1	44.10	44.50	-1	1,401	-0.07%
2020/03/12	3	49.55	3	49.33	48.60	0	1,351	0.00%
2020/03/04	0	0.00	1	58.20	58.20	-1	1,267	-0.08%
2020/02/19	4	59.60	4	59.95	58.90	0	1,222	0.00%
2020/02/18	0	0.00	5	59.00	59.40	-5	1,209	-0.41%
2020/02/14	5	60.80	0	0.00	59.30	5	1,192	0.42%
2020/02/12	1	58.10	1	58.70	58.10	0	1,112	0.00%
2020/02/11	4	56.85	0	0.00	58.20	4	1,077	0.37%
2020/02/03	0	0.00	4	51.05	52.10	-4	991	-0.40%
2020/01/16	1	59.20	0	0.00	59.40	1	916	0.11%
2020/01/15	0	0.00	2	59.70	59.40	-2	923	-0.22%
2020/01/10	2	59.40	0	0.00	58.40	2	920	0.22%
2020/01/06	0	0.00	0	59.00	58.90	0	899	0.00%
2019/12/31	0	0.00	1	60.50	60.10	-1	873	-0.11%
2019/12/30	2	59.55	0	0.00	59.20	2	839	0.24%
2019/12/19	2	58.50	0	59.10	58.80	2	787	0.25%
2019/11/11	0	0.00	3	57.27	57.00	-3	837	-0.36%
2019/11/07	3	59.50	0	0.00	58.80	3	844	0.36%
2019/10/22	3	60.27	0	0.00	60.00	3	882	0.34%
2019/10/02	0	0.00	1	59.10	58.90	-1	1,137	-0.09%
2019/09/20	0	0.00	1	58.90	59.20	-1	1,226	-0.08%
2019/09/19	0	0.00	0.1	58.90	58.70	-0.1	1,242	0.00%
2019/09/18	1	58.70	0	0.00	58.30	1	1,279	0.08%
2019/09/12	1	60.30	0	0.00	60.20	1	1,405	0.07%
2019/08/30	0	0.00	1	61.20	61.10	-1	1,678	-0.06%
2019/08/27	0	0.00	1	60.50	60.70	-1	1,708	-0.06%
2019/08/14	1	61.60	0	0.00	60.80	1	1,778	0.06%
2019/08/06	3	61.33	1	61.90	62.60	2	1,835	0.11%
2019/08/02	0	0.00	2	65.65	65.80	-2	1,979	-0.10%
2019/07/30	1	68.10	11	67.75	67.30	-10	2,097	-0.48%
2019/07/26	2	68.75	0	0.00	68.20	2	2,181	0.09%
2019/07/25	1	68.90	0	0.00	68.90	1	2,228	0.04%
2019/07/24	1	67.50	0	0.00	68.00	1	2,220	0.05%
2019/07/18	1	68.00	0	0.00	68.00	1	2,203	0.05%
2019/07/11	10	66.80	0	0.00	67.00	10	2,128	0.47%
2019/07/10	0	0.00	3	68.20	68.00	-3	2,090	-0.14%
2019/07/09	1	70.00	0	0.00	70.00	1	2,063	0.05%
2019/07/05	1	68.50	1	68.40	68.60	0	2,008	0.00%
2019/07/04	2	67.75	0	0.00	67.60	2	1,997	0.10%
2019/07/03	1	67.00	0	0.00	67.10	1	1,994	0.05%
2019/07/02	1	67.50	0	0.00	67.50	1	2,012	0.05%
2019/06/24	1	69.00	0	0.00	69.20	1	1,935	0.05%
2019/06/21	0	0.00	1	74.80	73.40	-1	1,889	-0.05%
2019/06/19	1	71.80	0	0.00	72.40	1	1,868	0.05%
2019/06/18	1	71.80	1	71.80	71.80	0	2,009	0.00%
2019/06/13	1	68.30	1	69.90	68.80	0	1,967	0.00%
2019/06/11	1	67.60	0	0.00	67.70	1	1,919	0.05%
2019/06/05	0	0.00	1	68.20	66.10	-1	2,015	-0.05%
2019/06/04	1	67.70	0	0.00	67.70	1	2,164	0.05%
2019/05/20	0	0.00	1	65.00	65.00	-1	2,331	-0.04%
2019/05/17	2	65.35	0	0.00	64.40	2	2,356	0.08%
2019/05/15	0	0.00	1	66.20	66.00	-1	2,369	-0.04%
2019/05/14	0	0.00	1	63.40	65.30	-1	2,374	-0.04%
2019/05/13	2	66.55	1	67.30	65.00	1	2,366	0.04%
2019/05/10	0	0.00	1	73.90	71.20	-1	2,312	-0.04%
2019/05/09	1	77.00	0	0.00	76.40	1	2,228	0.04%
2019/05/08	0	0.00	1	78.50	78.00	-1	2,178	-0.05%
2019/05/06	0	0.00	2	77.70	76.10	-2	2,197	-0.09%
2019/05/03	3	78.90	0	0.00	78.10	3	2,216	0.14%
2019/05/02	0	0.00	10	78.60	77.90	-10	2,177	-0.46%
2019/04/24	0	0.00	1	74.20	73.60	-1	2,533	-0.04%
2019/04/18	1	74.70	0	0.00	74.60	1	2,593	0.04%
2019/04/08	0	0.00	1	79.40	78.60	-1	2,744	-0.04%
2019/04/01	1	77.80	0	0.00	77.50	1	2,722	0.04%
2019/03/27	0	0.00	2	76.90	76.60	-2	2,763	-0.07%
2019/03/25	1	76.50	1	77.00	76.40	0	2,851	0.00%
2019/03/22	2	78.15	4	78.75	78.10	-2	2,902	-0.07%
2019/03/21	13	80.76	1	79.50	79.20	12	2,870	0.42%
2019/03/20	0	0.00	1	78.50	78.50	-1	2,721	-0.04%
2019/03/19	0	0.00	1	77.60	77.50	-1	2,731	-0.04%
2019/03/13	0	0.00	1	78.70	78.30	-1	2,905	-0.03%
2019/03/12	1	77.70	0.3	78.00	77.60	0.7	2,904	0.02%
2019/03/11	0	0.00	1	77.80	78.30	-1	2,904	-0.03%
2019/03/08	2	77.05	3	77.30	76.60	-1	2,901	-0.03%
2019/03/07	0.2	74.90	0	0.00	74.90	0.2	2,770	0.01%
2019/03/06	0	75.80	0	0.00	75.90	0	2,805	0.00%
2019/03/05	1	77.30	0	0.00	75.80	1	2,873	0.03%
2019/03/04	0	0.00	5	75.50	76.30	-5	2,850	-0.18%
2019/02/21	5	73.70	0	0.00	73.80	5	2,933	0.17%
2019/02/20	0	0.00	2	73.30	72.80	-2	2,975	-0.07%
2019/02/19	1	72.80	0	0.00	73.50	1	3,012	0.03%
2019/02/18	0	0.00	1	71.80	71.50	-1	3,041	-0.03%
2019/02/14	1	74.10	1	74.50	74.40	0	3,133	0.00%
2019/02/12	1	74.20	1	74.40	73.30	0	3,316	0.00%
2019/02/11	7	75.60	0	0.00	75.00	7	3,353	0.21%
2019/01/30	0	0.00	7	76.80	76.30	-7	3,433	-0.20%
2019/01/29	2	75.40	0	0.00	76.30	2	3,523	0.06%
2019/01/23	2	77.50	0	0.00	78.30	2	3,698	0.05%
2019/01/22	1	77.80	2	77.95	77.50	-1	3,710	-0.03%
2019/01/21	1	76.80	0	0.00	77.30	1	3,709	0.03%
2019/01/18	1	80.50	1	80.00	77.20	0	3,689	0.00%
2019/01/17	3	77.20	2	77.10	78.40	1	3,472	0.03%
2019/01/15	1	74.30	0	0.00	74.40	1	3,390	0.03%
2019/01/10	7	74.11	0	0.00	73.70	7	3,425	0.20%
2019/01/08	0	0.00	5	76.76	76.10	-5	3,392	-0.15%
2019/01/07	0	0.00	2	75.80	75.80	-2	3,376	-0.06%
2019/01/04	2	74.10	0	0.00	74.50	2	3,456	0.06%
2019/01/02	0	0.00	1	74.80	74.80	-1	3,470	-0.03%
2018/12/28	2	74.65	1	74.90	75.00	1	3,484	0.03%
2018/12/25	2	74.20	0	0.00	74.70	2	3,416	0.06%
2018/12/22	0	0.00	2	76.20	75.80	-2	3,409	-0.06%
2018/12/20	0	0.00	1	75.40	73.90	-1	3,477	-0.03%
2018/12/19	2	75.75	1	74.80	74.80	1	3,462	0.03%
2018/12/18	2	78.90	1	77.90	77.70	1	3,436	0.03%
2018/12/17	2	79.20	1	79.80	78.70	1	3,408	0.03%
2018/12/14	1	78.20	1	77.60	78.10	0	3,350	0.00%
2018/12/12	1	78.80	1	78.60	78.10	0	3,326	0.00%
2018/12/11	0	0.00	3	79.00	78.20	-3	3,336	-0.09%
2018/12/10	1	76.60	1	76.10	77.00	0	3,333	0.00%
2018/12/07	1	74.90	1	74.60	75.70	0	3,292	0.00%
2018/12/06	1	74.20	24	75.59	73.00	-23	3,261	-0.71%
2018/12/04	0	0.00	1	77.90	77.10	-1	3,163	-0.03%
2018/12/03	1	77.50	0	0.00	77.90	1	3,156	0.03%
2018/11/29	1	75.90	2	75.25	74.30	-1	3,089	-0.03%
2018/11/28	1	73.40	0	0.00	74.00	1	3,045	0.03%
2018/11/26	3	70.57	2	69.90	71.50	1	2,978	0.03%
2018/11/23	0	0.00	2	68.50	68.40	-2	2,966	-0.07%
2018/11/22	3	70.70	1	70.30	69.30	2	3,072	0.07%
2018/11/21	4	71.05	5	71.00	71.70	-1	3,042	-0.03%
2018/11/20	0	0.00	5	68.90	69.60	-5	2,999	-0.17%
2018/11/19	0	0.00	1	67.90	69.30	-1	2,978	-0.03%
2018/11/16	1	66.80	0	0.00	66.80	1	2,939	0.03%
2018/11/13	2	64.25	2	64.75	66.20	0	2,870	0.00%
2018/11/12	1	64.70	0	0.00	64.40	1	2,895	0.03%
2018/11/09	11	65.41	6	65.50	65.30	5	2,911	0.17%
2018/11/08	0	0.00	2	64.70	63.20	-2	2,768	-0.07%
2018/11/07	5	62.00	5	63.50	64.20	0	2,763	0.00%
2018/11/06	6	61.75	6	62.77	61.50	0	2,824	0.00%
2018/11/05	0	0.00	3	61.00	61.60	-3	3,068	-0.10%
2018/11/02	1	60.70	1	58.40	59.10	0	3,064	0.00%
2018/10/31	0	0.00	1	56.30	56.90	-1	3,100	-0.03%
2018/10/30	1	52.50	1	52.80	52.00	0	3,059	0.00%
2018/10/29	3	54.13	3	55.60	53.20	0	3,073	0.00%
2018/10/26	5	55.90	3	55.97	55.40	2	3,076	0.07%
2018/10/25	1	54.90	0	0.00	55.10	1	3,081	0.03%
2018/10/24	1	56.40	6	56.17	56.60	-5	3,095	-0.16%
2018/10/23	1	57.50	1	58.50	57.60	0	3,109	0.00%
2018/10/22	5	59.20	0	0.00	59.50	5	3,102	0.16%
2018/10/17	1	57.20	0	0.00	56.70	1	3,122	0.03%
2018/10/16	0	0.00	5	55.60	55.70	-5	3,129	-0.16%
2018/10/15	0	0.00	4	55.05	54.50	-4	3,111	-0.13%
2018/10/12	10	53.84	1	53.80	54.20	9	3,089	0.29%
2018/10/09	3	62.90	3	64.00	64.10	0	3,001	0.00%
2018/10/05	0	0.00	2	62.70	62.80	-2	3,024	-0.07%
2018/10/02	1	68.70	1	69.00	68.50	0	3,057	0.00%
2018/10/01	1	69.20	0	0.00	69.10	1	3,091	0.03%
2018/09/28	2	69.90	2	70.30	69.40	0	3,137	0.00%
2018/09/27	2	69.80	5	71.00	69.80	-3	3,194	-0.09%
2018/09/17	1	69.80	2	69.35	68.80	-1	3,239	-0.03%
2018/09/14	1	68.90	0	0.00	68.70	1	3,239	0.03%
2018/09/13	1	66.30	1	65.80	65.50	0	3,216	0.00%
2018/09/11	1	65.80	1	66.00	66.80	0	3,308	0.00%
2018/09/07	2	66.75	5	66.20	66.60	-3	3,380	-0.09%
2018/09/06	5	68.08	4	67.83	68.10	1	3,680	0.03%
2018/09/05	1	68.50	1	67.60	67.60	0	4,069	0.00%
2018/08/30	2	69.50	0	0.00	69.40	2	4,345	0.05%
2018/08/29	3	68.37	0	0.00	69.20	3	4,462	0.07%
2018/08/23	1	74.60	4	72.68	72.70	-3	4,622	-0.06%
2018/08/22	2	76.30	1	76.90	74.00	1	4,731	0.02%
2018/08/21	2	75.60	1	75.80	76.50	1	4,873	0.02%
2018/08/17	0	0.00	1	76.00	74.70	-1	5,578	-0.02%
2018/08/15	0	0.00	2	75.50	75.30	-2	5,826	-0.03%
2018/08/14	1	74.80	4	74.65	75.30	-3	6,040	-0.05%
2018/08/10	29	76.99	33	76.65	72.10	-4	6,857	-0.06%
2018/08/09	10	75.50	0	0.00	75.70	10	6,825	0.15%
2018/08/08	10	75.00	10	75.50	74.50	0	6,894	0.00%
2018/08/06	2	71.65	0	0.00	72.00	2	6,837	0.03%
2018/08/02	0	0.00	3	70.70	68.90	-3	6,983	-0.04%
2018/08/01	1	71.80	0	0.00	71.00	1	6,988	0.01%
2018/07/31	1	71.50	6	71.38	71.40	-5	7,005	-0.07%
2018/07/30	1	71.30	3	70.73	70.40	-2	7,019	-0.03%
2018/07/27	1	70.80	1	70.40	70.30	0	7,055	0.00%
2018/07/25	1	69.50	0	0.00	69.40	1	7,276	0.01%
2018/07/24	2	66.80	3	67.97	68.90	-1	7,359	-0.01%
2018/07/17	5	69.90	0	0.00	69.50	5	7,488	0.07%
2018/07/16	1	71.10	0	0.00	70.50	1	7,516	0.01%
2018/07/13	0	0.00	7	70.76	70.90	-7	7,530	-0.09%
2018/07/11	0	0.00	3	69.70	69.30	-3	7,670	-0.04%
2018/07/10	5	69.78	2	70.50	70.20	3	7,735	0.04%
2018/07/09	3	69.10	3	68.10	70.00	0	7,722	0.00%
2018/07/06	12	67.33	6	67.90	68.50	6	7,741	0.08%
2018/07/05	14	67.46	8	69.39	66.10	6	7,699	0.08%
2018/07/04	0	0.00	2	72.50	70.40	-2	7,711	-0.03%
2018/07/03	14	74.11	1	73.40	72.40	13	7,721	0.17%
2018/07/02	2	77.50	2	76.80	75.00	0	7,740	0.00%
2018/06/29	0	0.00	1	76.50	77.30	-1	7,766	-0.01%
2018/06/27	7	78.33	5	77.50	76.30	2	7,895	0.03%
2018/06/22	6	74.63	10	75.05	74.60	-4	7,905	-0.05%
2018/06/21	2	76.30	0	0.00	75.80	2	7,918	0.03%
2018/06/20	7	74.50	2	75.40	75.30	5	7,923	0.06%
2018/06/19	4	78.98	0	0.00	77.50	4	7,879	0.05%
2018/06/15	7	78.84	5	78.60	79.30	2	7,875	0.03%
2018/06/14	49	83.89	43	80.86	79.00	6	7,838	0.08%
2018/06/13	3	82.77	14	82.26	82.70	-11	7,564	-0.15%
2018/06/12	2	78.60	2	79.00	77.70	0	7,416	0.00%
2018/06/11	8	77.96	7	78.36	77.70	1	7,395	0.01%
2018/06/08	2	80.00	0	0.00	79.30	2	7,358	0.03%
2018/06/07	2	79.50	4	79.65	79.00	-2	7,350	-0.03%
2018/06/06	0	0.00	1	80.30	81.00	-1	7,473	-0.01%
2018/06/01	3	77.00	0	0.00	77.50	3	7,330	0.04%
2018/05/31	3	77.70	10	77.69	76.60	-7	7,360	-0.10%
2018/05/30	1	76.60	9	76.69	78.30	-8	7,275	-0.11%
2018/05/29	6	79.47	1	77.70	77.70	5	7,266	0.07%
2018/05/28	8	81.70	11	83.10	80.70	-3	7,153	-0.04%
2018/05/25	7	82.51	7	82.90	82.00	0	6,946	0.00%
2018/05/24	10	79.20	11	79.50	78.90	-1	6,501	-0.02%
2018/05/23	5	77.40	10	77.28	77.70	-5	6,350	-0.08%
2018/05/22	11	77.16	9	77.53	77.80	2	6,445	0.03%
2018/05/21	12	77.28	8	78.65	76.00	4	6,596	0.06%
2018/05/18	31	77.83	22	77.91	77.00	9	6,560	0.14%
2018/05/17	8	71.90	6	72.45	75.00	2	5,997	0.03%
2018/05/16	5	67.58	3	67.97	68.20	2	5,804	0.03%
2018/05/15	1	64.10	2	66.00	65.30	-1	5,714	-0.02%
2018/05/14	5	64.50	0	0.00	64.30	5	5,849	0.09%
2018/05/10	4	62.75	8	66.15	65.30	-4	5,889	-0.07%
2018/05/04	1	61.30	0	0.00	61.30	1	6,015	0.02%
2018/05/03	3	63.20	2	64.35	62.50	1	6,039	0.02%
2018/05/02	2	64.95	1	65.50	64.40	1	6,126	0.02%
2018/04/30	0	0.00	2	64.80	65.60	-2	6,211	-0.03%
2018/04/27	4	59.50	2	59.70	59.70	2	6,243	0.03%
2018/04/26	10	62.50	27	60.18	59.70	-17	6,375	-0.27%
2018/04/24	1	62.30	0	0.00	60.90	1	6,863	0.01%
2018/04/23	10	65.30	10	65.10	64.80	0	6,873	0.00%
2018/04/19	0	0.00	1	65.60	65.00	-1	7,113	-0.01%
2018/04/17	4	65.08	1	64.50	62.70	3	7,295	0.04%
2018/04/16	0	0.00	1	68.80	68.60	-1	7,952	-0.01%
2018/04/12	1	71.40	0	0.00	71.20	1	8,421	0.01%
2018/04/10	10	75.00	5	74.20	73.00	5	8,841	0.06%
2018/04/09	0	0.00	3	78.87	78.60	-3	9,170	-0.03%
2018/04/02	1	77.00	0	0.00	75.20	1	9,485	0.01%
2018/03/31	1	78.00	5	78.80	77.80	-4	9,577	-0.04%
2018/03/30	0	0.00	1	78.00	77.90	-1	9,588	-0.01%
2018/03/27	1	75.40	1	76.50	75.50	0	10,046	0.00%
2018/03/26	2	74.10	2	75.30	75.40	0	10,346	0.00%
2018/03/23	4	71.68	0	0.00	72.20	4	10,551	0.04%
2018/03/19	7	77.74	0	0.00	77.60	7	12,290	0.06%
2018/03/16	0	0.00	2	77.75	77.10	-2	12,824	-0.02%
2018/03/15	0	0.00	3	74.80	74.60	-3	13,107	-0.02%
2018/03/14	1	74.50	2	74.90	74.50	-1	13,477	-0.01%
2018/03/13	0	0.00	1	75.10	74.00	-1	13,774	-0.01%
2018/03/12	12	74.55	12	75.62	74.30	0	14,048	0.00%
2018/03/09	2	71.30	1	71.70	71.10	1	14,149	0.01%
2018/03/06	0	0.00	17	69.61	70.30	-17	14,184	-0.12%
2018/03/05	1	70.90	0	0.00	70.70	1	14,144	0.01%
2018/03/02	1	72.10	0	0.00	72.10	1	14,190	0.01%
2018/02/27	2	71.40	0	0.00	71.10	2	14,174	0.01%
2018/02/26	0	0.00	2	72.00	71.30	-2	14,159	-0.01%
2018/02/23	4	73.33	2	72.75	72.30	2	14,191	0.01%
2018/02/22	3	69.30	1	69.80	71.30	2	14,195	0.01%
2018/02/21	4	73.78	4	73.15	71.10	0	14,417	0.00%
2018/02/12	18	78.04	2	77.30	74.90	16	14,270	0.11%
2018/02/09	3	77.07	5	77.94	80.70	-2	14,139	-0.01%
2018/02/08	2	79.15	2	79.35	79.80	0	14,146	0.00%
2018/02/07	10	84.00	26	83.29	82.10	-16	14,362	-0.11%
2018/02/06	1	85.20	0	0.00	82.60	1	14,472	0.01%
2018/02/05	10	83.00	2	79.50	86.40	8	14,630	0.05%
2018/02/02	23	84.00	0	0.00	83.50	23	14,973	0.15%
2018/02/01	5	83.90	5	83.50	83.50	0	15,549	0.00%
2018/01/31	6	82.35	4	82.45	83.10	2	15,887	0.01%
2018/01/30	3	85.87	2	83.40	83.50	1	16,088	0.01%
2018/01/29	0	0.00	1	87.30	87.70	-1	15,949	-0.01%
2018/01/26	1	86.30	1	87.00	86.70	0	15,963	0.00%
2018/01/25	8	90.09	10	89.79	86.70	-2	16,193	-0.01%
2018/01/24	1	88.10	6	88.00	89.00	-5	15,973	-0.03%
2018/01/23	1	87.00	2	87.55	87.30	-1	15,877	-0.01%
2018/01/22	5	87.02	3	87.50	86.50	2	15,761	0.01%
2018/01/19	5	86.96	2	86.90	86.50	3	15,617	0.02%
2018/01/18	26	85.21	5	85.28	85.30	21	15,479	0.14%
2018/01/17	5	82.00	3	81.80	81.80	2	15,219	0.01%
2018/01/16	2	81.30	2	80.60	81.90	0	15,274	0.00%
2018/01/10	3	80.47	7	83.54	83.00	-4	15,164	-0.03%
2018/01/09	2	92.00	6	90.20	85.00	-4	14,413	-0.03%
2018/01/08	1	93.90	3	95.27	94.20	-2	14,090	-0.01%
2018/01/05	1	92.40	2	94.75	93.90	-1	13,981	-0.01%
2018/01/04	0	0.00	3	91.10	92.30	-3	13,846	-0.02%
2018/01/03	4	93.78	8	89.81	89.70	-4	13,736	-0.03%
2018/01/02	0	0.00	2	86.65	92.70	-2	13,457	-0.01%