橘子 (6180)-國票-敦北法人券商分點個股進出

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
70.5
漲跌
▼1.6
漲幅
-2.22%
成交量
1,038張
產業
上櫃文化創意指數
499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－國票-敦北法人券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-敦北法人券商分點個股進出
國票-敦北法人券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	1	71.00	0	0.00	71.90	1	1,285	0.08%
2024/03/28	0	0.00	1	72.80	72.60	-1	1,379	-0.07%
2024/03/26	1	72.00	1	72.90	72.00	0	1,384	0.00%
2024/03/25	1	73.90	0	0.00	73.50	1	1,374	0.07%
2024/03/11	0	0.00	4	76.75	76.70	-4	1,408	-0.28%
2024/03/08	3	73.60	0	0.00	73.10	3	1,349	0.22%
2024/03/07	0	0.00	1	73.80	73.80	-1	1,339	-0.07%
2024/03/06	0	0.00	1	71.50	72.10	-1	1,360	-0.07%
2024/03/05	1	70.80	0	0.00	71.90	1	1,432	0.07%
2024/02/21	1	70.80	1	70.70	70.50	0	1,455	0.00%
2024/02/15	1	71.00	0	0.00	71.30	1	1,419	0.07%
2024/02/02	3	75.87	2	75.30	75.10	1	1,349	0.07%
2024/02/01	6	77.75	11	77.69	77.80	-5	1,290	-0.39%
2024/01/31	3	76.00	2	77.05	77.30	1	1,198	0.08%
2024/01/30	0	0.00	2	73.95	74.10	-2	1,096	-0.18%
2024/01/29	1	73.60	2	73.25	73.40	-1	1,086	-0.09%
2024/01/25	0	0.00	2	75.35	73.50	-2	1,076	-0.19%
2024/01/24	2	77.40	3	75.00	75.00	-1	1,060	-0.09%
2024/01/23	0	0.00	3	76.00	75.90	-3	1,023	-0.29%
2024/01/22	3	75.80	1	74.90	75.70	2	1,013	0.20%
2024/01/19	2	74.30	1	74.30	74.30	1	995	0.10%
2024/01/18	0	0.00	5	73.20	72.80	-5	993	-0.50%
2024/01/17	1	73.80	1	73.90	73.90	0	985	0.00%
2024/01/16	0	0.00	5	73.60	73.60	-5	979	-0.51%
2024/01/11	5	75.34	1	75.00	75.00	4	973	0.41%
2024/01/10	0	0.00	4	73.90	73.90	-4	966	-0.41%
2024/01/05	35	74.85	0	0.00	74.10	35	954	3.67%
2024/01/04	2	75.60	1	74.20	74.80	1	943	0.11%
2024/01/03	5	75.66	1	77.00	76.90	4	875	0.46%
2023/12/29	0	0.00	1	74.00	74.00	-1	811	-0.12%
2023/12/27	9	73.69	2	74.00	74.00	7	801	0.87%
2023/12/26	0	0.00	1	72.50	72.50	-1	793	-0.13%
2023/12/22	2	72.80	0	0.00	73.30	2	781	0.26%
2023/12/21	0	0.00	196	72.75	73.20	-196	767	-25.52%	大賣/鉅額交易
2023/12/20	0	0.00	101	73.12	73.20	-101	763	-13.23%	大賣/鉅額交易
2023/12/19	1	74.50	0	0.00	73.00	1	752	0.13%
2023/12/18	0	0.00	1	74.00	74.00	-1	741	-0.13%
2023/12/15	5	76.14	1	75.00	75.00	4	725	0.55%
2023/12/13	9	76.37	4	76.18	76.00	5	697	0.72%
2023/12/12	0	0.00	2	76.90	75.80	-2	685	-0.29%
2023/12/11	300	77.01	0	0.00	76.60	300	663	45.19%	大買/鉅額交易
2023/12/08	4	74.50	12	75.50	75.20	-8	623	-1.28%
2023/12/07	0	0.00	1	75.30	75.40	-1	613	-0.16%
2023/12/06	0	0.00	48	74.44	73.70	-48	595	-8.07%
2023/12/05	2	73.90	0	0.00	75.40	2	571	0.35%
2023/12/04	0	0.00	3	76.00	75.40	-3	544	-0.55%
2023/12/01	5	77.80	30	78.08	76.00	-25	525	-4.76%
2023/11/30	155	75.96	93	76.64	76.80	62	462	13.40%	大買/
2023/11/28	1	72.50	0	0.00	71.50	1	342	0.29%
2023/11/17	1	69.50	0	0.00	70.00	1	310	0.32%
2023/11/13	0	0.00	1	68.60	69.00	-1	318	-0.31%
2023/11/07	1	70.00	0	0.00	69.80	1	304	0.33%
2023/10/25	10	66.70	0	0.00	66.70	10	394	2.54%
2023/09/12	0	0.00	1	66.50	66.60	-1	1,291	-0.08%
2023/09/07	1	69.00	0	0.00	68.80	1	1,336	0.07%
2023/08/30	5	66.52	0	0.00	67.30	5	1,660	0.30%
2023/08/04	0	0.00	1	70.30	70.30	-1	2,234	-0.04%
2023/08/01	0	0.00	1	71.00	70.90	-1	2,275	-0.04%
2023/07/31	1	71.10	271	71.00	70.60	-270	2,297	-11.75%	大賣/鉅額交易
2023/07/27	270	75.40	0	0.00	75.40	270	2,277	11.86%	大買/鉅額交易
2023/07/25	5	74.70	4	74.60	74.90	1	2,268	0.04%
2023/07/24	2	73.70	2	74.50	73.70	0	2,257	0.00%
2023/07/21	1	77.40	1	77.40	77.40	0	2,218	0.00%
2023/07/20	1	77.70	1	77.50	77.70	0	2,234	0.00%
2023/07/19	17	77.25	17	77.76	77.20	0	2,234	0.00%
2023/07/18	6	78.13	6	78.48	78.10	0	2,240	0.00%
2023/07/17	4	78.73	3	78.03	78.90	1	2,247	0.04%
2023/07/14	2	78.70	3	78.60	78.70	-1	2,241	-0.04%
2023/07/13	3	78.97	81	78.89	78.80	-78	2,252	-3.46%
2023/07/12	9	77.61	8	77.79	77.60	1	2,269	0.04%
2023/07/11	3	78.63	2	78.40	78.70	1	2,272	0.04%
2023/07/10	14	78.06	14	78.61	78.00	0	2,283	0.00%
2023/07/07	7	79.69	7	79.57	79.70	0	2,283	0.00%
2023/07/06	12	80.73	12	81.99	80.60	0	2,268	0.00%
2023/07/03	6	80.72	6	80.42	80.70	0	2,216	0.00%
2023/06/30	4	81.98	4	82.33	81.90	0	2,199	0.00%
2023/06/29	2	82.70	2	82.40	82.70	0	2,198	0.00%
2023/06/28	36	82.09	34	82.69	82.30	2	2,201	0.09%
2023/06/27	42	85.31	33	84.97	83.30	9	2,149	0.42%
2023/06/26	6	82.88	21	83.02	82.50	-15	1,945	-0.77%
2023/06/21	2	81.45	0	0.00	81.30	2	1,919	0.10%
2023/06/20	2	81.90	3	81.53	81.40	-1	1,938	-0.05%
2023/06/19	7	81.30	6	80.57	81.30	1	1,910	0.05%
2023/06/16	6	80.52	7	79.53	80.50	-1	1,926	-0.05%
2023/06/15	6	79.12	6	79.13	79.10	0	1,916	0.00%
2023/06/14	10	80.18	4	80.43	79.90	6	1,911	0.31%
2023/06/12	7	80.33	7	80.93	80.30	0	1,959	0.00%
2023/06/09	9	81.70	9	81.17	81.70	0	1,990	0.00%
2023/06/08	18	82.78	18	84.08	82.20	0	2,065	0.00%
2023/06/07	5	84.90	5	83.92	83.80	0	2,133	0.00%
2023/06/06	14	84.01	16	83.52	84.00	-2	2,149	-0.09%
2023/06/05	17	84.83	15	84.93	84.70	2	2,214	0.09%
2023/06/02	1	82.90	0	0.00	83.60	1	2,178	0.05%
2023/06/01	0	0.00	5	82.20	81.70	-5	2,047	-0.24%
2023/05/31	0	0.00	2	76.10	77.80	-2	1,812	-0.11%
2023/05/29	2	74.80	25	75.34	75.50	-23	1,780	-1.29%
2023/05/24	20	74.30	0	0.00	74.20	20	1,824	1.10%
2023/05/12	1	73.00	1	72.70	72.90	0	2,597	0.00%
2023/05/05	0	0.00	23	74.80	75.00	-23	2,882	-0.80%
2023/05/04	13	74.18	13	74.32	74.20	0	2,906	0.00%
2023/05/03	27	74.41	2	74.50	74.20	25	2,966	0.84%
2023/05/02	0	0.00	4	74.40	73.70	-4	3,060	-0.13%
2023/04/28	2	73.05	1	73.70	73.80	1	3,224	0.03%
2023/04/21	7	71.24	0	0.00	71.20	7	3,337	0.21%
2023/04/20	0.4	73.00	0	0.00	72.80	0.4	3,343	0.01%
2023/04/17	0	75.00	0	0.00	74.70	0	3,682	0.00%
2023/04/14	0	0.00	2	74.40	74.30	-2	3,705	-0.05%
2023/03/31	0	0.00	2	73.70	73.20	-2	4,096	-0.05%
2023/03/30	5	72.80	0	0.00	72.90	5	4,087	0.12%
2023/03/27	7.3	73.45	0	0.00	73.00	7.3	4,079	0.18%
2023/03/24	1	74.10	0	0.00	74.40	1	4,068	0.02%
2023/03/23	0	0.00	18	72.40	72.40	-18	4,058	-0.44%
2023/03/21	5	73.24	0	0.00	73.30	5	4,038	0.12%
2023/03/20	0.3	74.60	0	0.00	74.20	0.3	4,020	0.01%
2023/03/17	19	74.61	1	74.30	74.10	18	4,017	0.45%
2023/03/15	4	75.40	6	76.22	75.40	-2	3,976	-0.05%
2023/03/14	14	75.80	15	76.11	75.80	-1	4,021	-0.02%
2023/03/13	15	78.02	13	76.62	78.60	2	3,978	0.05%
2023/03/10	8.4	79.30	1	79.20	79.20	7.4	3,888	0.19%
2023/03/09	10	88.21	8	88.19	87.90	2	3,800	0.05%
2023/03/08	8	87.71	8	87.60	87.60	0	3,853	0.00%
2023/03/07	0	0.00	1	86.80	85.90	-1	3,739	-0.03%
2023/03/03	0	83.00	0	0.00	83.50	0	3,624	0.00%
2023/03/01	0	0.00	1	82.20	82.20	-1	3,596	-0.03%
2023/02/24	0	0.00	13	80.38	80.80	-13	3,581	-0.36%
2023/02/23	0.6	80.69	0	0.00	80.10	0.6	3,607	0.02%
2023/02/22	9	80.44	4	80.25	80.00	5	3,605	0.14%
2023/02/21	6	80.75	5	82.60	82.50	1	3,568	0.03%
2023/02/20	1	77.70	0	0.00	80.60	1	3,480	0.03%
2023/02/17	4	82.60	20	82.37	82.50	-16	3,334	-0.48%
2023/02/16	42	82.09	26	82.00	82.20	16	3,319	0.48%
2023/02/15	56	83.19	54	82.32	83.20	2	3,252	0.06%
2023/02/14	15	83.70	21	90.08	82.80	-6	3,121	-0.19%
2023/02/13	13	90.93	7	90.57	92.00	6	2,916	0.21%
2023/02/10	9	89.88	228	90.44	89.50	-219	2,862	-7.65%	大賣/鉅額交易
2023/02/09	12	89.87	74	89.84	89.80	-62	2,798	-2.22%
2023/02/08	16	86.82	31	87.49	90.10	-15	2,747	-0.55%
2023/02/07	13	82.71	13	83.29	83.50	0	2,614	0.00%
2023/02/06	12	82.42	20	82.05	81.70	-8	2,564	-0.31%
2023/02/03	19	81.98	7	81.41	81.90	12	2,514	0.48%
2023/02/02	4	81.80	7	81.50	81.90	-3	2,467	-0.12%
2023/02/01	13	80.75	13	80.71	81.80	0	2,416	0.00%
2023/01/31	39	80.45	54	79.79	80.50	-15	2,340	-0.64%
2023/01/30	20	79.03	10	78.59	79.50	10	2,224	0.45%
2023/01/17	8	73.59	0	0.00	73.80	8	2,047	0.39%
2023/01/16	32	71.85	0	0.00	72.30	32	1,975	1.62%
2023/01/13	1	71.80	40	71.32	71.30	-39	1,954	-2.00%
2023/01/12	15	72.21	2	73.10	71.40	13	1,927	0.67%
2023/01/11	0	0.00	3	73.20	72.80	-3	1,901	-0.16%
2023/01/10	5	72.66	5	73.40	72.30	0	1,865	0.00%
2023/01/09	152	72.77	21	72.57	72.90	131	1,834	7.14%	大買/鉅額交易
2023/01/06	77	72.68	49	72.43	73.00	28	1,800	1.55%
2023/01/05	76	72.47	35	72.31	72.60	41	1,714	2.39%
2023/01/04	44	70.54	48	69.95	71.20	-4	1,460	-0.27%
2023/01/03	82	70.12	29	70.71	70.10	53	1,397	3.79%
2022/12/30	37	69.61	40	68.91	69.90	-3	1,205	-0.25%
2022/12/29	4	68.90	32	69.52	67.50	-28	1,092	-2.56%
2022/12/27	0	0.00	3	68.00	67.20	-3	927	-0.32%
2022/12/19	0	0.00	1	67.10	68.30	-1	876	-0.11%
2022/12/13	0	0.00	1	67.40	67.70	-1	832	-0.12%
2022/12/07	10	66.70	10	67.45	66.70	0	794	0.00%
2022/12/06	10	69.30	10	68.20	68.10	0	777	0.00%
2022/12/05	1	67.10	0	0.00	67.40	1	713	0.14%
2022/12/02	0	0.00	1	67.30	67.10	-1	713	-0.14%
2022/12/01	22	67.17	22	67.02	67.20	0	705	0.00%
2022/11/30	0	0.00	2	66.60	66.90	-2	657	-0.30%
2022/11/21	1	62.50	0	0.00	60.60	1	513	0.19%
2022/11/18	1	61.80	1	62.00	61.70	0	465	0.00%
2022/11/04	1	57.00	0	0.00	56.90	1	383	0.26%
2022/11/02	0	0.00	1	55.00	55.80	-1	363	-0.28%
2022/10/31	0	0.00	1	53.90	53.70	-1	370	-0.27%
2022/10/25	1	52.00	0	0.00	51.70	1	374	0.27%
2022/10/20	1	52.20	0	0.00	52.70	1	377	0.27%
2022/10/14	1	54.10	0	0.00	53.90	1	383	0.26%
2022/10/13	1	54.60	0	0.00	53.00	1	388	0.26%
2022/09/28	1	55.00	0	0.00	55.20	1	462	0.22%
2022/09/22	1	56.70	0	0.00	56.90	1	498	0.20%
2022/09/01	1	60.00	0	0.00	60.00	1	619	0.16%
2022/08/17	0	0.00	0	62.05	62.00	0	868	0.00%
2022/08/16	0	0.00	0	61.50	61.20	0	870	0.00%
2022/08/15	0	0.00	0	61.40	61.70	0	873	0.00%
2022/08/11	0	0.00	0.1	61.85	61.50	-0.1	900	-0.01%
2022/08/10	0.1	62.20	0	62.19	61.50	0	902	0.00%
2022/08/09	0	0.00	0	61.39	61.50	0	906	0.00%
2022/08/08	0	0.00	1	61.10	61.50	-1	907	-0.11%
2022/08/05	1	60.70	0	60.85	60.90	1	912	0.11%
2022/08/04	0	0.00	1	58.60	59.20	-1	907	-0.11%
2022/08/03	0	0.00	0	65.00	59.10	0	910	0.00%
2022/08/02	0	0.00	0	59.75	59.10	0	918	0.00%
2022/08/01	0	0.00	0	60.60	60.20	0	921	0.00%
2022/07/29	0	0.00	0	60.00	59.30	0	931	0.00%
2022/07/28	0	0.00	0	59.52	59.40	0	945	0.00%
2022/07/26	0	0.00	0	59.63	58.80	0	973	0.00%
2022/07/25	0	0.00	0	59.79	59.80	0	971	0.00%
2022/07/22	0	0.00	0	59.50	59.40	0	972	0.00%
2022/07/20	0	59.50	0	0.00	58.90	0	984	0.00%
2022/07/18	0	0.00	0	58.40	57.50	0	1,024	0.00%
2022/07/14	0	0.00	0	57.00	57.30	0	1,021	0.00%
2022/07/13	0	0.00	0	56.50	56.20	0	1,015	0.00%
2022/07/07	0	0.00	1	54.70	55.50	-1	1,020	-0.10%
2022/07/06	0.3	61.65	20	60.25	59.90	-19.7	989	-1.99%
2022/06/21	1	64.40	0	0.00	64.40	1	1,049	0.10%
2022/06/08	1	70.30	2	70.50	70.80	-1	1,156	-0.09%
2022/05/30	0	0.00	10	67.91	67.70	-10	1,073	-0.93%
2022/05/25	0	0.00	5	66.52	68.10	-5	1,054	-0.47%
2022/05/19	14	68.00	0	0.00	68.00	14	1,032	1.36%
2022/05/16	0	0.00	10	67.04	66.50	-10	1,029	-0.97%
2022/05/13	10	66.80	0	0.00	66.80	10	1,055	0.95%
2022/05/12	0	0.00	3	66.60	65.20	-3	1,060	-0.28%
2022/05/06	1	65.80	0	0.00	66.90	1	1,143	0.09%
2022/05/04	2	66.90	0	0.00	65.80	2	1,182	0.17%
2022/04/22	1	66.50	1	67.10	66.30	0	1,557	0.00%
2022/04/13	1	67.60	3	66.93	66.30	-2	2,279	-0.09%
2022/04/12	2	65.20	0	0.00	65.20	2	2,313	0.09%
2022/03/31	0	0.00	0	68.30	68.40	0	2,831	0.00%
2022/03/21	0	0.00	1	67.90	68.00	-1	4,523	-0.02%
2022/03/18	0	0.00	1	68.00	67.10	-1	4,685	-0.02%
2022/03/04	0	0.00	2	63.40	63.40	-2	4,664	-0.04%
2022/03/02	0	0.00	1	64.00	64.00	-1	4,661	-0.02%
2022/02/21	0	0.00	1	66.10	66.60	-1	4,621	-0.02%
2022/02/14	0	0.00	2	65.80	65.80	-2	4,593	-0.04%
2022/02/10	0	0.00	2	67.60	67.10	-2	4,574	-0.04%
2022/02/09	7	67.93	5	67.50	67.20	2	4,552	0.04%
2022/01/24	3	68.30	0	0.00	65.20	3	4,413	0.07%
2022/01/21	2	66.70	3	67.10	67.30	-1	4,311	-0.02%
2022/01/20	0	0.00	2	65.10	65.00	-2	4,188	-0.05%
2022/01/17	0	0.00	1	63.90	64.00	-1	4,028	-0.02%
2022/01/11	1	64.20	0	0.00	64.80	1	3,899	0.03%
2022/01/10	2	68.55	0	0.00	67.60	2	3,778	0.05%
2022/01/07	5	71.20	6	72.78	70.10	-1	3,661	-0.03%
2022/01/06	8	70.55	15	70.38	69.70	-7	3,361	-0.21%
2022/01/05	10	69.21	0	0.00	69.40	10	3,235	0.31%
2022/01/04	2	69.65	1.1	68.83	68.40	0.9	3,178	0.03%
2022/01/03	2	70.80	0	0.00	70.50	2	3,112	0.06%
2021/12/30	0.1	70.80	0	71.20	70.50	0.1	2,984	0.00%
2021/12/29	0	68.00	16	67.21	69.00	-16	2,745	-0.58%
2021/12/28	0	0.00	3	67.20	67.10	-3	2,704	-0.11%
2021/12/27	2	66.30	0	0.00	66.40	2	2,682	0.07%
2021/12/23	0	0.00	1	69.70	68.30	-1	2,567	-0.04%
2021/12/22	4	69.33	0	0.00	69.10	4	2,496	0.16%
2021/12/21	13	69.32	4	71.10	68.60	9	2,412	0.37%
2021/12/20	10	71.79	6	73.03	70.40	4	2,188	0.18%
2021/12/17	15	71.04	12	70.91	71.10	3	1,816	0.17%
2021/12/16	20	68.60	24	67.73	68.80	-4	1,375	-0.29%
2021/12/15	3	67.40	7.1	66.96	66.80	-4.1	1,098	-0.37%
2021/12/14	2	65.10	15.1	66.07	64.70	-13.1	813	-1.61%
2021/12/13	0	0.00	2	64.15	64.70	-2	640	-0.31%
2021/12/10	0	0.00	4	63.08	63.40	-4	578	-0.69%
2021/12/08	0	0.00	20	61.80	61.80	-20	505	-3.96%
2021/12/07	23	62.50	0	0.00	62.60	23	488	4.71%
2021/11/16	1	60.50	0	0.00	60.50	1	456	0.22%
2021/11/15	0	0.00	0.2	59.30	59.10	-0.2	439	-0.05%
2021/11/08	0.1	58.00	0	0.00	58.20	0.1	464	0.02%
2021/11/05	0.1	58.50	0	0.00	58.60	0.1	471	0.02%
2021/11/04	0	0.00	0.1	59.20	59.20	-0.1	486	-0.02%
2021/11/03	0	0.00	12.3	59.31	59.30	-12.3	483	-2.55%
2021/11/01	0	0.00	6.2	58.65	59.00	-6.2	479	-1.29%
2021/10/29	0	0.00	0.2	57.70	57.70	-0.2	474	-0.04%
2021/10/28	0	0.00	5.2	57.20	57.20	-5.2	473	-1.10%
2021/10/14	0.1	56.00	0.1	57.00	55.80	0	569	0.00%
2021/10/13	0.1	56.00	0	0.00	55.30	0.1	580	0.02%
2021/10/12	0	0.00	0.2	57.00	56.30	-0.2	633	-0.03%
2021/10/08	0	0.00	0.4	56.60	57.30	-0.4	648	-0.06%
2021/10/04	0.2	55.00	0	0.00	55.10	0.2	663	0.03%
2021/10/01	0.2	56.00	0	0.00	55.60	0.2	666	0.03%
2021/09/30	1	56.70	0	0.00	57.20	1	670	0.15%
2021/09/24	0	0.00	0.2	57.50	57.40	-0.2	734	-0.03%
2021/09/22	3.2	56.12	0	0.00	56.00	3.2	750	0.43%
2021/09/16	0.3	56.60	0	0.00	56.30	0.3	760	0.04%
2021/09/13	0.2	57.40	0	0.00	57.40	0.2	847	0.03%
2021/09/10	0.2	57.40	0	0.00	57.20	0.2	859	0.03%
2021/09/09	0.1	57.70	0	58.10	57.40	0.1	865	0.01%
2021/09/08	0	0.00	0.2	58.80	57.60	-0.2	871	-0.02%
2021/09/07	0.5	58.34	3	58.40	58.10	-2.5	881	-0.28%
2021/08/27	0	0.00	1	59.70	59.70	-1	1,051	-0.10%
2021/08/26	1	59.40	0	0.00	59.30	1	1,068	0.09%
2021/08/25	1	62.00	0	0.00	62.90	1	1,076	0.09%
2021/08/23	0	0.00	0.1	62.10	62.00	-0.1	1,074	-0.01%
2021/08/16	0.1	61.40	0	0.00	61.60	0.1	1,295	0.01%
2021/08/11	1	63.00	0	0.00	63.10	1	1,543	0.06%
2021/08/02	2	64.00	0	0.00	64.10	2	2,066	0.10%
2021/07/29	7	64.49	0	0.00	64.20	7	2,075	0.34%
2021/07/28	2	64.30	0	0.00	64.00	2	2,076	0.10%
2021/07/27	1	65.20	0	0.00	64.00	1	2,079	0.05%
2021/07/26	1	64.60	0	0.00	64.70	1	2,065	0.05%
2021/07/23	0	0.00	2	64.60	64.30	-2	2,063	-0.10%
2021/07/20	0	0.00	1	64.40	64.10	-1	2,056	-0.05%
2021/07/16	0	0.00	7	65.43	65.10	-7	2,065	-0.34%
2021/07/15	1	64.90	0	0.00	64.90	1	2,021	0.05%
2021/07/14	1	64.20	0	0.00	64.20	1	2,013	0.05%
2021/07/13	0	0.00	1	64.40	64.40	-1	2,020	-0.05%
2021/07/08	1	63.60	0	0.00	63.60	1	2,024	0.05%
2021/06/23	1	64.30	1	64.30	64.30	0	2,060	0.00%
2021/06/22	0	0.00	1	64.80	64.20	-1	2,052	-0.05%
2021/06/21	0	0.00	1	62.90	62.90	-1	1,997	-0.05%
2021/06/18	0	0.00	2	63.50	63.40	-2	2,014	-0.10%
2021/06/17	1	63.40	0	0.00	63.40	1	2,030	0.05%
2021/06/11	1	64.00	1	64.00	63.90	0	2,037	0.00%
2021/06/10	1	63.80	0	0.00	63.90	1	2,039	0.05%
2021/06/07	0	0.00	1	65.90	65.80	-1	1,965	-0.05%
2021/06/03	1	63.50	4	63.45	63.30	-3	1,890	-0.16%
2021/06/02	1	64.30	0	0.00	63.80	1	1,873	0.05%
2021/06/01	2	64.50	6	64.40	64.50	-4	1,854	-0.22%
2021/05/28	8	64.66	0	0.00	64.30	8	1,839	0.43%
2021/05/26	1	66.20	0	0.00	65.60	1	1,783	0.06%
2021/05/25	8	65.79	0	0.00	66.60	8	1,733	0.46%
2021/05/24	5	67.14	2	67.60	66.10	3	1,688	0.18%
2021/05/20	1	65.90	1	67.10	66.90	0	1,554	0.00%
2021/05/19	3	66.23	2	66.55	65.50	1	1,480	0.07%
2021/05/18	3.2	65.61	2	68.65	66.70	1.2	1,390	0.09%
2021/05/17	2	66.60	6	65.58	66.60	-4	1,106	-0.36%
2021/04/19	0	0.00	1	66.00	66.20	-1	1,020	-0.10%
2021/04/15	0	0.00	1	64.40	65.50	-1	1,105	-0.09%
2021/04/12	6	65.50	0	0.00	65.10	6	1,262	0.48%
2021/04/09	0	0.00	1	65.60	65.40	-1	1,306	-0.08%
2021/03/25	1	65.20	0	0.00	65.20	1	1,636	0.06%
2021/03/24	0	0.00	2	65.00	65.20	-2	1,630	-0.12%
2021/03/23	1	66.00	0	0.00	65.50	1	1,622	0.06%
2021/03/22	2	65.00	0	0.00	65.60	2	1,611	0.12%
2021/03/02	1	63.20	0	0.00	62.60	1	1,776	0.06%
2021/02/17	1	63.10	0.4	69.50	63.90	0.6	1,951	0.03%
2021/02/05	0	0.00	1	63.20	63.40	-1	1,948	-0.05%
2021/02/01	1	62.30	0	0.00	62.80	1	1,966	0.05%
2021/01/26	2	65.25	0	0.00	65.20	2	1,948	0.10%
2021/01/25	1	66.50	0	0.00	66.30	1	1,938	0.05%
2021/01/21	2	64.40	0	0.00	64.30	2	1,906	0.10%
2021/01/20	2	65.60	0	0.00	64.70	2	1,889	0.11%
2021/01/19	4	66.40	1	66.10	66.10	3	1,872	0.16%
2021/01/18	1	65.10	0	0.00	66.70	1	1,858	0.05%
2021/01/15	4	65.75	1.4	65.80	65.30	2.6	1,830	0.14%
2021/01/14	0	0.00	2	66.50	66.70	-2	1,811	-0.11%
2021/01/13	0	0.00	1	65.90	66.00	-1	1,803	-0.06%
2021/01/12	0	0.00	15	65.79	65.50	-15	1,783	-0.84%
2021/01/11	1	67.10	7	67.31	67.10	-6	1,742	-0.34%
2021/01/08	15	68.41	3	68.77	68.60	12	1,694	0.71%
2021/01/07	3	69.30	1	69.20	69.20	2	1,635	0.12%
2021/01/06	1	70.00	1	71.90	69.40	0	1,609	0.00%
2021/01/05	2	71.75	3	71.43	71.30	-1	1,542	-0.06%
2021/01/04	0	0.00	11	70.45	70.80	-11	1,453	-0.76%
2020/12/31	3	69.83	23	69.62	69.90	-20	1,401	-1.43%
2020/12/30	33	69.23	21	70.02	70.10	12	1,287	0.93%
2020/12/25	0	64.30	2	64.30	64.00	-2	966	-0.21%
2020/12/18	1	64.70	0	0.00	64.30	1	988	0.10%
2020/12/17	0	65.10	0	0.00	64.50	0	992	0.00%
2020/12/15	1	64.00	0	0.00	64.00	1	1,033	0.10%
2020/12/11	1	63.60	0	0.00	63.70	1	1,055	0.09%
2020/12/09	0	0.00	1	67.00	67.10	-1	1,009	-0.10%
2020/12/08	0	0.00	2	67.00	67.20	-2	1,011	-0.20%
2020/12/07	3	67.00	0	0.00	66.80	3	1,012	0.30%
2020/12/03	0	0.00	1	68.20	67.60	-1	976	-0.10%
2020/12/02	0	0.00	2	66.90	67.50	-2	932	-0.21%
2020/12/01	50	65.70	0	0.00	65.70	50	914	5.47%
2020/11/27	3	66.70	5	66.80	66.90	-2	913	-0.22%
2020/11/26	1	66.60	0	0.00	66.90	1	925	0.11%
2020/11/25	63	65.85	0	0.00	65.50	63	913	6.89%
2020/11/23	1	67.00	0	0.00	66.80	1	897	0.11%
2020/11/20	1	65.60	0	0.00	67.10	1	895	0.11%
2020/11/19	0	0.00	1	64.50	65.40	-1	843	-0.12%
2020/11/13	1	63.00	0	0.00	63.00	1	937	0.11%
2020/11/11	1	61.60	0	0.00	61.80	1	1,003	0.10%
2020/11/09	3	61.70	0	0.00	61.80	3	1,054	0.28%
2020/10/15	1	62.00	0	0.00	62.20	1	1,439	0.07%
2020/09/25	1	62.20	1	64.30	62.20	0	2,290	0.00%
2020/09/24	1	64.20	0	0.00	64.20	1	2,378	0.04%
2020/09/23	1	65.60	0	0.00	65.60	1	2,471	0.04%
2020/09/22	1	66.20	0	0.00	66.20	1	2,589	0.04%
2020/09/18	4	67.65	2.1	68.20	66.00	2	2,818	0.07%
2020/09/17	1	67.90	0	0.00	67.90	1	2,913	0.03%
2020/09/10	0	0.00	1	66.20	66.20	-1	3,348	-0.03%
2020/09/09	0	0.00	1	65.60	66.90	-1	3,382	-0.03%
2020/09/08	1	66.50	0	0.00	66.50	1	3,428	0.03%
2020/08/28	1	68.70	0	0.00	68.00	1	3,784	0.03%
2020/08/27	2	68.70	0	0.00	68.60	2	3,988	0.05%
2020/08/25	0	0.00	1	69.60	69.60	-1	4,086	-0.02%
2020/08/24	0	0.00	2	66.80	66.80	-2	4,102	-0.05%
2020/08/21	0	0.00	2	65.35	65.50	-2	4,226	-0.05%
2020/08/20	9	65.00	0	0.00	63.90	9	4,228	0.21%
2020/08/19	0	0.00	5	71.80	69.80	-5	4,160	-0.12%
2020/08/18	0	0.00	4	71.70	71.40	-4	4,154	-0.10%
2020/08/17	0	0.00	11	71.10	71.20	-11	4,136	-0.27%
2020/08/14	6	69.78	0	0.00	69.90	6	4,155	0.14%
2020/08/13	0	0.00	2	70.40	69.70	-2	4,194	-0.05%
2020/08/12	0	0.00	13	68.82	69.50	-13	4,205	-0.31%
2020/08/10	0	0.00	1	68.60	68.60	-1	4,306	-0.02%
2020/08/06	1	70.70	0	0.00	70.30	1	4,437	0.02%
2020/08/04	2	69.60	1	69.20	69.20	1	4,476	0.02%
2020/08/03	0	0.00	1	68.00	68.10	-1	4,519	-0.02%
2020/07/31	2	66.90	0	0.00	66.60	2	4,653	0.04%
2020/07/29	0	0.00	15	67.77	67.90	-15	4,741	-0.32%
2020/07/27	1	66.30	10	67.20	66.30	-9	4,713	-0.19%
2020/07/24	7	67.31	5	68.70	66.50	2	4,702	0.04%
2020/07/23	2	69.60	0	0.00	69.50	2	4,661	0.04%
2020/07/22	6	70.90	0	0.00	70.40	6	4,667	0.13%
2020/07/21	1	69.80	1	69.80	70.50	0	4,689	0.00%
2020/07/20	2	68.20	0	0.00	68.80	2	4,672	0.04%
2020/07/17	1	73.80	1	75.40	73.30	0	4,663	0.00%
2020/07/16	1	74.50	1	73.90	74.30	0	4,623	0.00%
2020/07/15	3	73.90	0	0.00	73.50	3	4,613	0.07%
2020/07/13	0	0.00	1	75.00	76.60	-1	4,602	-0.02%
2020/07/09	2	76.70	23	76.16	76.20	-21	4,497	-0.47%
2020/07/08	3	78.30	1	78.10	78.20	2	4,419	0.05%
2020/07/07	23	78.14	20	80.44	78.00	3	4,417	0.07%
2020/07/06	0	0.00	15	81.77	80.70	-15	4,331	-0.35%
2020/07/03	12	76.45	0	76.50	76.50	12	4,153	0.29%
2020/07/02	16	75.19	1	75.30	75.50	15	4,088	0.37%
2020/07/01	13	74.57	2	75.05	74.20	11	4,022	0.27%
2020/06/30	22	73.71	9.1	73.38	73.60	13	3,903	0.33%
2020/06/29	21	69.36	3	69.73	70.20	18	3,721	0.48%
2020/06/24	18	70.13	11	69.73	69.70	7	3,703	0.19%
2020/06/23	0	0.00	3	68.80	68.20	-3	3,621	-0.08%
2020/06/22	7	68.17	3	69.10	67.80	4	3,592	0.11%
2020/06/19	1	68.80	4	69.70	68.90	-3	3,544	-0.08%
2020/06/18	0	0.00	6	66.53	67.50	-6	3,367	-0.18%
2020/06/17	7	64.77	0	0.00	65.20	7	3,229	0.22%
2020/06/16	3	64.90	0	0.00	64.80	3	3,239	0.09%
2020/06/15	2	63.60	0	0.00	64.20	2	3,250	0.06%
2020/06/12	5	62.44	0	0.00	63.00	5	3,217	0.16%
2020/06/11	7	65.11	2	63.80	63.40	5	3,183	0.16%
2020/06/10	5	65.50	5	65.98	66.00	0	3,142	0.00%
2020/06/09	6	64.50	0	0.00	64.30	6	3,041	0.20%
2020/06/08	4	64.58	2	64.40	64.20	2	3,047	0.07%
2020/06/05	0	0.00	1	64.00	64.20	-1	3,031	-0.03%
2020/06/04	1	64.50	0	0.00	63.60	1	3,030	0.03%
2020/06/03	2	64.55	4	66.40	64.50	-2	2,990	-0.07%
2020/06/02	4	63.75	19.1	64.24	65.30	-15.1	2,782	-0.54%
2020/06/01	1	62.50	2	62.90	62.50	-1	2,682	-0.04%
2020/05/29	3	62.50	11	63.12	62.30	-8	2,655	-0.30%
2020/05/28	7	62.04	2	63.60	61.80	5	2,616	0.19%
2020/05/27	5	61.62	0	0.00	61.50	5	2,490	0.20%
2020/05/26	8	62.00	0	0.00	61.60	8	2,497	0.32%
2020/05/25	0	0.00	2	61.90	62.00	-2	2,482	-0.08%
2020/05/22	4	61.30	0	0.00	61.00	4	2,467	0.16%
2020/05/21	2	62.65	3	62.73	62.60	-1	2,445	-0.04%
2020/05/20	5	61.60	0	0.00	62.50	5	2,388	0.21%
2020/05/19	0	0.00	1	61.70	61.50	-1	2,340	-0.04%
2020/05/18	0	0.00	2	62.40	61.80	-2	2,313	-0.09%
2020/05/15	2	60.50	1	60.40	61.10	1	2,245	0.04%
2020/05/14	1	59.70	1	60.40	59.70	0	2,213	0.00%
2020/05/12	3	60.90	0	61.30	61.20	3	2,145	0.14%
2020/05/11	1	59.60	0	0.00	60.40	1	2,131	0.05%
2020/05/08	0	0.00	6	61.07	60.40	-6	2,139	-0.28%
2020/05/07	2	60.85	0	61.90	61.80	2	2,069	0.09%
2020/05/06	1	57.80	4	57.33	58.10	-3	1,943	-0.16%
2020/05/05	2	53.70	0	0.00	52.90	2	1,834	0.11%
2020/05/04	0	0.00	1	53.00	53.00	-1	1,835	-0.05%
2020/04/29	1	52.70	0	0.00	52.30	1	1,842	0.05%
2020/04/27	0	0.00	25	52.72	52.70	-25	1,863	-1.34%
2020/04/24	0	0.00	0	53.00	52.70	0	1,842	0.00%
2020/04/21	1	53.30	0	0.00	51.50	1	1,794	0.06%
2020/04/17	0	0.00	0	54.60	53.00	0	1,762	0.00%
2020/04/16	0	0.00	0	54.00	53.60	0	1,752	0.00%
2020/04/15	0	0.00	1	52.20	52.20	-1	1,720	-0.06%
2020/04/14	25	52.12	2	52.25	52.20	23	1,712	1.34%
2020/04/13	0	0.00	1	52.00	51.00	-1	1,698	-0.06%
2020/04/10	0	0.00	0	52.80	51.70	0	1,680	0.00%
2020/04/09	0	0.00	1	50.55	51.20	-1	1,635	-0.06%
2020/04/07	1	49.35	0	50.20	49.60	1	1,644	0.06%
2020/04/06	0	0.00	2	46.69	49.35	-2	1,612	-0.13%
2020/04/01	1	45.25	2	45.35	45.60	-1	1,581	-0.06%
2020/03/31	1	45.20	0	0.00	45.20	1	1,589	0.06%
2020/03/30	12	46.11	12	45.89	45.85	0	1,633	0.00%
2020/03/27	0	0.00	2	45.00	44.50	-2	1,597	-0.13%
2020/03/26	0	0.00	3	42.35	42.50	-3	1,553	-0.19%
2020/03/25	0	0.00	2	42.13	41.65	-2	1,562	-0.13%
2020/03/24	2	40.35	1	40.80	40.40	1	1,565	0.06%
2020/03/23	3	39.25	0	0.00	39.10	3	1,550	0.19%
2020/03/20	2	41.00	0	0.00	41.55	2	1,539	0.13%
2020/03/19	2	37.70	1	37.10	39.50	1	1,500	0.07%
2020/03/18	3	42.10	0	0.00	41.20	3	1,457	0.21%
2020/03/17	0	0.00	1	43.00	43.00	-1	1,447	-0.07%
2020/03/13	2	44.20	0	0.00	44.50	2	1,401	0.14%
2020/03/12	4	49.13	0	0.00	48.60	4	1,351	0.30%
2020/03/11	1	54.10	1	55.80	53.10	0	1,314	0.00%
2020/03/10	1	53.20	0	0.00	55.00	1	1,308	0.08%
2020/03/09	1	57.20	0	0.00	55.30	1	1,285	0.08%
2020/03/06	0	0.00	0	58.50	58.40	0	1,265	0.00%
2020/03/04	0	0.00	1	58.00	58.20	-1	1,267	-0.08%
2020/03/03	1	58.10	0	0.00	58.10	1	1,269	0.08%
2020/03/02	0	0.00	5	58.44	58.40	-5	1,256	-0.40%
2020/02/27	0	0.00	9	58.51	57.30	-9	1,272	-0.71%
2020/02/26	5	57.02	4	57.40	57.20	1	1,245	0.08%
2020/02/21	2	58.70	0	0.00	58.40	2	1,225	0.16%
2020/02/19	0	0.00	5	59.60	58.90	-5	1,222	-0.41%
2020/02/18	6	58.67	0	59.50	59.40	6	1,209	0.49%
2020/02/17	4	59.48	1	58.70	58.90	3	1,195	0.25%
2020/02/14	5	60.10	2	60.04	59.30	3	1,192	0.25%
2020/02/13	0	0.00	1	58.11	58.40	-1	1,121	-0.09%
2020/02/12	5	58.80	4	58.58	58.10	1	1,112	0.09%
2020/02/11	2	57.80	3	57.08	58.20	-1	1,077	-0.10%
2020/02/07	2	52.30	1	52.80	53.40	1	1,035	0.10%
2020/02/04	0	0.00	1	52.70	52.60	-1	998	-0.10%
2020/02/03	3	51.57	2	51.50	52.10	1	991	0.10%
2020/01/31	0	0.00	1	56.00	56.10	-1	970	-0.10%
2020/01/30	1	57.10	12	58.13	55.60	-11	961	-1.14%
2020/01/20	2	59.45	0	0.00	59.40	2	922	0.22%
2020/01/17	6	59.60	0	0.00	59.50	6	918	0.65%
2020/01/16	0	0.00	0	59.40	59.40	0	916	0.00%
2020/01/15	6	60.10	0	0.00	59.40	6	923	0.65%
2020/01/14	0	0.00	0	59.90	59.60	0	913	0.00%
2020/01/13	0	0.00	0	58.90	58.80	0	905	0.00%
2020/01/08	2	57.70	0	0.00	57.70	2	914	0.22%
2020/01/06	0	0.00	0	59.00	58.90	0	899	0.00%
2020/01/03	0	0.00	0	60.00	59.40	0	903	0.00%
2020/01/02	1	60.80	0	0.00	60.50	1	902	0.11%
2019/12/31	1	60.00	0	0.00	60.10	1	873	0.11%
2019/12/26	1	60.50	0	0.00	60.00	1	835	0.12%
2019/12/25	0	0.00	0	60.20	60.10	0	828	0.00%
2019/12/20	0	0.00	0	59.50	59.20	0	788	0.00%
2019/12/19	1	58.50	0	59.10	58.80	1	787	0.12%
2019/12/13	0	0.00	10	57.10	57.10	-10	767	-1.30%
2019/11/27	1	59.70	1	59.50	59.40	0	800	0.00%
2019/11/25	5	59.10	0	0.00	58.50	5	770	0.65%
2019/11/22	0	0.00	1	59.00	58.80	-1	775	-0.13%
2019/11/15	1	58.80	0	0.00	58.90	1	800	0.12%
2019/11/11	1	57.10	0	0.00	57.00	1	837	0.12%
2019/11/08	0	0.00	1	58.90	58.60	-1	834	-0.12%
2019/11/01	1	58.00	0	0.00	59.00	1	854	0.12%
2019/10/29	5	58.04	10	57.90	57.90	-5	855	-0.58%
2019/10/08	0	0.00	2	57.40	56.60	-2	977	-0.20%
2019/09/27	0	0.00	1	59.70	59.70	-1	1,157	-0.09%
2019/09/25	3	59.73	0	0.00	59.30	3	1,179	0.25%
2019/09/17	1	58.10	0	0.00	58.10	1	1,334	0.07%
2019/09/02	1	62.50	1	63.30	63.40	0	1,691	0.00%
2019/08/30	1	61.40	0	0.00	61.10	1	1,678	0.06%
2019/08/28	0	0.00	1	61.50	61.50	-1	1,707	-0.06%
2019/08/26	1	59.30	0	0.00	59.20	1	1,718	0.06%
2019/08/20	1	60.30	0	0.00	60.10	1	1,758	0.06%
2019/08/14	1	61.20	0	0.00	60.80	1	1,778	0.06%
2019/08/08	0	0.00	1	63.80	64.00	-1	1,761	-0.06%
2019/08/06	1	62.60	0	0.00	62.60	1	1,835	0.05%
2019/07/22	1	68.60	0	0.00	68.40	1	2,215	0.05%
2019/07/17	1	68.60	2	69.30	69.00	-1	2,185	-0.05%
2019/07/10	0	0.00	2	67.95	68.00	-2	2,090	-0.10%
2019/07/08	0	0.00	11	69.17	69.80	-11	2,032	-0.54%
2019/07/05	0	0.00	5	68.50	68.60	-5	2,008	-0.25%
2019/06/26	0	0.00	1	68.10	67.10	-1	1,973	-0.05%
2019/06/25	0	0.00	6	68.17	67.70	-6	1,965	-0.31%
2019/06/24	0	0.00	2	68.80	69.20	-2	1,935	-0.10%
2019/06/21	1	73.80	1	74.90	73.40	0	1,889	0.00%
2019/06/20	1	73.30	1	73.30	73.20	0	1,840	0.00%
2019/06/17	1	69.80	3	70.07	70.50	-2	1,990	-0.10%
2019/06/14	11	68.82	2	69.50	68.90	9	1,964	0.46%
2019/06/13	2	68.30	2	70.15	68.80	0	1,967	0.00%
2019/06/12	1	66.80	0	0.00	69.70	1	1,949	0.05%
2019/06/11	2	67.30	1	67.50	67.70	1	1,919	0.05%
2019/06/04	1	67.70	2	67.85	67.70	-1	2,164	-0.05%
2019/06/03	1	68.10	0	0.00	68.20	1	2,183	0.05%
2019/05/29	5	68.60	0	0.00	67.60	5	2,294	0.22%
2019/05/28	1	67.70	1	68.30	68.90	0	2,292	0.00%
2019/05/24	1	66.40	1	66.00	65.30	0	2,301	0.00%
2019/05/22	0	0.00	1	65.00	64.60	-1	2,302	-0.04%
2019/05/21	1	64.70	0	0.00	64.70	1	2,312	0.04%
2019/05/20	1	64.70	0	0.00	65.00	1	2,331	0.04%
2019/05/17	1	66.00	0	0.00	64.40	1	2,356	0.04%
2019/05/16	0	0.00	1	66.20	65.50	-1	2,368	-0.04%
2019/05/15	0	0.00	1	67.00	66.00	-1	2,369	-0.04%
2019/05/14	0	0.00	1	61.50	65.30	-1	2,374	-0.04%
2019/05/13	2	67.60	1	69.40	65.00	1	2,366	0.04%
2019/05/10	16	73.79	14	74.09	71.20	2	2,312	0.09%
2019/05/09	2	77.35	1	79.10	76.40	1	2,228	0.04%
2019/05/08	3	77.27	6	77.92	78.00	-3	2,178	-0.14%
2019/05/07	0	0.00	1	77.50	77.50	-1	2,165	-0.05%
2019/05/06	3	76.67	0	0.00	76.10	3	2,197	0.14%
2019/05/03	0	0.00	15	77.17	78.10	-15	2,216	-0.68%
2019/05/02	8	77.13	3	77.50	77.90	5	2,177	0.23%
2019/04/30	5	75.20	1	74.90	75.50	4	2,145	0.19%
2019/04/26	2	74.80	1	74.30	74.50	1	2,409	0.04%
2019/04/25	1	74.00	0	0.00	74.60	1	2,529	0.04%
2019/04/24	2	74.15	0	0.00	73.60	2	2,533	0.08%
2019/04/23	0	0.00	1	73.80	74.10	-1	2,539	-0.04%
2019/04/22	1	73.50	0	0.00	73.50	1	2,534	0.04%
2019/04/19	0	0.00	4	74.08	73.90	-4	2,553	-0.16%
2019/04/18	1	74.90	2	74.60	74.60	-1	2,593	-0.04%
2019/04/17	1	75.70	0	0.00	75.80	1	2,619	0.04%
2019/04/16	2	75.20	1	74.90	75.80	1	2,659	0.04%
2019/04/15	1	75.50	0	0.00	75.20	1	2,663	0.04%
2019/04/12	1	76.80	0	0.00	76.40	1	2,654	0.04%
2019/04/11	1	77.00	0	0.00	76.40	1	2,660	0.04%
2019/04/10	1	77.60	0	0.00	77.20	1	2,656	0.04%
2019/04/09	3	78.03	0	0.00	78.10	3	2,686	0.11%
2019/04/08	3	78.93	51	78.70	78.60	-48	2,744	-1.75%
2019/04/03	1	77.60	1	78.30	78.00	0	2,724	0.00%
2019/04/02	2	77.50	0	0.00	77.30	2	2,723	0.07%
2019/04/01	0	0.00	2	78.05	77.50	-2	2,722	-0.07%
2019/03/26	1	76.60	0	0.00	76.30	1	2,823	0.04%
2019/03/22	8	79.24	13	78.68	78.10	-5	2,902	-0.17%
2019/03/21	17	80.46	13	80.75	79.20	4	2,870	0.14%
2019/03/20	0	0.00	5	77.92	78.50	-5	2,721	-0.18%
2019/03/19	1	77.80	0	0.00	77.50	1	2,731	0.04%
2019/03/18	0	0.00	2	77.75	77.30	-2	2,780	-0.07%
2019/03/15	3	78.03	0	0.00	77.30	3	2,810	0.11%
2019/03/14	3	79.07	1	79.10	78.50	2	2,825	0.07%
2019/03/13	0	0.00	3	78.27	78.30	-3	2,905	-0.10%
2019/03/12	4	78.33	1	78.60	77.60	3	2,904	0.10%
2019/03/11	10	77.39	4	77.93	78.30	6	2,904	0.21%
2019/03/08	26	78.05	21	77.92	76.60	5	2,901	0.17%
2019/03/06	0	0.00	5	76.20	75.90	-5	2,805	-0.18%
2019/03/05	1	76.10	3	77.13	75.80	-2	2,873	-0.07%
2019/03/04	0	0.00	1	76.60	76.30	-1	2,850	-0.04%
2019/02/26	1	74.90	3	74.50	74.00	-2	2,839	-0.07%
2019/02/25	0	0.00	2	74.35	73.90	-2	2,855	-0.07%
2019/02/22	1	73.70	0	0.00	73.80	1	2,901	0.03%
2019/02/20	1	73.40	1	73.20	72.80	0	2,975	0.00%
2019/02/19	1	73.10	1	73.50	73.50	0	3,012	0.00%
2019/02/18	2	71.80	2	71.40	71.50	0	3,041	0.00%
2019/02/14	0	0.00	7	73.90	74.40	-7	3,133	-0.22%
2019/02/13	2	73.35	0	0.00	73.80	2	3,155	0.06%
2019/02/12	0	0.00	4	73.93	73.30	-4	3,316	-0.12%
2019/02/11	3	75.57	0	0.00	75.00	3	3,353	0.09%
2019/01/30	1	76.50	1	76.30	76.30	0	3,433	0.00%
2019/01/29	0	0.00	1	76.00	76.30	-1	3,523	-0.03%
2019/01/28	1	75.00	0	0.00	75.50	1	3,617	0.03%
2019/01/25	2	77.10	2	77.10	76.30	0	3,645	0.00%
2019/01/24	1	78.20	1	79.40	77.40	0	3,687	0.00%
2019/01/23	0	0.00	11	77.98	78.30	-11	3,698	-0.30%
2019/01/22	0	0.00	8	78.21	77.50	-8	3,710	-0.22%
2019/01/21	2	76.90	21	77.10	77.30	-19	3,709	-0.51%
2019/01/18	20	79.72	6	79.17	77.20	14	3,689	0.38%
2019/01/17	78	78.38	30	77.78	78.40	48	3,472	1.38%
2019/01/16	1	74.90	2	74.85	74.60	-1	3,375	-0.03%
2019/01/14	3	73.60	0	0.00	73.60	3	3,432	0.09%
2019/01/10	3	74.40	0	0.00	73.70	3	3,425	0.09%
2019/01/09	0	0.00	10	76.96	76.70	-10	3,393	-0.29%
2019/01/08	1	75.60	3	76.67	76.10	-2	3,392	-0.06%
2019/01/07	0	0.00	1	75.60	75.80	-1	3,376	-0.03%
2019/01/04	1	73.30	0	0.00	74.50	1	3,456	0.03%
2019/01/02	2	74.45	0	0.00	74.80	2	3,470	0.06%
2018/12/28	5	74.64	0	0.00	75.00	5	3,484	0.14%
2018/12/27	5	76.96	3	77.53	76.50	2	3,484	0.06%
2018/12/26	0	0.00	1	75.20	74.00	-1	3,427	-0.03%
2018/12/25	1	74.00	0	0.00	74.70	1	3,416	0.03%
2018/12/24	1	75.10	0	0.00	75.40	1	3,407	0.03%
2018/12/21	0	0.00	1	76.30	76.10	-1	3,426	-0.03%
2018/12/19	2	75.80	1	75.60	74.80	1	3,462	0.03%
2018/12/18	1	78.60	0	0.00	77.70	1	3,436	0.03%
2018/12/17	0	0.00	1	80.30	78.70	-1	3,408	-0.03%
2018/12/14	1	78.30	0	0.00	78.10	1	3,350	0.03%
2018/12/13	0	0.00	1	78.90	77.80	-1	3,345	-0.03%
2018/12/12	2	78.60	3	78.43	78.10	-1	3,326	-0.03%
2018/12/11	4	78.43	2	78.65	78.20	2	3,336	0.06%
2018/12/10	1	76.50	4	76.65	77.00	-3	3,333	-0.09%
2018/12/07	1	74.90	0	0.00	75.70	1	3,292	0.03%
2018/12/06	4	76.43	4	77.73	73.00	0	3,261	0.00%
2018/12/05	2	76.00	0	0.00	78.00	2	3,165	0.06%
2018/12/04	3	77.83	16	77.31	77.10	-13	3,163	-0.41%
2018/12/03	1	77.40	9	77.46	77.90	-8	3,156	-0.25%
2018/11/30	0	0.00	1	75.70	76.00	-1	3,114	-0.03%
2018/11/29	2	75.60	1	76.90	74.30	1	3,089	0.03%
2018/11/28	0	0.00	3	73.53	74.00	-3	3,045	-0.10%
2018/11/27	0	0.00	4	71.75	72.10	-4	2,998	-0.13%
2018/11/26	0	0.00	1	70.50	71.50	-1	2,978	-0.03%
2018/11/22	2	70.60	4	71.70	69.30	-2	3,072	-0.07%
2018/11/21	0	0.00	2	71.15	71.70	-2	3,042	-0.07%
2018/11/20	1	69.40	5	68.90	69.60	-4	2,999	-0.13%
2018/11/19	0	0.00	40	68.56	69.30	-40	2,978	-1.34%
2018/11/16	1	66.90	2	67.60	66.80	-1	2,939	-0.03%
2018/11/15	11	66.92	0	0.00	67.10	11	2,920	0.38%
2018/11/14	2	66.70	10	66.60	65.50	-8	2,898	-0.28%
2018/11/13	2	65.80	0	0.00	66.20	2	2,870	0.07%
2018/11/12	1	64.90	1	64.70	64.40	0	2,895	0.00%
2018/11/09	13	65.25	50	65.99	65.30	-37	2,911	-1.27%
2018/11/08	6	65.10	2	64.30	63.20	4	2,768	0.14%
2018/11/07	16	64.20	0	0.00	64.20	16	2,763	0.58%
2018/11/06	3	62.53	0	0.00	61.50	3	2,824	0.11%
2018/11/05	30	63.42	0	0.00	61.60	30	3,068	0.98%
2018/10/31	10	53.50	0	0.00	56.90	10	3,100	0.32%
2018/10/30	10	52.44	2	51.80	52.00	8	3,059	0.26%
2018/10/29	4	55.00	0	0.00	53.20	4	3,073	0.13%
2018/10/26	5	55.00	5	56.30	55.40	0	3,076	0.00%
2018/10/25	5	54.30	0	0.00	55.10	5	3,081	0.16%
2018/10/24	1	56.30	0	0.00	56.60	1	3,095	0.03%
2018/10/19	0	0.00	1	55.20	55.90	-1	3,074	-0.03%
2018/10/18	1	55.90	0	0.00	55.90	1	3,094	0.03%
2018/10/12	3	53.73	0	0.00	54.20	3	3,089	0.10%
2018/10/11	1	57.70	0	0.00	57.70	1	3,012	0.03%
2018/10/03	1	68.80	0	0.00	67.90	1	3,015	0.03%
2018/10/01	2	69.25	0	0.00	69.10	2	3,091	0.06%
2018/09/28	0	0.00	3	70.20	69.40	-3	3,137	-0.10%
2018/09/27	3	69.93	3	70.80	69.80	0	3,194	0.00%
2018/09/25	4	68.05	1	68.80	68.00	3	3,177	0.09%
2018/09/18	0	0.00	1	68.70	68.20	-1	3,231	-0.03%
2018/09/17	1	69.00	0	0.00	68.80	1	3,239	0.03%
2018/09/14	0	0.00	1	66.80	68.70	-1	3,239	-0.03%
2018/09/13	2	65.60	0	0.00	65.50	2	3,216	0.06%
2018/09/12	2	65.35	0	0.00	66.00	2	3,248	0.06%
2018/09/05	1	68.20	0	0.00	67.60	1	4,069	0.02%
2018/09/04	0	0.00	1	69.20	68.90	-1	4,115	-0.02%
2018/09/03	1	67.80	0	0.00	68.00	1	4,216	0.02%
2018/08/31	1	69.80	1	68.90	70.00	0	4,264	0.00%
2018/08/30	1	69.70	2	69.40	69.40	-1	4,345	-0.02%
2018/08/29	6	69.40	0	0.00	69.20	6	4,462	0.13%
2018/08/27	2	72.10	0	0.00	73.00	2	4,448	0.04%
2018/08/24	1	72.70	0	0.00	72.60	1	4,492	0.02%
2018/08/20	0	0.00	1	75.80	75.60	-1	5,106	-0.02%
2018/08/17	1	76.60	1	77.10	74.70	0	5,578	0.00%
2018/08/16	0	0.00	1	74.30	74.70	-1	5,763	-0.02%
2018/08/15	0	0.00	3	75.93	75.30	-3	5,826	-0.05%
2018/08/14	1	75.20	0	0.00	75.30	1	6,040	0.02%
2018/08/13	2	73.00	3	73.57	74.20	-1	6,279	-0.02%
2018/08/10	4	76.78	3	75.53	72.10	1	6,857	0.01%
2018/08/08	2	74.35	4	74.98	74.50	-2	6,894	-0.03%
2018/08/07	0	0.00	1	74.40	73.90	-1	6,879	-0.01%
2018/08/03	0	0.00	3	70.60	71.60	-3	6,880	-0.04%
2018/08/02	1	68.90	0	0.00	68.90	1	6,983	0.01%
2018/07/25	0	0.00	1	70.70	69.40	-1	7,276	-0.01%
2018/07/18	1	69.90	0	0.00	68.70	1	7,475	0.01%
2018/07/13	0	0.00	1	71.50	70.90	-1	7,530	-0.01%
2018/07/05	15	69.00	16	68.50	66.10	-1	7,699	-0.01%
2018/07/04	0	0.00	1	72.40	70.40	-1	7,711	-0.01%
2018/07/03	3	75.60	0	0.00	72.40	3	7,721	0.04%
2018/07/02	0	0.00	1	76.20	75.00	-1	7,740	-0.01%
2018/06/27	1	78.60	0	0.00	76.30	1	7,895	0.01%
2018/06/25	3	76.57	7	75.37	76.30	-4	7,899	-0.05%
2018/06/20	1	76.30	0	75.90	75.30	1	7,923	0.01%
2018/06/19	0	0.00	1	78.30	77.50	-1	7,879	-0.01%
2018/06/15	1	78.80	40	78.45	79.30	-39	7,875	-0.50%
2018/06/14	5	80.26	4	83.35	79.00	1	7,838	0.01%
2018/06/13	49	82.76	64	82.03	82.70	-15	7,564	-0.20%
2018/06/12	0	0.00	18	78.37	77.70	-18	7,416	-0.24%
2018/06/11	0	0.00	1	77.80	77.70	-1	7,395	-0.01%
2018/06/08	2	80.50	0	0.00	79.30	2	7,358	0.03%
2018/06/07	1	79.70	0	0.00	79.00	1	7,350	0.01%
2018/06/06	1	80.50	14	80.16	81.00	-13	7,473	-0.17%
2018/06/04	3	78.00	2	78.65	77.90	1	7,364	0.01%
2018/06/01	1	76.60	3	77.47	77.50	-2	7,330	-0.03%
2018/05/31	2	78.45	1	78.30	76.60	1	7,360	0.01%
2018/05/30	3	78.07	2	77.40	78.30	1	7,275	0.01%
2018/05/29	2	79.25	33	79.10	77.70	-31	7,266	-0.43%
2018/05/28	9	81.60	6	82.88	80.70	3	7,153	0.04%
2018/05/25	4	83.10	22	82.73	82.00	-18	6,946	-0.26%
2018/05/24	24	78.74	31	78.64	78.90	-7	6,501	-0.11%
2018/05/23	5	77.40	2	77.00	77.70	3	6,350	0.05%
2018/05/22	15	77.59	28	77.53	77.80	-13	6,445	-0.20%
2018/05/21	12	79.00	4	77.90	76.00	8	6,596	0.12%
2018/05/18	14	77.46	506	77.74	77.00	-492	6,560	-7.50%	大賣/鉅額交易
2018/05/17	506	74.97	8	73.60	75.00	498	5,997	8.30%	大買/鉅額交易
2018/05/16	52	67.74	22	68.91	68.20	30	5,804	0.52%
2018/05/15	2	65.80	0	0.00	65.30	2	5,714	0.03%
2018/05/14	15	65.47	16	65.03	64.30	-1	5,849	-0.02%
2018/05/10	0	0.00	1	64.50	65.30	-1	5,889	-0.02%
2018/05/04	4	62.20	0	0.00	61.30	4	6,015	0.07%
2018/05/03	1	63.30	2	66.00	62.50	-1	6,039	-0.02%
2018/05/02	1	64.20	0	0.00	64.40	1	6,126	0.02%
2018/04/30	4	65.48	2	65.60	65.60	2	6,211	0.03%
2018/04/26	3	60.30	0	0.00	59.70	3	6,375	0.05%
2018/04/24	2	61.00	2	61.60	60.90	0	6,863	0.00%
2018/04/20	32	66.33	32	66.13	66.50	0	7,042	0.00%
2018/04/18	3	63.73	0	0.00	65.30	3	7,182	0.04%
2018/04/17	1	65.70	0	0.00	62.70	1	7,295	0.01%
2018/04/16	2	69.00	0	0.00	68.60	2	7,952	0.03%
2018/04/13	0	0.00	4	70.70	71.00	-4	8,232	-0.05%
2018/04/12	3	71.67	0	0.00	71.20	3	8,421	0.04%
2018/04/11	2	73.40	1	73.70	73.40	1	8,610	0.01%
2018/04/10	7	75.43	0	0.00	73.00	7	8,841	0.08%
2018/04/09	0	0.00	3	78.97	78.60	-3	9,170	-0.03%
2018/04/03	1	74.70	0	0.00	77.60	1	9,399	0.01%
2018/04/02	1	78.60	25	77.06	75.20	-24	9,485	-0.25%
2018/03/31	23	78.89	0	0.00	77.80	23	9,577	0.24%
2018/03/30	3	76.97	14	77.16	77.90	-11	9,588	-0.11%
2018/03/28	0	0.00	1	75.30	75.30	-1	9,808	-0.01%
2018/03/22	0	0.00	1	74.40	73.90	-1	10,999	-0.01%
2018/03/21	1	76.20	0	0.00	75.00	1	11,374	0.01%
2018/03/20	0	0.00	1	76.80	76.20	-1	11,874	-0.01%
2018/03/16	1	78.20	1	79.80	77.10	0	12,824	0.00%
2018/03/12	1	74.70	2	75.20	74.30	-1	14,048	-0.01%
2018/03/09	0	0.00	1	71.90	71.10	-1	14,149	-0.01%
2018/03/07	1	70.40	0	0.00	69.40	1	14,177	0.01%
2018/03/06	3	70.13	1	70.50	70.30	2	14,184	0.01%
2018/03/02	1	72.60	1	72.50	72.10	0	14,190	0.00%
2018/02/27	2	71.70	0	0.00	71.10	2	14,174	0.01%
2018/02/26	3	72.00	0	0.00	71.30	3	14,159	0.02%
2018/02/23	6	72.23	0	0.00	72.30	6	14,191	0.04%
2018/02/22	2	69.85	2	71.45	71.30	0	14,195	0.00%
2018/02/21	5	73.14	4	71.60	71.10	1	14,417	0.01%
2018/02/12	6	78.33	4	78.00	74.90	2	14,270	0.01%
2018/02/09	5	76.60	4	77.70	80.70	1	14,139	0.01%
2018/02/08	4	79.45	2	79.80	79.80	2	14,146	0.01%
2018/02/06	2	84.05	5	85.06	82.60	-3	14,472	-0.02%
2018/02/05	1	79.40	1	86.40	86.40	0	14,630	0.00%
2018/02/02	1	84.50	3	84.17	83.50	-2	14,973	-0.01%
2018/02/01	0	0.00	1	83.90	83.50	-1	15,549	-0.01%
2018/01/31	2	82.65	0	0.00	83.10	2	15,887	0.01%
2018/01/30	1	84.30	2	84.40	83.50	-1	16,088	-0.01%
2018/01/29	4	87.18	1	87.50	87.70	3	15,949	0.02%
2018/01/26	2	86.85	1	87.20	86.70	1	15,963	0.01%
2018/01/25	2	90.85	2	92.00	86.70	0	16,193	0.00%
2018/01/24	0	0.00	2	88.20	89.00	-2	15,973	-0.01%
2018/01/23	4	86.88	10	87.17	87.30	-6	15,877	-0.04%
2018/01/22	5	87.66	1	87.10	86.50	4	15,761	0.03%
2018/01/19	5	86.28	1	85.00	86.50	4	15,617	0.03%
2018/01/18	6	86.07	14	85.59	85.30	-8	15,479	-0.05%
2018/01/17	0	0.00	11	81.81	81.80	-11	15,219	-0.07%
2018/01/16	1	80.60	11	80.72	81.90	-10	15,274	-0.07%
2018/01/15	2	83.10	0	0.00	82.80	2	15,235	0.01%
2018/01/12	6	82.37	1	82.40	82.10	5	15,204	0.03%
2018/01/11	2	81.95	1	81.90	81.50	1	15,228	0.01%
2018/01/10	40	86.83	24	83.08	83.00	16	15,164	0.11%
2018/01/09	6	87.72	1	85.20	85.00	5	14,413	0.03%
2018/01/08	0	0.00	10	94.20	94.20	-10	14,090	-0.07%
2018/01/05	10	94.88	2	94.75	93.90	8	13,981	0.06%
2018/01/04	13	90.43	12	92.07	92.30	1	13,846	0.01%
2018/01/03	3	92.90	2	93.35	89.70	1	13,736	0.01%
2018/01/02	1	88.50	5	87.06	92.70	-4	13,457	-0.03%