橘子 (6180)-群益金鼎-敦南券商分點個股進出

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
83.5
漲跌
▲1.5
漲幅
+1.83%
成交量
3,300張
產業
上櫃文化創意指數
503人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/05/13	0	0.00	3	83.10	83.50	-3	1,304	-0.23%
2024/05/09	0	0.00	5	81.88	81.10	-5	1,389	-0.36%
2024/05/08	0	0.00	2	79.95	80.40	-2	1,434	-0.14%
2024/05/07	2	79.05	3	78.30	78.70	-1	1,421	-0.07%
2024/05/06	2	79.70	33	80.26	77.90	-31	1,402	-2.21%
2024/05/03	31	80.06	9	79.86	79.70	22	1,338	1.64%
2024/05/02	3	77.60	0	0.00	78.00	3	1,286	0.23%
2024/04/30	0	0.00	3	76.43	76.80	-3	1,300	-0.23%
2024/04/29	1	76.30	1	76.90	75.80	0	1,290	0.00%
2024/04/26	2	73.70	0	0.00	74.00	2	1,279	0.16%
2024/04/25	4	72.95	0	0.00	72.20	4	1,273	0.31%
2024/04/23	1	71.60	0	0.00	71.80	1	1,283	0.08%
2024/04/18	0	0.00	1	71.80	72.10	-1	1,278	-0.08%
2024/04/17	0	72.00	0	0.00	71.90	0	1,285	0.00%
2024/04/16	1	71.60	0	0.00	70.50	1	1,287	0.08%
2024/04/01	0	72.60	0	0.00	73.00	0	1,379	0.00%
2024/03/28	0	73.10	0	0.00	72.60	0	1,379	0.00%
2024/03/26	0	0.00	10	72.00	72.00	-10	1,384	-0.72%
2024/03/20	3	74.00	0	0.00	73.60	3	1,393	0.22%
2024/03/14	6	76.32	0	0.00	75.50	6	1,436	0.42%
2024/03/13	1	76.00	0	0.00	76.40	1	1,420	0.07%
2024/03/11	0	76.40	0	0.00	76.70	0	1,408	0.00%
2024/03/05	0	0.00	1	71.70	71.90	-1	1,432	-0.07%
2024/02/20	1	70.50	0	0.00	70.40	1	1,453	0.07%
2024/02/19	0	71.70	0	0.00	71.90	0	1,440	0.00%
2024/02/15	1	71.00	8	69.16	71.30	-7	1,419	-0.49%
2024/02/02	2	75.20	2	75.80	75.10	0	1,349	0.00%
2024/02/01	5	77.86	7	78.09	77.80	-2	1,290	-0.15%
2024/01/31	1	75.30	3	76.67	77.30	-2	1,198	-0.17%
2024/01/25	1	73.70	1	74.80	73.50	0	1,076	0.00%
2024/01/24	1	75.90	0	0.00	75.00	1	1,060	0.09%
2024/01/22	0	0.00	1	74.90	75.70	-1	1,013	-0.10%
2024/01/18	2	72.75	0	0.00	72.80	2	993	0.20%
2024/01/17	1	73.00	0	0.00	73.90	1	985	0.10%
2024/01/08	0	0.00	10	74.28	73.80	-10	958	-1.04%
2024/01/04	19	76.79	21	75.07	74.80	-2	943	-0.21%
2024/01/03	16	74.83	11	76.33	76.90	5	875	0.57%
2024/01/02	0	0.00	1	74.00	74.00	-1	819	-0.12%
2023/12/29	2	73.10	0	0.00	74.00	2	811	0.25%
2023/12/25	0	0.00	12	72.18	72.80	-12	789	-1.52%
2023/12/22	0	0.00	13	72.52	73.30	-13	781	-1.66%
2023/12/21	10	73.45	0	0.00	73.20	10	767	1.30%
2023/12/19	4	73.00	2	72.80	73.00	2	752	0.27%
2023/12/18	1	74.40	0	0.00	74.00	1	741	0.13%
2023/12/15	20	75.98	0	0.00	75.00	20	725	2.76%
2023/12/13	0	0.00	2	76.00	76.00	-2	697	-0.29%
2023/12/11	2	76.90	0.3	77.00	76.60	1.7	663	0.26%
2023/12/07	1	75.60	0	0.00	75.40	1	613	0.16%
2023/12/06	3	75.73	0	0.00	73.70	3	595	0.50%
2023/12/04	0	0.00	3	76.00	75.40	-3	544	-0.55%
2023/12/01	7	77.61	0	0.00	76.00	7	525	1.33%
2023/11/30	0	0.00	1	76.80	76.80	-1	462	-0.22%
2023/11/29	0	0.00	1	73.90	74.40	-1	381	-0.26%
2023/11/24	0	0.00	1	71.90	71.30	-1	334	-0.30%
2023/11/22	0	0.00	1	71.90	71.70	-1	329	-0.30%
2023/11/21	0	0.00	1	71.30	71.30	-1	326	-0.31%
2023/11/20	0	70.70	0	0.00	70.60	0	318	0.00%
2023/11/10	1	70.40	0	0.00	70.40	1	316	0.32%
2023/11/06	0	0.00	1	68.90	69.30	-1	299	-0.33%
2023/10/24	0	0.00	1	66.20	66.60	-1	423	-0.24%
2023/10/20	0	65.20	0	0.00	65.00	0	453	0.00%
2023/10/13	0	0.00	0	66.10	65.60	0	546	0.00%
2023/10/06	1	66.80	0	0.00	66.90	1	597	0.17%
2023/09/08	0	0.00	4	68.60	68.80	-4	1,323	-0.30%
2023/08/23	1	66.50	0	0.00	66.50	1	2,194	0.05%
2023/08/14	0	0.00	1	66.00	66.20	-1	2,240	-0.04%
2023/08/11	0	0.00	2	66.30	66.70	-2	2,247	-0.09%
2023/08/08	1	66.60	3	66.63	67.00	-2	2,244	-0.09%
2023/07/31	0	0.00	4	71.12	70.60	-4	2,297	-0.17%
2023/07/28	3	76.30	0	0.00	76.80	3	2,284	0.13%
2023/07/27	1	74.60	0.2	75.62	75.40	0.8	2,277	0.03%
2023/07/26	1	73.90	1.2	74.71	74.20	-0.2	2,261	-0.01%
2023/07/19	1	77.00	0	0.00	77.20	1	2,234	0.04%
2023/07/13	0	0.00	2	79.15	78.80	-2	2,252	-0.09%
2023/07/12	5	77.70	0	0.00	77.60	5	2,269	0.22%
2023/07/11	2	78.60	0	0.00	78.70	2	2,272	0.09%
2023/07/10	2	78.85	0	0.00	78.00	2	2,283	0.09%
2023/07/07	1	79.70	0	0.00	79.70	1	2,283	0.04%
2023/07/06	1	83.00	2	82.10	80.60	-1	2,268	-0.04%
2023/07/05	1	80.50	1	81.00	81.80	0	2,230	0.00%
2023/07/04	1	80.40	0	0.00	80.40	1	2,212	0.05%
2023/07/03	1	80.80	7	80.54	80.70	-6	2,216	-0.27%
2023/06/30	0	0.00	10	82.42	81.90	-10	2,199	-0.45%
2023/06/28	3	82.30	3	83.07	82.30	0	2,201	0.00%
2023/06/27	22	86.39	9	85.79	83.30	13	2,149	0.60%
2023/06/26	2	83.15	1	82.60	82.50	1	1,945	0.05%
2023/06/21	1	81.80	21	81.32	81.30	-20	1,919	-1.04%
2023/06/20	9	82.31	8	82.68	81.40	1	1,938	0.05%
2023/06/19	0	0.00	1	81.40	81.30	-1	1,910	-0.05%
2023/06/16	3	80.07	2	79.60	80.50	1	1,926	0.05%
2023/06/15	1	79.10	10	79.15	79.10	-9	1,916	-0.47%
2023/06/12	2	80.85	15	80.94	80.30	-13	1,959	-0.66%
2023/06/09	0	0.00	1	80.90	81.70	-1	1,990	-0.05%
2023/06/08	6	84.50	4	84.58	82.20	2	2,065	0.10%
2023/06/07	0	0.00	12	84.35	83.80	-12	2,133	-0.56%
2023/06/06	0	0.00	3	83.47	84.00	-3	2,149	-0.14%
2023/06/05	1	84.60	1	85.40	84.70	0	2,214	0.00%
2023/06/02	13	83.52	115	83.50	83.60	-102	2,178	-4.68%	大賣/鉅額交易
2023/06/01	32	81.06	28	81.80	81.70	4	2,047	0.20%
2023/05/31	9	76.04	0	0.00	77.80	9	1,812	0.50%
2023/05/30	2	76.00	0	0.00	75.10	2	1,769	0.11%
2023/05/29	1	75.50	2	75.25	75.50	-1	1,780	-0.06%
2023/05/18	1	73.20	0	0.00	73.60	1	2,132	0.05%
2023/05/17	0	0.00	2	73.40	72.80	-2	2,259	-0.09%
2023/05/16	0	0.00	0.2	73.00	72.50	-0.2	2,460	-0.01%
2023/05/10	0	0.00	10	73.60	74.20	-10	2,786	-0.36%
2023/05/08	1	75.50	1	75.80	75.10	0	2,859	0.00%
2023/05/05	2	74.80	1	74.90	75.00	1	2,882	0.03%
2023/04/28	4	72.90	0	0.00	73.80	4	3,224	0.12%
2023/04/27	0	0.00	0.1	71.50	72.00	-0.1	3,274	0.00%
2023/04/24	0	0.00	4	72.50	72.40	-4	3,311	-0.12%
2023/04/21	31	71.31	0	0.00	71.20	31	3,337	0.93%
2023/04/19	1	73.50	0	0.00	73.70	1	3,359	0.03%
2023/04/18	10	74.00	0	0.00	73.50	10	3,451	0.29%
2023/04/17	1	74.90	0	0.00	74.70	1	3,682	0.03%
2023/04/13	1	73.80	0	0.00	73.20	1	3,871	0.03%
2023/04/12	2	74.00	0	0.00	73.80	2	3,963	0.05%
2023/04/10	0	0.00	6	73.90	73.10	-6	4,099	-0.15%
2023/04/07	6	72.97	6	72.95	73.40	0	4,112	0.00%
2023/04/06	1	72.80	0	0.00	72.40	1	4,107	0.02%
2023/03/31	5	73.62	0	0.00	73.20	5	4,096	0.12%
2023/03/30	2	72.80	15	72.97	72.90	-13	4,087	-0.32%
2023/03/24	1	74.40	0.1	73.70	74.40	1	4,068	0.02%
2023/03/21	1	73.30	0	0.00	73.30	1	4,038	0.02%
2023/03/17	1	74.10	1	74.70	74.10	0	4,017	0.00%
2023/03/16	5	73.98	4	74.00	73.90	1	4,008	0.02%
2023/03/15	4	75.60	0	0.00	75.40	4	3,976	0.10%
2023/03/13	0	0.00	5	75.20	78.60	-5	3,978	-0.13%
2023/03/10	5.1	79.93	0	0.00	79.20	5.1	3,888	0.13%
2023/03/09	0	0.00	1	88.70	87.90	-1	3,800	-0.03%
2023/03/08	2	88.50	3	88.65	87.60	-1	3,853	-0.03%
2023/03/07	6	85.60	2	86.10	85.90	4	3,739	0.11%
2023/03/06	5	85.50	3	85.20	85.10	2	3,652	0.05%
2023/03/03	2	82.85	1	82.90	83.50	1	3,624	0.03%
2023/03/02	5	82.16	5	82.50	81.70	0	3,605	0.00%
2023/03/01	5	82.40	0	82.10	82.20	5	3,596	0.14%
2023/02/23	5	80.30	0	0.00	80.10	5	3,607	0.14%
2023/02/22	1	80.22	3	80.53	80.00	-2	3,605	-0.05%
2023/02/21	15	82.16	3	82.10	82.50	12	3,568	0.34%
2023/02/20	41	80.49	7	80.43	80.60	34	3,480	0.98%
2023/02/17	11	82.47	2	82.30	82.50	9	3,334	0.27%
2023/02/16	18	82.31	23	82.23	82.20	-5	3,319	-0.15%
2023/02/15	25.2	82.83	2	82.40	83.20	23.2	3,252	0.71%
2023/02/14	8	85.92	5	87.27	82.80	3	3,121	0.10%
2023/02/13	37	91.49	1	90.60	92.00	36	2,916	1.23%
2023/02/10	15	90.30	17	89.94	89.50	-2	2,862	-0.07%
2023/02/09	2	90.05	7	89.84	89.80	-5	2,798	-0.18%
2023/02/08	8	86.71	3	88.00	90.10	5	2,747	0.18%
2023/02/07	0	0.00	2.1	82.51	83.50	-2.1	2,614	-0.08%
2023/02/06	6	82.12	7	81.87	81.70	-1	2,564	-0.04%
2023/02/03	1	82.30	17	81.71	81.90	-16	2,514	-0.64%
2023/02/02	2	81.60	2	81.50	81.90	0	2,467	0.00%
2023/02/01	15.1	80.65	6	80.40	81.80	9.1	2,416	0.37%
2023/01/31	7	79.37	21	79.63	80.50	-14	2,340	-0.60%
2023/01/30	1	79.30	2	77.35	79.50	-1	2,224	-0.04%
2023/01/17	5	73.60	12	73.62	73.80	-7	2,047	-0.34%
2023/01/16	0	0.00	0	71.40	72.30	0	1,975	0.00%
2023/01/13	2	71.80	2	72.30	71.30	0	1,954	0.00%
2023/01/12	5	72.18	0	0.00	71.40	5	1,927	0.26%
2023/01/11	17	72.85	15	72.93	72.80	2	1,901	0.11%
2023/01/10	1	72.30	1	72.90	72.30	0	1,865	0.00%
2023/01/09	4	72.70	2	72.45	72.90	2	1,834	0.11%
2023/01/06	8	72.70	0	0.00	73.00	8	1,800	0.44%
2023/01/05	19	73.01	17	72.66	72.60	2	1,714	0.12%
2023/01/04	3	70.73	0	0.00	71.20	3	1,460	0.21%
2023/01/03	14	70.64	15.1	71.04	70.10	-1.1	1,397	-0.08%
2022/12/30	10	69.01	10	68.90	69.90	0	1,205	0.00%
2022/12/29	22	69.31	23	69.02	67.50	-1	1,092	-0.09%
2022/12/28	2	66.95	0	0.00	67.30	2	944	0.21%
2022/12/23	2	65.80	0	0.00	65.60	2	912	0.22%
2022/12/22	5	66.16	0	0.00	65.20	5	918	0.54%
2022/12/21	0	0.00	2	66.25	66.00	-2	912	-0.22%
2022/12/20	3	68.20	3	68.13	65.20	0	908	0.00%
2022/12/19	1	68.30	0	0.00	68.30	1	876	0.11%
2022/12/09	1	67.70	0	0.00	67.60	1	807	0.12%
2022/12/06	2	69.50	1	68.90	68.10	1	777	0.13%
2022/12/05	4	67.10	0	0.00	67.40	4	713	0.56%
2022/12/02	0.1	67.10	1	67.00	67.10	-0.9	713	-0.13%
2022/12/01	1	67.00	10	67.36	67.20	-9	705	-1.28%
2022/11/30	4	65.28	17	65.14	66.90	-13	657	-1.98%
2022/11/25	1	60.90	0	0.00	60.90	1	550	0.18%
2022/11/21	1	62.80	6	62.83	60.60	-5	513	-0.97%
2022/11/10	1	57.80	0	0.00	57.90	1	415	0.24%
2022/11/09	1	58.90	0	0.00	58.80	1	411	0.24%
2022/11/08	0	0.00	1	58.60	58.60	-1	404	-0.25%
2022/11/07	0	0.00	11	57.58	58.30	-11	395	-2.78%
2022/11/04	4	57.35	9	57.14	56.90	-5	383	-1.31%
2022/11/03	0	0.00	5	55.00	56.00	-5	366	-1.37%
2022/11/01	5	53.80	0	0.00	53.80	5	359	1.39%
2022/10/31	4	53.50	1	53.50	53.70	3	370	0.81%
2022/10/27	1	53.00	0	0.00	53.00	1	372	0.27%
2022/10/25	5	51.90	0	0.00	51.70	5	374	1.33%
2022/10/24	5	52.62	0	0.00	52.50	5	374	1.33%
2022/10/20	0	0.00	5	52.32	52.70	-5	377	-1.33%
2022/10/19	5	53.68	0	0.00	53.30	5	379	1.32%
2022/10/14	2	53.80	0	0.00	53.90	2	383	0.52%
2022/10/13	1	53.70	1	53.10	53.00	0	388	0.00%
2022/10/11	5	56.00	10	56.52	55.80	-5	379	-1.32%
2022/09/30	10	58.03	5	56.60	58.10	5	415	1.20%
2022/09/29	3	56.80	3	58.20	57.40	0	444	0.00%
2022/09/28	5	55.70	1	55.10	55.20	4	462	0.86%
2022/09/26	4	55.68	8	55.68	55.40	-4	482	-0.83%
2022/09/23	5	56.98	0	0.00	56.90	5	494	1.01%
2022/09/16	0	0.00	5	57.90	57.40	-5	513	-0.97%
2022/09/15	0	0.00	7	58.07	57.90	-7	519	-1.35%
2022/09/14	0	0.00	15	58.00	57.90	-15	530	-2.83%
2022/09/13	2.1	59.00	0	0.00	58.40	2.1	533	0.38%
2022/09/12	1	59.00	0	0.00	58.70	1	544	0.18%
2022/09/07	0	0.00	5	58.00	57.90	-5	560	-0.89%
2022/09/06	5	58.86	4	59.40	58.70	1	575	0.17%
2022/09/05	1	59.00	11	59.05	58.80	-10	590	-1.69%
2022/09/02	0	0.00	1	60.00	59.60	-1	600	-0.17%
2022/09/01	0	0.00	5	60.00	60.00	-5	619	-0.81%
2022/08/29	2	59.70	0	0.00	60.00	2	711	0.28%
2022/08/24	10	60.55	0	0.00	60.50	10	774	1.29%
2022/08/18	2	61.90	0	0.00	61.70	2	819	0.24%
2022/08/17	8	61.80	0	0.00	62.00	8	868	0.92%
2022/08/15	0	0.00	2	61.60	61.70	-2	873	-0.23%
2022/08/10	5	61.80	0	0.00	61.50	5	902	0.55%
2022/08/08	10	61.10	0	0.00	61.50	10	907	1.10%
2022/08/05	0	0.00	3	60.60	60.90	-3	912	-0.33%
2022/08/04	3	59.07	0	0.00	59.20	3	907	0.33%
2022/07/28	10	59.50	0	0.00	59.40	10	945	1.06%
2022/07/27	0	0.00	2	58.50	59.10	-2	972	-0.21%
2022/07/26	0	0.00	7	59.09	58.80	-7	973	-0.72%
2022/07/25	5	59.72	0	0.00	59.80	5	971	0.51%
2022/07/21	0	0.00	2	58.70	58.70	-2	978	-0.20%
2022/07/15	3	57.00	3	57.20	57.30	0	1,024	0.00%
2022/07/13	7	56.16	0	0.00	56.20	7	1,015	0.69%
2022/07/08	2	55.40	0	0.00	55.30	2	1,011	0.20%
2022/07/06	0	0.00	6	60.35	59.90	-6	989	-0.61%
2022/07/05	4	61.70	4	62.25	62.20	0	982	0.00%
2022/07/04	0	0.00	10	61.52	61.40	-10	974	-1.03%
2022/07/01	4	63.50	4	61.40	61.10	0	976	0.00%
2022/06/30	3	64.50	0	0.00	63.70	3	963	0.31%
2022/06/29	1	64.20	0	0.00	64.90	1	960	0.10%
2022/06/28	0	0.00	3	65.20	65.10	-3	961	-0.31%
2022/06/27	0	0.00	0	65.50	65.80	0	970	0.00%
2022/06/24	2	64.20	0	0.00	64.40	2	985	0.20%
2022/06/23	2	63.70	0	0.00	63.70	2	996	0.20%
2022/06/22	1	63.80	0	0.00	63.60	1	1,038	0.10%
2022/06/20	5	64.04	0	0.00	63.50	5	1,054	0.47%
2022/06/16	1	65.00	0	0.00	65.50	1	1,050	0.10%
2022/06/15	0	0.00	1	66.90	66.90	-1	1,058	-0.09%
2022/06/09	2	70.80	2	70.95	70.20	0	1,109	0.00%
2022/06/08	1	71.00	3	70.40	70.80	-2	1,156	-0.17%
2022/06/07	0	0.00	4	69.85	69.70	-4	1,127	-0.35%
2022/06/06	1	69.30	5	70.20	69.00	-4	1,104	-0.36%
2022/06/02	1	68.20	1	68.60	68.60	0	1,073	0.00%
2022/05/30	1	68.00	2	68.20	67.70	-1	1,073	-0.09%
2022/05/27	0	0.00	4	68.25	67.80	-4	1,071	-0.37%
2022/05/26	7	68.66	4	68.28	67.90	3	1,070	0.28%
2022/05/25	2	68.25	7	68.80	68.10	-5	1,054	-0.47%
2022/05/24	2	66.30	0	0.00	66.00	2	1,027	0.19%
2022/05/20	1	68.10	5	68.40	67.50	-4	1,041	-0.38%
2022/05/19	1	67.90	6	68.00	68.00	-5	1,032	-0.48%
2022/05/17	0	0.00	3	67.13	67.10	-3	1,029	-0.29%
2022/05/10	2	66.30	5	66.20	66.20	-3	1,085	-0.28%
2022/05/09	3	66.87	7	66.89	66.70	-4	1,130	-0.35%
2022/05/05	6	66.85	7	66.89	66.50	-1	1,168	-0.09%
2022/05/04	7	66.90	0	0.00	65.80	7	1,182	0.59%
2022/04/26	2	63.70	0	0.00	63.50	2	1,524	0.13%
2022/04/25	5	64.82	0	0.00	64.20	5	1,556	0.32%
2022/04/22	8	66.81	2	66.95	66.30	6	1,557	0.39%
2022/04/19	1	64.50	0	0.00	64.50	1	1,633	0.06%
2022/04/18	1	64.50	0	0.00	64.60	1	1,749	0.06%
2022/04/15	10	65.35	0	0.00	65.40	10	1,861	0.54%
2022/04/13	0	68.00	10	68.00	66.30	-10	2,279	-0.44%
2022/04/11	0	65.40	7	65.86	65.00	-7	2,389	-0.29%
2022/03/31	0	0.00	1	68.20	68.40	-1	2,831	-0.04%
2022/03/30	0	69.00	0	0.00	68.80	0	2,902	0.00%
2022/03/29	0	0.00	4	69.00	69.10	-4	2,960	-0.14%
2022/03/28	0	0.00	10	67.00	68.00	-10	3,022	-0.33%
2022/03/25	2	69.15	7	68.97	68.40	-5	3,229	-0.15%
2022/03/24	0	0.00	1	68.00	68.40	-1	3,556	-0.03%
2022/03/18	0	0.00	2	67.85	67.10	-2	4,685	-0.04%
2022/03/17	10	68.48	0	0.00	67.60	10	4,722	0.21%
2022/03/16	15	67.51	3	67.10	67.30	12	4,757	0.25%
2022/03/15	0	0.00	4	66.70	67.00	-4	4,740	-0.08%
2022/03/14	3	66.90	0	0.00	66.50	3	4,721	0.06%
2022/03/11	1	66.40	12	65.73	66.00	-11	4,752	-0.23%
2022/03/08	2	60.80	0	0.00	60.10	2	4,684	0.04%
2022/03/07	5	61.60	0	0.00	61.30	5	4,676	0.11%
2022/03/04	0	0.00	2	63.90	63.40	-2	4,664	-0.04%
2022/03/02	0	0.00	6	63.90	64.00	-6	4,661	-0.13%
2022/02/25	1	62.60	1	63.60	63.30	0	4,650	0.00%
2022/02/24	4	64.10	0	0.00	62.90	4	4,644	0.09%
2022/02/22	4	65.75	0	0.00	65.40	4	4,629	0.09%
2022/02/21	2	66.20	0	0.00	66.60	2	4,621	0.04%
2022/02/17	0	0.00	1	66.70	66.50	-1	4,636	-0.02%
2022/02/16	1	67.40	0	0.00	67.00	1	4,634	0.02%
2022/02/15	0	0.00	1	67.40	67.00	-1	4,622	-0.02%
2022/02/14	0	0.00	1	65.70	65.80	-1	4,593	-0.02%
2022/02/11	1	66.80	0	0.00	67.00	1	4,581	0.02%
2022/02/10	0	0.00	5	66.80	67.10	-5	4,574	-0.11%
2022/02/09	5	67.60	0	67.10	67.20	5	4,552	0.11%
2022/02/07	3	65.80	0	0.00	65.90	3	4,487	0.07%
2022/01/26	1	65.30	2	64.45	64.30	-1	4,464	-0.02%
2022/01/25	5	64.72	6	64.85	64.90	-1	4,440	-0.02%
2022/01/24	4	66.58	1	67.30	65.20	3	4,413	0.07%
2022/01/21	1	67.28	4	67.15	67.30	-3	4,311	-0.07%
2022/01/19	1	65.80	1	65.70	65.40	0	4,162	0.00%
2022/01/18	2	65.65	2	65.10	64.70	0	4,070	0.00%
2022/01/17	0	0.00	2	63.70	64.00	-2	4,028	-0.05%
2022/01/14	0	0.00	0	63.80	64.30	0	4,008	0.00%
2022/01/13	0	0.00	1	64.20	64.90	-1	3,980	-0.03%
2022/01/11	2	64.25	40	66.22	64.80	-38	3,899	-0.97%
2022/01/07	89	72.14	41	71.83	70.10	48	3,661	1.31%
2022/01/06	3	70.40	4	70.18	69.70	-1	3,361	-0.03%
2022/01/04	7	68.86	7	69.46	68.40	0	3,178	0.00%
2022/01/03	7	72.00	6	70.50	70.50	1	3,112	0.03%
2021/12/30	8	70.31	6	70.93	70.50	2	2,984	0.07%
2021/12/28	4	66.90	4	67.15	67.10	0	2,704	0.00%
2021/12/27	2	66.10	3	66.30	66.40	-1	2,682	-0.04%
2021/12/24	1	66.80	2.2	68.07	66.80	-1.2	2,644	-0.04%
2021/12/23	1	68.40	0	0.00	68.30	1	2,567	0.04%
2021/12/22	2	69.05	1	69.00	69.10	1	2,496	0.04%
2021/12/21	11	70.13	8.2	69.54	68.60	2.9	2,412	0.12%
2021/12/20	7	71.30	16	71.30	70.40	-9	2,188	-0.41%
2021/12/17	18	70.70	16	70.72	71.10	2	1,816	0.11%
2021/12/16	19.1	68.94	15	68.64	68.80	4.1	1,375	0.30%
2021/12/15	20.2	67.75	17	66.97	66.80	3.2	1,098	0.29%
2021/12/14	11	66.52	15.1	65.83	64.70	-4	813	-0.50%
2021/12/13	0	0.00	1.3	64.06	64.70	-1.3	640	-0.20%
2021/12/10	2	63.40	0	0.00	63.40	2	578	0.35%
2021/12/07	0	61.90	0	0.00	62.60	0	488	0.00%
2021/11/29	0	0.00	10	59.00	59.00	-10	427	-2.34%
2021/11/16	10	60.83	1	60.70	60.50	9	456	1.97%
2021/11/03	1	59.30	0	0.00	59.30	1	483	0.21%
2021/11/02	5	58.20	0	0.00	58.10	5	475	1.05%
2021/10/29	0	0.00	1	57.70	57.70	-1	474	-0.21%
2021/10/25	0	0.00	0.1	56.30	56.00	-0.1	485	-0.02%
2021/10/13	1	56.00	0	0.00	55.30	1	580	0.17%
2021/10/05	0	0.00	2	54.30	54.40	-2	662	-0.30%
2021/09/15	1	56.80	0	0.00	56.70	1	763	0.13%
2021/09/03	5	59.30	0	0.00	59.50	5	887	0.56%
2021/08/30	5	59.80	0	0.00	59.50	5	1,034	0.48%
2021/08/27	0	0.00	11	59.60	59.70	-11	1,051	-1.05%
2021/08/26	0	0.00	4	59.40	59.30	-4	1,068	-0.37%
2021/08/23	10	61.90	0	0.00	62.00	10	1,074	0.93%
2021/08/19	1	60.70	0	0.00	60.20	1	1,132	0.09%
2021/08/18	1	60.70	0	0.00	61.50	1	1,184	0.08%
2021/08/16	1	63.10	5	61.32	61.60	-4	1,295	-0.31%
2021/08/06	1	64.00	1	63.80	64.00	0	2,014	0.00%
2021/08/05	0	0.00	7	63.40	63.40	-7	2,023	-0.35%
2021/08/04	0	0.00	1.1	63.82	63.70	-1.1	2,046	-0.05%
2021/08/03	0	0.00	0.1	63.90	63.80	-0.1	2,059	0.00%
2021/07/30	1	64.20	0	0.00	63.70	1	2,075	0.05%
2021/07/28	4	64.00	1	64.40	64.00	3	2,076	0.14%
2021/07/19	0	0.00	1	64.90	64.60	-1	2,054	-0.05%
2021/07/16	12	65.67	8	65.10	65.10	4	2,065	0.19%
2021/07/14	5	64.20	0	0.00	64.20	5	2,013	0.25%
2021/07/08	0.3	63.70	0	0.00	63.60	0.3	2,024	0.01%
2021/07/06	1	64.30	0	0.00	64.20	1	2,028	0.05%
2021/07/05	5	64.80	0	0.00	64.70	5	2,030	0.25%
2021/07/02	3	64.90	2	64.55	64.40	1	2,031	0.05%
2021/06/29	0	0.00	1	63.80	63.60	-1	2,019	-0.05%
2021/06/24	1	64.60	0	0.00	64.50	1	2,060	0.05%
2021/06/22	6	65.03	3	63.70	64.20	3	2,052	0.15%
2021/06/21	1	63.10	0	0.00	62.90	1	1,997	0.05%
2021/06/10	0	0.00	6	64.07	63.90	-6	2,039	-0.29%
2021/06/09	5	65.10	0	0.00	65.00	5	2,014	0.25%
2021/06/07	7	64.97	3	65.60	65.80	4	1,965	0.20%
2021/06/03	0	0.00	0.2	63.50	63.30	-0.2	1,890	-0.01%
2021/06/02	0	0.00	3	64.00	63.80	-3	1,873	-0.16%
2021/05/28	2.2	64.65	0	0.00	64.30	2.2	1,839	0.12%
2021/05/27	1	64.90	9	64.81	64.20	-8	1,827	-0.44%
2021/05/26	2	66.10	0	0.00	65.60	2	1,783	0.11%
2021/05/25	0	0.00	3	66.07	66.60	-3	1,733	-0.17%
2021/05/24	13	67.28	8	67.05	66.10	5	1,688	0.30%
2021/05/21	5	67.00	5	66.50	66.90	0	1,624	0.00%
2021/05/20	5.3	66.65	1	66.10	66.90	4.3	1,554	0.28%
2021/05/19	1	66.80	17	65.75	65.50	-16	1,480	-1.08%
2021/05/18	29	66.58	34	65.73	66.70	-5	1,390	-0.36%
2021/05/17	27	66.46	1	65.20	66.60	26	1,106	2.35%
2021/05/14	1	60.60	0	0.00	60.60	1	920	0.11%
2021/05/13	1	61.30	0	0.00	60.90	1	914	0.11%
2021/05/12	3	59.93	3	59.43	60.20	0	904	0.00%
2021/05/11	1	62.60	0	0.00	62.20	1	883	0.11%
2021/05/06	0	0.00	0.1	62.50	62.40	-0.1	882	-0.01%
2021/04/22	0	0.00	2	65.50	64.70	-2	975	-0.20%
2021/04/21	0	0.00	4	65.85	65.80	-4	971	-0.41%
2021/04/20	0	0.00	1	65.90	65.90	-1	984	-0.10%
2021/04/19	0	0.00	2	66.15	66.20	-2	1,020	-0.20%
2021/04/16	0	0.00	3	65.83	66.00	-3	1,057	-0.28%
2021/04/14	3	64.80	0	0.00	64.30	3	1,126	0.27%
2021/04/13	2	65.20	30	65.10	65.00	-28	1,181	-2.37%
2021/04/12	4	65.20	0	0.00	65.10	4	1,262	0.32%
2021/04/08	1	65.80	0	0.00	65.60	1	1,411	0.07%
2021/04/07	0	0.00	4	65.55	65.60	-4	1,694	-0.24%
2021/04/06	1	65.80	0	0.00	65.80	1	1,716	0.06%
2021/04/01	2	66.30	0	0.00	66.50	2	1,703	0.12%
2021/03/31	2	66.55	0	0.00	66.60	2	1,689	0.12%
2021/03/30	0	0.00	1	65.80	65.80	-1	1,657	-0.06%
2021/03/24	1	65.40	0	0.00	65.20	1	1,630	0.06%
2021/03/22	0	0.00	3	65.53	65.60	-3	1,611	-0.19%
2021/03/17	3	65.27	4	64.98	65.00	-1	1,606	-0.06%
2021/03/16	2	64.80	3	64.90	64.50	-1	1,628	-0.06%
2021/03/12	0	0.00	1	64.10	64.30	-1	1,630	-0.06%
2021/03/10	3	63.80	0	0.00	64.00	3	1,665	0.18%
2021/03/08	0	0.00	2	62.95	62.80	-2	1,740	-0.11%
2021/03/04	2	62.70	0	0.00	62.40	2	1,757	0.11%
2021/03/02	0	0.00	3	63.47	62.60	-3	1,776	-0.17%
2021/02/26	0	0.00	52	63.00	63.00	-52	1,782	-2.92%
2021/02/25	1	63.50	8	63.50	63.40	-7	1,802	-0.39%
2021/02/23	2	64.20	2	64.20	64.30	0	1,917	0.00%
2021/02/18	0	0.00	1	63.90	64.00	-1	1,960	-0.05%
2021/02/17	0	0.00	5	63.90	63.90	-5	1,951	-0.26%
2021/02/05	7	63.09	0	0.00	63.40	7	1,948	0.36%
2021/02/03	0	0.00	1	63.20	62.80	-1	1,965	-0.05%
2021/01/28	0	0.00	2	64.60	64.50	-2	1,957	-0.10%
2021/01/25	0	0.00	8	65.95	66.30	-8	1,938	-0.41%
2021/01/22	1	64.90	6	65.10	65.40	-5	1,922	-0.26%
2021/01/21	1	64.30	0	0.00	64.30	1	1,906	0.05%
2021/01/20	4	65.25	4	65.00	64.70	0	1,889	0.00%
2021/01/19	1	67.10	1	66.30	66.10	0	1,872	0.00%
2021/01/18	9	65.91	10	66.24	66.70	-1	1,858	-0.05%
2021/01/15	9	65.70	7	65.80	65.30	2	1,830	0.11%
2021/01/14	3	66.57	1	66.80	66.70	2	1,811	0.11%
2021/01/13	22	65.85	0	0.00	66.00	22	1,803	1.22%
2021/01/12	7	65.96	1	66.90	65.50	6	1,783	0.34%
2021/01/11	19	67.90	16	67.38	67.10	3	1,742	0.17%
2021/01/08	2	68.45	1	68.20	68.60	1	1,694	0.06%
2021/01/07	3	69.60	11	69.31	69.20	-8	1,635	-0.49%
2021/01/06	17	71.02	6	69.38	69.40	11	1,609	0.68%
2021/01/05	19	71.51	11	71.60	71.30	8	1,542	0.52%
2021/01/04	7	70.60	3	69.73	70.80	4	1,453	0.28%
2020/12/31	0	0.00	3	70.87	69.90	-3	1,401	-0.21%
2020/12/30	35	70.59	22	70.16	70.10	13	1,287	1.01%
2020/12/29	3	65.87	8	65.40	66.20	-5	997	-0.50%
2020/12/22	1	63.50	0	0.00	63.30	1	975	0.10%
2020/12/17	1	64.50	0	0.00	64.50	1	992	0.10%
2020/12/14	1	64.50	2	63.30	64.80	-1	1,044	-0.10%
2020/12/11	2	63.50	0	0.00	63.70	2	1,055	0.19%
2020/12/10	6	64.92	0	0.00	64.70	6	1,041	0.58%
2020/12/09	0	0.00	1	67.20	67.10	-1	1,009	-0.10%
2020/12/08	1	67.60	0	0.00	67.20	1	1,011	0.10%
2020/12/04	0	0.00	1	67.90	68.10	-1	995	-0.10%
2020/12/03	0	0.00	1	68.30	67.60	-1	976	-0.10%
2020/12/02	0	0.00	4	67.23	67.50	-4	932	-0.43%
2020/12/01	2	65.80	0	0.00	65.70	2	914	0.22%
2020/11/30	1	66.40	0	0.00	66.10	1	913	0.11%
2020/11/27	1	66.90	1	66.80	66.90	0	913	0.00%
2020/11/26	1	66.90	1	66.80	66.90	0	925	0.00%
2020/11/25	0	66.50	3	65.50	65.50	-3	913	-0.33%
2020/11/24	1	65.90	2	66.15	65.40	-1	912	-0.11%
2020/11/23	2	68.00	0	0.00	66.80	2	897	0.22%
2020/11/20	6	66.90	15	67.01	67.10	-9	895	-1.01%
2020/11/19	2	64.75	1.3	65.41	65.40	0.7	843	0.08%
2020/11/18	0	0.00	1	63.70	63.50	-1	812	-0.12%
2020/11/17	0	0.00	1	62.70	63.00	-1	822	-0.12%
2020/11/13	0.3	63.00	7	63.14	63.00	-6.7	937	-0.71%
2020/11/12	1	63.30	0	0.00	62.40	1	982	0.10%
2020/11/11	0	0.00	4	61.90	61.80	-4	1,003	-0.40%
2020/11/09	2	61.80	0	0.00	61.80	2	1,054	0.19%
2020/11/05	0	0.00	2	61.90	61.90	-2	1,073	-0.19%
2020/11/03	2	60.70	0	0.00	60.40	2	1,090	0.18%
2020/10/26	1	62.40	0	0.00	62.30	1	1,239	0.08%
2020/10/21	5	62.10	10	62.70	62.80	-5	1,321	-0.38%
2020/09/30	5	62.90	0	0.00	62.60	5	1,897	0.26%
2020/09/25	1	64.60	0	0.00	62.20	1	2,290	0.04%
2020/09/24	1	64.60	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%
2020/09/17	0	0.00	1	67.70	67.90	-1	2,913	-0.03%
2020/09/16	0	0.00	1	67.50	67.50	-1	2,937	-0.03%
2020/09/11	1	65.60	0	0.00	65.60	1	3,323	0.03%
2020/09/07	3	66.93	0	0.00	66.60	3	3,480	0.09%
2020/09/04	2	65.75	0	0.00	67.40	2	3,543	0.06%
2020/09/01	1	66.70	0	0.00	66.80	1	3,727	0.03%
2020/08/31	2	68.25	0	0.00	67.70	2	3,730	0.05%
2020/08/28	0	0.00	1	68.00	68.00	-1	3,784	-0.03%
2020/08/27	5	68.40	1	68.30	68.60	4	3,988	0.10%
2020/08/26	5	70.70	9	69.30	68.80	-4	4,086	-0.10%
2020/08/25	2	69.50	0	0.00	69.60	2	4,086	0.05%
2020/08/24	5	66.80	0	0.00	66.80	5	4,102	0.12%
2020/08/20	9	64.34	4	69.50	63.90	5	4,228	0.12%
2020/08/19	0	0.00	1	70.60	69.80	-1	4,160	-0.02%
2020/08/18	0	0.00	2	71.50	71.40	-2	4,154	-0.05%
2020/08/17	5	70.90	9	71.00	71.20	-4	4,136	-0.10%
2020/08/14	0	0.00	4	69.85	69.90	-4	4,155	-0.10%
2020/08/13	4	70.70	2	69.70	69.70	2	4,194	0.05%
2020/08/10	0	0.00	1	69.40	68.60	-1	4,306	-0.02%
2020/08/07	0	0.00	1	69.20	69.20	-1	4,371	-0.02%
2020/08/03	0	0.00	6	67.70	68.10	-6	4,519	-0.13%
2020/07/31	2	66.50	0	0.00	66.60	2	4,653	0.04%
2020/07/30	2	67.80	0	0.00	67.60	2	4,744	0.04%
2020/07/28	1	66.30	2	66.85	66.40	-1	4,731	-0.02%
2020/07/27	0	0.00	2	66.95	66.30	-2	4,713	-0.04%
2020/07/24	8	67.68	4	66.90	66.50	4	4,702	0.09%
2020/07/23	4	69.90	3	69.70	69.50	1	4,661	0.02%
2020/07/22	1	70.70	1	71.00	70.40	0	4,667	0.00%
2020/07/21	2	69.95	0	0.00	70.50	2	4,689	0.04%
2020/07/20	1	69.00	2	68.90	68.80	-1	4,672	-0.02%
2020/07/17	2	74.30	3	75.00	73.30	-1	4,663	-0.02%
2020/07/16	2	74.20	0	0.00	74.30	2	4,623	0.04%
2020/07/14	2	75.50	0	0.00	74.50	2	4,613	0.04%
2020/07/13	1	75.00	0	0.00	76.60	1	4,602	0.02%
2020/07/10	4	75.78	1	73.50	73.50	3	4,566	0.07%
2020/07/09	5	76.34	4	77.38	76.20	1	4,497	0.02%
2020/07/08	2	78.30	3	78.63	78.20	-1	4,419	-0.02%
2020/07/07	8	78.13	1	78.40	78.00	7	4,417	0.16%
2020/07/06	11	80.83	2	80.30	80.70	9	4,331	0.21%
2020/07/03	1	76.30	0	0.00	76.50	1	4,153	0.02%
2020/07/02	4	74.93	5	74.98	75.50	-1	4,088	-0.02%
2020/07/01	6	74.67	1	74.70	74.20	5	4,022	0.12%
2020/06/30	5	73.34	6	73.58	73.60	-1	3,903	-0.03%
2020/06/29	0	0.00	1	69.90	70.20	-1	3,721	-0.03%
2020/06/24	9	70.38	10	69.82	69.70	-1	3,703	-0.03%
2020/06/23	4	69.00	3	68.50	68.20	1	3,621	0.03%
2020/06/22	0	0.00	6	68.87	67.80	-6	3,592	-0.17%
2020/06/19	13	69.23	6	69.55	68.90	7	3,544	0.20%
2020/06/18	27	66.59	26	66.33	67.50	1	3,367	0.03%
2020/06/17	0	0.00	2	64.70	65.20	-2	3,229	-0.06%
2020/06/16	5	65.00	6	64.88	64.80	-1	3,239	-0.03%
2020/06/15	2	63.65	1	62.80	64.20	1	3,250	0.03%
2020/06/12	6	62.93	4	62.35	63.00	2	3,217	0.06%
2020/06/11	5	63.76	16	64.67	63.40	-11	3,183	-0.35%
2020/06/10	14	65.97	8	65.99	66.00	6	3,142	0.19%
2020/06/09	4	65.10	4	64.50	64.30	0	3,041	0.00%
2020/06/08	2	64.40	1	64.20	64.20	1	3,047	0.03%
2020/06/05	0	0.00	5	64.04	64.20	-5	3,031	-0.16%
2020/06/04	1	63.90	0.3	63.80	63.60	0.7	3,030	0.02%
2020/06/03	10	65.91	60	66.08	64.50	-50	2,990	-1.67%
2020/06/02	28	64.58	2	64.85	65.30	26	2,782	0.93%
2020/05/29	1	63.20	4	62.45	62.30	-3	2,655	-0.11%
2020/05/28	16	63.64	7	64.13	61.80	9	2,616	0.34%
2020/05/27	2	61.80	1	61.90	61.50	1	2,490	0.04%
2020/05/25	7	62.00	0	0.00	62.00	7	2,482	0.28%
2020/05/22	0	0.00	1	62.20	61.00	-1	2,467	-0.04%
2020/05/21	4	63.18	7	62.77	62.60	-3	2,445	-0.12%
2020/05/20	4	62.43	0	0.00	62.50	4	2,388	0.17%
2020/05/19	9	62.21	1	62.40	61.50	8	2,340	0.34%
2020/05/18	3	62.57	3	62.00	61.80	0	2,313	0.00%
2020/05/15	2	60.85	1	60.70	61.10	1	2,245	0.04%
2020/05/14	1	62.00	3	60.90	59.70	-2	2,213	-0.09%
2020/05/13	21	62.69	20	62.20	61.50	1	2,209	0.05%
2020/05/12	1	61.20	0	0.00	61.20	1	2,145	0.05%
2020/05/11	4	60.18	0	0.00	60.40	4	2,131	0.19%
2020/05/08	0	0.00	1	61.00	60.40	-1	2,139	-0.05%
2020/05/07	7	61.31	9	61.16	61.80	-2	2,069	-0.10%
2020/05/06	2	57.10	12	57.69	58.10	-10	1,943	-0.51%
2020/05/05	3.3	53.09	4	53.65	52.90	-0.7	1,834	-0.04%
2020/04/27	4	52.90	4	52.80	52.70	0	1,863	0.00%
2020/04/24	10	52.74	6	52.87	52.70	4	1,842	0.22%
2020/04/23	0	0.00	2	52.40	51.70	-2	1,808	-0.11%
2020/04/22	2	49.55	3	50.73	51.50	-1	1,805	-0.06%
2020/04/21	6	52.77	0	0.00	51.50	6	1,794	0.33%
2020/04/17	1	54.00	0	0.00	53.00	1	1,762	0.06%
2020/04/16	2	53.40	0	0.00	53.60	2	1,752	0.11%
2020/04/15	1	53.00	0	0.00	52.20	1	1,720	0.06%
2020/04/14	1	52.20	1	52.20	52.20	0	1,712	0.00%
2020/04/13	1	51.00	1	51.70	51.00	0	1,698	0.00%
2020/04/08	0	0.00	10	49.50	49.80	-10	1,617	-0.62%
2020/04/06	3	47.40	4	48.55	49.35	-1	1,612	-0.06%
2020/03/30	1	46.00	2	44.98	45.85	-1	1,633	-0.06%
2020/03/27	12	45.37	1	45.50	44.50	11	1,597	0.69%
2020/03/25	0	0.00	1	42.25	41.65	-1	1,562	-0.06%
2020/03/24	1	40.55	0	0.00	40.40	1	1,565	0.06%
2020/03/19	0	0.00	4	38.35	39.50	-4	1,500	-0.27%
2020/03/18	1	43.25	0	0.00	41.20	1	1,457	0.07%
2020/03/17	0	0.00	2	44.00	43.00	-2	1,447	-0.14%
2020/03/16	5	45.47	2	45.35	45.00	3	1,425	0.21%
2020/03/13	1	43.95	1	44.50	44.50	0	1,401	0.00%
2020/03/12	1	51.30	0	0.00	48.60	1	1,351	0.07%
2020/03/09	3	57.00	0	0.00	55.30	3	1,285	0.23%
2020/02/24	0	57.80	0	0.00	57.80	0	1,237	0.00%
2020/02/13	0	0.00	1	57.80	58.40	-1	1,121	-0.09%
2020/02/11	9	57.02	9	57.00	58.20	0	1,077	0.00%
2020/02/07	1	53.70	1	53.80	53.40	0	1,035	0.00%
2020/02/06	0	0.00	1	52.30	52.00	-1	1,005	-0.10%
2020/01/30	2	57.30	2	57.75	55.60	0	961	0.00%
2020/01/02	10	60.90	10	60.70	60.50	0	902	0.00%
2019/12/30	0	0.00	2	59.60	59.20	-2	839	-0.24%
2019/12/27	0	0.00	1	60.10	59.60	-1	833	-0.12%
2019/12/25	0	0.00	1	60.10	60.10	-1	828	-0.12%
2019/12/24	2	58.70	0	0.00	58.70	2	786	0.25%
2019/12/20	0	0.00	2	59.00	59.20	-2	788	-0.25%
2019/12/19	1	58.80	2	58.80	58.80	-1	787	-0.13%
2019/12/17	2	57.30	0	0.00	57.30	2	771	0.26%
2019/12/13	2	57.15	0	0.00	57.10	2	767	0.26%
2019/12/03	1	58.30	0	0.00	58.00	1	781	0.13%
2019/12/02	1	57.40	0	0.00	57.70	1	789	0.13%
2019/11/29	0	0.00	1	58.70	58.80	-1	783	-0.13%
2019/11/28	1	58.70	0	0.00	58.60	1	807	0.12%
2019/11/27	1	59.90	0	0.00	59.40	1	800	0.12%
2019/11/05	0	0.00	1	58.50	58.40	-1	830	-0.12%
2019/11/01	0	0.00	1	58.80	59.00	-1	854	-0.12%
2019/10/23	0	0.00	2	58.90	58.60	-2	882	-0.23%
2019/10/21	1	59.80	0	0.00	59.80	1	887	0.11%
2019/10/18	2	59.95	2	59.80	59.90	0	893	0.00%
2019/09/25	5	59.68	5	60.00	59.30	0	1,179	0.00%
2019/09/24	1	58.50	0	0.00	59.60	1	1,189	0.08%
2019/08/27	0	0.00	5	60.50	60.70	-5	1,708	-0.29%
2019/08/15	0	0.00	1	61.70	61.20	-1	1,779	-0.06%
2019/08/12	2	63.70	0	0.00	63.70	2	1,753	0.11%
2019/08/05	4	65.50	0	0.00	63.80	4	1,886	0.21%
2019/08/02	4	65.70	0	0.00	65.80	4	1,979	0.20%
2019/07/26	0	0.00	1	69.30	68.20	-1	2,181	-0.05%
2019/07/25	0	0.00	8	68.80	68.90	-8	2,228	-0.36%
2019/07/22	1	68.70	1	68.70	68.40	0	2,215	0.00%
2019/07/11	8	66.35	0	0.00	67.00	8	2,128	0.38%
2019/07/10	0	0.00	2	67.90	68.00	-2	2,090	-0.10%
2019/07/08	0	0.00	5	69.70	69.80	-5	2,032	-0.25%
2019/07/05	1	68.40	0	0.00	68.60	1	2,008	0.05%
2019/07/01	2	66.90	0	0.00	67.00	2	2,005	0.10%
2019/06/27	3	66.53	0	0.00	66.80	3	1,987	0.15%
2019/06/25	2	67.95	0	0.00	67.70	2	1,965	0.10%
2019/06/21	0	0.00	1	73.30	73.40	-1	1,889	-0.05%
2019/06/20	1	73.00	0	0.00	73.20	1	1,840	0.05%
2019/06/19	0	0.00	1	72.30	72.40	-1	1,868	-0.05%
2019/06/18	1	71.30	0	0.00	71.80	1	2,009	0.05%
2019/06/17	0	0.00	7	69.77	70.50	-7	1,990	-0.35%
2019/06/13	1	68.80	0	0.00	68.80	1	1,967	0.05%
2019/06/12	1	66.60	0	0.00	69.70	1	1,949	0.05%
2019/06/11	0	0.00	1	67.80	67.70	-1	1,919	-0.05%
2019/06/10	1	68.30	0	0.00	68.00	1	1,937	0.05%
2019/06/05	1	66.50	0	0.00	66.10	1	2,015	0.05%
2019/06/04	2	68.20	0	0.00	67.70	2	2,164	0.09%
2019/06/03	1	68.10	0	0.00	68.20	1	2,183	0.05%
2019/05/31	0	0.00	3	68.70	68.60	-3	2,187	-0.14%
2019/05/30	4	68.68	3	68.43	68.90	1	2,231	0.04%
2019/05/29	3	68.10	0	0.00	67.60	3	2,294	0.13%
2019/05/28	1	68.80	1	69.00	68.90	0	2,292	0.00%
2019/05/27	2	65.85	1	65.80	66.20	1	2,289	0.04%
2019/05/23	0	0.00	1	66.00	65.70	-1	2,299	-0.04%
2019/05/21	1	64.40	0	0.00	64.70	1	2,312	0.04%
2019/05/10	2	74.15	0	0.00	71.20	2	2,312	0.09%
2019/05/09	0	0.00	1	77.70	76.40	-1	2,228	-0.04%
2019/05/08	1	78.40	2	78.35	78.00	-1	2,178	-0.05%
2019/04/23	3	73.50	0	0.00	74.10	3	2,539	0.12%
2019/04/12	1	76.50	0	0.00	76.40	1	2,654	0.04%
2019/04/11	1	77.10	2	76.40	76.40	-1	2,660	-0.04%
2019/04/10	0	0.00	1	77.60	77.20	-1	2,656	-0.04%
2019/04/09	1	78.10	1	78.20	78.10	0	2,686	0.00%
2019/04/08	2	79.30	3	78.93	78.60	-1	2,744	-0.04%
2019/03/29	1	76.30	1	77.30	77.50	0	2,721	0.00%
2019/03/28	1	76.00	0	0.00	76.00	1	2,744	0.04%
2019/03/25	1	76.60	0	0.00	76.40	1	2,851	0.04%
2019/03/21	40	81.13	42	80.65	79.20	-2	2,870	-0.07%
2019/03/20	1	77.80	0	0.00	78.50	1	2,721	0.04%
2019/03/19	0	0.00	1	77.50	77.50	-1	2,731	-0.04%
2019/03/15	0	0.00	2	78.90	77.30	-2	2,810	-0.07%
2019/03/14	3	78.93	0	0.00	78.50	3	2,825	0.11%
2019/03/13	2	79.00	1	79.20	78.30	1	2,905	0.03%
2019/03/12	7	79.04	7	78.17	77.60	0	2,904	0.00%
2019/03/11	0	0.00	3	78.07	78.30	-3	2,904	-0.10%
2019/03/08	5	77.00	4	76.50	76.60	1	2,901	0.03%
2019/03/05	0	0.00	1	77.50	75.80	-1	2,873	-0.03%
2019/03/04	0	0.00	4	75.65	76.30	-4	2,850	-0.14%
2019/02/27	0	0.00	1	74.90	74.40	-1	2,825	-0.04%
2019/02/25	0	0.00	1	74.10	73.90	-1	2,855	-0.04%
2019/02/22	3	74.00	0	0.00	73.80	3	2,901	0.10%
2019/02/21	1	73.90	0	0.00	73.80	1	2,933	0.03%
2019/02/20	1	72.90	0	0.00	72.80	1	2,975	0.03%
2019/02/19	0	0.00	2	73.00	73.50	-2	3,012	-0.07%
2019/02/18	1	71.90	0.5	72.00	71.50	0.5	3,041	0.02%
2019/02/15	0	0.00	1	72.60	72.50	-1	3,085	-0.03%
2019/02/13	0	0.00	1	73.90	73.80	-1	3,155	-0.03%
2019/02/12	2	73.45	0	0.00	73.30	2	3,316	0.06%
2019/01/30	2	76.00	2	76.35	76.30	0	3,433	0.00%
2019/01/28	1	75.00	0	0.00	75.50	1	3,617	0.03%
2019/01/25	2	76.40	0	0.00	76.30	2	3,645	0.05%
2019/01/24	1	78.30	1	79.40	77.40	0	3,687	0.00%
2019/01/23	0	0.00	3	78.00	78.30	-3	3,698	-0.08%
2019/01/18	8	79.89	4	79.68	77.20	4	3,689	0.11%
2019/01/17	2	76.85	4	77.00	78.40	-2	3,472	-0.06%
2019/01/16	0	0.00	1	74.80	74.60	-1	3,375	-0.03%
2019/01/15	0	0.00	1	74.20	74.40	-1	3,390	-0.03%
2019/01/11	0	0.00	1	72.80	73.50	-1	3,444	-0.03%
2019/01/10	3	74.33	0	0.00	73.70	3	3,425	0.09%
2019/01/09	0	0.00	1	76.80	76.70	-1	3,393	-0.03%
2019/01/04	0	0.00	2	73.50	74.50	-2	3,456	-0.06%
2018/12/28	2	76.25	2	74.75	75.00	0	3,484	0.00%
2018/12/27	1	77.50	1	77.50	76.50	0	3,484	0.00%
2018/12/26	0	0.00	1	75.60	74.00	-1	3,427	-0.03%
2018/12/25	1	73.90	0	0.00	74.70	1	3,416	0.03%
2018/12/24	0	0.00	1	75.60	75.40	-1	3,407	-0.03%
2018/12/21	0	0.00	2	75.65	76.10	-2	3,426	-0.06%
2018/12/19	2	77.10	4	75.98	74.80	-2	3,462	-0.06%
2018/12/18	2	78.20	0	0.00	77.70	2	3,436	0.06%
2018/12/17	3	79.60	4	78.78	78.70	-1	3,408	-0.03%
2018/12/14	1	77.90	2	77.90	78.10	-1	3,350	-0.03%
2018/12/13	4	78.48	4	77.93	77.80	0	3,345	0.00%
2018/12/12	2	78.60	4	78.53	78.10	-2	3,326	-0.06%
2018/12/11	3	78.57	2	77.85	78.20	1	3,336	0.03%
2018/12/10	5	76.20	3	75.87	77.00	2	3,333	0.06%
2018/12/07	4	75.45	0	0.00	75.70	4	3,292	0.12%
2018/12/06	0	0.00	2	79.20	73.00	-2	3,261	-0.06%
2018/12/05	0	0.00	1	77.40	78.00	-1	3,165	-0.03%
2018/12/04	3	77.30	3	77.10	77.10	0	3,163	0.00%
2018/12/03	4	77.58	52	77.38	77.90	-48	3,156	-1.52%
2018/11/30	0	0.00	2	75.20	76.00	-2	3,114	-0.06%
2018/11/29	0	0.00	1	75.70	74.30	-1	3,089	-0.03%
2018/11/28	4	73.88	2	73.95	74.00	2	3,045	0.07%
2018/11/22	1	72.20	0	0.00	69.30	1	3,072	0.03%
2018/11/20	1	69.30	3	69.00	69.60	-2	2,999	-0.07%
2018/11/16	4	66.95	2	67.30	66.80	2	2,939	0.07%
2018/11/15	1	66.80	4	66.90	67.10	-3	2,920	-0.10%
2018/11/13	2	65.05	5	65.46	66.20	-3	2,870	-0.10%
2018/11/12	1	65.20	1	64.20	64.40	0	2,895	0.00%
2018/11/09	11	65.48	25	65.68	65.30	-14	2,911	-0.48%
2018/11/08	2	64.90	0	0.00	63.20	2	2,768	0.07%
2018/11/07	1	62.40	2	63.80	64.20	-1	2,763	-0.04%
2018/11/06	20	62.81	8	62.30	61.50	12	2,824	0.42%
2018/11/05	4	63.58	5	61.92	61.60	-1	3,068	-0.03%
2018/11/02	3	60.20	2	60.90	59.10	1	3,064	0.03%
2018/11/01	2	58.40	3	59.03	59.10	-1	3,096	-0.03%
2018/10/31	2	56.20	5	55.20	56.90	-3	3,100	-0.10%
2018/10/30	7	52.26	4	52.35	52.00	3	3,059	0.10%
2018/10/29	1	53.80	0	0.00	53.20	1	3,073	0.03%
2018/10/25	0	0.00	1	55.30	55.10	-1	3,081	-0.03%
2018/10/23	2	58.10	1	58.50	57.60	1	3,109	0.03%
2018/10/22	1	57.50	2	59.10	59.50	-1	3,102	-0.03%
2018/10/19	1	54.20	1	54.80	55.90	0	3,074	0.00%
2018/10/16	0	0.00	3	55.73	55.70	-3	3,129	-0.10%
2018/10/15	2	54.85	0	0.00	54.50	2	3,111	0.06%
2018/10/12	36	52.74	37	53.71	54.20	-1	3,089	-0.03%
2018/10/05	4	65.10	3	65.40	62.80	1	3,024	0.03%
2018/10/01	0	0.00	1	69.00	69.10	-1	3,091	-0.03%
2018/09/28	4	70.70	1	70.20	69.40	3	3,137	0.10%
2018/09/27	1	70.50	1	71.40	69.80	0	3,194	0.00%
2018/09/25	0	0.00	3	69.20	68.00	-3	3,177	-0.09%
2018/09/20	1	67.40	0	0.00	67.30	1	3,181	0.03%
2018/09/18	2	68.30	0	0.00	68.20	2	3,231	0.06%
2018/09/17	1	69.30	0	0.00	68.80	1	3,239	0.03%
2018/09/14	0	0.00	2	67.80	68.70	-2	3,239	-0.06%
2018/09/12	2	65.80	0	0.00	66.00	2	3,248	0.06%
2018/09/05	0	0.00	1	67.90	67.60	-1	4,069	-0.02%
2018/09/03	1	68.70	0	0.00	68.00	1	4,216	0.02%
2018/08/29	1	69.50	7	70.23	69.20	-6	4,462	-0.13%
2018/08/28	0	0.00	1	71.80	71.70	-1	4,382	-0.02%
2018/08/23	1	72.70	0	0.00	72.70	1	4,622	0.02%
2018/08/22	2	74.35	1	77.00	74.00	1	4,731	0.02%
2018/08/17	1	74.80	0	0.00	74.70	1	5,578	0.02%
2018/08/16	0	0.00	1	74.50	74.70	-1	5,763	-0.02%
2018/08/15	2	75.70	1	75.60	75.30	1	5,826	0.02%
2018/08/14	1	73.80	0	0.00	75.30	1	6,040	0.02%
2018/08/13	9	73.13	13	72.78	74.20	-4	6,279	-0.06%
2018/08/10	51	75.66	63	77.33	72.10	-12	6,857	-0.17%
2018/08/09	17	75.46	1	75.10	75.70	16	6,825	0.23%
2018/08/08	48	75.52	0	0.00	74.50	48	6,894	0.70%
2018/08/07	1	73.50	0	0.00	73.90	1	6,879	0.01%
2018/08/03	1	69.50	1	69.40	71.60	0	6,880	0.00%
2018/08/02	2	68.90	0	0.00	68.90	2	6,983	0.03%
2018/07/27	0	0.00	4	70.45	70.30	-4	7,055	-0.06%
2018/07/26	0	0.00	2	70.30	70.20	-2	7,211	-0.03%
2018/07/25	0	0.00	1	69.20	69.40	-1	7,276	-0.01%
2018/07/24	8	68.08	6	68.77	68.90	2	7,359	0.03%
2018/07/20	8	69.03	1	68.10	68.10	7	7,387	0.09%
2018/07/18	1	68.70	6	68.80	68.70	-5	7,475	-0.07%
2018/07/13	1	70.90	7	71.04	70.90	-6	7,530	-0.08%
2018/07/12	1	70.20	6	70.50	69.60	-5	7,555	-0.07%
2018/07/11	4	69.98	1	69.60	69.30	3	7,670	0.04%
2018/07/10	10	69.62	8	69.70	70.20	2	7,735	0.03%
2018/07/09	1	67.70	0	0.00	70.00	1	7,722	0.01%
2018/07/06	3	67.70	4	67.50	68.50	-1	7,741	-0.01%
2018/07/05	9	68.29	0	0.00	66.10	9	7,699	0.12%
2018/07/04	1	72.40	3	73.30	70.40	-2	7,711	-0.03%
2018/07/03	2	72.90	142	73.57	72.40	-140	7,721	-1.81%	大賣/鉅額交易
2018/07/02	3	75.33	0	0.00	75.00	3	7,740	0.04%
2018/06/29	1	76.10	2	76.60	77.30	-1	7,766	-0.01%
2018/06/28	3	75.57	0	0.00	75.20	3	7,827	0.04%
2018/06/27	147	77.91	9	78.52	76.30	138	7,895	1.75%	大買/鉅額交易
2018/06/26	2	75.40	2	75.30	77.00	0	7,873	0.00%
2018/06/25	2	75.10	0	0.00	76.30	2	7,899	0.03%
2018/06/20	3	74.90	5	76.10	75.30	-2	7,923	-0.03%
2018/06/19	0	0.00	4	78.78	77.50	-4	7,879	-0.05%
2018/06/15	0	0.00	4	79.35	79.30	-4	7,875	-0.05%
2018/06/14	48	82.43	52	82.28	79.00	-4	7,838	-0.05%
2018/06/13	14	80.22	16	82.61	82.70	-2	7,564	-0.03%
2018/06/12	0	0.00	3	77.90	77.70	-3	7,416	-0.04%
2018/06/11	4	77.55	1	78.10	77.70	3	7,395	0.04%
2018/06/08	2	78.80	0	0.00	79.30	2	7,358	0.03%
2018/06/07	3	80.70	6	79.63	79.00	-3	7,350	-0.04%
2018/06/06	9	79.80	5	79.74	81.00	4	7,473	0.05%
2018/06/04	29	78.75	18	78.70	77.90	11	7,364	0.15%
2018/06/01	1	77.40	2	77.40	77.50	-1	7,330	-0.01%
2018/05/31	8	78.80	12	78.50	76.60	-4	7,360	-0.05%
2018/05/30	12	78.43	7	77.90	78.30	5	7,275	0.07%
2018/05/29	3	79.27	1	79.80	77.70	2	7,266	0.03%
2018/05/28	6	82.53	15	82.75	80.70	-9	7,153	-0.13%
2018/05/25	18	82.21	9	82.83	82.00	9	6,946	0.13%
2018/05/24	16	79.23	16	79.09	78.90	0	6,501	0.00%
2018/05/23	7	77.83	29	77.52	77.70	-22	6,350	-0.35%
2018/05/22	33	77.44	40	77.04	77.80	-7	6,445	-0.11%
2018/05/21	26	78.25	18	78.73	76.00	8	6,596	0.12%
2018/05/18	104	77.86	107	78.04	77.00	-3	6,560	-0.05%	大買/大賣/
2018/05/17	3	73.33	11	73.62	75.00	-8	5,997	-0.13%
2018/05/16	43	67.57	30	68.14	68.20	13	5,804	0.22%
2018/05/15	1	66.30	1	66.00	65.30	0	5,714	0.00%
2018/05/14	13	64.80	5	65.08	64.30	8	5,849	0.14%
2018/05/11	5	65.74	3	66.00	65.30	2	5,881	0.03%
2018/05/10	2	64.55	1	66.30	65.30	1	5,889	0.02%
2018/05/04	4	62.53	0	0.00	61.30	4	6,015	0.07%
2018/05/03	0	0.00	2	65.20	62.50	-2	6,039	-0.03%
2018/05/02	1	66.20	1	64.20	64.40	0	6,126	0.00%
2018/04/30	0	0.00	4	65.60	65.60	-4	6,211	-0.06%
2018/04/26	3	60.50	0	0.00	59.70	3	6,375	0.05%
2018/04/25	0	0.00	1	61.70	61.90	-1	6,572	-0.02%
2018/04/24	1	61.40	2	61.75	60.90	-1	6,863	-0.01%
2018/04/19	1	64.60	0	0.00	65.00	1	7,113	0.01%
2018/04/17	0	0.00	2	62.30	62.70	-2	7,295	-0.03%
2018/04/16	4	69.23	2	69.45	68.60	2	7,952	0.03%
2018/04/12	0	0.00	8	71.30	71.20	-8	8,421	-0.09%
2018/04/11	1	74.10	0	0.00	73.40	1	8,610	0.01%
2018/04/10	1	74.50	4	75.48	73.00	-3	8,841	-0.03%
2018/04/03	0	0.00	5	75.60	77.60	-5	9,399	-0.05%
2018/04/02	11	76.46	6	77.08	75.20	5	9,485	0.05%
2018/03/31	4	78.80	2	79.80	77.80	2	9,577	0.02%
2018/03/30	7	77.41	5	77.60	77.90	2	9,588	0.02%
2018/03/29	0	0.00	5	75.20	75.40	-5	9,678	-0.05%
2018/03/27	3	76.90	0	0.00	75.50	3	10,046	0.03%
2018/03/26	0	0.00	2	74.50	75.40	-2	10,346	-0.02%
2018/03/21	1	76.00	10	75.20	75.00	-9	11,374	-0.08%
2018/03/20	3	76.73	0	0.00	76.20	3	11,874	0.03%
2018/03/19	10	77.47	3	78.13	77.60	7	12,290	0.06%
2018/03/16	5	77.40	5	78.74	77.10	0	12,824	0.00%
2018/03/15	1	75.40	2	75.15	74.60	-1	13,107	-0.01%
2018/03/14	6	74.82	5	75.00	74.50	1	13,477	0.01%
2018/03/13	0	0.00	1	74.20	74.00	-1	13,774	-0.01%
2018/03/12	2	75.35	5	75.72	74.30	-3	14,048	-0.02%
2018/03/09	2	71.30	5	71.10	71.10	-3	14,149	-0.02%
2018/03/08	2	70.20	5	70.50	70.80	-3	14,178	-0.02%
2018/03/06	5	70.46	15	70.78	70.30	-10	14,184	-0.07%
2018/03/05	5	70.46	2	72.30	70.70	3	14,144	0.02%
2018/03/02	14	72.81	15	73.07	72.10	-1	14,190	-0.01%
2018/03/01	15	71.40	9	71.77	72.00	6	14,156	0.04%
2018/02/27	5	72.10	7	72.29	71.10	-2	14,174	-0.01%
2018/02/26	4	72.30	3	72.30	71.30	1	14,159	0.01%
2018/02/23	24	72.62	2	73.00	72.30	22	14,191	0.16%
2018/02/22	42	70.64	44	70.94	71.30	-2	14,195	-0.01%
2018/02/21	26	73.46	17	73.85	71.10	9	14,417	0.06%
2018/02/12	12	77.50	12	77.90	74.90	0	14,270	0.00%
2018/02/09	17	76.84	9	78.28	80.70	8	14,139	0.06%
2018/02/08	3	79.90	4	82.70	79.80	-1	14,146	-0.01%
2018/02/07	8	84.05	10	84.53	82.10	-2	14,362	-0.01%
2018/02/06	32	82.85	22	82.98	82.60	10	14,472	0.07%
2018/02/05	8	80.58	14	82.02	86.40	-6	14,630	-0.04%
2018/02/02	7	83.74	5	83.90	83.50	2	14,973	0.01%
2018/02/01	7	83.57	9	83.63	83.50	-2	15,549	-0.01%
2018/01/31	10	82.43	7	82.93	83.10	3	15,887	0.02%
2018/01/30	7	84.87	9	85.83	83.50	-2	16,088	-0.01%
2018/01/29	3	86.70	2	87.25	87.70	1	15,949	0.01%
2018/01/26	9	86.60	9	87.37	86.70	0	15,963	0.00%
2018/01/25	33	88.84	24	90.73	86.70	9	16,193	0.06%
2018/01/24	1	88.20	12	88.33	89.00	-11	15,973	-0.07%
2018/01/23	16	86.71	15	87.43	87.30	1	15,877	0.01%
2018/01/22	15	86.87	12	87.73	86.50	3	15,761	0.02%
2018/01/19	37	85.75	32	86.54	86.50	5	15,617	0.03%
2018/01/18	13	85.00	17	85.40	85.30	-4	15,479	-0.03%
2018/01/17	4	82.03	3	82.47	81.80	1	15,219	0.01%
2018/01/16	22	80.44	24	81.08	81.90	-2	15,274	-0.01%
2018/01/15	6	82.50	7	82.70	82.80	-1	15,235	-0.01%
2018/01/12	4	82.25	5	82.94	82.10	-1	15,204	-0.01%
2018/01/11	39	81.95	40	82.29	81.50	-1	15,228	-0.01%
2018/01/10	93	83.27	90	82.83	83.00	3	15,164	0.02%
2018/01/09	4	90.30	3	86.43	85.00	1	14,413	0.01%
2018/01/08	16	95.84	17	95.39	94.20	-1	14,090	-0.01%
2018/01/05	15	94.91	20	95.30	93.90	-5	13,981	-0.04%
2018/01/04	8	90.96	9	91.77	92.30	-1	13,846	-0.01%
2018/01/03	26	91.45	27	93.27	89.70	-1	13,736	-0.01%
2018/01/02	2	92.15	2	87.50	92.70	0	13,457	0.00%