橘子 (6180)-元大-敦化券商分點個股進出

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
74.0
漲跌
▲1.8
漲幅
+2.49%
成交量
979張
產業
上櫃文化創意指數
500人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

橘子 (6180)籌碼相關－元大-敦化券商分點個股進出

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

元大-敦化券商分點個股進出
元大-敦化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
2024/04/15	0	73.30	0	0.00	73.10	0	1,275	0.00%
2024/04/11	0	0.00	0.7	74.50	75.30	-0.7	1,282	-0.05%
2024/04/10	0	0.00	1.1	75.38	75.30	-1.1	1,346	-0.08%
2024/04/09	0.1	73.58	0	0.00	73.10	0.1	1,375	0.01%
2024/04/08	0.1	73.16	0	0.00	73.30	0.1	1,376	0.01%
2024/04/03	0.5	73.40	0	0.00	73.20	0.5	1,379	0.04%
2024/03/29	1	72.70	0	0.00	72.80	1	1,374	0.07%
2024/03/13	0	0.00	28	76.53	76.40	-28	1,420	-1.97%
2024/03/12	0	0.00	30	76.92	76.90	-30	1,427	-2.10%
2024/03/08	0	0.00	0.3	74.00	73.10	-0.3	1,349	-0.02%
2024/03/07	1	73.70	2	73.95	73.80	-1	1,339	-0.07%
2024/03/04	0	0.00	1	70.70	70.90	-1	1,457	-0.07%
2024/02/29	0	70.50	0	0.00	70.90	0	1,464	0.00%
2024/02/27	1	70.00	0	0.00	69.60	1	1,460	0.07%
2024/02/26	10.1	70.20	0	0.00	70.20	10.1	1,455	0.69%
2024/02/23	0.1	70.96	0	0.00	70.00	0.1	1,453	0.01%
2024/02/22	0.1	70.80	0	0.00	70.50	0.1	1,455	0.00%
2024/02/21	1	70.50	0	0.00	70.50	1	1,455	0.07%
2024/02/20	1	71.19	0	0.00	70.40	1	1,453	0.07%
2024/02/19	11	71.44	0	0.00	71.90	11	1,440	0.76%
2024/02/01	7	76.40	20	79.20	77.80	-13	1,290	-1.01%
2024/01/31	0	0.00	1	78.20	77.30	-1	1,198	-0.08%
2024/01/04	5	74.70	5	76.50	74.80	0	943	0.00%
2024/01/02	0	0.00	1	74.10	74.00	-1	819	-0.12%
2023/12/26	0.1	72.55	0	0.00	72.50	0.1	793	0.01%
2023/12/25	0.1	72.70	0	0.00	72.80	0.1	789	0.01%
2023/12/22	0	73.50	0	0.00	73.30	0	781	0.00%
2023/12/21	0.8	73.38	0	0.00	73.20	0.8	767	0.11%
2023/12/15	0	0.00	3	75.80	75.00	-3	725	-0.41%
2023/12/07	0	0.00	1	75.30	75.40	-1	613	-0.16%
2023/12/06	1	74.00	0	0.00	73.70	1	595	0.17%
2023/11/30	2	76.00	2	76.50	76.80	0	462	0.00%
2023/11/13	0	0.00	4	70.00	69.00	-4	318	-1.26%
2023/11/06	0	0.00	2	69.30	69.30	-2	299	-0.67%
2023/10/18	0	0.00	1	65.20	65.20	-1	505	-0.20%
2023/10/16	1	65.30	0	0.00	65.10	1	535	0.19%
2023/09/11	0	0.00	1	66.50	66.50	-1	1,312	-0.08%
2023/08/10	0	0.00	57	66.27	66.40	-57	2,249	-2.53%
2023/08/02	0	0.00	1	70.10	70.00	-1	2,259	-0.04%
2023/07/28	1	76.20	114.1	76.28	76.80	-113.1	2,284	-4.95%	大賣/鉅額交易
2023/07/27	0	0.00	176	74.98	75.40	-176	2,277	-7.73%	大賣/鉅額交易
2023/07/25	0	0.00	1	74.90	74.90	-1	2,268	-0.04%
2023/07/24	1	73.60	2	74.10	73.70	-1	2,257	-0.04%
2023/07/21	0	0.00	1.1	77.22	77.40	-1.1	2,218	-0.05%
2023/07/20	0	0.00	1.1	77.51	77.70	-1.1	2,234	-0.05%
2023/07/19	0	0.00	0.3	77.80	77.20	-0.3	2,234	-0.01%
2023/07/18	3.2	78.32	0	0.00	78.10	3.2	2,240	0.14%
2023/07/17	0	0.00	0.1	79.10	78.90	-0.1	2,247	0.00%
2023/07/14	2.1	78.74	3	78.70	78.70	-0.9	2,241	-0.04%
2023/07/13	14	78.81	0.1	79.10	78.80	13.9	2,252	0.62%
2023/07/12	10.1	78.00	1.1	77.87	77.60	9	2,269	0.40%
2023/07/11	0	78.50	1	78.60	78.70	-1	2,272	-0.04%
2023/07/10	0	79.40	0	0.00	78.00	0	2,283	0.00%
2023/07/07	10	80.00	0.2	79.60	79.70	9.9	2,283	0.43%
2023/07/06	3.1	81.91	2.1	81.82	80.60	1	2,268	0.04%
2023/07/05	1	81.90	1.1	81.89	81.80	-0.1	2,230	0.00%
2023/07/04	21	80.43	0.1	80.90	80.40	20.9	2,212	0.95%
2023/07/03	0.1	80.70	3	80.40	80.70	-2.9	2,216	-0.13%
2023/06/30	0.2	82.45	0	0.00	81.90	0.2	2,199	0.01%
2023/06/28	25.3	82.33	22	81.97	82.30	3.3	2,201	0.15%
2023/06/27	21	85.46	24.6	85.89	83.30	-3.6	2,149	-0.17%
2023/06/26	12	81.45	1.1	83.27	82.50	10.9	1,945	0.56%
2023/06/21	11	81.04	0.1	81.30	81.30	10.9	1,919	0.57%
2023/06/20	30	82.15	0	0.00	81.40	30	1,938	1.55%
2023/06/19	0	0.00	0.1	81.40	81.30	-0.1	1,910	-0.01%
2023/06/16	1.4	80.44	0.1	80.80	80.50	1.3	1,926	0.07%
2023/06/15	0.1	79.60	0	0.00	79.10	0.1	1,916	0.01%
2023/06/14	0	0.00	1.1	79.78	79.90	-1.1	1,911	-0.06%
2023/06/13	0.1	80.40	0.1	80.60	80.40	0	1,947	0.00%
2023/06/12	1.1	80.27	10	80.77	80.30	-8.9	1,959	-0.46%
2023/06/09	2.1	81.41	7	81.70	81.70	-4.9	1,990	-0.25%
2023/06/08	14.1	82.35	12	84.57	82.20	2.1	2,065	0.10%
2023/06/07	5	84.70	0	0.00	83.80	5	2,133	0.23%
2023/06/06	15.2	83.24	0	0.00	84.00	15.2	2,149	0.70%
2023/06/05	2	84.45	3.1	84.84	84.70	-1.1	2,214	-0.05%
2023/06/02	21.3	83.26	24.5	82.79	83.60	-3.2	2,178	-0.15%
2023/06/01	14.1	81.21	13.6	81.24	81.70	0.5	2,047	0.02%
2023/05/31	0.2	76.00	0	77.10	77.80	0.2	1,812	0.01%
2023/05/30	0	75.50	0	0.00	75.10	0	1,769	0.00%
2023/05/29	0.2	75.10	0	0.00	75.50	0.2	1,780	0.01%
2023/05/26	8	73.60	0	0.00	73.60	8	1,772	0.45%
2023/05/25	4	74.00	0	0.00	73.90	4	1,788	0.22%
2023/05/22	0.2	74.40	0	0.00	74.10	0.2	2,053	0.01%
2023/05/09	15	73.86	0	0.00	73.20	15	2,837	0.53%
2023/05/08	5	75.10	0	0.00	75.10	5	2,859	0.17%
2023/05/04	1	74.10	0	0.00	74.20	1	2,906	0.03%
2023/05/03	1	73.00	0	0.00	74.20	1	2,966	0.03%
2023/04/25	1	71.00	0	0.00	70.30	1	3,309	0.03%
2023/04/21	1.1	72.27	0	0.00	71.20	1.1	3,337	0.03%
2023/04/20	0	73.00	0	0.00	72.80	0	3,343	0.00%
2023/04/18	3	74.17	1	73.60	73.50	2	3,451	0.06%
2023/04/17	58	74.83	17	75.00	74.70	41	3,682	1.11%
2023/04/10	0	0.00	1	73.10	73.10	-1	4,099	-0.02%
2023/04/07	0	73.00	0	0.00	73.40	0	4,112	0.00%
2023/04/06	0	0.00	3	72.70	72.40	-3	4,107	-0.07%
2023/03/30	1	72.90	0	0.00	72.90	1	4,087	0.02%
2023/03/29	0	0.00	1	73.50	73.70	-1	4,068	-0.02%
2023/03/28	4	72.90	9	72.53	72.20	-5	4,085	-0.12%
2023/03/27	0	0.00	6	73.35	73.00	-6	4,079	-0.15%
2023/03/23	2	73.20	21	73.00	72.40	-19	4,058	-0.47%
2023/03/22	1	73.70	0	0.00	73.50	1	4,037	0.02%
2023/03/21	11	73.57	0	0.00	73.30	11	4,038	0.27%
2023/03/20	1	74.50	0	0.00	74.20	1	4,020	0.02%
2023/03/17	0	74.80	3	74.57	74.10	-3	4,017	-0.07%
2023/03/16	12	73.92	5	73.70	73.90	7	4,008	0.18%
2023/03/15	4	75.63	0	0.00	75.40	4	3,976	0.10%
2023/03/14	11.1	75.90	0	0.00	75.80	11.1	4,021	0.28%
2023/03/13	50	76.85	22	75.58	78.60	28	3,978	0.70%
2023/03/10	1	79.27	0	0.00	79.20	1	3,888	0.03%
2023/03/09	46	88.02	0	0.00	87.90	46	3,800	1.21%
2023/03/08	15	86.95	9	89.50	87.60	6	3,853	0.16%
2023/03/07	15	84.97	6	84.73	85.90	9	3,739	0.24%
2023/03/06	1	83.70	3	84.90	85.10	-2	3,652	-0.05%
2023/03/03	1	82.80	1	82.10	83.50	0	3,624	0.00%
2023/03/02	1	82.80	1	82.00	81.70	0	3,605	0.00%
2023/02/22	10	80.10	0	0.00	80.00	10	3,605	0.28%
2023/02/21	6	82.23	1	82.40	82.50	5	3,568	0.14%
2023/02/20	43	77.62	1	77.30	80.60	42	3,480	1.21%
2023/02/16	0	0.00	0	83.00	82.20	0	3,319	0.00%
2023/02/15	2	81.80	0	0.00	83.20	2	3,252	0.06%
2023/02/14	7	83.82	12	87.97	82.80	-5	3,121	-0.16%
2023/02/10	8	89.71	7	90.30	89.50	1	2,862	0.03%
2023/02/08	1	85.80	1	89.50	90.10	0	2,747	0.00%
2023/02/07	0	0.00	1	82.50	83.50	-1	2,614	-0.04%
2023/02/06	4	81.70	6	82.27	81.70	-2	2,564	-0.08%
2023/02/03	2	81.90	2	82.10	81.90	0	2,514	0.00%
2023/02/02	1	81.60	0	81.90	81.90	1	2,467	0.04%
2023/01/30	7	76.61	15	77.04	79.50	-8	2,224	-0.36%
2023/01/17	1	73.70	2	73.75	73.80	-1	2,047	-0.05%
2023/01/16	9	71.33	1	72.00	72.30	8	1,975	0.40%
2023/01/10	1	73.00	0	0.00	72.30	1	1,865	0.05%
2023/01/09	10	72.80	0	0.00	72.90	10	1,834	0.55%
2023/01/06	10	72.94	10	72.17	73.00	0	1,800	0.00%
2023/01/05	29	72.52	43	71.93	72.60	-14	1,714	-0.82%
2023/01/04	0	0.00	2	70.70	71.20	-2	1,460	-0.14%
2023/01/03	73	70.30	72	70.59	70.10	1	1,397	0.07%
2022/12/30	0	0.00	2	69.55	69.90	-2	1,205	-0.17%
2022/12/29	38	68.73	38	68.37	67.50	0	1,092	0.00%
2022/12/20	3	65.33	2	67.40	65.20	1	908	0.11%
2022/12/06	0	69.00	2	69.25	68.10	-2	777	-0.26%
2022/12/05	0	0.00	6	67.40	67.40	-6	713	-0.84%
2022/11/30	2	65.55	4.3	64.61	66.90	-2.3	657	-0.35%
2022/11/21	14	60.69	12	62.00	60.60	2	513	0.39%
2022/11/17	0	0.00	1	60.30	60.70	-1	437	-0.23%
2022/11/04	0	0.00	0.2	57.38	56.90	-0.2	383	-0.06%
2022/10/20	0	0.00	1	52.50	52.70	-1	377	-0.27%
2022/10/19	0	54.00	0	0.00	53.30	0	379	0.01%
2022/10/17	0	52.00	0	0.00	52.60	0	385	0.01%
2022/10/13	0	55.00	1	54.00	53.00	-1	388	-0.25%
2022/10/12	1	55.40	0	0.00	55.50	1	378	0.26%
2022/10/11	0.1	56.72	0	0.00	55.80	0.1	379	0.03%
2022/10/04	0	0.00	0.3	58.30	58.60	-0.3	398	-0.09%
2022/09/28	0	55.50	0	0.00	55.20	0	462	0.01%
2022/09/27	0	0.00	2	55.40	55.90	-2	473	-0.42%
2022/09/23	0.1	57.55	1	57.70	56.90	-0.9	494	-0.19%
2022/09/22	2	57.20	10	56.69	56.90	-8	498	-1.60%
2022/09/21	0	0.00	2	57.20	57.20	-2	501	-0.40%
2022/09/19	0.2	57.70	0	0.00	57.40	0.2	507	0.03%
2022/09/16	0	57.90	0	0.00	57.40	0	513	0.01%
2022/08/31	1	60.50	0	0.00	60.60	1	649	0.15%
2022/08/29	0	0.00	3	60.10	60.00	-3	711	-0.42%
2022/08/26	0	0.00	5	60.50	60.50	-5	755	-0.66%
2022/08/23	3	60.60	0	0.00	60.60	3	778	0.39%
2022/08/22	0	0.00	3	61.20	61.10	-3	785	-0.38%
2022/08/18	0	0.00	5	61.80	61.70	-5	819	-0.61%
2022/08/15	0	0.00	0	61.50	61.70	0	873	-0.01%
2022/08/12	0	0.00	1	61.70	61.50	-1	889	-0.11%
2022/08/05	0	0.00	2	60.90	60.90	-2	912	-0.22%
2022/08/04	0	0.00	1	58.70	59.20	-1	907	-0.11%
2022/08/03	0	59.10	0	0.00	59.10	0	910	0.00%
2022/07/29	20	59.25	0	0.00	59.30	20	931	2.15%
2022/07/28	5	59.10	0	0.00	59.40	5	945	0.53%
2022/07/26	2	59.00	0	0.00	58.80	2	973	0.21%
2022/07/21	0	0.00	1	59.00	58.70	-1	978	-0.10%
2022/07/19	0	58.10	0	0.00	58.30	0	997	0.00%
2022/07/11	1	56.00	0	0.00	55.70	1	1,013	0.10%
2022/07/07	1	55.20	1	55.50	55.50	0	1,020	0.00%
2022/07/06	4	60.78	1	60.80	59.90	3	989	0.30%
2022/07/05	2	62.00	0	0.00	62.20	2	982	0.20%
2022/07/04	1	62.10	0	0.00	61.40	1	974	0.10%
2022/07/01	2	63.50	0	0.00	61.10	2	976	0.20%
2022/06/17	0	0.00	5	65.00	65.20	-5	1,047	-0.48%
2022/06/15	30	67.23	0	0.00	66.90	30	1,058	2.83%
2022/06/09	0	0.00	24	71.00	70.20	-24	1,109	-2.16%
2022/06/08	1	70.20	20	70.50	70.80	-19	1,156	-1.64%
2022/06/07	0	0.00	90	69.80	69.70	-90	1,127	-7.98%
2022/06/06	0	0.00	23	69.44	69.00	-23	1,104	-2.08%
2022/06/01	1	68.60	39	68.95	68.60	-38	1,083	-3.51%
2022/05/31	0	0.00	1	67.90	68.00	-1	1,072	-0.09%
2022/05/26	0	0.00	2	68.40	67.90	-2	1,070	-0.19%
2022/05/24	0	0.00	2	66.30	66.00	-2	1,027	-0.19%
2022/05/23	4	67.00	0	0.00	66.80	4	1,028	0.39%
2022/05/16	2	66.60	0	0.00	66.50	2	1,029	0.19%
2022/05/13	0	0.00	1	66.00	66.80	-1	1,055	-0.09%
2022/05/12	0	0.00	1	67.00	65.20	-1	1,060	-0.09%
2022/05/11	0	0.00	3	66.53	66.40	-3	1,065	-0.28%
2022/05/06	0	0.00	10	66.50	66.90	-10	1,143	-0.87%
2022/05/04	10	66.50	10	67.50	65.80	0	1,182	0.00%
2022/04/28	10	63.80	0	0.00	63.80	10	1,420	0.70%
2022/04/25	1	65.00	0	0.00	64.20	1	1,556	0.06%
2022/04/22	0	0.00	1	67.10	66.30	-1	1,557	-0.06%
2022/04/13	0	0.00	1	67.60	66.30	-1	2,279	-0.04%
2022/04/11	0	0.00	20	65.13	65.00	-20	2,389	-0.84%
2022/04/01	1	68.20	0	0.00	68.00	1	2,791	0.04%
2022/03/30	5	68.80	1	69.70	68.80	4	2,902	0.14%
2022/03/29	0	0.00	6	68.93	69.10	-6	2,960	-0.20%
2022/03/25	0	0.00	11	68.78	68.40	-11	3,229	-0.34%
2022/03/21	0	0.00	1	67.70	68.00	-1	4,523	-0.02%
2022/03/17	0	0.00	0	67.90	67.60	0	4,722	0.00%
2022/03/15	0	66.80	1	66.80	67.00	-1	4,740	-0.02%
2022/03/14	0	66.14	0.1	66.49	66.50	-0.1	4,721	0.00%
2022/03/11	0	66.00	0	0.00	66.00	0	4,752	0.00%
2022/03/10	1	62.00	1	62.60	62.50	0	4,681	0.00%
2022/03/09	0	61.00	0	61.20	61.60	0	4,681	0.00%
2022/03/08	0	61.60	0	0.00	60.10	0	4,684	0.00%
2022/03/02	1	64.30	0	0.00	64.00	1	4,661	0.02%
2022/03/01	1	63.70	0	0.00	64.30	1	4,656	0.02%
2022/02/25	0	0.00	1	63.40	63.30	-1	4,650	-0.02%
2022/02/24	1	64.10	2	62.75	62.90	-1	4,644	-0.02%
2022/02/23	2	65.30	1	65.20	65.00	1	4,628	0.02%
2022/02/22	1	66.80	0	0.00	65.40	1	4,629	0.02%
2022/02/21	0	0.00	1	66.00	66.60	-1	4,621	-0.02%
2022/02/17	1	66.30	0	0.00	66.50	1	4,636	0.02%
2022/02/16	1	67.00	0	0.00	67.00	1	4,634	0.02%
2022/02/15	0	67.50	0	0.00	67.00	0	4,622	0.00%
2022/02/14	0	0.00	3	65.83	65.80	-3	4,593	-0.07%
2022/02/11	0	0.00	5	66.80	67.00	-5	4,581	-0.11%
2022/02/10	0	0.00	16	67.90	67.10	-16	4,574	-0.35%
2022/02/09	1	67.20	1	67.60	67.20	0	4,552	0.00%
2022/02/08	0	0.00	2	66.45	66.80	-2	4,501	-0.04%
2022/02/07	0	0.00	4	66.00	65.90	-4	4,487	-0.09%
2022/01/24	3	66.43	1	65.20	65.20	2	4,413	0.05%
2022/01/21	0	0.00	6	67.08	67.30	-6	4,311	-0.14%
2022/01/19	6	65.87	11	65.81	65.40	-5	4,162	-0.12%
2022/01/18	8	65.06	6	65.98	64.70	2	4,070	0.05%
2022/01/17	1	63.40	1	64.00	64.00	0	4,028	0.00%
2022/01/13	0	0.00	1	64.10	64.90	-1	3,980	-0.03%
2022/01/12	0	0.00	3	64.80	65.00	-3	3,952	-0.08%
2022/01/11	7	65.83	0	0.00	64.80	7	3,899	0.18%
2022/01/10	11	68.36	3	67.60	67.60	8	3,778	0.21%
2022/01/07	2	71.75	4	71.68	70.10	-2	3,661	-0.05%
2022/01/06	3	70.53	4	70.23	69.70	-1	3,361	-0.03%
2022/01/05	1	69.40	2.1	69.40	69.40	-1.1	3,235	-0.03%
2022/01/04	1	69.00	0	0.00	68.40	1	3,178	0.03%
2022/01/03	10	70.70	11	70.68	70.50	-1	3,112	-0.03%
2021/12/30	36	70.86	12	71.39	70.50	24	2,984	0.80%
2021/12/29	0	0.00	2	68.70	69.00	-2	2,745	-0.07%
2021/12/27	1	65.90	5	66.10	66.40	-4	2,682	-0.15%
2021/12/24	12	67.18	0	0.00	66.80	12	2,644	0.45%
2021/12/23	17	68.30	0	0.00	68.30	17	2,567	0.66%
2021/12/22	0	0.00	5	68.84	69.10	-5	2,496	-0.20%
2021/12/21	2	68.80	1	69.50	68.60	1	2,412	0.04%
2021/12/20	22	72.46	31	72.49	70.40	-9	2,188	-0.41%
2021/12/17	40	70.14	36	70.41	71.10	4	1,816	0.22%
2021/12/16	5	68.02	5	68.70	68.80	0	1,375	0.00%
2021/12/15	7	66.67	6	67.83	66.80	1	1,098	0.09%
2021/12/14	21	66.81	23.8	65.18	64.70	-2.8	813	-0.34%
2021/12/13	2	64.30	6	64.20	64.70	-4	640	-0.62%
2021/12/10	0	0.00	1	62.90	63.40	-1	578	-0.17%
2021/12/07	5	61.90	2	62.00	62.60	3	488	0.61%
2021/11/30	2	59.21	2	59.60	60.00	0	427	0.01%
2021/11/19	0	0.00	5	61.38	61.10	-5	461	-1.08%
2021/11/18	1	61.00	5	61.02	60.90	-4	457	-0.87%
2021/11/17	0	0.00	0.1	60.70	60.60	-0.1	455	-0.01%
2021/11/16	0	0.00	16	60.66	60.50	-16	456	-3.51%
2021/11/15	0	0.00	9	59.18	59.10	-9	439	-2.05%
2021/11/11	0	0.00	10	58.80	58.50	-10	447	-2.23%
2021/11/09	0	0.00	5	58.64	58.60	-5	465	-1.08%
2021/11/08	4.1	58.03	1	58.30	58.20	3.1	464	0.66%
2021/11/05	3	58.33	0	0.00	58.60	3	471	0.64%
2021/11/04	4	58.80	10	59.20	59.20	-6	486	-1.23%
2021/11/03	0	0.00	5	59.14	59.30	-5	483	-1.04%
2021/11/02	3	58.27	2	58.85	58.10	1	475	0.21%
2021/11/01	0	0.00	3	58.30	59.00	-3	479	-0.63%
2021/10/29	0	0.00	2	57.45	57.70	-2	474	-0.42%
2021/10/28	0	0.00	5	57.00	57.20	-5	473	-1.06%
2021/10/27	1	56.10	0	0.00	56.40	1	471	0.21%
2021/10/26	0	0.00	21	56.23	56.30	-21	478	-4.39%
2021/10/25	1	56.00	0	0.00	56.00	1	485	0.21%
2021/10/22	1	56.21	11	56.29	56.40	-10	502	-1.98%
2021/10/21	0	0.00	2	56.70	56.70	-2	526	-0.38%
2021/10/15	6	55.80	2	56.10	55.70	4	561	0.71%
2021/10/13	2	55.50	0	0.00	55.30	2	580	0.34%
2021/10/08	2	55.70	0	0.00	57.30	2	648	0.31%
2021/10/05	1	54.60	0	0.00	54.40	1	662	0.15%
2021/10/04	1	55.50	0	0.00	55.10	1	663	0.15%
2021/10/01	0	0.00	1	56.00	55.60	-1	666	-0.15%
2021/09/30	1	57.20	0	0.00	57.20	1	670	0.15%
2021/09/29	1	56.60	0	0.00	56.50	1	676	0.15%
2021/09/28	3	57.10	0	0.00	57.00	3	685	0.44%
2021/09/27	2	57.50	0	0.00	57.50	2	703	0.28%
2021/09/24	1	57.60	2	57.60	57.40	-1	734	-0.14%
2021/09/23	1	56.50	0	0.00	56.50	1	736	0.14%
2021/09/22	0	0.00	0.1	56.20	56.00	-0.1	750	-0.01%
2021/09/16	1	56.40	0	0.00	56.30	1	760	0.13%
2021/09/15	2	56.85	0	0.00	56.70	2	763	0.26%
2021/09/14	1	57.40	1	57.80	57.40	0	778	0.01%
2021/09/10	1	57.10	0	0.00	57.20	1	859	0.12%
2021/09/08	2	57.80	0	0.00	57.60	2	871	0.23%
2021/09/06	2	58.80	0	0.00	58.60	2	885	0.23%
2021/09/02	1	59.30	0	0.00	59.40	1	917	0.11%
2021/08/26	0	59.80	1	59.30	59.30	-1	1,068	-0.09%
2021/08/25	2	62.15	0	62.40	62.90	2	1,076	0.18%
2021/08/24	0	62.00	0.2	62.00	61.60	-0.1	1,064	-0.01%
2021/08/23	0.2	61.50	1	61.90	62.00	-0.9	1,074	-0.08%
2021/08/20	1	60.50	0	0.00	60.30	1	1,087	0.09%
2021/08/17	0	0.00	1	61.90	61.20	-1	1,229	-0.08%
2021/08/16	1	61.60	0	0.00	61.60	1	1,295	0.08%
2021/08/13	2	63.20	0	0.00	63.10	2	1,358	0.15%
2021/08/12	0	0.00	3	63.57	63.40	-3	1,440	-0.21%
2021/08/11	2	63.25	0	0.00	63.10	2	1,543	0.13%
2021/08/10	0	0.00	2	64.50	63.60	-2	1,830	-0.11%
2021/08/09	1	63.50	0	0.00	63.60	1	2,007	0.05%
2021/08/06	1	63.80	0	0.00	64.00	1	2,014	0.05%
2021/08/04	0	0.00	2	63.70	63.70	-2	2,046	-0.10%
2021/07/30	1	64.10	0	0.00	63.70	1	2,075	0.05%
2021/07/29	1.1	64.20	0	0.00	64.20	1.1	2,075	0.05%
2021/07/28	3	63.47	1	64.30	64.00	2	2,076	0.10%
2021/07/27	0	0.00	1	65.00	64.00	-1	2,079	-0.05%
2021/07/26	0.2	64.68	0	0.00	64.70	0.2	2,065	0.01%
2021/07/23	1	64.60	1	64.40	64.30	0	2,063	0.00%
2021/07/22	1	64.00	0	0.00	63.80	1	2,062	0.05%
2021/07/21	2	63.80	1	63.80	63.60	1	2,063	0.05%
2021/07/20	9	64.17	2	64.30	64.10	7	2,056	0.34%
2021/07/16	1	65.70	1	65.80	65.10	0	2,065	0.00%
2021/07/15	1	64.60	0	0.00	64.90	1	2,021	0.05%
2021/07/14	4	64.10	3	64.53	64.20	1	2,013	0.05%
2021/07/13	6	64.37	1	64.30	64.40	5	2,020	0.25%
2021/07/08	3	63.67	0	0.00	63.60	3	2,024	0.15%
2021/07/07	1	63.80	0	0.00	63.80	1	2,026	0.05%
2021/07/01	0	0.00	2	65.20	64.20	-2	2,020	-0.10%
2021/06/30	0	64.10	0	0.00	63.80	0	2,009	0.00%
2021/06/29	0	64.00	0	0.00	63.60	0	2,019	0.00%
2021/06/28	2	64.40	0	0.00	64.20	2	2,045	0.10%
2021/06/24	1	64.70	0	0.00	64.50	1	2,060	0.05%
2021/06/22	3	64.40	6	64.87	64.20	-3	2,052	-0.15%
2021/06/16	0	0.00	1	63.90	63.30	-1	2,031	-0.05%
2021/06/15	5	64.00	0	0.00	64.00	5	2,026	0.25%
2021/06/10	1	64.60	3	64.03	63.90	-2	2,039	-0.10%
2021/06/09	1	65.50	0	0.00	65.00	1	2,014	0.05%
2021/06/08	3.1	65.36	3	65.00	64.90	0.1	1,983	0.01%
2021/06/07	7	65.27	5	65.30	65.80	2	1,965	0.10%
2021/06/04	0	0.00	3	64.27	63.90	-3	1,910	-0.16%
2021/06/03	9	63.33	3	63.37	63.30	6	1,890	0.32%
2021/06/02	4.1	64.10	2	64.75	63.80	2.1	1,873	0.11%
2021/06/01	1	64.50	20	64.43	64.50	-19	1,854	-1.02%
2021/05/28	4	64.45	2	64.60	64.30	2	1,839	0.11%
2021/05/27	9.1	64.75	9	65.08	64.20	0.1	1,827	0.00%
2021/05/26	20	66.06	4	66.53	65.60	16	1,783	0.90%
2021/05/25	4	65.58	3	66.47	66.60	1	1,733	0.06%
2021/05/24	3	66.60	27	67.52	66.10	-24	1,688	-1.42%
2021/05/21	1	67.80	5	66.84	66.90	-4	1,624	-0.25%
2021/05/20	0	0.00	8	67.40	66.90	-8	1,554	-0.51%
2021/05/19	0	0.00	1.2	66.91	65.50	-1.2	1,480	-0.08%
2021/05/18	51	66.00	7.3	68.58	66.70	43.7	1,390	3.14%
2021/05/17	16.3	66.03	20	65.80	66.60	-3.7	1,106	-0.33%
2021/05/14	0	0.00	1	60.60	60.60	-1	920	-0.11%
2021/05/13	2	59.90	0	0.00	60.90	2	914	0.22%
2021/05/12	5	60.79	2	60.20	60.20	3	904	0.34%
2021/05/11	5	63.00	0	0.00	62.20	5	883	0.57%
2021/05/05	0	63.00	0	0.00	62.80	0	886	0.00%
2021/05/04	0	63.00	0	0.00	62.40	0	891	0.00%
2021/04/28	0	0.00	1	64.60	64.60	-1	913	-0.11%
2021/04/22	0	0.00	1	66.20	64.70	-1	975	-0.10%
2021/04/21	1	65.80	1	65.80	65.80	0	971	0.00%
2021/04/20	1	65.80	0	0.00	65.90	1	984	0.10%
2021/04/15	0.1	65.00	2	65.00	65.50	-1.9	1,105	-0.17%
2021/04/14	0	65.00	0	0.00	64.30	0	1,126	0.00%
2021/04/12	0	0.00	2	65.20	65.10	-2	1,262	-0.16%
2021/04/09	0	0.00	1	65.60	65.40	-1	1,306	-0.08%
2021/04/08	2	65.70	0	0.00	65.60	2	1,411	0.14%
2021/04/06	2	66.00	0.3	66.40	65.80	1.7	1,716	0.10%
2021/04/01	1	66.40	0	0.00	66.50	1	1,703	0.06%
2021/03/31	1	66.50	2	66.70	66.60	-1	1,689	-0.06%
2021/03/30	0	0.00	1	65.80	65.80	-1	1,657	-0.06%
2021/03/25	0.1	65.40	0	0.00	65.20	0.1	1,636	0.00%
2021/03/22	0	0.00	4	65.75	65.60	-4	1,611	-0.25%
2021/03/18	0	0.00	2	65.00	64.90	-2	1,593	-0.13%
2021/03/17	0.1	65.00	2	65.00	65.00	-2	1,606	-0.12%
2021/03/16	0.1	65.00	0	0.00	64.50	0.1	1,628	0.00%
2021/03/11	1	64.10	7	64.17	64.10	-6	1,649	-0.36%
2021/03/10	0	0.00	7	63.79	64.00	-7	1,665	-0.42%
2021/03/05	5	62.60	3	62.60	62.60	2	1,747	0.11%
2021/03/04	9	62.67	3	62.90	62.40	6	1,757	0.34%
2021/03/03	5.1	62.72	6	62.55	62.90	-1	1,762	-0.05%
2021/03/02	5.1	63.48	6	63.05	62.60	-0.9	1,776	-0.05%
2021/02/26	2	63.25	0	0.00	63.00	2	1,782	0.11%
2021/02/25	4	63.50	0	0.00	63.40	4	1,802	0.22%
2021/02/24	0.1	64.00	1	64.00	63.50	-1	1,833	-0.05%
2021/02/23	0.1	64.40	0	0.00	64.30	0.1	1,917	0.00%
2021/02/22	0	0.00	5	64.80	64.70	-5	1,962	-0.25%
2021/02/19	0	0.00	20	64.40	64.50	-20	1,965	-1.02%
2021/02/18	1	63.70	18	63.95	64.00	-17	1,960	-0.87%
2021/02/17	3	63.00	0	0.00	63.90	3	1,951	0.15%
2021/02/05	0	0.00	3	63.40	63.40	-3	1,948	-0.15%
2021/02/04	3	62.90	0	0.00	62.70	3	1,963	0.15%
2021/02/03	3	62.90	3	63.40	62.80	0	1,965	0.00%
2021/02/02	1	62.80	0	0.00	63.00	1	1,967	0.05%
2021/02/01	3	62.80	3	62.70	62.80	0	1,966	0.00%
2021/01/29	2	64.65	0	0.00	63.80	2	1,961	0.10%
2021/01/27	4	65.33	0	0.00	65.50	4	1,949	0.21%
2021/01/25	1	66.20	1	66.30	66.30	0	1,938	0.00%
2021/01/22	5	65.00	0	0.00	65.40	5	1,922	0.26%
2021/01/21	0	64.00	0	0.00	64.30	0	1,906	0.00%
2021/01/19	1	66.30	0	0.00	66.10	1	1,872	0.05%
2021/01/18	0	65.00	1	66.70	66.70	-1	1,858	-0.05%
2021/01/14	1	66.70	0	0.00	66.70	1	1,811	0.06%
2021/01/13	1	65.80	1	65.90	66.00	0	1,803	0.00%
2021/01/12	1	66.30	0	0.00	65.50	1	1,783	0.06%
2021/01/11	2	67.15	3	67.60	67.10	-1	1,742	-0.06%
2021/01/08	30	68.50	5	69.22	68.60	25	1,694	1.48%
2021/01/07	3	69.10	0	0.00	69.20	3	1,635	0.18%
2021/01/06	5	68.88	26	69.56	69.40	-21	1,609	-1.30%
2021/01/05	2	71.30	8	71.80	71.30	-6	1,542	-0.39%
2021/01/04	1	70.20	2	70.35	70.80	-1	1,453	-0.07%
2020/12/31	4	69.90	2.1	70.28	69.90	1.9	1,401	0.13%
2020/12/30	7	70.43	11.3	70.07	70.10	-4.3	1,287	-0.34%
2020/12/29	2	65.50	3	65.87	66.20	-1	997	-0.10%
2020/12/28	1	64.20	0	0.00	64.80	1	968	0.10%
2020/12/23	0	63.80	0	0.00	63.70	0	961	0.00%
2020/12/16	1	65.00	3	64.80	64.60	-2	1,011	-0.20%
2020/12/10	9.1	65.01	6	65.10	64.70	3.1	1,041	0.30%
2020/12/09	0	0.00	5	67.10	67.10	-5	1,009	-0.50%
2020/12/08	0.1	67.30	2	67.20	67.20	-2	1,011	-0.19%
2020/12/03	0	0.00	3	68.40	67.60	-3	976	-0.31%
2020/12/02	1	67.00	1	67.40	67.50	0	932	0.00%
2020/12/01	0.1	65.80	0	0.00	65.70	0.1	914	0.01%
2020/11/30	3	66.50	0	0.00	66.10	3	913	0.33%
2020/11/26	2.2	65.87	0	0.00	66.90	2.2	925	0.23%
2020/11/25	0	0.00	3	65.97	65.50	-3	913	-0.33%
2020/11/24	3	65.41	0	0.00	65.40	3	912	0.33%
2020/11/23	8	66.80	1	67.70	66.80	7	897	0.78%
2020/11/20	1	65.70	2	66.95	67.10	-1	895	-0.11%
2020/11/19	0	0.00	4	65.30	65.40	-4	843	-0.47%
2020/11/18	0	0.00	1	64.00	63.50	-1	812	-0.12%
2020/11/16	0	0.00	2	63.20	63.00	-2	907	-0.22%
2020/11/13	0	0.00	1	63.20	63.00	-1	937	-0.11%
2020/11/12	0	0.00	3	62.87	62.40	-3	982	-0.31%
2020/11/09	3	61.67	0	0.00	61.80	3	1,054	0.28%
2020/11/06	2	62.20	1	62.70	62.20	1	1,057	0.09%
2020/11/03	9	60.57	1	60.30	60.40	8	1,090	0.73%
2020/10/27	0	0.00	5	62.00	62.00	-5	1,224	-0.41%
2020/10/21	5	62.40	0	0.00	62.80	5	1,321	0.38%
2020/09/28	0	0.00	2	63.50	63.50	-2	2,100	-0.10%
2020/09/25	1	61.20	0	0.00	62.20	1	2,290	0.04%
2020/09/24	0	0.00	3	64.20	64.20	-3	2,378	-0.13%
2020/09/18	1	68.20	0	0.00	66.00	1	2,818	0.04%
2020/09/16	0	0.00	1	67.50	67.50	-1	2,937	-0.03%
2020/09/10	0	0.00	1	66.30	66.20	-1	3,348	-0.03%
2020/09/04	0	0.00	5	66.00	67.40	-5	3,543	-0.14%
2020/09/03	5	67.00	0	0.00	66.70	5	3,683	0.14%
2020/09/01	0	0.00	2	66.90	66.80	-2	3,727	-0.05%
2020/08/26	4	69.55	2	70.10	68.80	2	4,086	0.05%
2020/08/20	5	64.46	8	63.78	63.90	-3	4,228	-0.07%
2020/08/19	3	70.23	0	0.00	69.80	3	4,160	0.07%
2020/08/18	2	72.00	1	72.00	71.40	1	4,154	0.02%
2020/08/17	2	71.15	4	71.03	71.20	-2	4,136	-0.05%
2020/08/14	1	69.90	0	0.00	69.90	1	4,155	0.02%
2020/08/13	1	70.00	9	70.38	69.70	-8	4,194	-0.19%
2020/08/12	3	69.67	0	0.00	69.50	3	4,205	0.07%
2020/08/06	0	0.00	1	70.60	70.30	-1	4,437	-0.02%
2020/08/03	1	67.60	0	0.00	68.10	1	4,519	0.02%
2020/07/31	4	66.60	2	66.80	66.60	2	4,653	0.04%
2020/07/29	0	0.00	2	67.30	67.90	-2	4,741	-0.04%
2020/07/28	0	0.00	1	67.60	66.40	-1	4,731	-0.02%
2020/07/24	2	67.90	0	0.00	66.50	2	4,702	0.04%
2020/07/23	2	70.05	1	69.30	69.50	1	4,661	0.02%
2020/07/22	1	70.90	1	70.40	70.40	0	4,667	0.00%
2020/07/21	0	0.00	1	70.40	70.50	-1	4,689	-0.02%
2020/07/20	1	68.30	0	0.00	68.80	1	4,672	0.02%
2020/07/17	0	0.00	1	75.00	73.30	-1	4,663	-0.02%
2020/07/15	2	74.70	1	73.50	73.50	1	4,613	0.02%
2020/07/13	10	76.10	1	75.50	76.60	9	4,602	0.20%
2020/07/10	2	74.25	4	72.95	73.50	-2	4,566	-0.04%
2020/07/09	2	77.35	16	76.48	76.20	-14	4,497	-0.31%
2020/07/08	1	78.50	0	0.00	78.20	1	4,419	0.02%
2020/07/07	10	79.36	7	78.07	78.00	3	4,417	0.07%
2020/07/06	6	80.93	4	78.75	80.70	2	4,331	0.05%
2020/07/03	1	75.80	2	76.60	76.50	-1	4,153	-0.02%
2020/07/02	6	75.23	4	75.40	75.50	2	4,088	0.05%
2020/06/30	14	73.66	20	74.19	73.60	-6	3,903	-0.15%
2020/06/29	2	69.85	0	0.00	70.20	2	3,721	0.05%
2020/06/24	12	69.71	6	70.33	69.70	6	3,703	0.16%
2020/06/23	0	0.00	1	68.30	68.20	-1	3,621	-0.03%
2020/06/22	3	68.47	1	67.80	67.80	2	3,592	0.06%
2020/06/19	6	69.42	6	69.50	68.90	0	3,544	0.00%
2020/06/18	5	66.26	6	66.97	67.50	-1	3,367	-0.03%
2020/06/17	0	0.00	1	64.70	65.20	-1	3,229	-0.03%
2020/06/16	4	64.93	4	65.13	64.80	0	3,239	0.00%
2020/06/15	3	63.73	6	64.17	64.20	-3	3,250	-0.09%
2020/06/12	2	62.15	2	63.00	63.00	0	3,217	0.00%
2020/06/11	2	64.60	1	65.90	63.40	1	3,183	0.03%
2020/06/10	16	65.76	11	66.19	66.00	5	3,142	0.16%
2020/06/09	0	0.00	13	64.78	64.30	-13	3,041	-0.43%
2020/06/08	2	64.60	4	64.35	64.20	-2	3,047	-0.07%
2020/06/05	1	63.70	1	64.20	64.20	0	3,031	0.00%
2020/06/04	14	63.79	0	0.00	63.60	14	3,030	0.46%
2020/06/03	7	65.81	5	65.96	64.50	2	2,990	0.07%
2020/06/02	2	63.10	8	64.55	65.30	-6	2,782	-0.22%
2020/06/01	8	63.06	2	62.80	62.50	6	2,682	0.22%
2020/05/29	4	62.65	7	62.77	62.30	-3	2,655	-0.11%
2020/05/28	18	63.06	15	63.17	61.80	3	2,616	0.11%
2020/05/27	3	61.77	3	62.23	61.50	0	2,490	0.00%
2020/05/26	4	62.13	1	61.70	61.60	3	2,497	0.12%
2020/05/25	3	61.63	10	61.57	62.00	-7	2,482	-0.28%
2020/05/22	1	61.60	0	0.00	61.00	1	2,467	0.04%
2020/05/20	6	61.83	5	62.24	62.50	1	2,388	0.04%
2020/05/19	2	61.85	2	62.20	61.50	0	2,340	0.00%
2020/05/18	5	61.90	4	62.60	61.80	1	2,313	0.04%
2020/05/14	31	61.83	34	60.18	59.70	-3	2,213	-0.14%
2020/05/13	5	62.02	2	61.90	61.50	3	2,209	0.14%
2020/05/12	0	0.00	2	61.05	61.20	-2	2,145	-0.09%
2020/05/11	2	61.00	2	60.40	60.40	0	2,131	0.00%
2020/05/08	5	60.50	4	60.35	60.40	1	2,139	0.05%
2020/05/07	3	61.40	6	61.40	61.80	-3	2,069	-0.14%
2020/05/06	7	57.33	4	57.40	58.10	3	1,943	0.15%
2020/05/04	1	52.10	0	0.00	53.00	1	1,835	0.05%
2020/04/30	0	0.00	1	52.90	52.90	-1	1,834	-0.05%
2020/04/29	1	52.40	0	0.00	52.30	1	1,842	0.05%
2020/04/28	2	52.30	0	0.00	52.00	2	1,845	0.11%
2020/04/24	0	0.00	1	53.60	52.70	-1	1,842	-0.05%
2020/04/23	1	51.90	1	52.40	51.70	0	1,808	0.00%
2020/04/21	3	52.83	3	51.80	51.50	0	1,794	0.00%
2020/04/16	2	53.00	5	53.34	53.60	-3	1,752	-0.17%
2020/04/14	0	0.00	3	52.20	52.20	-3	1,712	-0.18%
2020/04/13	1	52.40	0	0.00	51.00	1	1,698	0.06%
2020/04/10	3	51.50	0	0.00	51.70	3	1,680	0.18%
2020/04/09	2	50.00	3	51.03	51.20	-1	1,635	-0.06%
2020/04/07	3	49.63	1	49.60	49.60	2	1,644	0.12%
2020/04/06	0	0.00	1	48.10	49.35	-1	1,612	-0.06%
2020/04/01	2	45.08	1	45.60	45.60	1	1,581	0.06%
2020/03/31	3	45.78	0	0.00	45.20	3	1,589	0.19%
2020/03/30	2	45.80	1	45.95	45.85	1	1,633	0.06%
2020/03/25	2	41.73	0	0.00	41.65	2	1,562	0.13%
2020/03/24	1	40.65	0	0.00	40.40	1	1,565	0.06%
2020/03/19	1	38.40	0	0.00	39.50	1	1,500	0.07%
2020/03/16	0	0.00	1	44.90	45.00	-1	1,425	-0.07%
2020/03/13	1	43.75	3	44.45	44.50	-2	1,401	-0.14%
2020/03/12	0	0.00	6	48.84	48.60	-6	1,351	-0.44%
2020/03/10	1	53.20	0	0.00	55.00	1	1,308	0.08%
2020/03/09	3	56.63	8	57.34	55.30	-5	1,285	-0.39%
2020/03/05	1	58.80	0	0.00	58.50	1	1,269	0.08%
2020/03/04	1	58.10	0	0.00	58.20	1	1,267	0.08%
2020/03/02	3	57.30	3	58.20	58.40	0	1,256	0.00%
2020/02/24	0	57.80	0	0.00	57.80	0	1,237	0.00%
2020/02/18	0	0.00	1	59.20	59.40	-1	1,209	-0.08%
2020/02/14	1	59.60	1	59.40	59.30	0	1,192	0.00%
2020/02/11	2	56.60	2	57.80	58.20	0	1,077	0.00%
2020/02/05	0	0.00	1	51.80	51.70	-1	1,006	-0.10%
2020/02/04	0	0.00	1	52.70	52.60	-1	998	-0.10%
2020/02/03	1	52.00	2	53.00	52.10	-1	991	-0.10%
2020/01/30	1	58.00	0	0.00	55.60	1	961	0.10%
2020/01/20	0	0.00	1	59.40	59.40	-1	922	-0.11%
2019/12/31	1	60.70	0	0.00	60.10	1	873	0.11%
2019/12/30	1	59.40	0	0.00	59.20	1	839	0.12%
2019/12/27	1	59.60	0	0.00	59.60	1	833	0.12%
2019/12/26	2	60.45	0	0.00	60.00	2	835	0.24%
2019/12/25	0	0.00	3	60.53	60.10	-3	828	-0.36%
2019/12/24	1	58.70	0	0.00	58.70	1	786	0.13%
2019/12/20	1	59.00	1	59.00	59.20	0	788	0.00%
2019/12/06	1	58.50	0	0.00	58.10	1	776	0.13%
2019/11/26	1	60.00	1	59.00	59.80	0	796	0.00%
2019/11/15	1	59.20	1	58.90	58.90	0	800	0.00%
2019/11/13	0	0.00	1	58.40	58.30	-1	797	-0.13%
2019/11/07	0	0.00	1	58.80	58.80	-1	844	-0.12%
2019/10/31	0	0.00	0.1	58.50	57.90	-0.1	854	-0.01%
2019/10/30	1	57.60	0	0.00	57.70	1	856	0.12%
2019/10/29	1	57.90	2	57.80	57.90	-1	855	-0.12%
2019/10/25	0	0.00	1	58.70	58.70	-1	856	-0.12%
2019/10/23	1	59.30	0	0.00	58.60	1	882	0.11%
2019/10/18	0	0.00	1	59.80	59.90	-1	893	-0.11%
2019/10/08	3	56.93	2	56.60	56.60	1	977	0.10%
2019/09/27	0	0.00	1	59.00	59.70	-1	1,157	-0.09%
2019/09/26	1	59.40	0	0.00	58.50	1	1,159	0.09%
2019/09/23	1	58.80	0	0.00	58.70	1	1,198	0.08%
2019/09/17	1	58.20	0	0.00	58.10	1	1,334	0.07%
2019/09/16	0	0.00	2	59.50	59.10	-2	1,388	-0.14%
2019/09/11	1	60.20	0	0.00	60.10	1	1,447	0.07%
2019/09/09	1	60.50	0	0.00	60.50	1	1,531	0.07%
2019/09/06	1	61.70	0	0.00	61.50	1	1,542	0.06%
2019/09/04	1	61.90	0	0.00	61.80	1	1,655	0.06%
2019/09/02	1	62.70	1	62.90	63.40	0	1,691	0.00%
2019/08/29	1	61.00	1	61.00	61.10	0	1,701	0.00%
2019/08/23	1	61.10	0	0.00	60.70	1	1,721	0.06%
2019/08/20	1	60.40	0	0.00	60.10	1	1,758	0.06%
2019/08/15	0	0.00	1	61.40	61.20	-1	1,779	-0.06%
2019/08/14	1	60.80	2	61.20	60.80	-1	1,778	-0.06%
2019/08/07	2	63.20	0	0.00	63.00	2	1,792	0.11%
2019/08/06	1	59.00	1	62.50	62.60	0	1,835	0.00%
2019/08/01	0.2	67.00	0	0.00	67.00	0.2	2,037	0.01%
2019/07/31	0	0.00	2	67.40	67.80	-2	2,078	-0.10%
2019/07/26	0.1	68.60	0	0.00	68.20	0.1	2,181	0.00%
2019/07/25	0	0.00	1	68.90	68.90	-1	2,228	-0.04%
2019/07/19	1	68.10	1	68.20	68.60	0	2,211	0.00%
2019/07/18	1	69.20	0	0.00	68.00	1	2,203	0.05%
2019/07/17	0	0.00	3	68.97	69.00	-3	2,185	-0.14%
2019/07/16	0	0.00	6	68.33	68.20	-6	2,160	-0.28%
2019/07/15	2	67.60	0	0.00	67.40	2	2,136	0.09%
2019/07/12	1	67.60	0	0.00	67.50	1	2,138	0.05%
2019/07/11	2	67.40	2	66.75	67.00	0	2,128	0.00%
2019/07/10	2	67.70	0	0.00	68.00	2	2,090	0.10%
2019/07/09	5	70.32	1	70.40	70.00	4	2,063	0.19%
2019/07/08	0	0.00	19	68.85	69.80	-19	2,032	-0.93%
2019/07/05	0	0.00	1	68.60	68.60	-1	2,008	-0.05%
2019/07/04	1	67.40	4	67.80	67.60	-3	1,997	-0.15%
2019/07/02	5	67.56	1	67.70	67.50	4	2,012	0.20%
2019/07/01	0	0.00	1	66.90	67.00	-1	2,005	-0.05%
2019/06/28	1	66.40	3	66.30	66.00	-2	2,001	-0.10%
2019/06/27	2	67.00	1	66.70	66.80	1	1,987	0.05%
2019/06/26	18	68.03	0	0.00	67.10	18	1,973	0.91%
2019/06/25	1	67.90	0	0.00	67.70	1	1,965	0.05%
2019/06/24	1	69.20	1	69.30	69.20	0	1,935	0.00%
2019/06/21	9	73.66	2	74.10	73.40	7	1,889	0.37%
2019/06/20	1	73.30	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%
2019/06/17	1	69.90	2	70.45	70.50	-1	1,990	-0.05%
2019/06/12	1	66.80	2	69.20	69.70	-1	1,949	-0.05%
2019/06/11	1	67.00	1	67.70	67.70	0	1,919	0.00%
2019/06/10	0	0.00	1	68.60	68.00	-1	1,937	-0.05%
2019/06/06	1	66.70	1	67.10	67.10	0	1,968	0.00%
2019/06/05	8	66.66	0	0.00	66.10	8	2,015	0.40%
2019/06/04	1	67.80	0	0.00	67.70	1	2,164	0.05%
2019/05/31	2	69.15	0	0.00	68.60	2	2,187	0.09%
2019/05/30	0	0.00	1	68.50	68.90	-1	2,231	-0.04%
2019/05/29	1	68.10	0	0.00	67.60	1	2,294	0.04%
2019/05/28	1	66.80	3	68.13	68.90	-2	2,292	-0.09%
2019/05/27	2	65.70	2	66.20	66.20	0	2,289	0.00%
2019/05/24	1	66.60	0	0.00	65.30	1	2,301	0.04%
2019/05/23	0	0.00	2	65.70	65.70	-2	2,299	-0.09%
2019/05/20	2	64.90	1	65.00	65.00	1	2,331	0.04%
2019/05/17	1	66.00	0	0.00	64.40	1	2,356	0.04%
2019/05/15	4	66.20	2	66.20	66.00	2	2,369	0.08%
2019/05/14	1	64.50	0	0.00	65.30	1	2,374	0.04%
2019/05/10	2	73.00	2	71.65	71.20	0	2,312	0.00%
2019/05/08	1	78.50	1	77.70	78.00	0	2,178	0.00%
2019/05/07	2	76.60	3	77.37	77.50	-1	2,165	-0.05%
2019/05/06	1	76.30	1	76.40	76.10	0	2,197	0.00%
2019/05/03	2	77.40	1	78.30	78.10	1	2,216	0.05%
2019/05/02	0	0.00	13	76.48	77.90	-13	2,177	-0.60%
2019/04/30	1	75.20	0	0.00	75.50	1	2,145	0.05%
2019/04/29	0	0.00	1	74.90	74.60	-1	2,176	-0.05%
2019/04/24	0	0.00	20	73.70	73.60	-20	2,533	-0.79%
2019/04/23	0	0.00	8	73.83	74.10	-8	2,539	-0.32%
2019/04/22	2	74.00	0	0.00	73.50	2	2,534	0.08%
2019/04/19	11	73.94	0	0.00	73.90	11	2,553	0.43%
2019/04/17	1	75.90	0	0.00	75.80	1	2,619	0.04%
2019/04/15	2	75.89	0	0.00	75.20	2	2,663	0.08%
2019/04/12	2	76.80	0	0.00	76.40	2	2,654	0.08%
2019/04/11	1.2	76.60	0	0.00	76.40	1.2	2,660	0.04%
2019/04/10	0	0.00	50	77.22	77.20	-50	2,656	-1.88%
2019/04/09	2	78.25	0	0.00	78.10	2	2,686	0.07%
2019/04/08	0	0.00	1	79.10	78.60	-1	2,744	-0.04%
2019/04/03	0	0.00	1	77.50	78.00	-1	2,724	-0.04%
2019/04/02	1	77.40	0	0.00	77.30	1	2,723	0.04%
2019/04/01	3	77.60	1	77.50	77.50	2	2,722	0.07%
2019/03/29	2	76.30	2	77.00	77.50	0	2,721	0.00%
2019/03/27	3	76.80	15	76.70	76.60	-12	2,763	-0.43%
2019/03/25	1	76.30	3	76.70	76.40	-2	2,851	-0.07%
2019/03/22	0	0.00	1	78.50	78.10	-1	2,902	-0.03%
2019/03/21	12	80.40	4	81.70	79.20	8	2,870	0.28%
2019/03/19	0	0.00	1	77.40	77.50	-1	2,731	-0.04%
2019/03/18	0	0.00	1	77.40	77.30	-1	2,780	-0.04%
2019/03/15	1	78.80	7	78.03	77.30	-6	2,810	-0.21%
2019/03/13	1	79.30	7	79.01	78.30	-6	2,905	-0.21%
2019/03/12	29	78.71	1	78.10	77.60	28	2,904	0.96%
2019/03/11	1	77.80	1	78.30	78.30	0	2,904	0.00%
2019/03/08	1	77.30	2	77.90	76.60	-1	2,901	-0.03%
2019/03/04	1	76.30	2	76.10	76.30	-1	2,850	-0.04%
2019/02/26	0	0.00	11	74.39	74.00	-11	2,839	-0.39%
2019/02/19	1	73.40	1	73.00	73.50	0	3,012	0.00%
2019/02/18	1	71.60	0	0.00	71.50	1	3,041	0.03%
2019/02/13	5	72.60	1	73.00	73.80	4	3,155	0.13%
2019/02/12	2	73.45	0	0.00	73.30	2	3,316	0.06%
2019/02/11	1	75.30	0	0.00	75.00	1	3,353	0.03%
2019/01/28	1	75.80	8	75.60	75.50	-7	3,617	-0.19%
2019/01/25	3	76.70	1	77.30	76.30	2	3,645	0.05%
2019/01/24	0	0.00	1	77.90	77.40	-1	3,687	-0.03%
2019/01/23	1	77.70	2	78.05	78.30	-1	3,698	-0.03%
2019/01/22	1	77.40	1	78.40	77.50	0	3,710	0.00%
2019/01/21	1	77.10	3	77.30	77.30	-2	3,709	-0.05%
2019/01/18	23	80.45	51	79.57	77.20	-28	3,689	-0.76%
2019/01/17	38	76.52	4	77.43	78.40	34	3,472	0.98%
2019/01/16	2	74.90	0	0.00	74.60	2	3,375	0.06%
2019/01/15	5	74.30	0	0.00	74.40	5	3,390	0.15%
2019/01/11	1	73.00	0	0.00	73.50	1	3,444	0.03%
2019/01/10	2	73.95	7	74.30	73.70	-5	3,425	-0.15%
2019/01/09	0	0.00	1	77.20	76.70	-1	3,393	-0.03%
2019/01/08	4	77.03	2	77.15	76.10	2	3,392	0.06%
2019/01/07	3	75.50	0	0.00	75.80	3	3,376	0.09%
2019/01/02	2	74.75	0	0.00	74.80	2	3,470	0.06%
2018/12/28	1	74.80	0	0.00	75.00	1	3,484	0.03%
2018/12/27	5	76.86	6	77.00	76.50	-1	3,484	-0.03%
2018/12/26	1	74.80	1	75.40	74.00	0	3,427	0.00%
2018/12/25	0	0.00	1	74.00	74.70	-1	3,416	-0.03%
2018/12/22	0	0.00	3	76.37	75.80	-3	3,409	-0.09%
2018/12/20	11	74.70	0	0.00	73.90	11	3,477	0.32%
2018/12/18	2	77.60	1	77.70	77.70	1	3,436	0.03%
2018/12/17	1	80.10	4	80.23	78.70	-3	3,408	-0.09%
2018/12/14	1	78.20	0	0.00	78.10	1	3,350	0.03%
2018/12/13	4	78.38	0	0.00	77.80	4	3,345	0.12%
2018/12/12	0	0.00	1	78.70	78.10	-1	3,326	-0.03%
2018/12/11	2	78.60	15	78.38	78.20	-13	3,336	-0.39%
2018/12/10	10	75.90	1	75.90	77.00	9	3,333	0.27%
2018/12/06	5	76.56	4	73.00	73.00	1	3,261	0.03%
2018/12/04	2	77.10	1	77.90	77.10	1	3,163	0.03%
2018/12/03	4	77.40	5	77.76	77.90	-1	3,156	-0.03%
2018/11/30	1	75.50	0	0.00	76.00	1	3,114	0.03%
2018/11/29	2	75.35	1	75.20	74.30	1	3,089	0.03%
2018/11/28	0	0.00	2	74.20	74.00	-2	3,045	-0.07%
2018/11/23	1	68.30	0	0.00	68.40	1	2,966	0.03%
2018/11/22	9	72.47	0	0.00	69.30	9	3,072	0.29%
2018/11/21	1	70.80	5	70.86	71.70	-4	3,042	-0.13%
2018/11/19	2	67.70	2	68.60	69.30	0	2,978	0.00%
2018/11/16	4	67.60	4	66.80	66.80	0	2,939	0.00%
2018/11/15	65	67.03	74	66.67	67.10	-9	2,920	-0.31%
2018/11/14	5	66.50	0	0.00	65.50	5	2,898	0.17%
2018/11/13	20	65.45	4	63.25	66.20	16	2,870	0.56%
2018/11/12	2	64.70	0	0.00	64.40	2	2,895	0.07%
2018/11/09	32	65.94	25	66.02	65.30	7	2,911	0.24%
2018/11/07	0	0.00	2	62.80	64.20	-2	2,763	-0.07%
2018/11/06	76	64.30	76	61.54	61.50	0	2,824	0.00%
2018/11/05	80	61.09	80	61.60	61.60	0	3,068	0.00%
2018/11/02	2	59.20	0	0.00	59.10	2	3,064	0.07%
2018/11/01	35	58.86	35	59.10	59.10	0	3,096	0.00%
2018/10/23	0	0.00	2	58.80	57.60	-2	3,109	-0.06%
2018/10/22	2	58.80	0	0.00	59.50	2	3,102	0.06%
2018/10/15	6	54.53	0	0.00	54.50	6	3,111	0.19%
2018/10/11	1	57.70	3	58.00	57.70	-2	3,012	-0.07%
2018/10/05	1	63.00	0	0.00	62.80	1	3,024	0.03%
2018/09/27	46	70.94	46	69.82	69.80	0	3,194	0.00%
2018/09/20	10	67.30	0	0.00	67.30	10	3,181	0.31%
2018/09/18	1	68.00	5	67.90	68.20	-4	3,231	-0.12%
2018/09/10	4	67.08	0	0.00	65.00	4	3,350	0.12%
2018/09/04	0	0.00	1	68.10	68.90	-1	4,115	-0.02%
2018/09/03	1	68.00	11	67.60	68.00	-10	4,216	-0.24%
2018/08/31	11	69.69	2	69.80	70.00	9	4,264	0.21%
2018/08/29	58	68.46	81	68.18	69.20	-23	4,462	-0.52%
2018/08/28	40	73.31	43	71.73	71.70	-3	4,382	-0.07%
2018/08/27	38	72.46	40	72.95	73.00	-2	4,448	-0.04%
2018/08/24	35	72.90	33	73.75	72.60	2	4,492	0.04%
2018/08/23	5	73.50	0	0.00	72.70	5	4,622	0.11%
2018/08/22	0	0.00	5	74.00	74.00	-5	4,731	-0.11%
2018/08/17	51	76.56	52	74.77	74.70	-1	5,578	-0.02%
2018/08/16	0	0.00	5	73.20	74.70	-5	5,763	-0.09%
2018/08/15	25	75.56	26	75.25	75.30	-1	5,826	-0.02%
2018/08/14	0	0.00	2	75.00	75.30	-2	6,040	-0.03%
2018/08/13	63	73.31	66	73.54	74.20	-3	6,279	-0.05%
2018/08/10	12	76.98	11	76.55	72.10	1	6,857	0.01%
2018/08/09	3	75.13	1	75.70	75.70	2	6,825	0.03%
2018/08/08	2	74.25	8	75.31	74.50	-6	6,894	-0.09%
2018/08/07	1	73.50	1	75.00	73.90	0	6,879	0.00%
2018/08/02	47	69.54	48	68.91	68.90	-1	6,983	-0.01%
2018/08/01	6	71.10	0	0.00	71.00	6	6,988	0.09%
2018/07/31	1	71.50	1	71.30	71.40	0	7,005	0.00%
2018/07/27	2	70.80	0	0.00	70.30	2	7,055	0.03%
2018/07/26	0	0.00	2	69.30	70.20	-2	7,211	-0.03%
2018/07/25	3	70.20	0	0.00	69.40	3	7,276	0.04%
2018/07/24	20	68.65	221	67.86	68.90	-201	7,359	-2.73%	大賣/鉅額交易
2018/07/23	0	0.00	1	67.00	66.50	-1	7,377	-0.01%
2018/07/20	1	68.30	0.1	69.00	68.10	1	7,387	0.01%
2018/07/13	4	71.20	5	70.90	70.90	-1	7,530	-0.01%
2018/07/10	0	0.00	6	69.33	70.20	-6	7,735	-0.08%
2018/07/09	30	67.88	21	68.39	70.00	9	7,722	0.12%
2018/07/06	2	67.10	2	67.35	68.50	0	7,741	0.00%
2018/07/05	6	67.00	0	0.00	66.10	6	7,699	0.08%
2018/07/04	3	72.10	5	72.28	70.40	-2	7,711	-0.03%
2018/07/03	0	0.00	10	73.78	72.40	-10	7,721	-0.13%
2018/06/29	1.1	76.33	0	0.00	77.30	1.1	7,766	0.01%
2018/06/26	0	0.00	4	76.20	77.00	-4	7,873	-0.05%
2018/06/22	0	0.00	2	74.70	74.60	-2	7,905	-0.03%
2018/06/21	2	76.60	0	0.00	75.80	2	7,918	0.03%
2018/06/20	4	75.18	2	77.00	75.30	2	7,923	0.03%
2018/06/19	16	78.29	0	0.00	77.50	16	7,879	0.20%
2018/06/15	5	78.70	1	79.30	79.30	4	7,875	0.05%
2018/06/14	6	82.13	70	80.95	79.00	-64	7,838	-0.82%
2018/06/13	87	82.82	9	82.24	82.70	78	7,564	1.03%
2018/06/11	2	78.10	0	0.00	77.70	2	7,395	0.03%
2018/06/08	1	80.30	1	79.80	79.30	0	7,358	0.00%
2018/06/07	2	79.60	1	79.60	79.00	1	7,350	0.01%
2018/06/06	0	0.00	2	79.45	81.00	-2	7,473	-0.03%
2018/06/05	5	78.20	0	0.00	77.20	5	7,371	0.07%
2018/06/04	1	78.00	0	0.00	77.90	1	7,364	0.01%
2018/05/31	23	78.65	3	77.30	76.60	20	7,360	0.27%
2018/05/30	4	77.63	42	78.27	78.30	-38	7,275	-0.52%
2018/05/29	2	79.35	10	77.70	77.70	-8	7,266	-0.11%
2018/05/28	45	82.58	6	81.95	80.70	39	7,153	0.55%
2018/05/25	25	83.20	22	82.44	82.00	3	6,946	0.04%
2018/05/24	11	78.06	103	78.84	78.90	-92	6,501	-1.41%	大賣/
2018/05/23	2	77.90	10	77.20	77.70	-8	6,350	-0.13%
2018/05/22	10	78.70	0	0.00	77.80	10	6,445	0.16%
2018/05/21	48	79.39	26	76.28	76.00	22	6,596	0.33%
2018/05/18	25	78.63	25	78.35	77.00	0	6,560	0.00%
2018/05/17	33	73.32	35	73.17	75.00	-2	5,997	-0.03%
2018/05/16	20	67.30	27	67.56	68.20	-7	5,804	-0.12%
2018/05/15	4	66.58	1	65.30	65.30	3	5,714	0.05%
2018/05/14	38	64.19	0	0.00	64.30	38	5,849	0.65%
2018/05/11	4	66.05	1	66.40	65.30	3	5,881	0.05%
2018/05/10	2	63.20	17	63.52	65.30	-15	5,889	-0.25%
2018/05/08	0	0.00	1	61.30	61.00	-1	5,856	-0.02%
2018/05/07	0	0.00	1	60.20	60.50	-1	5,994	-0.02%
2018/05/03	3	63.90	0	0.00	62.50	3	6,039	0.05%
2018/05/02	0	0.00	1	65.50	64.40	-1	6,126	-0.02%
2018/04/30	2	64.80	1	65.60	65.60	1	6,211	0.02%
2018/04/27	10	60.00	10	58.02	59.70	0	6,243	0.00%
2018/04/26	1	61.90	1	59.70	59.70	0	6,375	0.00%
2018/04/25	20	60.90	0	0.00	61.90	20	6,572	0.30%
2018/04/17	1	62.70	0	0.00	62.70	1	7,295	0.01%
2018/04/12	3	71.20	0	0.00	71.20	3	8,421	0.04%
2018/04/11	0	73.70	0	0.00	73.40	0	8,610	0.00%
2018/04/10	3	73.00	260	74.80	73.00	-257	8,841	-2.91%	大賣/鉅額交易
2018/04/09	0	0.00	20	79.50	78.60	-20	9,170	-0.22%
2018/04/03	2	76.10	6	76.97	77.60	-4	9,399	-0.04%
2018/04/02	60	75.60	8	76.08	75.20	52	9,485	0.55%
2018/03/31	71	78.24	4	78.75	77.80	67	9,577	0.70%
2018/03/30	196	77.72	11	77.24	77.90	185	9,588	1.93%	大買/鉅額交易
2018/03/27	2	75.35	3	75.83	75.50	-1	10,046	-0.01%
2018/03/26	6	74.02	6	73.62	75.40	0	10,346	0.00%
2018/03/23	0	0.00	1	70.50	72.20	-1	10,551	-0.01%
2018/03/22	3	75.40	2	76.20	73.90	1	10,999	0.01%
2018/03/21	1	75.00	0	0.00	75.00	1	11,374	0.01%
2018/03/20	20	76.90	11	76.23	76.20	9	11,874	0.08%
2018/03/19	44	77.81	1	78.00	77.60	43	12,290	0.35%
2018/03/16	11	78.15	13	78.44	77.10	-2	12,824	-0.02%
2018/03/15	0	0.00	1	75.30	74.60	-1	13,107	-0.01%
2018/03/14	5	74.68	5	75.26	74.50	0	13,477	0.00%
2018/03/13	1	74.00	3	74.47	74.00	-2	13,774	-0.01%
2018/03/12	4	75.30	24	75.58	74.30	-20	14,048	-0.14%
2018/03/08	5	70.78	2	70.30	70.80	3	14,178	0.02%
2018/03/07	2	70.60	2	70.90	69.40	0	14,177	0.00%
2018/03/06	4	70.18	1	71.60	70.30	3	14,184	0.02%
2018/03/05	3	70.80	2	71.70	70.70	1	14,144	0.01%
2018/03/02	2	73.10	1	72.70	72.10	1	14,190	0.01%
2018/03/01	5	71.62	3	71.87	72.00	2	14,156	0.01%
2018/02/27	12	72.14	0	0.00	71.10	12	14,174	0.08%
2018/02/23	4	73.05	12	72.08	72.30	-8	14,191	-0.06%
2018/02/22	19	72.05	10	69.96	71.30	9	14,195	0.06%
2018/02/21	43	72.28	42	72.38	71.10	1	14,417	0.01%
2018/02/12	16	78.72	6	78.63	74.90	10	14,270	0.07%
2018/02/09	4	78.60	4	76.28	80.70	0	14,139	0.00%
2018/02/08	10	79.06	3	81.80	79.80	7	14,146	0.05%
2018/02/06	2	85.20	3	83.10	82.60	-1	14,472	-0.01%
2018/02/05	2	81.50	2	82.00	86.40	0	14,630	0.00%
2018/02/02	3	83.53	3	84.43	83.50	0	14,973	0.00%
2018/01/31	5	83.70	6	82.60	83.10	-1	15,887	-0.01%
2018/01/30	5	85.74	4	86.68	83.50	1	16,088	0.01%
2018/01/29	12	86.35	14	87.07	87.70	-2	15,949	-0.01%
2018/01/26	5	86.62	3	86.17	86.70	2	15,963	0.01%
2018/01/25	13	89.31	15	90.38	86.70	-2	16,193	-0.01%
2018/01/24	5	87.50	4	88.05	89.00	1	15,973	0.01%
2018/01/23	2	85.70	3	86.73	87.30	-1	15,877	-0.01%
2018/01/22	6	86.68	1	86.50	86.50	5	15,761	0.03%
2018/01/19	2	88.25	2	86.90	86.50	0	15,617	0.00%
2018/01/18	64	85.94	15	85.36	85.30	49	15,479	0.32%
2018/01/17	3	82.00	2	82.40	81.80	1	15,219	0.01%
2018/01/16	6	80.22	8	80.58	81.90	-2	15,274	-0.01%
2018/01/12	2	82.90	2	82.10	82.10	0	15,204	0.00%
2018/01/11	14	81.24	3	83.43	81.50	11	15,228	0.07%
2018/01/10	7	81.74	22	82.08	83.00	-15	15,164	-0.10%
2018/01/09	17	89.02	4	87.20	85.00	13	14,413	0.09%
2018/01/08	11	93.95	2	93.90	94.20	9	14,090	0.06%
2018/01/05	1	94.70	3	94.20	93.90	-2	13,981	-0.01%
2018/01/04	44	90.52	2	89.05	92.30	42	13,846	0.30%
2018/01/03	22	94.05	17	91.41	89.70	5	13,736	0.04%
2018/01/02	4	86.30	2	89.15	92.70	2	13,457	0.01%