橘子 (6180)-陽信-石牌券商分點個股進出

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
82.0
漲跌
▲0.9
漲幅
+1.11%
成交量
2,195張
產業
上櫃文化創意指數
501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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/05/09	0	0.00	3	82.07	81.10	-3	1,389	-0.22%
2024/05/06	1	79.50	0	0.00	77.90	1	1,402	0.07%
2024/05/03	2	79.85	0	0.00	79.70	2	1,338	0.15%
2024/04/30	1	76.20	2	76.75	76.80	-1	1,300	-0.08%
2024/04/29	1	76.10	2	76.20	75.80	-1	1,290	-0.08%
2024/04/26	1	74.00	0	0.00	74.00	1	1,279	0.08%
2024/04/10	1	75.30	0	0.00	75.30	1	1,346	0.07%
2024/03/15	0.1	74.70	0	0.00	73.90	0.1	1,420	0.01%
2024/03/11	0	0.00	1	76.70	76.70	-1	1,408	-0.07%
2024/03/05	2	70.80	0	0.00	71.90	2	1,432	0.14%
2024/02/26	3	70.00	0	0.00	70.20	3	1,455	0.21%
2024/02/22	2	70.80	0	0.00	70.50	2	1,455	0.14%
2024/02/19	0	0.00	2	71.70	71.90	-2	1,440	-0.14%
2024/02/16	0	0.00	2	72.00	71.90	-2	1,430	-0.14%
2024/02/15	4	70.35	1	71.20	71.30	3	1,419	0.21%
2024/02/05	0	0.00	2	74.65	74.90	-2	1,361	-0.15%
2024/02/02	5	75.04	5	75.22	75.10	0	1,349	0.00%
2024/02/01	14	78.45	13	77.80	77.80	1	1,290	0.08%
2024/01/31	23	75.55	25	77.05	77.30	-2	1,198	-0.17%
2024/01/29	0	0.00	75	73.29	73.40	-75	1,086	-6.90%
2024/01/25	1	73.80	1	73.50	73.50	0	1,076	0.00%
2024/01/24	0	0.00	75	75.78	75.00	-75	1,060	-7.07%
2024/01/18	5	73.00	0	0.00	72.80	5	993	0.50%
2024/01/17	0	0.00	1	73.40	73.90	-1	985	-0.10%
2024/01/11	0	0.00	3	75.10	75.00	-3	973	-0.31%
2024/01/04	5	74.38	0	0.00	74.80	5	943	0.53%
2024/01/03	1	76.90	1	77.00	76.90	0	875	0.00%
2023/12/28	1	73.70	0	0.00	73.50	1	807	0.12%
2023/12/27	0	0.00	1	73.80	74.00	-1	801	-0.12%
2023/12/20	0	0.00	5	73.56	73.20	-5	763	-0.65%
2023/12/15	0	0.00	3	75.70	75.00	-3	725	-0.41%
2023/12/14	2	75.85	0	0.00	75.40	2	711	0.28%
2023/12/13	0	0.00	2	76.30	76.00	-2	697	-0.29%
2023/12/12	4	76.25	0	0.00	75.80	4	685	0.58%
2023/12/11	3	76.20	0	0.00	76.60	3	663	0.45%
2023/12/08	1	74.80	0	0.00	75.20	1	623	0.16%
2023/12/07	1	74.90	3	75.43	75.40	-2	613	-0.33%
2023/12/06	7	74.11	3	73.70	73.70	4	595	0.67%
2023/12/05	2	74.10	0	0.00	75.40	2	571	0.35%
2023/12/04	78	75.94	0	0.00	75.40	78	544	14.33%
2023/12/01	9	76.40	1	77.80	76.00	8	525	1.52%
2023/11/30	16	75.96	2	76.40	76.80	14	462	3.03%
2023/11/29	0	0.00	1	74.70	74.40	-1	381	-0.26%
2023/11/28	1	71.10	1	71.70	71.50	0	342	0.00%
2023/11/27	10	71.15	0	0.00	70.70	10	333	3.00%
2023/11/24	20	71.76	1	71.70	71.30	19	334	5.68%
2023/11/22	2	71.70	0	0.00	71.70	2	329	0.61%
2023/11/17	0	0.00	0.2	69.30	70.00	-0.2	310	-0.06%
2023/11/16	4	69.10	4	69.25	69.10	0	310	0.00%
2023/11/14	0	0.00	2	69.45	69.00	-2	312	-0.64%
2023/11/13	2.2	68.61	0	0.00	69.00	2.2	318	0.69%
2023/11/09	1	70.10	0	0.00	70.70	1	315	0.32%
2023/11/08	2	70.70	0	0.00	71.00	2	314	0.64%
2023/11/07	5	70.06	1	69.50	69.80	4	304	1.31%
2023/09/14	2	66.70	0	0.00	67.20	2	1,259	0.16%
2023/08/25	1	66.50	0	0.00	66.10	1	2,149	0.05%
2023/08/22	0	0.00	2	66.00	66.90	-2	2,209	-0.09%
2023/08/11	2	66.70	0	0.00	66.70	2	2,247	0.09%
2023/08/10	0	0.00	4	66.60	66.40	-4	2,249	-0.18%
2023/08/07	2	69.00	0	0.00	69.10	2	2,240	0.09%
2023/07/28	2	76.00	1	76.50	76.80	1	2,284	0.04%
2023/07/26	1	74.30	0	0.00	74.20	1	2,261	0.04%
2023/07/25	1	74.80	0	0.00	74.90	1	2,268	0.04%
2023/07/19	0	0.00	2	77.90	77.20	-2	2,234	-0.09%
2023/07/13	0	0.00	1	78.80	78.80	-1	2,252	-0.04%
2023/07/12	1	77.70	0	0.00	77.60	1	2,269	0.04%
2023/07/10	1	78.70	0	0.00	78.00	1	2,283	0.04%
2023/07/04	0	0.00	1	80.30	80.40	-1	2,212	-0.05%
2023/06/29	0	0.00	1	82.30	82.70	-1	2,198	-0.05%
2023/06/28	6	82.18	2	82.30	82.30	4	2,201	0.18%
2023/06/27	6	85.30	10	85.10	83.30	-4	2,149	-0.19%
2023/06/26	4	83.23	2	82.95	82.50	2	1,945	0.10%
2023/06/21	2	81.65	1	81.30	81.30	1	1,919	0.05%
2023/06/20	3	81.77	1	81.40	81.40	2	1,938	0.10%
2023/06/14	2	80.50	0	0.00	79.90	2	1,911	0.10%
2023/06/12	1	81.00	0	0.00	80.30	1	1,959	0.05%
2023/06/08	1	84.70	2	84.00	82.20	-1	2,065	-0.05%
2023/06/06	0	0.00	1	83.10	84.00	-1	2,149	-0.05%
2023/06/02	1	83.10	4	83.55	83.60	-3	2,178	-0.14%
2023/06/01	5	81.10	5	82.38	81.70	0	2,047	0.00%
2023/05/29	4	75.20	3	75.37	75.50	1	1,780	0.06%
2023/05/25	2	74.05	5	73.80	73.90	-3	1,788	-0.17%
2023/05/22	5	74.10	0	0.00	74.10	5	2,053	0.24%
2023/05/19	0	0.00	1	73.90	73.90	-1	2,071	-0.05%
2023/05/02	0	0.00	1	73.70	73.70	-1	3,060	-0.03%
2023/04/28	0	0.00	4	73.05	73.80	-4	3,224	-0.12%
2023/04/27	0	0.00	1	71.70	72.00	-1	3,274	-0.03%
2023/04/25	1	70.70	0	0.00	70.30	1	3,309	0.03%
2023/04/24	0	0.00	2	71.60	72.40	-2	3,311	-0.06%
2023/04/21	0	0.00	10	71.56	71.20	-10	3,337	-0.30%
2023/04/18	2	74.30	0	0.00	73.50	2	3,451	0.06%
2023/04/17	1	74.50	0	0.00	74.70	1	3,682	0.03%
2023/04/13	2	73.65	0	0.00	73.20	2	3,871	0.05%
2023/04/11	1	73.10	0	0.00	73.20	1	4,091	0.02%
2023/04/10	1	73.50	0	0.00	73.10	1	4,099	0.02%
2023/04/07	2	72.75	0	0.00	73.40	2	4,112	0.05%
2023/03/30	8	73.16	0	0.00	72.90	8	4,087	0.20%
2023/03/29	1	72.80	1	73.80	73.70	0	4,068	0.00%
2023/03/22	2	73.55	0	0.00	73.50	2	4,037	0.05%
2023/03/21	4	73.30	0	0.00	73.30	4	4,038	0.10%
2023/03/20	0	0.00	4	74.18	74.20	-4	4,020	-0.10%
2023/03/17	0	0.00	2	74.60	74.10	-2	4,017	-0.05%
2023/03/15	1	76.00	5	76.38	75.40	-4	3,976	-0.10%
2023/03/14	0	0.00	1	76.00	75.80	-1	4,021	-0.02%
2023/03/13	3	75.37	0	0.00	78.60	3	3,978	0.08%
2023/03/10	9	80.71	0	0.00	79.20	9	3,888	0.23%
2023/03/09	1	88.00	0	0.00	87.90	1	3,800	0.03%
2023/03/08	0	0.00	5	87.88	87.60	-5	3,853	-0.13%
2023/03/07	1	86.70	5	86.58	85.90	-4	3,739	-0.11%
2023/03/06	0	0.00	1	84.70	85.10	-1	3,652	-0.03%
2023/03/02	2	82.25	1	82.00	81.70	1	3,605	0.03%
2023/03/01	0	0.00	1	82.10	82.20	-1	3,596	-0.03%
2023/02/24	3	80.33	2	81.00	80.80	1	3,581	0.03%
2023/02/22	4	80.80	0	0.00	80.00	4	3,605	0.11%
2023/02/21	0	0.00	2	81.00	82.50	-2	3,568	-0.06%
2023/02/20	1	77.30	4	80.18	80.60	-3	3,480	-0.09%
2023/02/17	3	82.23	0	0.00	82.50	3	3,334	0.09%
2023/02/16	5	82.10	4	81.60	82.20	1	3,319	0.03%
2023/02/15	8	82.66	1	82.20	83.20	7	3,252	0.22%
2023/02/14	3	91.03	0	0.00	82.80	3	3,121	0.10%
2023/02/10	1	90.20	0	0.00	89.50	1	2,862	0.03%
2023/02/09	3	90.10	6	89.70	89.80	-3	2,798	-0.11%
2023/02/08	0	0.00	7	87.93	90.10	-7	2,747	-0.25%
2023/02/07	1	83.00	2	83.20	83.50	-1	2,614	-0.04%
2023/02/06	2	81.50	9	82.02	81.70	-7	2,564	-0.27%
2023/02/03	6	81.98	5	81.90	81.90	1	2,514	0.04%
2023/02/02	3	81.90	4	81.68	81.90	-1	2,467	-0.04%
2023/02/01	6	80.52	11	81.34	81.80	-5	2,416	-0.21%
2023/01/31	4	79.13	2.6	80.18	80.50	1.4	2,340	0.06%
2023/01/30	0	0.00	4	77.03	79.50	-4	2,224	-0.18%
2023/01/17	2	72.65	6	73.70	73.80	-4	2,047	-0.20%
2023/01/16	2	71.25	0	0.00	72.30	2	1,975	0.10%
2023/01/12	7	72.34	4	72.10	71.40	3	1,927	0.16%
2023/01/11	3	72.63	1	73.00	72.80	2	1,901	0.11%
2023/01/10	4	72.73	3	72.30	72.30	1	1,865	0.05%
2023/01/09	1	72.70	1	72.30	72.90	0	1,834	0.00%
2023/01/06	0	0.00	2	72.70	73.00	-2	1,800	-0.11%
2023/01/05	0	0.00	17	72.92	72.60	-17	1,714	-0.99%
2023/01/04	1	70.70	3	71.07	71.20	-2	1,460	-0.14%
2023/01/03	5	70.62	4	71.10	70.10	1	1,397	0.07%
2022/12/30	2	69.50	13	69.35	69.90	-11	1,205	-0.91%
2022/12/29	3	68.00	5	68.84	67.50	-2	1,092	-0.18%
2022/12/27	2	68.40	3	67.80	67.20	-1	927	-0.11%
2022/12/20	1	66.00	0	0.00	65.20	1	908	0.11%
2022/12/19	0	0.00	1	68.30	68.30	-1	876	-0.11%
2022/12/14	1	67.40	0	0.00	66.90	1	841	0.12%
2022/12/07	1	67.50	0	0.00	66.70	1	794	0.13%
2022/12/06	0	0.00	4	68.30	68.10	-4	777	-0.51%
2022/12/02	0	0.00	8	67.40	67.10	-8	713	-1.12%
2022/12/01	7	67.17	1	67.20	67.20	6	705	0.85%
2022/11/30	2	65.10	17	66.41	66.90	-15	657	-2.28%
2022/11/14	0	0.00	1	59.10	59.50	-1	427	-0.23%
2022/11/08	1	58.60	0	0.00	58.60	1	404	0.25%
2022/11/07	1	58.70	1	57.70	58.30	0	395	0.00%
2022/10/17	0	0.00	1	51.70	52.60	-1	385	-0.26%
2022/10/13	3	53.00	1	54.00	53.00	2	388	0.51%
2022/10/03	1	58.50	0	0.00	58.40	1	403	0.25%
2022/09/15	1	58.50	0	0.00	57.90	1	519	0.19%
2022/09/14	1	57.90	0	0.00	57.90	1	530	0.19%
2022/09/13	1	58.50	0	0.00	58.40	1	533	0.19%
2022/09/08	0	0.00	1	59.40	59.70	-1	553	-0.18%
2022/08/22	1	61.20	0	0.00	61.10	1	785	0.13%
2022/08/10	1	62.00	0	0.00	61.50	1	902	0.11%
2022/08/09	3	61.60	0.5	61.10	61.50	2.5	906	0.27%
2022/08/05	1	61.00	0	0.00	60.90	1	912	0.11%
2022/07/29	2	59.60	2	59.25	59.30	0	931	0.00%
2022/07/26	1	60.00	1	59.60	58.80	0	973	0.00%
2022/07/20	0	0.00	1	59.00	58.90	-1	984	-0.10%
2022/07/19	1	58.00	0	0.00	58.30	1	997	0.10%
2022/07/15	0	0.00	1	57.20	57.30	-1	1,024	-0.10%
2022/07/07	1	55.60	0	0.00	55.50	1	1,020	0.10%
2022/07/04	2	61.50	4	61.60	61.40	-2	974	-0.21%
2022/07/01	3	61.90	0	0.00	61.10	3	976	0.31%
2022/06/30	2	63.50	0	0.00	63.70	2	963	0.21%
2022/06/24	1	63.90	0	0.00	64.40	1	985	0.10%
2022/06/20	1	65.50	0	0.00	63.50	1	1,054	0.09%
2022/06/15	1	66.80	0	0.00	66.90	1	1,058	0.09%
2022/06/14	2	67.70	1	67.80	68.20	1	1,073	0.09%
2022/06/13	4	68.40	1	68.10	68.10	3	1,081	0.28%
2022/06/09	2	70.80	1.5	70.23	70.20	0.5	1,109	0.05%
2022/06/08	1	70.80	1	70.60	70.80	0	1,156	0.00%
2022/06/07	0	0.00	6	69.95	69.70	-6	1,127	-0.53%
2022/06/06	0	0.00	2	69.60	69.00	-2	1,104	-0.18%
2022/06/02	3	68.50	0	0.00	68.60	3	1,073	0.28%
2022/05/31	2	67.70	0	0.00	68.00	2	1,072	0.19%
2022/05/20	1	68.10	0	0.00	67.50	1	1,041	0.10%
2022/05/19	1	67.30	1	67.10	68.00	0	1,032	0.00%
2022/05/18	0	0.00	20	67.30	66.90	-20	1,022	-1.96%
2022/05/17	0	0.00	1	67.30	67.10	-1	1,029	-0.10%
2022/05/11	1	66.50	0	0.00	66.40	1	1,065	0.09%
2022/05/09	0	0.00	3	66.83	66.70	-3	1,130	-0.27%
2022/05/05	0	0.00	1	66.50	66.50	-1	1,168	-0.09%
2022/04/22	0	0.00	15	64.00	66.30	-15	1,557	-0.96%
2022/04/21	17	65.31	0	0.00	64.60	17	1,558	1.09%
2022/04/19	1	64.60	0	0.00	64.50	1	1,633	0.06%
2022/04/14	1	66.20	0	0.00	66.20	1	2,156	0.05%
2022/04/13	1	67.00	0	0.00	66.30	1	2,279	0.04%
2022/04/11	0	0.00	2	66.40	65.00	-2	2,389	-0.08%
2022/04/07	0	0.00	1	67.80	67.80	-1	2,734	-0.04%
2022/04/06	1	68.50	0	0.00	68.20	1	2,769	0.04%
2022/03/29	0	0.00	1	69.10	69.10	-1	2,960	-0.03%
2022/03/25	2	68.75	1	69.50	68.40	1	3,229	0.03%
2022/03/24	0	0.00	2	68.20	68.40	-2	3,556	-0.06%
2022/03/23	1	68.40	0	0.00	67.70	1	3,974	0.03%
2022/03/22	1	67.80	0	0.00	67.80	1	4,243	0.02%
2022/03/17	0	0.00	1	68.30	67.60	-1	4,722	-0.02%
2022/03/16	1	67.40	0	0.00	67.30	1	4,757	0.02%
2022/03/15	1.5	66.75	1	67.00	67.00	0.5	4,740	0.01%
2022/03/11	2	65.95	3	66.10	66.00	-1	4,752	-0.02%
2022/03/08	0	0.00	10	60.90	60.10	-10	4,684	-0.21%
2022/03/04	0	0.00	2	63.90	63.40	-2	4,664	-0.04%
2022/03/01	0	0.00	2	64.05	64.30	-2	4,656	-0.04%
2022/02/25	1	63.80	0	0.00	63.30	1	4,650	0.02%
2022/02/24	1	64.00	0	0.00	62.90	1	4,644	0.02%
2022/02/11	0	0.00	3	67.00	67.00	-3	4,581	-0.07%
2022/02/09	0	0.00	1	67.50	67.20	-1	4,552	-0.02%
2022/01/25	1	64.00	6	65.20	64.90	-5	4,440	-0.11%
2022/01/24	4	66.13	9	66.14	65.20	-5	4,413	-0.11%
2022/01/21	8	66.78	22	67.16	67.30	-14	4,311	-0.32%
2022/01/20	1	65.00	0	0.00	65.00	1	4,188	0.02%
2022/01/19	2	65.75	3	66.03	65.40	-1	4,162	-0.02%
2022/01/18	1	65.70	2	65.00	64.70	-1	4,070	-0.02%
2022/01/17	2	64.00	0	0.00	64.00	2	4,028	0.05%
2022/01/14	4	63.73	0	0.00	64.30	4	4,008	0.10%
2022/01/12	4	64.83	3	64.20	65.00	1	3,952	0.03%
2022/01/11	16	65.72	6	64.03	64.80	10	3,899	0.26%
2022/01/10	0	0.00	1	69.60	67.60	-1	3,778	-0.03%
2022/01/07	16	71.58	13	70.67	70.10	3	3,661	0.08%
2022/01/06	2	69.40	5	70.12	69.70	-3	3,361	-0.09%
2022/01/05	0	0.00	1	68.80	69.40	-1	3,235	-0.03%
2022/01/04	2	69.05	0	0.00	68.40	2	3,178	0.06%
2022/01/03	5	70.60	7	71.50	70.50	-2	3,112	-0.06%
2021/12/30	47	71.55	3	71.10	70.50	44	2,984	1.47%
2021/12/29	1	69.00	80	67.73	69.00	-79	2,745	-2.88%
2021/12/28	0	0.00	70	67.32	67.10	-70	2,704	-2.59%
2021/12/27	142	66.11	1	66.40	66.40	141	2,682	5.26%	大買/鉅額交易
2021/12/24	11	66.95	3	67.67	66.80	8	2,644	0.30%
2021/12/23	5	68.36	0	0.00	68.30	5	2,567	0.19%
2021/12/22	9	69.10	14	68.99	69.10	-5	2,496	-0.20%
2021/12/21	14	69.16	6	68.33	68.60	8	2,412	0.33%
2021/12/20	18	71.28	16	71.07	70.40	2	2,188	0.09%
2021/12/17	8	70.61	19	70.82	71.10	-11	1,816	-0.61%
2021/12/16	3	68.97	6	68.85	68.80	-3	1,375	-0.22%
2021/12/15	9	67.26	11	68.17	66.80	-2	1,098	-0.18%
2021/12/14	8	65.71	14	65.72	64.70	-6	813	-0.74%
2021/12/13	10	64.50	2	64.05	64.70	8	640	1.25%
2021/12/10	7	63.81	3	63.00	63.40	4	578	0.69%
2021/12/07	3	62.63	2	62.40	62.60	1	488	0.20%
2021/11/11	2	58.50	0	0.00	58.50	2	447	0.45%
2021/10/27	1	56.50	0	0.00	56.40	1	471	0.21%
2021/10/05	5	54.10	1	54.10	54.40	4	662	0.60%
2021/10/01	5	55.70	0	0.00	55.60	5	666	0.75%
2021/09/16	1	56.50	0	0.00	56.30	1	760	0.13%
2021/09/13	0	0.00	1	57.40	57.40	-1	847	-0.12%
2021/09/08	1	57.90	0	0.00	57.60	1	871	0.11%
2021/09/02	0	0.00	1	59.50	59.40	-1	917	-0.11%
2021/08/11	1	63.60	1	63.10	63.10	0	1,543	0.00%
2021/08/10	0	0.00	2	63.90	63.60	-2	1,830	-0.11%
2021/08/03	1	63.80	0	0.00	63.80	1	2,059	0.05%
2021/07/28	0	0.00	5	64.00	64.00	-5	2,076	-0.24%
2021/07/27	0	0.00	1	64.90	64.00	-1	2,079	-0.05%
2021/07/23	0	0.00	1	64.50	64.30	-1	2,063	-0.05%
2021/07/22	1	63.80	0	0.00	63.80	1	2,062	0.05%
2021/07/21	2	63.50	0	0.00	63.60	2	2,063	0.10%
2021/07/20	1	64.10	0	0.00	64.10	1	2,056	0.05%
2021/07/16	2	65.50	1	65.10	65.10	1	2,065	0.05%
2021/07/15	0	0.00	1	64.50	64.90	-1	2,021	-0.05%
2021/07/13	1	64.70	4	64.60	64.40	-3	2,020	-0.15%
2021/07/12	0	0.00	1	63.90	63.80	-1	2,013	-0.05%
2021/07/09	1	63.60	0	0.00	63.70	1	2,013	0.05%
2021/07/07	3	64.00	0	0.00	63.80	3	2,026	0.15%
2021/07/05	0	0.00	0	65.40	64.70	0	2,030	0.00%
2021/07/02	1	65.20	0	0.00	64.40	1	2,031	0.05%
2021/06/30	2	63.80	1	64.00	63.80	1	2,009	0.05%
2021/06/29	1	63.60	0	0.00	63.60	1	2,019	0.05%
2021/06/28	1	64.30	0	0.00	64.20	1	2,045	0.05%
2021/06/25	0	0.00	10	64.50	64.30	-10	2,055	-0.49%
2021/06/24	0	0.00	1	64.40	64.50	-1	2,060	-0.05%
2021/06/17	1	63.60	0	0.00	63.40	1	2,030	0.05%
2021/06/15	0	0.00	0	64.40	64.00	0	2,026	0.00%
2021/06/07	3	65.50	1	65.00	65.80	2	1,965	0.10%
2021/06/03	1	63.50	0.2	63.80	63.30	0.8	1,890	0.04%
2021/05/26	0	0.00	1	65.60	65.60	-1	1,783	-0.06%
2021/05/25	1	66.90	0	0.00	66.60	1	1,733	0.06%
2021/05/24	3	67.00	0	0.00	66.10	3	1,688	0.18%
2021/05/21	1	66.60	2	66.95	66.90	-1	1,624	-0.06%
2021/05/20	3	66.00	24	66.72	66.90	-21	1,554	-1.35%
2021/05/19	3	65.87	1	65.80	65.50	2	1,480	0.14%
2021/05/18	9	66.79	6	65.25	66.70	3	1,390	0.22%
2021/05/17	6	65.33	1	66.40	66.60	5	1,106	0.45%
2021/05/14	0	0.00	0	60.90	60.60	0	920	0.00%
2021/05/12	0	0.00	1	59.70	60.20	-1	904	-0.11%
2021/05/07	1	63.60	0	0.00	63.80	1	881	0.11%
2021/05/05	1	62.50	0	0.00	62.80	1	886	0.11%
2021/05/04	1	62.50	0	0.00	62.40	1	891	0.11%
2021/05/03	2	64.05	0	0.00	63.80	2	890	0.22%
2021/04/28	1	64.50	1	64.50	64.60	0	913	0.00%
2021/04/27	2	64.90	0	0.00	64.80	2	926	0.22%
2021/04/26	0.5	64.90	0	0.00	64.90	0.5	937	0.05%
2021/04/22	0	0.00	2	65.30	64.70	-2	975	-0.20%
2021/04/21	1	65.90	0	0.00	65.80	1	971	0.10%
2021/04/20	0	0.00	3	66.20	65.90	-3	984	-0.30%
2021/04/19	0	66.30	1	65.80	66.20	-1	1,020	-0.10%
2021/04/15	1	64.60	0	0.00	65.50	1	1,105	0.09%
2021/04/12	0	0.00	3	65.10	65.10	-3	1,262	-0.24%
2021/04/06	0	0.00	1	66.30	65.80	-1	1,716	-0.06%
2021/03/31	5.2	66.51	0	0.00	66.60	5.2	1,689	0.31%
2021/03/30	0	65.80	1	65.80	65.80	-1	1,657	-0.06%
2021/03/29	3	65.63	0	0.00	65.50	3	1,646	0.18%
2021/03/23	6	65.57	0	0.00	65.50	6	1,622	0.37%
2021/03/22	0	0.00	1	65.70	65.60	-1	1,611	-0.06%
2021/03/17	0	0.00	1	65.00	65.00	-1	1,606	-0.06%
2021/03/16	1	64.80	1	65.00	64.50	0	1,628	0.00%
2021/03/15	1	64.40	9	64.30	64.50	-8	1,624	-0.49%
2021/03/12	20	64.00	0	0.00	64.30	20	1,630	1.23%
2021/03/11	5	64.00	1	64.30	64.10	4	1,649	0.24%
2021/03/10	2	63.85	0	0.00	64.00	2	1,665	0.12%
2021/03/05	3	62.50	0	0.00	62.60	3	1,747	0.17%
2021/03/02	0	0.00	1	63.30	62.60	-1	1,776	-0.06%
2021/02/19	1	64.50	1	64.10	64.50	0	1,965	0.00%
2021/02/18	10	64.00	0	0.00	64.00	10	1,960	0.51%
2021/02/17	1	63.40	0	0.00	63.90	1	1,951	0.05%
2021/02/05	0	0.00	1	63.30	63.40	-1	1,948	-0.05%
2021/02/01	0	0.00	2	62.90	62.80	-2	1,966	-0.10%
2021/01/29	0	0.00	2	64.30	63.80	-2	1,961	-0.10%
2021/01/28	0	0.00	1	64.60	64.50	-1	1,957	-0.05%
2021/01/22	0	0.00	1	65.20	65.40	-1	1,922	-0.05%
2021/01/12	2	66.35	6	65.62	65.50	-4	1,783	-0.22%
2021/01/11	3	67.60	1	67.10	67.10	2	1,742	0.11%
2021/01/08	2	68.45	0	0.00	68.60	2	1,694	0.12%
2021/01/07	2	69.15	0	0.00	69.20	2	1,635	0.12%
2021/01/06	11	70.15	10	68.98	69.40	1	1,609	0.06%
2021/01/05	1	72.00	1	71.30	71.30	0	1,542	0.00%
2021/01/04	6	70.45	2	69.70	70.80	4	1,453	0.28%
2020/12/31	1	69.40	1	70.70	69.90	0	1,401	0.00%
2020/12/30	4	69.40	1	69.10	70.10	3	1,287	0.23%
2020/12/29	0	0.00	20	65.87	66.20	-20	997	-2.00%
2020/12/25	0	0.00	1	64.10	64.00	-1	966	-0.10%
2020/12/23	0	0.00	1	63.80	63.70	-1	961	-0.10%
2020/12/22	1	64.00	0	0.00	63.30	1	975	0.10%
2020/12/18	1	64.60	1	64.40	64.30	0	988	0.00%
2020/12/17	0	0.00	1	64.60	64.50	-1	992	-0.10%
2020/12/16	20	65.90	0	0.00	64.60	20	1,011	1.98%
2020/12/15	1	64.30	0	0.00	64.00	1	1,033	0.10%
2020/12/10	1	64.80	0	0.00	64.70	1	1,041	0.10%
2020/12/07	2	67.60	0	0.00	66.80	2	1,012	0.20%
2020/12/03	1	68.20	0	0.00	67.60	1	976	0.10%
2020/12/02	0	0.00	1	66.90	67.50	-1	932	-0.11%
2020/12/01	0	0.00	5	65.80	65.70	-5	914	-0.55%
2020/11/30	1	66.10	1	67.10	66.10	0	913	0.00%
2020/11/27	1	66.80	0	0.00	66.90	1	913	0.11%
2020/11/26	0	0.00	1	66.10	66.90	-1	925	-0.11%
2020/11/25	0	0.00	2	65.70	65.50	-2	913	-0.22%
2020/11/24	4	66.05	0	0.00	65.40	4	912	0.44%
2020/11/23	1	67.20	6	67.02	66.80	-5	897	-0.56%
2020/11/20	3	66.47	1	66.20	67.10	2	895	0.22%
2020/11/19	3	64.90	3	65.03	65.40	0	843	0.00%
2020/11/18	2	63.90	3	63.60	63.50	-1	812	-0.12%
2020/11/17	1	62.70	1	63.00	63.00	0	822	0.00%
2020/11/13	2	63.00	1	63.00	63.00	1	937	0.11%
2020/11/12	2	62.75	2	62.70	62.40	0	982	0.00%
2020/11/05	1	62.20	3	61.97	61.90	-2	1,073	-0.19%
2020/11/04	0	0.00	5	60.86	60.70	-5	1,075	-0.46%
2020/11/03	8	60.48	0	0.00	60.40	8	1,090	0.73%
2020/10/28	0	0.00	2	61.60	61.60	-2	1,197	-0.17%
2020/10/26	0	0.00	1	62.70	62.30	-1	1,239	-0.08%
2020/10/23	1	62.40	0	0.00	62.40	1	1,262	0.08%
2020/10/22	1	62.80	1	62.70	62.80	0	1,297	0.00%
2020/10/21	0	0.00	2	62.45	62.80	-2	1,321	-0.15%
2020/10/20	5	61.62	0	0.00	61.60	5	1,380	0.36%
2020/10/19	1	62.00	0	0.00	62.00	1	1,399	0.07%
2020/10/16	1	62.00	3	62.00	61.30	-2	1,416	-0.14%
2020/09/11	0	0.00	1	65.90	65.60	-1	3,323	-0.03%
2020/09/10	0	0.00	5	66.30	66.20	-5	3,348	-0.15%
2020/09/07	1	67.30	0	0.00	66.60	1	3,480	0.03%
2020/08/26	2	69.85	1	68.80	68.80	1	4,086	0.02%
2020/08/21	1	65.50	1	65.60	65.50	0	4,226	0.00%
2020/08/20	0	0.00	6	64.40	63.90	-6	4,228	-0.14%
2020/08/18	0	0.00	1	72.10	71.40	-1	4,154	-0.02%
2020/08/17	1	71.10	1	70.90	71.20	0	4,136	0.00%
2020/08/14	1	69.70	0	0.00	69.90	1	4,155	0.02%
2020/08/13	12	70.42	2	70.40	69.70	10	4,194	0.24%
2020/08/11	0	0.00	2	69.10	69.50	-2	4,280	-0.05%
2020/08/04	0	0.00	1	69.60	69.20	-1	4,476	-0.02%
2020/07/31	1	67.00	0	0.00	66.60	1	4,653	0.02%
2020/07/29	0	0.00	1	68.00	67.90	-1	4,741	-0.02%
2020/07/28	0	0.00	1	67.60	66.40	-1	4,731	-0.02%
2020/07/24	5	66.98	1	67.60	66.50	4	4,702	0.09%
2020/07/23	1	69.80	1	69.50	69.50	0	4,661	0.00%
2020/07/22	1	70.70	1	71.10	70.40	0	4,667	0.00%
2020/07/21	1	69.80	1	69.60	70.50	0	4,689	0.00%
2020/07/20	1	70.30	1	69.00	68.80	0	4,672	0.00%
2020/07/17	1	73.40	7	74.74	73.30	-6	4,663	-0.13%
2020/07/16	1	73.60	1	74.20	74.30	0	4,623	0.00%
2020/07/15	2	73.80	0	0.00	73.50	2	4,613	0.04%
2020/07/14	1	75.30	0	0.00	74.50	1	4,613	0.02%
2020/07/10	1	75.10	0	0.00	73.50	1	4,566	0.02%
2020/07/09	1	76.00	4	76.15	76.20	-3	4,497	-0.07%
2020/07/08	17	79.12	21	78.26	78.20	-4	4,419	-0.09%
2020/07/07	9	79.88	6	78.00	78.00	3	4,417	0.07%
2020/07/06	13	79.78	11	80.98	80.70	2	4,331	0.05%
2020/07/03	9	76.49	4	76.10	76.50	5	4,153	0.12%
2020/07/02	0	0.00	6	74.93	75.50	-6	4,088	-0.15%
2020/07/01	7	74.84	5	73.90	74.20	2	4,022	0.05%
2020/06/30	8	73.61	5	73.70	73.60	3	3,903	0.08%
2020/06/29	2	69.50	2	69.75	70.20	0	3,721	0.00%
2020/06/24	7	69.84	11	70.30	69.70	-4	3,703	-0.11%
2020/06/23	2	68.10	0	0.00	68.20	2	3,621	0.06%
2020/06/22	0	0.00	2	68.40	67.80	-2	3,592	-0.06%
2020/06/19	8	69.79	8	69.76	68.90	0	3,544	0.00%
2020/06/18	3	66.60	3	66.63	67.50	0	3,367	0.00%
2020/06/17	1	64.50	0	0.00	65.20	1	3,229	0.03%
2020/06/16	1	65.20	0	0.00	64.80	1	3,239	0.03%
2020/06/15	1	64.40	4	63.73	64.20	-3	3,250	-0.09%
2020/06/12	4	61.60	4	62.65	63.00	0	3,217	0.00%
2020/06/11	1	64.70	0	0.00	63.40	1	3,183	0.03%
2020/06/10	4	66.50	8	66.40	66.00	-4	3,142	-0.13%
2020/06/09	3	64.30	0	0.00	64.30	3	3,041	0.10%
2020/06/08	0	0.00	2	64.30	64.20	-2	3,047	-0.07%
2020/06/04	1	63.60	4	63.80	63.60	-3	3,030	-0.10%
2020/06/03	10	66.07	10	67.12	64.50	0	2,990	0.00%
2020/06/02	5	64.68	6	64.57	65.30	-1	2,782	-0.04%
2020/06/01	0	0.00	3	62.50	62.50	-3	2,682	-0.11%
2020/05/29	4	62.78	1	63.00	62.30	3	2,655	0.11%
2020/05/28	2	62.70	1	62.60	61.80	1	2,616	0.04%
2020/05/25	0	0.00	1	61.70	62.00	-1	2,482	-0.04%
2020/05/22	0	0.00	2	62.20	61.00	-2	2,467	-0.08%
2020/05/20	0	0.00	3	62.30	62.50	-3	2,388	-0.13%
2020/05/19	0	0.00	1	61.90	61.50	-1	2,340	-0.04%
2020/05/18	3	62.23	2	62.55	61.80	1	2,313	0.04%
2020/05/14	5	60.70	2	61.80	59.70	3	2,213	0.14%
2020/05/13	3	62.47	5	62.30	61.50	-2	2,209	-0.09%
2020/05/12	0	0.00	6	60.18	61.20	-6	2,145	-0.28%
2020/05/11	2	60.20	1	60.40	60.40	1	2,131	0.05%
2020/05/08	1	60.50	1	61.00	60.40	0	2,139	0.00%
2020/05/07	1	60.30	3	61.33	61.80	-2	2,069	-0.10%
2020/05/06	6	57.08	15	57.34	58.10	-9	1,943	-0.46%
2020/05/04	1	53.00	2	52.55	53.00	-1	1,835	-0.05%
2020/04/30	5	52.60	0	0.00	52.90	5	1,834	0.27%
2020/04/28	2	52.55	0	0.00	52.00	2	1,845	0.11%
2020/04/22	2	50.70	0	0.00	51.50	2	1,805	0.11%
2020/04/21	3	52.50	0	0.00	51.50	3	1,794	0.17%
2020/04/20	0	0.00	2	53.00	53.50	-2	1,773	-0.11%
2020/04/17	1	53.00	22	53.22	53.00	-21	1,762	-1.19%
2020/04/16	2	53.25	2	53.15	53.60	0	1,752	0.00%
2020/04/14	3	52.00	1	52.40	52.20	2	1,712	0.12%
2020/04/13	21	51.98	1	51.90	51.00	20	1,698	1.18%
2020/04/10	23	51.13	29	52.16	51.70	-6	1,680	-0.36%
2020/04/09	28	50.96	26	51.29	51.20	2	1,635	0.12%
2020/04/08	5	49.35	0	0.00	49.80	5	1,617	0.31%
2020/04/07	21	49.97	20	49.35	49.60	1	1,644	0.06%
2020/04/06	0	0.00	1	47.90	49.35	-1	1,612	-0.06%
2020/04/01	0	0.00	7	45.24	45.60	-7	1,581	-0.44%
2020/03/31	1	45.45	25	46.35	45.20	-24	1,589	-1.51%
2020/03/30	25	45.45	0	0.00	45.85	25	1,633	1.53%
2020/03/27	1	45.20	0	0.00	44.50	1	1,597	0.06%
2020/03/25	0	0.00	2	42.20	41.65	-2	1,562	-0.13%
2020/03/23	0	0.00	10	39.50	39.10	-10	1,550	-0.64%
2020/03/20	6	40.97	6	41.18	41.55	0	1,539	0.00%
2020/03/19	2	38.15	1	39.50	39.50	1	1,500	0.07%
2020/03/16	1	45.20	2	45.15	45.00	-1	1,425	-0.07%
2020/03/12	8	51.34	6	50.92	48.60	2	1,351	0.15%
2020/03/10	0	0.00	1	53.30	55.00	-1	1,308	-0.08%
2020/03/09	0	0.00	3	57.83	55.30	-3	1,285	-0.23%
2020/03/04	0	0.00	2	58.30	58.20	-2	1,267	-0.16%
2020/03/03	3	59.90	0	0.00	58.10	3	1,269	0.24%
2020/02/25	0	0.00	2	57.00	57.10	-2	1,242	-0.16%
2020/02/24	3	57.80	1	57.80	57.80	2	1,237	0.16%
2020/02/21	1	58.30	6	58.50	58.40	-5	1,225	-0.41%
2020/02/19	1	60.20	4	59.68	58.90	-3	1,222	-0.25%
2020/02/18	0	0.00	3	59.30	59.40	-3	1,209	-0.25%
2020/02/14	7	59.81	1	59.30	59.30	6	1,192	0.50%
2020/02/13	3	57.80	1	57.60	58.40	2	1,121	0.18%
2020/02/12	0	0.00	5	58.10	58.10	-5	1,112	-0.45%
2020/02/11	3	58.20	1	57.00	58.20	2	1,077	0.19%
2020/02/07	2	53.80	0	0.00	53.40	2	1,035	0.19%
2020/02/04	0	0.00	1	52.60	52.60	-1	998	-0.10%
2020/02/03	2	52.15	0	0.00	52.10	2	991	0.20%
2020/01/31	1	56.10	1	57.00	56.10	0	970	0.00%
2020/01/30	2	58.10	0	0.00	55.60	2	961	0.21%
2020/01/16	0	0.00	1	59.40	59.40	-1	916	-0.11%
2020/01/14	5	59.00	1	59.20	59.60	4	913	0.44%
2020/01/10	2	58.90	1	58.40	58.40	1	920	0.11%
2020/01/08	1	57.80	0	0.00	57.70	1	914	0.11%
2019/12/27	6	59.70	7	59.60	59.60	-1	833	-0.12%
2019/12/26	3	60.03	0	0.00	60.00	3	835	0.36%
2019/12/25	0	0.00	11	59.86	60.10	-11	828	-1.33%
2019/12/19	7	58.80	0	0.00	58.80	7	787	0.89%
2019/12/18	0	0.00	0.1	57.80	57.40	-0.1	768	-0.01%
2019/12/16	1	57.70	0	0.00	57.50	1	768	0.13%
2019/12/13	1	57.10	0	0.00	57.10	1	767	0.13%
2019/12/10	2	57.90	0	0.00	57.90	2	779	0.26%
2019/12/02	1	58.00	0	0.00	57.70	1	789	0.13%
2019/11/29	2	58.80	0	0.00	58.80	2	783	0.26%
2019/11/28	0	0.00	6	59.30	58.60	-6	807	-0.74%
2019/11/26	1	60.10	0	0.00	59.80	1	796	0.13%
2019/11/08	0	0.00	1	58.70	58.60	-1	834	-0.12%
2019/11/07	0	0.00	3	59.87	58.80	-3	844	-0.36%
2019/11/01	1	58.60	5	58.82	59.00	-4	854	-0.47%
2019/10/23	2	59.40	0	0.00	58.60	2	882	0.23%
2019/10/22	0	0.00	4	60.40	60.00	-4	882	-0.45%
2019/10/18	2	59.80	5	59.92	59.90	-3	893	-0.34%
2019/10/17	0	0.00	1	58.70	58.90	-1	887	-0.11%
2019/10/14	0	0.00	11	57.00	56.90	-11	963	-1.14%
2019/10/08	1	56.60	1	57.90	56.60	0	977	0.00%
2019/10/03	1	58.50	0	0.00	58.70	1	1,101	0.09%
2019/10/02	0	0.00	68	58.99	58.90	-68	1,137	-5.98%
2019/09/27	0	0.00	3	59.83	59.70	-3	1,157	-0.26%
2019/09/25	11	59.64	0	0.00	59.30	11	1,179	0.93%
2019/09/20	2	59.20	0	0.00	59.20	2	1,226	0.16%
2019/09/18	0	0.00	1	58.60	58.30	-1	1,279	-0.08%
2019/09/17	1	58.40	0	0.00	58.10	1	1,334	0.07%
2019/09/16	1	59.20	34	59.20	59.10	-33	1,388	-2.38%
2019/09/12	2	60.35	0	0.00	60.20	2	1,405	0.14%
2019/09/11	1	60.30	0	0.00	60.10	1	1,447	0.07%
2019/09/10	0	0.00	29	60.31	60.10	-29	1,488	-1.95%
2019/09/09	0	0.00	46	60.66	60.50	-46	1,531	-3.00%
2019/09/06	6	61.73	1	61.50	61.50	5	1,542	0.32%
2019/09/05	2	61.55	0	0.00	61.50	2	1,598	0.13%
2019/09/04	2	62.10	35	62.09	61.80	-33	1,655	-1.99%
2019/09/03	1	62.50	0	0.00	62.60	1	1,675	0.06%
2019/09/02	0	0.00	6	63.13	63.40	-6	1,691	-0.35%
2019/08/29	0	0.00	3	61.30	61.10	-3	1,701	-0.18%
2019/08/28	0	0.00	2	61.55	61.50	-2	1,707	-0.12%
2019/08/27	1	60.50	0	0.00	60.70	1	1,708	0.06%
2019/08/26	1	59.50	0	0.00	59.20	1	1,718	0.06%
2019/08/23	1	60.60	0	0.00	60.70	1	1,721	0.06%
2019/08/22	3	61.77	0	0.00	61.00	3	1,739	0.17%
2019/08/21	0	0.00	6	61.53	61.30	-6	1,774	-0.34%
2019/08/19	0	0.00	5	60.20	60.20	-5	1,767	-0.28%
2019/08/16	0	0.00	5	60.90	60.70	-5	1,777	-0.28%
2019/08/15	1	61.50	1	61.70	61.20	0	1,779	0.00%
2019/08/14	3	61.50	0	0.00	60.80	3	1,778	0.17%
2019/08/12	1	63.80	1	63.70	63.70	0	1,753	0.00%
2019/08/06	2	59.00	2	61.80	62.60	0	1,835	0.00%
2019/08/05	1	63.80	10	64.98	63.80	-9	1,886	-0.48%
2019/08/02	2	65.90	0	0.00	65.80	2	1,979	0.10%
2019/08/01	1	67.20	0	0.00	67.00	1	2,037	0.05%
2019/07/31	1	67.40	0	0.00	67.80	1	2,078	0.05%
2019/07/26	3	68.50	18	68.60	68.20	-15	2,181	-0.69%
2019/07/24	2	67.80	1	68.30	68.00	1	2,220	0.05%
2019/07/22	0	0.00	1	68.50	68.40	-1	2,215	-0.05%
2019/07/19	1	67.90	0	0.00	68.60	1	2,211	0.05%
2019/07/18	148	68.89	14	68.84	68.00	134	2,203	6.08%	大買/鉅額交易
2019/07/17	90	69.24	5	69.40	69.00	85	2,185	3.89%
2019/07/16	0	0.00	12	67.82	68.20	-12	2,160	-0.56%
2019/07/12	1	67.50	10	67.50	67.50	-9	2,138	-0.42%
2019/07/11	13	66.88	0	0.00	67.00	13	2,128	0.61%
2019/07/10	3	68.03	0	0.00	68.00	3	2,090	0.14%
2019/07/09	1	70.30	4	70.38	70.00	-3	2,063	-0.15%
2019/07/08	0	0.00	2	68.95	69.80	-2	2,032	-0.10%
2019/07/05	1	68.20	7	68.60	68.60	-6	2,008	-0.30%
2019/07/04	1	67.50	3	67.60	67.60	-2	1,997	-0.10%
2019/07/03	1	66.90	2	67.55	67.10	-1	1,994	-0.05%
2019/07/02	4	67.50	0	0.00	67.50	4	2,012	0.20%
2019/07/01	0.1	66.90	10	66.90	67.00	-10	2,005	-0.50%
2019/06/28	6	66.28	2	66.10	66.00	4	2,001	0.20%
2019/06/27	1	66.40	0	0.00	66.80	1	1,987	0.05%
2019/06/26	6	67.60	1	67.80	67.10	5	1,973	0.25%
2019/06/25	8	68.14	3	68.17	67.70	5	1,965	0.25%
2019/06/24	3	68.23	2	68.35	69.20	1	1,935	0.05%
2019/06/21	9	73.71	5	73.52	73.40	4	1,889	0.21%
2019/06/20	4	73.28	0	0.00	73.20	4	1,840	0.22%
2019/06/19	2	71.75	4	71.98	72.40	-2	1,868	-0.11%
2019/06/18	2	71.50	6	71.27	71.80	-4	2,009	-0.20%
2019/06/17	1	69.50	1	69.50	70.50	0	1,990	0.00%
2019/06/14	1	68.90	4	69.15	68.90	-3	1,964	-0.15%
2019/06/13	15	69.67	4	69.90	68.80	11	1,967	0.56%
2019/06/12	0	0.00	2	69.15	69.70	-2	1,949	-0.10%
2019/06/11	2	67.25	0	0.00	67.70	2	1,919	0.10%
2019/06/10	0	0.00	1	68.70	68.00	-1	1,937	-0.05%
2019/06/05	2	66.45	0	0.00	66.10	2	2,015	0.10%
2019/06/04	0	0.00	3	68.07	67.70	-3	2,164	-0.14%
2019/06/03	1	68.10	1	68.50	68.20	0	2,183	0.00%
2019/05/31	2	68.95	0	0.00	68.60	2	2,187	0.09%
2019/05/30	1	68.10	1	68.70	68.90	0	2,231	0.00%
2019/05/29	5	68.52	1	68.90	67.60	4	2,294	0.17%
2019/05/28	1	68.00	1	68.50	68.90	0	2,292	0.00%
2019/05/23	2	65.75	1	65.80	65.70	1	2,299	0.04%
2019/05/22	2	65.05	0	0.00	64.60	2	2,302	0.09%
2019/05/20	5	64.80	5	64.70	65.00	0	2,331	0.00%
2019/05/16	1	66.30	0	0.00	65.50	1	2,368	0.04%
2019/05/14	3	62.53	2	63.90	65.30	1	2,374	0.04%
2019/05/13	4	66.13	1	66.30	65.00	3	2,366	0.13%
2019/05/10	19	73.73	14	71.04	71.20	5	2,312	0.22%
2019/05/09	5	78.84	4	76.30	76.40	1	2,228	0.04%
2019/05/08	0	0.00	4	76.55	78.00	-4	2,178	-0.18%
2019/05/06	1	76.70	2	75.70	76.10	-1	2,197	-0.05%
2019/05/03	6	78.32	0	0.00	78.10	6	2,216	0.27%
2019/04/24	1	74.10	0	0.00	73.60	1	2,533	0.04%
2019/04/19	0	0.00	2	73.90	73.90	-2	2,553	-0.08%
2019/04/16	0	0.00	1	75.00	75.80	-1	2,659	-0.04%
2019/04/11	1	76.60	0	0.00	76.40	1	2,660	0.04%
2019/04/10	0	0.00	2	77.40	77.20	-2	2,656	-0.08%
2019/04/09	0	0.00	2	78.10	78.10	-2	2,686	-0.07%
2019/04/08	1	79.10	1	78.70	78.60	0	2,744	0.00%
2019/04/03	1	78.20	0	0.00	78.00	1	2,724	0.04%
2019/03/28	0	0.00	2	75.95	76.00	-2	2,744	-0.07%
2019/03/27	2	77.00	2	76.70	76.60	0	2,763	0.00%
2019/03/25	5	77.32	0	0.00	76.40	5	2,851	0.18%
2019/03/22	6	78.67	1	78.40	78.10	5	2,902	0.17%
2019/03/21	8	80.29	11	80.67	79.20	-3	2,870	-0.10%
2019/03/19	0	0.00	5	77.70	77.50	-5	2,731	-0.18%
2019/03/18	0	0.00	1	78.10	77.30	-1	2,780	-0.04%
2019/03/15	1	78.80	3	78.13	77.30	-2	2,810	-0.07%
2019/03/14	3	78.57	0	0.00	78.50	3	2,825	0.11%
2019/03/13	12	78.65	1	78.80	78.30	11	2,905	0.38%
2019/03/12	2	78.70	4	78.43	77.60	-2	2,904	-0.07%
2019/03/11	4	77.65	1	77.40	78.30	3	2,904	0.10%
2019/03/08	12	77.55	8	77.66	76.60	4	2,901	0.14%
2019/03/07	0	0.00	5	74.84	74.90	-5	2,770	-0.18%
2019/03/06	1	76.50	0	0.00	75.90	1	2,805	0.04%
2019/03/05	2	76.90	7	76.53	75.80	-5	2,873	-0.17%
2019/03/04	5	76.70	0	0.00	76.30	5	2,850	0.18%
2019/02/27	2	74.50	0	0.00	74.40	2	2,825	0.07%
2019/02/26	2	75.30	0	0.00	74.00	2	2,839	0.07%
2019/02/25	0	0.00	3	74.23	73.90	-3	2,855	-0.11%
2019/02/22	1	74.00	5	73.86	73.80	-4	2,901	-0.14%
2019/02/21	0	0.00	1	73.80	73.80	-1	2,933	-0.03%
2019/02/20	2	73.90	1	73.70	72.80	1	2,975	0.03%
2019/02/19	0	0.00	1	73.00	73.50	-1	3,012	-0.03%
2019/02/18	1	71.60	0	0.00	71.50	1	3,041	0.03%
2019/02/15	1	72.80	0	0.00	72.50	1	3,085	0.03%
2019/02/14	0	0.00	1	74.50	74.40	-1	3,133	-0.03%
2019/02/13	3	73.07	0	0.00	73.80	3	3,155	0.10%
2019/02/11	1	75.90	0	0.00	75.00	1	3,353	0.03%
2019/01/30	0	0.00	1	76.70	76.30	-1	3,433	-0.03%
2019/01/29	2	75.80	2	75.70	76.30	0	3,523	0.00%
2019/01/28	4	75.18	7	75.53	75.50	-3	3,617	-0.08%
2019/01/25	1	76.10	7	76.64	76.30	-6	3,645	-0.16%
2019/01/24	2	78.90	4	78.70	77.40	-2	3,687	-0.05%
2019/01/23	2	77.90	1	78.10	78.30	1	3,698	0.03%
2019/01/22	0	0.00	17	77.41	77.50	-17	3,710	-0.46%
2019/01/21	7	77.11	10	77.25	77.30	-3	3,709	-0.08%
2019/01/18	7	79.80	11	78.80	77.20	-4	3,689	-0.11%
2019/01/17	8	77.25	6	77.43	78.40	2	3,472	0.06%
2019/01/16	2	74.60	1	74.80	74.60	1	3,375	0.03%
2019/01/15	0	0.00	1	74.30	74.40	-1	3,390	-0.03%
2019/01/11	1	73.00	1	73.00	73.50	0	3,444	0.00%
2019/01/10	7	74.26	1	74.00	73.70	6	3,425	0.18%
2019/01/09	0	0.00	5	77.36	76.70	-5	3,393	-0.15%
2019/01/08	5	76.00	1	77.00	76.10	4	3,392	0.12%
2019/01/02	3	74.63	1	74.80	74.80	2	3,470	0.06%
2018/12/28	0	0.00	4	74.70	75.00	-4	3,484	-0.11%
2018/12/27	1	76.50	0	0.00	76.50	1	3,484	0.03%
2018/12/26	0	0.00	1	74.40	74.00	-1	3,427	-0.03%
2018/12/25	0	0.00	1	73.80	74.70	-1	3,416	-0.03%
2018/12/21	1	75.90	1	75.80	76.10	0	3,426	0.00%
2018/12/20	1	73.60	0	74.00	73.90	1	3,477	0.03%
2018/12/19	4	75.28	2	75.30	74.80	2	3,462	0.06%
2018/12/18	0	0.00	10	79.00	77.70	-10	3,436	-0.29%
2018/12/14	0	0.00	1	78.00	78.10	-1	3,350	-0.03%
2018/12/13	0	0.00	7	78.40	77.80	-7	3,345	-0.21%
2018/12/12	1	78.60	3	78.90	78.10	-2	3,326	-0.06%
2018/12/11	3	78.93	2	78.15	78.20	1	3,336	0.03%
2018/12/10	0	0.00	1	74.40	77.00	-1	3,333	-0.03%
2018/12/07	3	74.97	2	75.15	75.70	1	3,292	0.03%
2018/12/06	1	72.80	0	0.00	73.00	1	3,261	0.03%
2018/11/29	6	75.90	8	74.65	74.30	-2	3,089	-0.06%
2018/11/28	0	0.00	0	74.00	74.00	0	3,045	0.00%
2018/11/26	0	0.00	5	70.70	71.50	-5	2,978	-0.17%
2018/11/23	0	0.00	0	68.40	68.40	0	2,966	0.00%
2018/11/22	4	72.50	0	0.00	69.30	4	3,072	0.13%
2018/11/21	1	70.80	0	0.00	71.70	1	3,042	0.03%
2018/11/20	0	0.00	1	68.70	69.60	-1	2,999	-0.03%
2018/11/19	0	69.00	0	0.00	69.30	0	2,978	0.00%
2018/11/16	10	67.60	10	66.80	66.80	0	2,939	0.00%
2018/11/15	1	67.00	4	66.95	67.10	-3	2,920	-0.10%
2018/11/14	0	0.00	2	66.60	65.50	-2	2,898	-0.07%
2018/11/13	2	66.20	0	0.00	66.20	2	2,870	0.07%
2018/11/12	2	64.80	0	0.00	64.40	2	2,895	0.07%
2018/11/09	3	66.00	5	65.52	65.30	-2	2,911	-0.07%
2018/11/08	0	0.00	5	64.40	63.20	-5	2,768	-0.18%
2018/11/07	0	0.00	22	62.91	64.20	-22	2,763	-0.80%
2018/11/06	21	61.51	0	0.00	61.50	21	2,824	0.74%
2018/11/05	0	0.00	1	62.50	61.60	-1	3,068	-0.03%
2018/11/02	2	60.80	2	61.00	59.10	0	3,064	0.00%
2018/11/01	7	57.89	2	59.30	59.10	5	3,096	0.16%
2018/10/31	0	0.00	3	56.40	56.90	-3	3,100	-0.10%
2018/10/29	2	53.90	20	53.90	53.20	-18	3,073	-0.59%
2018/10/26	4	56.43	3	55.40	55.40	1	3,076	0.03%
2018/10/25	2	54.90	1	55.20	55.10	1	3,081	0.03%
2018/10/23	2	58.65	2	57.65	57.60	0	3,109	0.00%
2018/10/22	2	58.55	2	58.85	59.50	0	3,102	0.00%
2018/10/19	2	54.00	0	0.00	55.90	2	3,074	0.07%
2018/10/18	0	0.00	1	56.10	55.90	-1	3,094	-0.03%
2018/10/17	0	0.00	1	57.10	56.70	-1	3,122	-0.03%
2018/10/16	2	56.20	1	56.60	55.70	1	3,129	0.03%
2018/10/15	1	54.50	0	0.00	54.50	1	3,111	0.03%
2018/10/11	1	57.70	0	0.00	57.70	1	3,012	0.03%
2018/10/05	2	64.25	0	0.00	62.80	2	3,024	0.07%
2018/10/04	1	67.30	0	0.00	67.00	1	3,004	0.03%
2018/09/27	0	0.00	1	70.80	69.80	-1	3,194	-0.03%
2018/09/26	0	0.00	2	68.10	69.00	-2	3,150	-0.06%
2018/09/25	1	67.00	3	68.57	68.00	-2	3,177	-0.06%
2018/09/17	21	69.59	1	69.10	68.80	20	3,239	0.62%
2018/09/14	2	67.80	5	68.20	68.70	-3	3,239	-0.09%
2018/09/11	0	0.00	4	66.20	66.80	-4	3,308	-0.12%
2018/09/10	2	65.65	0	0.00	65.00	2	3,350	0.06%
2018/09/07	2	66.30	0	0.00	66.60	2	3,380	0.06%
2018/09/05	2	68.00	0	0.00	67.60	2	4,069	0.05%
2018/08/30	0	0.00	1	69.80	69.40	-1	4,345	-0.02%
2018/08/29	5	68.00	0	0.00	69.20	5	4,462	0.11%
2018/08/24	0	0.00	2	72.70	72.60	-2	4,492	-0.04%
2018/08/23	1	72.80	0	0.00	72.70	1	4,622	0.02%
2018/08/22	11	76.78	0	0.00	74.00	11	4,731	0.23%
2018/08/21	0	0.00	1	75.30	76.50	-1	4,873	-0.02%
2018/08/17	2	77.00	0	0.00	74.70	2	5,578	0.04%
2018/08/15	1	75.00	2	75.75	75.30	-1	5,826	-0.02%
2018/08/14	0	0.00	1	75.30	75.30	-1	6,040	-0.02%
2018/08/13	1	72.60	2	73.75	74.20	-1	6,279	-0.02%
2018/08/10	5	76.56	14	76.40	72.10	-9	6,857	-0.13%
2018/08/08	5	73.46	2	75.15	74.50	3	6,894	0.04%
2018/08/07	7	72.90	7	73.80	73.90	0	6,879	0.00%
2018/08/03	0	0.00	4	71.08	71.60	-4	6,880	-0.06%
2018/08/02	4	69.23	0	0.00	68.90	4	6,983	0.06%
2018/07/31	0	0.00	35	71.20	71.40	-35	7,005	-0.50%
2018/07/27	0	0.00	2	70.70	70.30	-2	7,055	-0.03%
2018/07/20	4	69.00	0	0.00	68.10	4	7,387	0.05%
2018/07/18	4	68.70	2	69.80	68.70	2	7,475	0.03%
2018/07/16	3	70.50	0	0.00	70.50	3	7,516	0.04%
2018/07/13	2	70.70	6	71.10	70.90	-4	7,530	-0.05%
2018/07/12	36	70.09	1	70.10	69.60	35	7,555	0.46%
2018/07/11	3	70.20	0	0.00	69.30	3	7,670	0.04%
2018/07/10	7	69.13	2	70.30	70.20	5	7,735	0.06%
2018/07/09	10	67.48	13	68.96	70.00	-3	7,722	-0.04%
2018/07/06	6	66.80	6	67.87	68.50	0	7,741	0.00%
2018/07/03	1	72.40	0	0.00	72.40	1	7,721	0.01%
2018/06/29	0	0.00	1	76.60	77.30	-1	7,766	-0.01%
2018/06/27	0	0.00	1	77.90	76.30	-1	7,895	-0.01%
2018/06/26	0	0.00	7	75.40	77.00	-7	7,873	-0.09%
2018/06/25	1	76.10	0	0.00	76.30	1	7,899	0.01%
2018/06/21	3	77.00	3	75.77	75.80	0	7,918	0.00%
2018/06/20	3	76.00	0	0.00	75.30	3	7,923	0.04%
2018/06/15	0	0.00	9	78.94	79.30	-9	7,875	-0.11%
2018/06/14	11	82.61	6	83.60	79.00	5	7,838	0.06%
2018/06/13	15	82.80	15	81.04	82.70	0	7,564	0.00%
2018/06/12	0	0.00	3	77.90	77.70	-3	7,416	-0.04%
2018/06/11	6	77.65	0	0.00	77.70	6	7,395	0.08%
2018/06/08	0	0.00	1	80.20	79.30	-1	7,358	-0.01%
2018/06/07	4	79.93	35	79.40	79.00	-31	7,350	-0.42%
2018/06/06	1	79.20	3	79.30	81.00	-2	7,473	-0.03%
2018/06/05	0	0.00	1	77.20	77.20	-1	7,371	-0.01%
2018/06/04	42	78.73	1	78.00	77.90	41	7,364	0.56%
2018/05/31	15	77.98	3	78.70	76.60	12	7,360	0.16%
2018/05/30	11	78.35	6	78.20	78.30	5	7,275	0.07%
2018/05/29	1	79.70	24	79.26	77.70	-23	7,266	-0.32%
2018/05/28	3	82.00	1	83.50	80.70	2	7,153	0.03%
2018/05/25	9	83.14	6	82.35	82.00	3	6,946	0.04%
2018/05/24	4	79.08	10	79.14	78.90	-6	6,501	-0.09%
2018/05/22	9	78.04	1	77.80	77.80	8	6,445	0.12%
2018/05/21	5	78.42	11	78.25	76.00	-6	6,596	-0.09%
2018/05/18	18	78.51	15	77.57	77.00	3	6,560	0.05%
2018/05/17	13	70.86	38	72.37	75.00	-25	5,997	-0.42%
2018/05/16	8	68.01	0	0.00	68.20	8	5,804	0.14%
2018/05/14	1	64.40	1	64.50	64.30	0	5,849	0.00%
2018/05/10	9	65.47	31	65.81	65.30	-22	5,889	-0.37%
2018/05/07	2	60.70	0	0.00	60.50	2	5,994	0.03%
2018/05/04	10	62.46	6	63.10	61.30	4	6,015	0.07%
2018/05/03	50	64.62	13	64.22	62.50	37	6,039	0.61%
2018/05/02	12	65.03	11	64.65	64.40	1	6,126	0.02%
2018/04/30	0	0.00	3	65.23	65.60	-3	6,211	-0.05%
2018/04/26	5	59.80	0	0.00	59.70	5	6,375	0.08%
2018/04/24	0	0.00	6	60.82	60.90	-6	6,863	-0.09%
2018/04/18	5	63.98	0	0.00	65.30	5	7,182	0.07%
2018/04/17	19	66.92	16	65.16	62.70	3	7,295	0.04%
2018/04/16	15	69.63	15	69.03	68.60	0	7,952	0.00%
2018/04/13	1	70.90	0	0.00	71.00	1	8,232	0.01%
2018/04/10	1	76.10	0	0.00	73.00	1	8,841	0.01%
2018/04/09	2	79.00	5	78.72	78.60	-3	9,170	-0.03%
2018/04/02	1	76.40	0	0.00	75.20	1	9,485	0.01%
2018/03/31	4	79.53	2	79.10	77.80	2	9,577	0.02%
2018/03/30	1	76.40	1	78.30	77.90	0	9,588	0.00%
2018/03/29	1	75.30	0	0.00	75.40	1	9,678	0.01%
2018/03/27	0	0.00	1	76.90	75.50	-1	10,046	-0.01%
2018/03/26	0	0.00	2	74.80	75.40	-2	10,346	-0.02%
2018/03/23	1	70.90	0.2	72.40	72.20	0.8	10,551	0.01%
2018/03/21	1	75.50	0	0.00	75.00	1	11,374	0.01%
2018/03/19	0	0.00	1	77.70	77.60	-1	12,290	-0.01%
2018/03/16	0	0.00	4	78.08	77.10	-4	12,824	-0.03%
2018/03/15	2	74.85	1	75.40	74.60	1	13,107	0.01%
2018/03/14	2	75.30	5	75.06	74.50	-3	13,477	-0.02%
2018/03/13	5	74.50	0	0.00	74.00	5	13,774	0.04%
2018/03/12	17	74.80	11	75.27	74.30	6	14,048	0.04%
2018/03/09	13	71.38	2	71.45	71.10	11	14,149	0.08%
2018/03/08	8	70.14	0	0.00	70.80	8	14,178	0.06%
2018/03/07	10	70.60	4	70.28	69.40	6	14,177	0.04%
2018/03/06	26	70.16	10	70.28	70.30	16	14,184	0.11%
2018/03/05	0	0.00	1	69.80	70.70	-1	14,144	-0.01%
2018/03/02	2	73.00	8	72.64	72.10	-6	14,190	-0.04%
2018/03/01	1	72.30	0	0.00	72.00	1	14,156	0.01%
2018/02/27	11	72.08	3	71.83	71.10	8	14,174	0.06%
2018/02/26	2	71.55	0	0.00	71.30	2	14,159	0.01%
2018/02/23	13	72.14	9	72.63	72.30	4	14,191	0.03%
2018/02/22	14	70.66	14	70.81	71.30	0	14,195	0.00%
2018/02/21	29	72.65	30	72.72	71.10	-1	14,417	-0.01%
2018/02/12	17	79.09	14	76.46	74.90	3	14,270	0.02%
2018/02/09	7	76.77	7	78.61	80.70	0	14,139	0.00%
2018/02/08	7	79.20	5	80.00	79.80	2	14,146	0.01%
2018/02/07	1	84.90	4	83.25	82.10	-3	14,362	-0.02%
2018/02/06	4	82.38	1	84.10	82.60	3	14,472	0.02%
2018/02/05	2	82.65	2	86.40	86.40	0	14,630	0.00%
2018/02/02	2	83.55	5	84.18	83.50	-3	14,973	-0.02%
2018/02/01	1	83.70	0	0.00	83.50	1	15,549	0.01%
2018/01/31	2	82.15	6	82.55	83.10	-4	15,887	-0.03%
2018/01/30	8	85.05	7	83.64	83.50	1	16,088	0.01%
2018/01/29	1	86.60	1	87.20	87.70	0	15,949	0.00%
2018/01/26	13	87.09	2	86.50	86.70	11	15,963	0.07%
2018/01/25	7	91.39	35	91.03	86.70	-28	16,193	-0.17%
2018/01/24	35	88.90	13	88.24	89.00	22	15,973	0.14%
2018/01/23	1	85.80	1	87.30	87.30	0	15,877	0.00%
2018/01/22	1	86.30	3	87.23	86.50	-2	15,761	-0.01%
2018/01/19	10	86.96	37	87.42	86.50	-27	15,617	-0.17%
2018/01/18	35	85.86	8	85.73	85.30	27	15,479	0.17%
2018/01/17	6	81.95	1	82.00	81.80	5	15,219	0.03%
2018/01/16	6	79.98	6	80.65	81.90	0	15,274	0.00%
2018/01/15	0	0.00	1	83.20	82.80	-1	15,235	-0.01%
2018/01/12	2	82.20	0	0.00	82.10	2	15,204	0.01%
2018/01/11	6	81.70	6	82.13	81.50	0	15,228	0.00%
2018/01/10	42	84.23	45	81.58	83.00	-3	15,164	-0.02%
2018/01/09	11	92.01	4	86.05	85.00	7	14,413	0.05%
2018/01/08	7	95.73	14	95.01	94.20	-7	14,090	-0.05%
2018/01/05	5	93.18	6	93.17	93.90	-1	13,981	-0.01%
2018/01/04	4	89.28	9	91.87	92.30	-5	13,846	-0.04%
2018/01/03	40	92.70	19	92.66	89.70	21	13,736	0.15%
2018/01/02	9	86.83	12	87.52	92.70	-3	13,457	-0.02%