橘子 (6180)-華南永昌-小港券商分點個股進出

台股 » 個股 » 橘子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

橘子

(6180)

可現股當沖

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

立即追蹤
本地時間:13:30(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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/04/18	1	71.50	0	72.00	72.10	1	1,278	0.08%
2024/04/15	0	73.65	0	0.00	73.10	0	1,275	0.00%
2024/04/11	1	74.80	0	0.00	75.30	1	1,282	0.08%
2024/03/27	0	0.00	1	73.10	73.30	-1	1,383	-0.07%
2024/03/26	1	72.00	1	73.50	72.00	0	1,384	0.00%
2024/03/21	1	73.60	0	0.00	74.30	1	1,388	0.07%
2024/03/15	0	0.00	1	74.20	73.90	-1	1,420	-0.07%
2024/03/13	0	0.00	1	77.10	76.40	-1	1,420	-0.07%
2024/03/12	0	0.00	1	77.00	76.90	-1	1,427	-0.07%
2024/03/11	2	76.55	4	75.93	76.70	-2	1,408	-0.14%
2024/02/23	0	0.00	1	70.10	70.00	-1	1,453	-0.07%
2024/02/22	0.1	70.70	0	0.00	70.50	0.1	1,455	0.00%
2024/02/16	1	72.00	0	0.00	71.90	1	1,430	0.07%
2024/02/02	0	0.00	2	75.10	75.10	-2	1,349	-0.15%
2024/02/01	4	77.90	4	78.45	77.80	0	1,290	0.00%
2024/01/25	1	74.50	0	0.00	73.50	1	1,076	0.09%
2024/01/24	0	0.00	1	77.00	75.00	-1	1,060	-0.09%
2024/01/16	0	0.00	0.1	74.00	73.60	-0.1	979	-0.01%
2024/01/05	0	0.00	1.1	74.41	74.10	-1.1	954	-0.11%
2024/01/03	0	0.00	1	77.00	76.90	-1	875	-0.11%
2024/01/02	0	0.00	1	74.40	74.00	-1	819	-0.12%
2023/12/22	0.1	73.80	0	0.00	73.30	0.1	781	0.02%
2023/12/19	0	0.00	1	72.50	73.00	-1	752	-0.13%
2023/12/18	1	75.10	0	0.00	74.00	1	741	0.13%
2023/12/15	4	75.75	0	0.00	75.00	4	725	0.55%
2023/12/14	0	0.00	0.3	75.70	75.40	-0.3	711	-0.04%
2023/12/12	0	0.00	1	76.00	75.80	-1	685	-0.15%
2023/12/11	1	77.10	0	0.00	76.60	1	663	0.15%
2023/12/05	0	0.00	2	74.00	75.40	-2	571	-0.35%
2023/12/04	0	0.00	0.2	75.60	75.40	-0.2	544	-0.04%
2023/12/01	0	0.00	1	78.00	76.00	-1	525	-0.19%
2023/11/30	2	76.90	1.7	76.30	76.80	0.3	462	0.06%
2023/11/29	1.7	73.55	1	73.00	74.40	0.7	381	0.20%
2023/11/28	1	72.60	1	72.50	71.50	0	342	0.00%
2023/11/20	0	0.00	0.1	71.00	70.60	-0.1	318	-0.03%
2023/11/17	0	0.00	1	69.20	70.00	-1	310	-0.32%
2023/11/13	0	69.60	0	0.00	69.00	0	318	0.00%
2023/11/08	0	0.00	1	70.60	71.00	-1	314	-0.32%
2023/11/07	0	0.00	0.3	70.04	69.80	-0.3	304	-0.08%
2023/11/06	0	0.00	2	69.25	69.30	-2	299	-0.67%
2023/11/01	0	0.00	20	67.70	67.90	-20	332	-6.02%
2023/10/31	0	0.00	8	67.10	67.00	-8	331	-2.41%
2023/10/26	0	0.00	1	67.10	67.00	-1	367	-0.27%
2023/10/24	1	66.60	0	0.00	66.60	1	423	0.24%
2023/10/20	0	64.90	0	0.00	65.00	0	453	0.00%
2023/10/11	1	65.70	1	66.00	65.50	0	570	0.00%
2023/10/06	0	0.00	1	66.90	66.90	-1	597	-0.17%
2023/10/02	0.1	66.90	0	0.00	66.40	0.1	679	0.01%
2023/09/27	1	66.10	0	0.00	66.00	1	755	0.13%
2023/09/25	0	0.00	1	67.00	66.50	-1	805	-0.13%
2023/09/21	1	65.90	0	0.00	65.70	1	851	0.12%
2023/09/20	0	66.70	0	0.00	66.20	0	926	0.00%
2023/09/19	0	0.00	1.1	66.52	66.80	-1.1	1,150	-0.09%
2023/09/14	0	0.00	1	66.80	67.20	-1	1,259	-0.08%
2023/09/13	1	66.40	0	0.00	66.30	1	1,273	0.08%
2023/09/12	0	66.82	0	0.00	66.60	0	1,291	0.00%
2023/09/11	2	67.49	0	0.00	66.50	2	1,312	0.15%
2023/09/07	0	0.00	1	68.80	68.80	-1	1,336	-0.07%
2023/09/06	0	0.00	0	68.30	68.60	0	1,357	0.00%
2023/09/05	1	67.80	0	0.00	67.90	1	1,380	0.07%
2023/09/04	0	67.00	0	0.00	67.40	0	1,448	0.00%
2023/09/01	0	0.00	0	67.80	67.20	0	1,483	0.00%
2023/08/31	0	0.00	1	67.40	67.80	-1	1,535	-0.07%
2023/08/30	0	66.30	0	0.00	67.30	0	1,660	0.00%
2023/08/29	0	0.00	1	66.30	66.30	-1	1,827	-0.05%
2023/08/28	0	66.00	0	0.00	66.10	0	2,092	0.00%
2023/08/25	1	66.20	0	0.00	66.10	1	2,149	0.05%
2023/08/24	0	0.00	1	67.00	67.00	-1	2,164	-0.05%
2023/08/23	1	66.40	0	0.00	66.50	1	2,194	0.05%
2023/08/22	0	0.00	1	66.90	66.90	-1	2,209	-0.05%
2023/08/18	0	0.00	1	67.20	66.50	-1	2,219	-0.05%
2023/08/17	0	0.00	1	66.80	67.10	-1	2,222	-0.04%
2023/08/16	1	64.71	0	0.00	65.00	1	2,225	0.05%
2023/08/15	0	0.00	1	66.00	66.30	-1	2,230	-0.04%
2023/08/11	0	0.00	1	66.70	66.70	-1	2,247	-0.04%
2023/08/09	0	66.60	0	0.00	66.20	0	2,247	0.00%
2023/08/08	3	67.07	0	0.00	67.00	3	2,244	0.13%
2023/08/07	0.3	69.90	0	0.00	69.10	0.3	2,240	0.01%
2023/07/31	2	70.60	0	0.00	70.60	2	2,297	0.09%
2023/07/28	1	76.30	1	76.80	76.80	0	2,284	0.00%
2023/07/27	1	75.20	0	0.00	75.40	1	2,277	0.04%
2023/07/25	0	0.00	10	75.00	74.90	-10	2,268	-0.44%
2023/07/24	10.1	74.00	0	0.00	73.70	10.1	2,257	0.45%
2023/07/21	0	0.00	1	77.50	77.40	-1	2,218	-0.05%
2023/07/19	1	77.70	0	0.00	77.20	1	2,234	0.04%
2023/07/14	0	0.00	2	78.40	78.70	-2	2,241	-0.09%
2023/07/13	1.1	79.07	0	0.00	78.80	1.1	2,252	0.05%
2023/07/11	1	78.60	0	0.00	78.70	1	2,272	0.04%
2023/07/10	0	0.00	40	78.10	78.00	-40	2,283	-1.75%
2023/07/07	1	79.40	12	79.60	79.70	-11	2,283	-0.48%
2023/07/06	0.3	82.00	1	81.97	80.60	-0.8	2,268	-0.03%
2023/07/05	3	81.83	2	81.95	81.80	1	2,230	0.04%
2023/07/04	0	0.00	72	80.58	80.40	-72	2,212	-3.25%
2023/07/03	0	0.00	2	80.70	80.70	-2	2,216	-0.09%
2023/06/29	0	0.00	1	82.40	82.70	-1	2,198	-0.05%
2023/06/28	2	82.89	3	82.60	82.30	-1	2,201	-0.04%
2023/06/27	25	85.84	24	85.58	83.30	1	2,149	0.05%
2023/06/26	4	82.63	1	83.40	82.50	3	1,945	0.16%
2023/06/21	1	81.30	0	0.00	81.30	1	1,919	0.05%
2023/06/20	2	81.85	0	0.00	81.40	2	1,938	0.10%
2023/06/19	0	0.00	1	81.30	81.30	-1	1,910	-0.05%
2023/06/16	1	79.50	0	0.00	80.50	1	1,926	0.05%
2023/06/14	1	79.60	0	0.00	79.90	1	1,911	0.05%
2023/06/12	1	81.00	0	0.00	80.30	1	1,959	0.05%
2023/06/09	1	80.80	2	82.00	81.70	-1	1,990	-0.05%
2023/06/08	1	85.60	0	0.00	82.20	1	2,065	0.05%
2023/06/07	2	84.20	1	84.90	83.80	1	2,133	0.05%
2023/06/05	3	84.60	5	85.08	84.70	-2	2,214	-0.09%
2023/06/02	14	83.20	6	83.52	83.60	8	2,178	0.37%
2023/06/01	57	81.82	12	83.91	81.70	45	2,047	2.20%
2023/05/31	2	75.45	4	76.73	77.80	-2	1,812	-0.11%
2023/05/30	1	75.20	1	76.00	75.10	0	1,769	0.00%
2023/05/29	0	0.00	1	74.80	75.50	-1	1,780	-0.06%
2023/05/26	1	74.00	1	74.40	73.60	0	1,772	0.00%
2023/05/25	11	73.99	0	0.00	73.90	11	1,788	0.62%
2023/05/24	0	0.00	1	74.50	74.20	-1	1,824	-0.05%
2023/05/19	2	73.70	0	0.00	73.90	2	2,071	0.10%
2023/05/18	0	0.00	1	73.60	73.60	-1	2,132	-0.05%
2023/05/17	11	73.25	1	73.30	72.80	10	2,259	0.44%
2023/05/16	1	72.60	0	0.00	72.50	1	2,460	0.04%
2023/05/10	12	73.90	0	0.00	74.20	12	2,786	0.43%
2023/05/09	1	73.70	0	0.00	73.20	1	2,837	0.04%
2023/05/08	31	75.32	2	75.50	75.10	29	2,859	1.01%
2023/05/05	2	75.10	6	74.27	75.00	-4	2,882	-0.14%
2023/05/04	0	0.00	1	74.60	74.20	-1	2,906	-0.03%
2023/05/03	1	73.20	0	0.00	74.20	1	2,966	0.03%
2023/05/02	0	0.00	1	74.00	73.70	-1	3,060	-0.03%
2023/04/24	36	71.96	0	0.00	72.40	36	3,311	1.09%
2023/04/21	1	72.40	0	0.00	71.20	1	3,337	0.03%
2023/04/20	1	73.10	0	0.00	72.80	1	3,343	0.03%
2023/04/18	0	74.40	0	0.00	73.50	0	3,451	0.00%
2023/04/14	0	0.00	1	74.20	74.30	-1	3,705	-0.03%
2023/04/13	1	73.20	1	73.90	73.20	0	3,871	0.00%
2023/04/12	0	0.00	1	74.00	73.80	-1	3,963	-0.03%
2023/04/11	2	72.70	0	0.00	73.20	2	4,091	0.05%
2023/04/07	0	0.00	1	72.70	73.40	-1	4,112	-0.02%
2023/04/06	1	72.70	0	0.00	72.40	1	4,107	0.02%
2023/03/31	0	0.00	1	73.40	73.20	-1	4,096	-0.02%
2023/03/30	2	72.85	0	0.00	72.90	2	4,087	0.05%
2023/03/27	1.1	73.52	0	0.00	73.00	1.1	4,079	0.03%
2023/03/24	0	0.00	1	74.00	74.40	-1	4,068	-0.02%
2023/03/21	1	73.31	0	0.00	73.30	1	4,038	0.03%
2023/03/20	0	74.60	3	74.40	74.20	-3	4,020	-0.07%
2023/03/17	2	74.50	0	0.00	74.10	2	4,017	0.05%
2023/03/16	0	73.90	1	74.30	73.90	-1	4,008	-0.02%
2023/03/15	3	75.90	0	0.00	75.40	3	3,976	0.08%
2023/03/14	0	76.30	0	0.00	75.80	0	4,021	0.00%
2023/03/13	1	75.81	0	0.00	78.60	1	3,978	0.03%
2023/03/10	4	80.47	0	0.00	79.20	4	3,888	0.10%
2023/03/09	0	0.00	2	88.45	87.90	-2	3,800	-0.05%
2023/03/08	1	87.40	0	0.00	87.60	1	3,853	0.03%
2023/03/07	3	85.87	0	0.00	85.90	3	3,739	0.08%
2023/02/23	0	80.00	0	0.00	80.10	0	3,607	0.00%
2023/02/21	10	82.87	10	82.20	82.50	0	3,568	0.00%
2023/02/20	1	79.61	1	81.00	80.60	0	3,480	0.00%
2023/02/17	1	82.00	1	82.40	82.50	0	3,334	0.00%
2023/02/16	0	82.30	2	82.00	82.20	-2	3,319	-0.06%
2023/02/15	2	82.50	24	82.27	83.20	-22	3,252	-0.68%
2023/02/14	0	0.00	3	82.87	82.80	-3	3,121	-0.10%
2023/02/13	1	91.30	1	91.70	92.00	0	2,916	0.00%
2023/02/10	40	91.86	43	89.79	89.50	-3	2,862	-0.10%
2023/02/09	3	90.27	1	89.90	89.80	2	2,798	0.07%
2023/02/08	17	87.71	5	86.50	90.10	12	2,747	0.44%
2023/02/07	0	0.00	22	82.91	83.50	-22	2,614	-0.84%
2023/02/06	3	82.60	3	82.13	81.70	0	2,564	0.00%
2023/02/03	3	81.50	4	82.08	81.90	-1	2,514	-0.04%
2023/02/02	0	0.00	1	81.60	81.90	-1	2,467	-0.04%
2023/02/01	0	0.00	5	81.14	81.80	-5	2,416	-0.21%
2023/01/31	2	80.50	3	80.23	80.50	-1	2,340	-0.04%
2023/01/30	9	77.76	6	78.57	79.50	3	2,224	0.13%
2023/01/17	0	0.00	2	73.30	73.80	-2	2,047	-0.10%
2023/01/13	0	0.00	1	71.80	71.30	-1	1,954	-0.05%
2023/01/12	2	72.55	8	72.40	71.40	-6	1,927	-0.31%
2023/01/11	1	73.30	2	72.85	72.80	-1	1,901	-0.05%
2023/01/10	2	72.95	2	72.75	72.30	0	1,865	0.00%
2023/01/09	1	72.40	3	72.57	72.90	-2	1,834	-0.11%
2023/01/06	5	72.52	3	73.30	73.00	2	1,800	0.11%
2023/01/05	12	72.17	4	72.40	72.60	8	1,714	0.47%
2023/01/04	2	70.15	6	70.57	71.20	-4	1,460	-0.27%
2023/01/03	12	70.96	13	71.69	70.10	-1	1,397	-0.07%
2022/12/30	0	0.00	7	69.39	69.90	-7	1,205	-0.58%
2022/12/29	14	69.54	23.1	67.67	67.50	-9.1	1,092	-0.83%
2022/12/28	11	67.90	0	0.00	67.30	11	944	1.16%
2022/12/26	0	0.00	1	66.40	66.40	-1	911	-0.11%
2022/12/21	1	65.90	0	0.00	66.00	1	912	0.11%
2022/12/20	1	67.70	0	0.00	65.20	1	908	0.11%
2022/12/19	0	0.00	1	68.20	68.30	-1	876	-0.11%
2022/12/16	1	67.00	1	67.80	67.00	0	861	0.00%
2022/12/14	2.1	66.94	0	0.00	66.90	2.1	841	0.25%
2022/12/13	0	0.00	1	67.50	67.70	-1	832	-0.12%
2022/12/12	1	65.80	0	0.00	67.00	1	818	0.12%
2022/12/08	1	66.80	0	0.00	67.60	1	800	0.12%
2022/12/07	0	0.00	1	66.80	66.70	-1	794	-0.13%
2022/12/06	2	69.10	0	0.00	68.10	2	777	0.26%
2022/12/01	0	0.00	1	67.40	67.20	-1	705	-0.14%
2022/11/30	0	0.00	8	65.91	66.90	-8	657	-1.22%
2022/11/23	1	61.40	1	62.20	61.10	0	529	0.00%
2022/11/21	2	63.00	1	61.90	60.60	1	513	0.19%
2022/11/04	0	0.00	0	57.40	56.90	0	383	-0.01%
2022/11/03	0	56.00	0	0.00	56.00	0	366	0.01%
2022/11/02	0	0.00	0	54.90	55.80	0	363	-0.01%
2022/10/31	0	53.70	0	0.00	53.70	0	370	0.01%
2022/10/26	0	0.00	0	51.80	51.70	0	374	-0.01%
2022/10/25	0	52.20	0	0.00	51.70	0	374	0.01%
2022/10/19	0	0.00	0	53.80	53.30	0	379	-0.01%
2022/10/18	0	53.00	0	0.00	53.40	0	381	0.01%
2022/10/12	0	55.90	0	0.00	55.50	0	378	0.00%
2022/10/07	0	0.00	0	58.20	58.50	0	377	-0.01%
2022/10/05	0	0.00	0	58.10	57.90	0	395	-0.01%
2022/10/04	0	0.00	0	58.80	58.60	0	398	-0.01%
2022/09/22	0	0.00	0	58.00	56.90	0	498	0.00%
2022/09/20	0	0.00	0	58.00	57.00	0	502	0.00%
2022/09/19	0.1	57.42	0	0.00	57.40	0.1	507	0.02%
2022/09/12	1	59.00	0	0.00	58.70	1	544	0.18%
2022/09/06	0	0.00	1	59.50	58.70	-1	575	-0.17%
2022/08/23	0	0.00	2	60.80	60.60	-2	778	-0.26%
2022/08/18	0	0.00	1	62.20	61.70	-1	819	-0.12%
2022/08/17	0	0.00	1	62.10	62.00	-1	868	-0.12%
2022/08/15	0	0.00	1	61.30	61.70	-1	873	-0.11%
2022/08/12	1	61.70	1	62.20	61.50	0	889	0.00%
2022/08/11	1	61.70	1	62.30	61.50	0	900	0.00%
2022/08/10	0	0.00	1	61.80	61.50	-1	902	-0.11%
2022/08/05	0	0.00	2	60.80	60.90	-2	912	-0.22%
2022/08/02	2	59.30	0	0.00	59.10	2	918	0.22%
2022/08/01	0	0.00	1	60.00	60.20	-1	921	-0.11%
2022/07/28	0	59.30	2	59.35	59.40	-2	945	-0.21%
2022/07/27	0	59.00	0	0.00	59.10	0	972	0.00%
2022/07/22	0	0.00	1	59.60	59.40	-1	972	-0.10%
2022/07/21	2	58.60	0	0.00	58.70	2	978	0.20%
2022/07/20	5	58.86	1	59.00	58.90	4	984	0.41%
2022/07/19	3	58.07	0	0.00	58.30	3	997	0.30%
2022/07/13	0	0.00	2	56.00	56.20	-2	1,015	-0.20%
2022/07/11	1	55.60	1	55.90	55.70	0	1,013	0.00%
2022/07/08	2	55.10	0	0.00	55.30	2	1,011	0.20%
2022/07/07	2	55.80	1	55.60	55.50	1	1,020	0.10%
2022/06/20	2	63.85	0	0.00	63.50	2	1,054	0.19%
2022/06/17	1	65.10	0	0.00	65.20	1	1,047	0.10%
2022/06/16	3	65.87	1	67.40	65.50	2	1,050	0.19%
2022/06/14	1	67.70	0	0.00	68.20	1	1,073	0.09%
2022/06/10	2	69.35	0	0.00	69.10	2	1,108	0.18%
2022/06/08	0	70.20	1	70.20	70.80	-1	1,156	-0.09%
2022/06/07	0	0.00	2	69.80	69.70	-2	1,127	-0.18%
2022/06/06	1	69.10	2	69.80	69.00	-1	1,104	-0.09%
2022/06/02	0	0.00	2	68.20	68.60	-2	1,073	-0.19%
2022/05/31	0	0.00	1	68.40	68.00	-1	1,072	-0.09%
2022/05/30	1	67.70	0	0.00	67.70	1	1,073	0.09%
2022/05/25	3	68.53	5	67.94	68.10	-2	1,054	-0.19%
2022/05/23	0	0.00	1	67.10	66.80	-1	1,028	-0.10%
2022/05/20	1	67.50	0	0.00	67.50	1	1,041	0.10%
2022/05/19	2	66.40	1	67.10	68.00	1	1,032	0.10%
2022/05/18	0	0.00	1	67.50	66.90	-1	1,022	-0.10%
2022/05/17	1	67.00	1	67.30	67.10	0	1,029	0.00%
2022/05/12	3	66.70	4	65.55	65.20	-1	1,060	-0.09%
2022/05/11	1	66.30	0	0.00	66.40	1	1,065	0.09%
2022/05/09	4	67.05	3	66.90	66.70	1	1,130	0.09%
2022/05/06	0	0.00	1	67.10	66.90	-1	1,143	-0.09%
2022/05/05	1	66.60	1	66.60	66.50	0	1,168	0.00%
2022/05/04	4	66.48	3	66.37	65.80	1	1,182	0.08%
2022/05/03	1	63.70	1	64.50	64.30	0	1,189	0.00%
2022/04/29	0	0.00	1	64.20	64.00	-1	1,293	-0.08%
2022/04/25	1	64.60	0	0.00	64.20	1	1,556	0.06%
2022/04/22	1	66.30	3	65.23	66.30	-2	1,557	-0.13%
2022/04/20	1	64.70	1	64.50	64.50	0	1,583	0.00%
2022/04/18	0	0.00	2	64.70	64.60	-2	1,749	-0.11%
2022/04/15	1	65.30	0	0.00	65.40	1	1,861	0.05%
2022/04/14	0	0.00	1	66.30	66.20	-1	2,156	-0.05%
2022/04/13	2	67.60	0	0.00	66.30	2	2,279	0.09%
2022/04/12	0	0.00	1	65.20	65.20	-1	2,313	-0.04%
2022/04/11	4	66.05	0	0.00	65.00	4	2,389	0.17%
2022/04/01	0.1	68.50	0	0.00	68.00	0.1	2,791	0.00%
2022/03/31	0	0.00	2	67.90	68.40	-2	2,831	-0.07%
2022/03/30	1	69.80	1	68.80	68.80	0	2,902	0.00%
2022/03/25	0	68.70	0	0.00	68.40	0	3,229	0.00%
2022/03/24	7	68.00	0	0.00	68.40	7	3,556	0.20%
2022/03/23	0	0.00	5	67.80	67.70	-5	3,974	-0.13%
2022/03/18	0	0.00	1	67.50	67.10	-1	4,685	-0.02%
2022/03/16	1	67.10	1	66.80	67.30	0	4,757	0.00%
2022/03/15	2	66.60	4	66.90	67.00	-2	4,740	-0.04%
2022/03/14	0	0.00	0	66.30	66.50	0	4,721	0.00%
2022/03/11	4	65.95	4	65.95	66.00	0	4,752	0.00%
2022/03/10	1	62.00	0	0.00	62.50	1	4,681	0.02%
2022/02/23	0	0.00	2	65.10	65.00	-2	4,628	-0.04%
2022/02/14	0	0.00	1	66.00	65.80	-1	4,593	-0.02%
2022/02/11	0	0.00	3	66.93	67.00	-3	4,581	-0.07%
2022/02/09	1	67.40	0	0.00	67.20	1	4,552	0.02%
2022/02/08	2	65.40	0	0.00	66.80	2	4,501	0.04%
2022/02/07	1	66.20	5	65.32	65.90	-4	4,487	-0.09%
2022/01/26	0	0.00	18	64.45	64.30	-18	4,464	-0.40%
2022/01/25	0	0.00	1	64.40	64.90	-1	4,440	-0.02%
2022/01/21	2	67.25	7	67.39	67.30	-5	4,311	-0.12%
2022/01/20	1	65.40	2	65.15	65.00	-1	4,188	-0.02%
2022/01/19	2	65.90	2	65.75	65.40	0	4,162	0.00%
2022/01/18	2	65.45	0	0.00	64.70	2	4,070	0.05%
2022/01/17	1	64.50	2	63.70	64.00	-1	4,028	-0.02%
2022/01/14	1	64.30	0	0.00	64.30	1	4,008	0.02%
2022/01/13	0	0.00	2	64.15	64.90	-2	3,980	-0.05%
2022/01/12	1	65.20	1	64.50	65.00	0	3,952	0.00%
2022/01/11	6	65.02	0	0.00	64.80	6	3,899	0.15%
2022/01/10	7	68.53	3	68.73	67.60	4	3,778	0.11%
2022/01/07	21	71.31	11	71.10	70.10	10	3,661	0.27%
2022/01/06	3	69.53	2	70.30	69.70	1	3,361	0.03%
2022/01/05	1	69.30	3	69.27	69.40	-2	3,235	-0.06%
2022/01/04	2	69.25	2	69.10	68.40	0	3,178	0.00%
2022/01/03	2	70.50	4	70.75	70.50	-2	3,112	-0.06%
2021/12/30	12	71.02	8	71.09	70.50	4	2,984	0.13%
2021/12/29	1	67.30	0	0.00	69.00	1	2,745	0.04%
2021/12/28	0	0.00	2	66.90	67.10	-2	2,704	-0.08%
2021/12/27	2	66.35	0	0.00	66.40	2	2,682	0.07%
2021/12/24	2	68.20	6.2	67.13	66.80	-4.2	2,644	-0.16%
2021/12/23	4	69.15	4	69.08	68.30	0	2,567	0.00%
2021/12/22	1	69.10	1	69.10	69.10	0	2,496	0.00%
2021/12/21	3	69.87	4	68.48	68.60	-1	2,412	-0.04%
2021/12/20	9	71.88	6	71.55	70.40	3	2,188	0.14%
2021/12/17	9.2	70.20	8	70.68	71.10	1.2	1,816	0.07%
2021/12/16	6	67.72	7	68.46	68.80	-1	1,375	-0.07%
2021/12/15	7	67.71	5	67.94	66.80	2	1,098	0.18%
2021/12/14	2	64.80	3	65.97	64.70	-1	813	-0.12%
2021/12/13	2	64.00	6	64.30	64.70	-4	640	-0.62%
2021/12/10	3	64.00	1	63.40	63.40	2	578	0.35%
2021/12/08	1	62.00	1	62.00	61.80	0	505	0.00%
2021/12/07	8	62.31	4	62.58	62.60	4	488	0.82%
2021/12/06	0	0.00	1	60.10	61.00	-1	437	-0.23%
2021/12/03	1	60.40	0	0.00	60.20	1	433	0.23%
2021/11/09	0	0.00	1	58.50	58.60	-1	465	-0.22%
2021/11/08	0	0.00	1	58.00	58.20	-1	464	-0.22%
2021/11/05	0	0.00	1	58.40	58.60	-1	471	-0.21%
2021/11/03	0	0.00	1	59.00	59.30	-1	483	-0.21%
2021/11/02	0	0.00	1	58.90	58.10	-1	475	-0.21%
2021/11/01	0	0.00	1	58.20	59.00	-1	479	-0.21%
2021/10/13	0	0.00	1	55.40	55.30	-1	580	-0.17%
2021/10/08	1	57.10	0	0.00	57.30	1	648	0.15%
2021/10/05	1	53.90	0	0.00	54.40	1	662	0.15%
2021/10/01	1	55.80	0	0.00	55.60	1	666	0.15%
2021/09/24	1	57.10	0	0.00	57.40	1	734	0.14%
2021/09/22	2	56.10	0	0.00	56.00	2	750	0.27%
2021/09/16	1	56.40	0	0.00	56.30	1	760	0.13%
2021/09/15	1	56.80	0	0.00	56.70	1	763	0.13%
2021/09/10	5	57.46	1	57.70	57.20	4	859	0.47%
2021/09/08	1	58.70	0	0.00	57.60	1	871	0.11%
2021/08/25	0	0.00	6	62.10	62.90	-6	1,076	-0.56%
2021/08/12	1	63.30	0	0.00	63.40	1	1,440	0.07%
2021/07/29	0	0.00	1	64.10	64.20	-1	2,075	-0.05%
2021/07/27	5	64.98	0	0.00	64.00	5	2,079	0.24%
2021/07/26	0	0.00	1	64.50	64.70	-1	2,065	-0.05%
2021/07/22	1	63.80	0	0.00	63.80	1	2,062	0.05%
2021/07/21	2	63.70	0	0.00	63.60	2	2,063	0.10%
2021/07/16	0	0.00	2	65.50	65.10	-2	2,065	-0.10%
2021/07/15	2	64.50	0	0.00	64.90	2	2,021	0.10%
2021/07/13	0	0.00	2	64.70	64.40	-2	2,020	-0.10%
2021/07/08	1	63.80	0	0.00	63.60	1	2,024	0.05%
2021/07/05	1	64.60	0	0.00	64.70	1	2,030	0.05%
2021/06/28	0	0.00	1	64.50	64.20	-1	2,045	-0.05%
2021/06/24	0	0.00	3	64.53	64.50	-3	2,060	-0.15%
2021/06/23	0	0.00	5	64.12	64.30	-5	2,060	-0.24%
2021/06/22	2	63.60	2	64.90	64.20	0	2,052	0.00%
2021/06/21	1	62.90	0	0.00	62.90	1	1,997	0.05%
2021/06/17	1	63.50	9	63.46	63.40	-8	2,030	-0.39%
2021/06/16	0	0.00	1	64.10	63.30	-1	2,031	-0.05%
2021/06/11	2	64.25	3	64.00	63.90	-1	2,037	-0.05%
2021/06/10	3	64.73	0	0.00	63.90	3	2,039	0.15%
2021/06/07	11	65.15	0	0.00	65.80	11	1,965	0.56%
2021/06/04	2	64.20	1	64.50	63.90	1	1,910	0.05%
2021/06/02	2	63.80	7	63.91	63.80	-5	1,873	-0.27%
2021/05/28	0	0.00	1	65.00	64.30	-1	1,839	-0.05%
2021/05/27	2	65.20	0	64.80	64.20	2	1,827	0.11%
2021/05/26	1	66.12	0	0.00	65.60	1	1,783	0.06%
2021/05/24	2	67.40	0.1	67.00	66.10	1.9	1,688	0.11%
2021/05/18	7	65.84	8	65.58	66.70	-1	1,390	-0.07%
2021/05/17	5	66.58	7.1	65.36	66.60	-2.1	1,106	-0.19%
2021/05/13	0.4	61.50	0	0.00	60.90	0.4	914	0.04%
2021/05/12	0.1	60.00	2	60.65	60.20	-1.9	904	-0.21%
2021/05/11	1	62.30	0	0.00	62.20	1	883	0.11%
2021/05/10	2	64.00	2	63.20	63.90	0	878	0.00%
2021/05/07	0.1	63.50	0	0.00	63.80	0.1	881	0.01%
2021/05/05	0	0.00	0	63.10	62.80	0	886	0.00%
2021/05/04	0.1	62.97	0	0.00	62.40	0.1	891	0.01%
2021/05/03	0	64.43	0	0.00	63.80	0	890	0.00%
2021/04/28	0	64.80	0	0.00	64.60	0	913	0.00%
2021/04/26	0	0.00	10	64.86	64.90	-10	937	-1.07%
2021/04/21	1	65.80	1	65.80	65.80	0	971	0.00%
2021/04/14	0	0.00	1	64.80	64.30	-1	1,126	-0.09%
2021/04/13	0.5	65.40	1	65.40	65.00	-0.5	1,181	-0.04%
2021/04/12	0	0.00	1	65.30	65.10	-1	1,262	-0.08%
2021/04/06	0.5	66.40	0	0.00	65.80	0.5	1,716	0.03%
2021/04/01	1	66.50	1	66.40	66.50	0	1,703	0.00%
2021/03/31	0	0.00	1	66.50	66.60	-1	1,689	-0.06%
2021/03/29	5	65.70	0	0.00	65.50	5	1,646	0.30%
2021/03/22	2	66.00	0	0.00	65.60	2	1,611	0.12%
2021/03/19	0.5	64.90	0	0.00	64.40	0.5	1,594	0.03%
2021/03/18	0	0.00	1	64.90	64.90	-1	1,593	-0.06%
2021/03/17	1	65.10	0	0.00	65.00	1	1,606	0.06%
2021/03/15	0	0.00	1	64.40	64.50	-1	1,624	-0.06%
2021/03/12	1	64.10	0	0.00	64.30	1	1,630	0.06%
2021/03/03	0	0.00	3	62.80	62.90	-3	1,762	-0.17%
2021/02/24	0	0.00	2	64.05	63.50	-2	1,833	-0.11%
2021/02/17	2	63.00	0	0.00	63.90	2	1,951	0.10%
2021/02/01	1	62.90	0	0.00	62.80	1	1,966	0.05%
2021/01/21	1	65.80	2	64.90	64.30	-1	1,906	-0.05%
2021/01/15	2	65.40	0	0.00	65.30	2	1,830	0.11%
2021/01/14	0	0.00	3	66.50	66.70	-3	1,811	-0.17%
2021/01/13	2	65.90	0	0.00	66.00	2	1,803	0.11%
2021/01/08	0	0.00	2	68.20	68.60	-2	1,694	-0.12%
2021/01/06	3	69.00	1	69.00	69.40	2	1,609	0.12%
2021/01/05	19	71.97	1	71.20	71.30	18	1,542	1.17%
2021/01/04	1	70.80	2	70.25	70.80	-1	1,453	-0.07%
2020/12/31	4	70.45	2	70.75	69.90	2	1,401	0.14%
2020/12/30	14	69.35	9	69.91	70.10	5	1,287	0.39%
2020/12/29	1	66.20	1	66.10	66.20	0	997	0.00%
2020/12/18	1	64.70	0	0.00	64.30	1	988	0.10%
2020/12/10	2	65.50	1	65.10	64.70	1	1,041	0.10%
2020/12/03	0	0.00	2	67.90	67.60	-2	976	-0.20%
2020/12/02	0	0.00	1	67.60	67.50	-1	932	-0.11%
2020/11/30	2	67.20	2	66.90	66.10	0	913	0.00%
2020/11/26	0	0.00	2	66.00	66.90	-2	925	-0.22%
2020/11/24	5	66.60	1	65.40	65.40	4	912	0.44%
2020/11/20	2	67.30	2	67.10	67.10	0	895	0.00%
2020/11/18	2	63.60	11	63.71	63.50	-9	812	-1.11%
2020/11/12	10	63.00	0	0.00	62.40	10	982	1.02%
2020/11/04	0	0.00	1	60.80	60.70	-1	1,075	-0.09%
2020/11/02	1	60.70	0	0.00	60.60	1	1,118	0.09%
2020/10/30	0	0.00	1	61.50	61.00	-1	1,141	-0.09%
2020/10/29	2	60.70	0	0.00	61.40	2	1,174	0.17%
2020/10/26	1	62.40	0	0.00	62.30	1	1,239	0.08%
2020/10/21	1	62.50	0	0.00	62.80	1	1,321	0.08%
2020/10/19	0	0.00	1	62.30	62.00	-1	1,399	-0.07%
2020/09/04	0	0.00	1	67.40	67.40	-1	3,543	-0.03%
2020/09/02	0	0.00	2	66.50	66.50	-2	3,710	-0.05%
2020/09/01	2	66.70	0	0.00	66.80	2	3,727	0.05%
2020/08/25	0	0.00	2	68.10	69.60	-2	4,086	-0.05%
2020/08/24	0	0.00	3	67.00	66.80	-3	4,102	-0.07%
2020/08/21	5	65.20	6	65.40	65.50	-1	4,226	-0.02%
2020/08/20	7	64.34	6	63.18	63.90	1	4,228	0.02%
2020/08/18	2	71.60	2	71.70	71.40	0	4,154	0.00%
2020/08/13	0	0.00	3	70.13	69.70	-3	4,194	-0.07%
2020/08/12	2	69.40	0	0.00	69.50	2	4,205	0.05%
2020/08/10	3	69.60	0	0.00	68.60	3	4,306	0.07%
2020/08/06	0	0.00	1	71.30	70.30	-1	4,437	-0.02%
2020/08/05	1	69.30	0	0.00	70.00	1	4,452	0.02%
2020/08/04	2	69.30	2	69.00	69.20	0	4,476	0.00%
2020/08/03	3	66.80	0	0.00	68.10	3	4,519	0.07%
2020/07/30	0	0.00	1	68.60	67.60	-1	4,744	-0.02%
2020/07/23	0	0.00	1	69.50	69.50	-1	4,661	-0.02%
2020/07/21	0	0.00	1	70.50	70.50	-1	4,689	-0.02%
2020/07/20	0	0.00	2	68.80	68.80	-2	4,672	-0.04%
2020/07/17	8	74.63	1	74.70	73.30	7	4,663	0.15%
2020/07/16	0	0.00	1	74.30	74.30	-1	4,623	-0.02%
2020/07/15	0	0.00	5	73.60	73.50	-5	4,613	-0.11%
2020/07/14	0	0.00	2	74.70	74.50	-2	4,613	-0.04%
2020/07/13	1	75.20	8	75.24	76.60	-7	4,602	-0.15%
2020/07/10	10	73.90	0	0.00	73.50	10	4,566	0.22%
2020/07/09	4	77.13	6	76.68	76.20	-2	4,497	-0.04%
2020/07/08	2	78.80	2	78.90	78.20	0	4,419	0.00%
2020/07/07	6	78.08	11	79.01	78.00	-5	4,417	-0.11%
2020/07/06	5	81.00	10	80.53	80.70	-5	4,331	-0.12%
2020/07/03	0	0.00	1	76.80	76.50	-1	4,153	-0.02%
2020/07/02	4	75.20	3	74.87	75.50	1	4,088	0.02%
2020/07/01	7	74.33	13	75.05	74.20	-6	4,022	-0.15%
2020/06/30	5	73.62	8	74.06	73.60	-3	3,903	-0.08%
2020/06/29	0	0.00	1	69.60	70.20	-1	3,721	-0.03%
2020/06/24	5	69.90	1	69.90	69.70	4	3,703	0.11%
2020/06/23	0	0.00	1	67.90	68.20	-1	3,621	-0.03%
2020/06/22	5	69.10	1	67.80	67.80	4	3,592	0.11%
2020/06/19	11	69.92	8	69.60	68.90	3	3,544	0.08%
2020/06/18	21	66.38	17	66.28	67.50	4	3,367	0.12%
2020/06/17	1	64.60	0	0.00	65.20	1	3,229	0.03%
2020/06/16	4	65.30	4	64.88	64.80	0	3,239	0.00%
2020/06/15	2	64.25	0	0.00	64.20	2	3,250	0.06%
2020/06/12	1	62.80	2	62.80	63.00	-1	3,217	-0.03%
2020/06/11	1	63.10	0	0.00	63.40	1	3,183	0.03%
2020/06/10	4	65.98	5	66.80	66.00	-1	3,142	-0.03%
2020/06/04	0	0.00	1	64.00	63.60	-1	3,030	-0.03%
2020/06/03	10	66.75	7	66.36	64.50	3	2,990	0.10%
2020/06/02	17	64.75	17	64.72	65.30	0	2,782	0.00%
2020/05/29	1	62.40	0	0.00	62.30	1	2,655	0.04%
2020/05/28	2	64.50	3	62.90	61.80	-1	2,616	-0.04%
2020/05/27	0	0.00	6	61.63	61.50	-6	2,490	-0.24%
2020/05/26	0	0.00	2	62.10	61.60	-2	2,497	-0.08%
2020/05/25	2	61.90	0	0.00	62.00	2	2,482	0.08%
2020/05/22	1	61.00	3	61.80	61.00	-2	2,467	-0.08%
2020/05/21	5	63.00	5	62.82	62.60	0	2,445	0.00%
2020/05/20	4	62.20	1	62.20	62.50	3	2,388	0.13%
2020/05/19	0	0.00	5	62.02	61.50	-5	2,340	-0.21%
2020/05/18	2	62.40	2	61.70	61.80	0	2,313	0.00%
2020/05/15	0	0.00	2	60.80	61.10	-2	2,245	-0.09%
2020/05/14	2	61.90	0	0.00	59.70	2	2,213	0.09%
2020/05/13	1	62.00	0	0.00	61.50	1	2,209	0.05%
2020/05/12	1	61.50	3	60.73	61.20	-2	2,145	-0.09%
2020/05/11	6	60.37	4	59.93	60.40	2	2,131	0.09%
2020/05/08	1	60.90	2	60.50	60.40	-1	2,139	-0.05%
2020/05/07	1	61.40	3	61.27	61.80	-2	2,069	-0.10%
2020/05/06	10	57.19	2	56.90	58.10	8	1,943	0.41%
2020/04/28	0	0.00	1	52.20	52.00	-1	1,845	-0.05%
2020/04/24	1	52.20	0	0.00	52.70	1	1,842	0.05%
2020/04/23	1	52.10	1	52.00	51.70	0	1,808	0.00%
2020/04/15	0	0.00	14	52.50	52.20	-14	1,720	-0.81%
2020/04/14	7	52.14	1	51.80	52.20	6	1,712	0.35%
2020/04/13	7	51.97	6	52.17	51.00	1	1,698	0.06%
2020/04/10	4	51.33	0	0.00	51.70	4	1,680	0.24%
2020/04/09	1	50.10	4	50.98	51.20	-3	1,635	-0.18%
2020/04/07	4	50.10	1	49.80	49.60	3	1,644	0.18%
2020/04/01	1	45.70	0	0.00	45.60	1	1,581	0.06%
2020/03/27	0	0.00	1	44.75	44.50	-1	1,597	-0.06%
2020/03/20	0	0.00	1	40.50	41.55	-1	1,539	-0.06%
2020/03/17	1	44.20	0	0.00	43.00	1	1,447	0.07%
2020/03/16	0	0.00	1	45.50	45.00	-1	1,425	-0.07%
2020/03/13	3	43.77	0	0.00	44.50	3	1,401	0.21%
2020/03/12	1	50.00	6	50.30	48.60	-5	1,351	-0.37%
2020/03/11	1	53.50	1	55.80	53.10	0	1,314	0.00%
2020/03/10	2	53.75	0	0.00	55.00	2	1,308	0.15%
2020/03/09	2	56.30	0	0.00	55.30	2	1,285	0.16%
2020/03/06	2	58.35	0	0.00	58.40	2	1,265	0.16%
2020/03/05	0	0.00	3	58.80	58.50	-3	1,269	-0.24%
2020/03/03	14	59.37	0	0.00	58.10	14	1,269	1.10%
2020/03/02	3	57.30	0	0.00	58.40	3	1,256	0.24%
2020/02/14	0	0.00	6	59.40	59.30	-6	1,192	-0.50%
2020/02/12	5	58.40	5	58.50	58.10	0	1,112	0.00%
2020/02/11	1	57.00	6	57.28	58.20	-5	1,077	-0.46%
2020/02/04	0	0.00	5	52.50	52.60	-5	998	-0.50%
2020/02/03	1	51.00	1	52.40	52.10	0	991	0.00%
2020/01/31	5	56.40	0	0.00	56.10	5	970	0.52%
2020/01/20	6	59.70	0	0.00	59.40	6	922	0.65%
2020/01/17	0	0.00	6	59.60	59.50	-6	918	-0.65%
2020/01/16	0	0.00	1	59.50	59.40	-1	916	-0.11%
2020/01/14	0	0.00	1	59.10	59.60	-1	913	-0.11%
2020/01/13	1	58.70	0	0.00	58.80	1	905	0.11%
2020/01/10	3	58.90	0	0.00	58.40	3	920	0.33%
2020/01/09	3	58.70	0	0.00	58.10	3	908	0.33%
2020/01/03	5	60.00	3	59.60	59.40	2	903	0.22%
2019/12/31	3	60.57	0	0.00	60.10	3	873	0.34%
2019/12/27	3	60.20	0	0.00	59.60	3	833	0.36%
2019/12/26	1	60.50	1	60.30	60.00	0	835	0.00%
2019/12/25	1	60.40	0	0.00	60.10	1	828	0.12%
2019/12/13	1	57.40	0	0.00	57.10	1	767	0.13%
2019/12/12	1	57.60	0	0.00	57.50	1	775	0.13%
2019/12/10	1	58.00	0	0.00	57.90	1	779	0.13%
2019/11/29	0	0.00	1	58.80	58.80	-1	783	-0.13%
2019/11/28	1	59.30	0	0.00	58.60	1	807	0.12%
2019/11/26	0	0.00	1	59.90	59.80	-1	796	-0.13%
2019/11/22	1	58.80	0	0.00	58.80	1	775	0.13%
2019/11/19	1	59.20	0	0.00	59.10	1	781	0.13%
2019/11/15	0	0.00	3	59.30	58.90	-3	800	-0.37%
2019/11/14	3	57.80	1	58.30	58.00	2	792	0.25%
2019/11/12	0	0.00	0	57.20	57.20	0	798	0.00%
2019/10/31	0	0.00	1	58.00	57.90	-1	854	-0.12%
2019/10/28	0	0.00	2	58.40	58.20	-2	855	-0.23%
2019/10/15	0	0.00	1	57.20	57.10	-1	932	-0.11%
2019/10/14	1	56.90	1	57.10	56.90	0	963	0.00%
2019/10/09	1	56.40	1	56.90	56.30	0	969	0.00%
2019/10/02	1	59.70	0	0.00	58.90	1	1,137	0.09%
2019/09/10	1	60.20	0	0.00	60.10	1	1,488	0.07%
2019/07/18	0	0.00	2	68.70	68.00	-2	2,203	-0.09%
2019/07/17	2	68.90	0	0.00	69.00	2	2,185	0.09%
2019/07/11	0	0.00	4	67.03	67.00	-4	2,128	-0.19%
2019/07/10	2	67.95	0	0.00	68.00	2	2,090	0.10%
2019/07/08	0	0.00	1	69.60	69.80	-1	2,032	-0.05%
2019/07/01	1	67.00	0	0.00	67.00	1	2,005	0.05%
2019/06/28	3	66.30	0	0.00	66.00	3	2,001	0.15%
2019/06/26	1	68.10	0	0.00	67.10	1	1,973	0.05%
2019/06/24	1	68.10	0	0.00	69.20	1	1,935	0.05%
2019/06/21	1	73.30	4	73.50	73.40	-3	1,889	-0.16%
2019/06/19	0	0.00	1	72.50	72.40	-1	1,868	-0.05%
2019/06/17	1	70.40	0	0.00	70.50	1	1,990	0.05%
2019/06/11	1	67.70	0	0.00	67.70	1	1,919	0.05%
2019/05/31	1	68.90	2	68.65	68.60	-1	2,187	-0.05%
2019/05/28	2	68.50	0	0.00	68.90	2	2,292	0.09%
2019/05/27	1	65.80	0	0.00	66.20	1	2,289	0.04%
2019/05/22	1	65.00	0	0.00	64.60	1	2,302	0.04%
2019/05/21	0	0.00	1	64.70	64.70	-1	2,312	-0.04%
2019/05/17	2	64.75	2	64.40	64.40	0	2,356	0.00%
2019/05/14	0	0.00	1	63.60	65.30	-1	2,374	-0.04%
2019/05/13	0	0.00	3	66.10	65.00	-3	2,366	-0.13%
2019/05/10	0	0.00	2	74.20	71.20	-2	2,312	-0.09%
2019/05/09	1	77.50	0	0.00	76.40	1	2,228	0.04%
2019/05/08	2	78.40	0	0.00	78.00	2	2,178	0.09%
2019/05/02	2	78.70	0	0.00	77.90	2	2,177	0.09%
2019/04/18	0	0.00	1	75.50	74.60	-1	2,593	-0.04%
2019/04/15	1	75.70	1	76.10	75.20	0	2,663	0.00%
2019/04/12	1	76.40	0	0.00	76.40	1	2,654	0.04%
2019/04/08	1	78.60	0	0.00	78.60	1	2,744	0.04%
2019/04/02	0	0.00	1	77.30	77.30	-1	2,723	-0.04%
2019/03/28	0	0.00	1	76.00	76.00	-1	2,744	-0.04%
2019/03/25	0	0.00	1	76.50	76.40	-1	2,851	-0.04%
2019/03/22	0	0.00	1	78.50	78.10	-1	2,902	-0.03%
2019/03/21	1	80.60	1	79.50	79.20	0	2,870	0.00%
2019/03/20	2	78.30	0	0.00	78.50	2	2,721	0.07%
2019/03/18	0	0.00	1	77.50	77.30	-1	2,780	-0.04%
2019/03/15	1	77.30	2	77.55	77.30	-1	2,810	-0.04%
2019/03/13	1	78.90	5	78.44	78.30	-4	2,905	-0.14%
2019/03/12	3	78.60	0	0.00	77.60	3	2,904	0.10%
2019/03/11	0	0.00	2	77.65	78.30	-2	2,904	-0.07%
2019/03/08	7	77.13	0	0.00	76.60	7	2,901	0.24%
2019/03/05	0	0.00	1	76.00	75.80	-1	2,873	-0.03%
2019/03/04	2	76.70	0	0.00	76.30	2	2,850	0.07%
2019/02/27	2	74.55	0	0.00	74.40	2	2,825	0.07%
2019/02/26	0	0.00	5	74.70	74.00	-5	2,839	-0.18%
2019/02/22	5	73.90	0	0.00	73.80	5	2,901	0.17%
2019/02/18	1	71.50	6	71.82	71.50	-5	3,041	-0.16%
2019/02/15	0	0.00	5	72.90	72.50	-5	3,085	-0.16%
2019/02/14	10	74.60	0	0.00	74.40	10	3,133	0.32%
2019/02/13	1	73.80	0	0.00	73.80	1	3,155	0.03%
2019/02/12	5	74.10	0	0.00	73.30	5	3,316	0.15%
2019/01/29	0	0.00	1	75.60	76.30	-1	3,523	-0.03%
2019/01/25	1	76.50	0	0.00	76.30	1	3,645	0.03%
2019/01/24	7	78.63	6	78.03	77.40	1	3,687	0.03%
2019/01/22	2	78.30	0	0.00	77.50	2	3,710	0.05%
2019/01/21	0	0.00	1	76.90	77.30	-1	3,709	-0.03%
2019/01/18	6	79.58	0	0.00	77.20	6	3,689	0.16%
2019/01/17	9	76.94	9	77.70	78.40	0	3,472	0.00%
2019/01/11	0	0.00	2	73.00	73.50	-2	3,444	-0.06%
2019/01/10	2	74.15	0	0.00	73.70	2	3,425	0.06%
2019/01/08	1	76.50	2	76.50	76.10	-1	3,392	-0.03%
2019/01/07	0	0.00	2	76.15	75.80	-2	3,376	-0.06%
2019/01/04	1	73.90	1	73.70	74.50	0	3,456	0.00%
2019/01/02	1	74.30	0	0.00	74.80	1	3,470	0.03%
2018/12/28	1	74.80	0	0.00	75.00	1	3,484	0.03%
2018/12/27	2	76.70	5	77.38	76.50	-3	3,484	-0.09%
2018/12/25	2	73.90	0	0.00	74.70	2	3,416	0.06%
2018/12/21	1	74.10	1	74.90	76.10	0	3,426	0.00%
2018/12/20	1	74.80	0	0.00	73.90	1	3,477	0.03%
2018/12/19	0	0.00	2	75.40	74.80	-2	3,462	-0.06%
2018/12/18	0	0.00	1	77.90	77.70	-1	3,436	-0.03%
2018/12/17	1	78.70	2	80.25	78.70	-1	3,408	-0.03%
2018/12/14	2	78.25	0	0.00	78.10	2	3,350	0.06%
2018/12/13	0	0.00	2	78.30	77.80	-2	3,345	-0.06%
2018/12/12	0	0.00	3	78.50	78.10	-3	3,326	-0.09%
2018/12/11	4	78.90	3	78.57	78.20	1	3,336	0.03%
2018/12/06	0	0.00	3	78.40	73.00	-3	3,261	-0.09%
2018/12/05	3	77.00	0	0.00	78.00	3	3,165	0.09%
2018/12/03	0	0.00	1	77.90	77.90	-1	3,156	-0.03%
2018/11/30	0	0.00	2	75.60	76.00	-2	3,114	-0.06%
2018/11/28	2	74.20	0	0.00	74.00	2	3,045	0.07%
2018/11/21	130	71.45	5	71.20	71.70	125	3,042	4.11%	大買/鉅額交易
2018/11/14	0	0.00	1	66.30	65.50	-1	2,898	-0.03%
2018/11/13	1	64.00	8	65.46	66.20	-7	2,870	-0.24%
2018/11/12	1	64.70	0	0.00	64.40	1	2,895	0.03%
2018/11/09	7	65.50	0	0.00	65.30	7	2,911	0.24%
2018/11/06	1	62.50	1	62.10	61.50	0	2,824	0.00%
2018/11/02	0	0.00	1	59.40	59.10	-1	3,064	-0.03%
2018/11/01	3	58.27	3	58.87	59.10	0	3,096	0.00%
2018/10/31	5	56.00	1	53.00	56.90	4	3,100	0.13%
2018/10/30	1	52.00	0	0.00	52.00	1	3,059	0.03%
2018/10/26	1	56.50	1	55.50	55.40	0	3,076	0.00%
2018/10/25	0	0.00	1	55.20	55.10	-1	3,081	-0.03%
2018/10/23	1	59.00	1	57.60	57.60	0	3,109	0.00%
2018/10/22	1	58.20	1	59.00	59.50	0	3,102	0.00%
2018/10/18	0	0.00	80	56.48	55.90	-80	3,094	-2.59%
2018/10/17	0	0.00	2	57.20	56.70	-2	3,122	-0.06%
2018/10/12	21	54.46	3	53.27	54.20	18	3,089	0.58%
2018/10/11	1	58.40	0	0.00	57.70	1	3,012	0.03%
2018/10/09	0	0.00	4	63.15	64.10	-4	3,001	-0.13%
2018/10/05	4	64.98	2	65.45	62.80	2	3,024	0.07%
2018/10/03	0	0.00	1	68.60	67.90	-1	3,015	-0.03%
2018/10/02	1	69.00	0	0.00	68.50	1	3,057	0.03%
2018/10/01	2	69.10	0	0.00	69.10	2	3,091	0.06%
2018/09/28	0	0.00	2	70.90	69.40	-2	3,137	-0.06%
2018/09/27	4	70.65	0	0.00	69.80	4	3,194	0.13%
2018/09/25	0	0.00	2	68.20	68.00	-2	3,177	-0.06%
2018/09/21	2	67.50	0	0.00	67.50	2	3,171	0.06%
2018/09/20	0	0.00	73	68.01	67.30	-73	3,181	-2.29%
2018/09/19	1	68.00	1	68.80	69.00	0	3,195	0.00%
2018/09/18	1	68.20	0	0.00	68.20	1	3,231	0.03%
2018/08/31	0	0.00	2	69.90	70.00	-2	4,264	-0.05%
2018/08/30	3	69.93	1	69.40	69.40	2	4,345	0.05%
2018/08/29	1	68.00	2	69.05	69.20	-1	4,462	-0.02%
2018/08/21	0	0.00	1	76.50	76.50	-1	4,873	-0.02%
2018/08/20	1	76.30	1	75.30	75.60	0	5,106	0.00%
2018/08/17	3	76.03	2	76.50	74.70	1	5,578	0.02%
2018/08/15	6	75.68	4	75.55	75.30	2	5,826	0.03%
2018/08/14	0	0.00	2	75.10	75.30	-2	6,040	-0.03%
2018/08/13	7	72.90	8	73.26	74.20	-1	6,279	-0.02%
2018/08/10	5	74.62	3	73.23	72.10	2	6,857	0.03%
2018/08/09	2	74.85	5	75.40	75.70	-3	6,825	-0.04%
2018/08/08	1	74.60	1	75.20	74.50	0	6,894	0.00%
2018/08/07	0	0.00	2	74.25	73.90	-2	6,879	-0.03%
2018/08/02	0	0.00	1	70.00	68.90	-1	6,983	-0.01%
2018/08/01	0	0.00	1	71.30	71.00	-1	6,988	-0.01%
2018/07/31	2	71.40	1	71.10	71.40	1	7,005	0.01%
2018/07/30	2	70.45	2	71.20	70.40	0	7,019	0.00%
2018/07/25	2	69.75	4	69.40	69.40	-2	7,276	-0.03%
2018/07/24	3	68.20	0	0.00	68.90	3	7,359	0.04%
2018/07/20	1	68.90	3	68.97	68.10	-2	7,387	-0.03%
2018/07/18	0	0.00	2	69.50	68.70	-2	7,475	-0.03%
2018/07/16	5	70.72	4	70.70	70.50	1	7,516	0.01%
2018/07/12	0	0.00	1	69.50	69.60	-1	7,555	-0.01%
2018/07/11	1	69.30	0	0.00	69.30	1	7,670	0.01%
2018/07/10	0	0.00	8	70.13	70.20	-8	7,735	-0.10%
2018/07/06	1	66.30	1	66.00	68.50	0	7,741	0.00%
2018/07/05	12	68.37	4	67.00	66.10	8	7,699	0.10%
2018/07/04	2	71.70	1	72.80	70.40	1	7,711	0.01%
2018/07/03	1	72.20	0	0.00	72.40	1	7,721	0.01%
2018/06/28	3	76.00	8	75.71	75.20	-5	7,827	-0.06%
2018/06/27	3	78.37	4	77.38	76.30	-1	7,895	-0.01%
2018/06/26	2	75.40	0	0.00	77.00	2	7,873	0.03%
2018/06/25	0	0.00	2	75.80	76.30	-2	7,899	-0.03%
2018/06/22	2	74.35	2	74.75	74.60	0	7,905	0.00%
2018/06/21	2	76.15	2	76.00	75.80	0	7,918	0.00%
2018/06/20	2	75.25	1	77.00	75.30	1	7,923	0.01%
2018/06/19	1	77.50	4	78.80	77.50	-3	7,879	-0.04%
2018/06/15	1	78.80	6	78.85	79.30	-5	7,875	-0.06%
2018/06/14	9	82.93	21	81.49	79.00	-12	7,838	-0.15%
2018/06/13	10	82.40	7	80.91	82.70	3	7,564	0.04%
2018/06/12	29	78.36	7	77.90	77.70	22	7,416	0.30%
2018/06/11	7	78.16	24	77.95	77.70	-17	7,395	-0.23%
2018/06/08	4	79.58	2	79.75	79.30	2	7,358	0.03%
2018/06/07	2	79.55	1	79.40	79.00	1	7,350	0.01%
2018/06/06	16	78.80	6	79.20	81.00	10	7,473	0.13%
2018/06/05	3	78.30	1	78.00	77.20	2	7,371	0.03%
2018/06/04	1	77.90	3	79.30	77.90	-2	7,364	-0.03%
2018/06/01	5	77.50	3	77.47	77.50	2	7,330	0.03%
2018/05/31	2	77.80	13	78.88	76.60	-11	7,360	-0.15%
2018/05/30	19	78.38	6	77.83	78.30	13	7,275	0.18%
2018/05/29	6	77.60	1	79.70	77.70	5	7,266	0.07%
2018/05/28	3	83.53	1	84.00	80.70	2	7,153	0.03%
2018/05/25	16	83.37	24	82.41	82.00	-8	6,946	-0.12%
2018/05/24	2	79.40	1	79.50	78.90	1	6,501	0.02%
2018/05/23	0	0.00	1	76.80	77.70	-1	6,350	-0.02%
2018/05/22	1	77.00	3	77.33	77.80	-2	6,445	-0.03%
2018/05/21	1	79.80	3	78.40	76.00	-2	6,596	-0.03%
2018/05/18	17	79.18	11	78.44	77.00	6	6,560	0.09%
2018/05/17	9	71.73	6	74.07	75.00	3	5,997	0.05%
2018/05/16	3	67.27	3	67.97	68.20	0	5,804	0.00%
2018/05/14	0	0.00	1	65.60	64.30	-1	5,849	-0.02%
2018/05/11	1	65.30	0	0.00	65.30	1	5,881	0.02%
2018/05/10	22	66.13	36	64.42	65.30	-14	5,889	-0.24%
2018/05/09	11	61.45	0	0.00	61.90	11	5,813	0.19%
2018/05/08	0	0.00	1	61.60	61.00	-1	5,856	-0.02%
2018/05/07	1	60.50	10	60.66	60.50	-9	5,994	-0.15%
2018/05/04	10	63.15	1	63.10	61.30	9	6,015	0.15%
2018/05/03	7	63.26	3	64.53	62.50	4	6,039	0.07%
2018/05/02	20	66.00	20	64.40	64.40	0	6,126	0.00%
2018/04/30	1	65.60	4	65.18	65.60	-3	6,211	-0.05%
2018/04/27	1	59.50	1	59.60	59.70	0	6,243	0.00%
2018/04/25	1	62.10	1	61.50	61.90	0	6,572	0.00%
2018/04/24	1	61.10	0	0.00	60.90	1	6,863	0.01%
2018/04/23	1	65.40	1	64.80	64.80	0	6,873	0.00%
2018/04/18	4	63.38	4	63.63	65.30	0	7,182	0.00%
2018/04/17	1	62.30	0	0.00	62.70	1	7,295	0.01%
2018/04/13	1	70.70	0	0.00	71.00	1	8,232	0.01%
2018/04/12	4	71.20	1	72.10	71.20	3	8,421	0.04%
2018/04/11	1	74.20	1	73.50	73.40	0	8,610	0.00%
2018/04/10	2	74.00	1	73.90	73.00	1	8,841	0.01%
2018/04/09	0	0.00	1	79.50	78.60	-1	9,170	-0.01%
2018/04/03	2	76.00	2	74.80	77.60	0	9,399	0.00%
2018/04/02	3	76.47	3	76.83	75.20	0	9,485	0.00%
2018/03/31	9	78.91	7	78.73	77.80	2	9,577	0.02%
2018/03/30	13	77.28	14	77.46	77.90	-1	9,588	-0.01%
2018/03/29	1	75.70	3	75.27	75.40	-2	9,678	-0.02%
2018/03/28	1	75.20	2	75.95	75.30	-1	9,808	-0.01%
2018/03/27	2	75.50	3	76.03	75.50	-1	10,046	-0.01%
2018/03/26	6	74.73	2	75.10	75.40	4	10,346	0.04%
2018/03/22	2	74.95	0	0.00	73.90	2	10,999	0.02%
2018/03/21	0	0.00	1	75.30	75.00	-1	11,374	-0.01%
2018/03/19	1	77.30	5	77.48	77.60	-4	12,290	-0.03%
2018/03/16	3	77.20	7	78.70	77.10	-4	12,824	-0.03%
2018/03/15	3	74.73	3	74.90	74.60	0	13,107	0.00%
2018/03/14	0	0.00	2	74.80	74.50	-2	13,477	-0.01%
2018/03/13	1	74.10	2	74.50	74.00	-1	13,774	-0.01%
2018/03/12	8	74.78	10	75.60	74.30	-2	14,048	-0.01%
2018/03/08	1	70.40	0	0.00	70.80	1	14,178	0.01%
2018/03/02	2	72.90	1	72.80	72.10	1	14,190	0.01%
2018/03/01	2	71.80	0	0.00	72.00	2	14,156	0.01%
2018/02/26	1	73.00	0	0.00	71.30	1	14,159	0.01%
2018/02/23	6	72.77	0	0.00	72.30	6	14,191	0.04%
2018/02/22	1	71.30	2	71.75	71.30	-1	14,195	-0.01%
2018/02/21	3	72.03	2	73.00	71.10	1	14,417	0.01%
2018/02/12	3	79.17	0	0.00	74.90	3	14,270	0.02%
2018/02/09	1	80.70	5	75.06	80.70	-4	14,139	-0.03%
2018/02/08	3	79.10	1	79.70	79.80	2	14,146	0.01%
2018/02/07	1	83.80	5	83.76	82.10	-4	14,362	-0.03%
2018/02/06	9	83.86	5	82.70	82.60	4	14,472	0.03%
2018/02/05	3	82.83	2	82.40	86.40	1	14,630	0.01%
2018/02/02	6	84.13	1	84.00	83.50	5	14,973	0.03%
2018/02/01	0	0.00	1	84.30	83.50	-1	15,549	-0.01%
2018/01/31	2	83.40	3	83.23	83.10	-1	15,887	-0.01%
2018/01/30	1	83.70	3	84.27	83.50	-2	16,088	-0.01%
2018/01/29	4	87.48	3	86.60	87.70	1	15,949	0.01%
2018/01/26	1	86.70	1	88.00	86.70	0	15,963	0.00%
2018/01/25	4	90.85	4	91.38	86.70	0	16,193	0.00%
2018/01/24	1	87.90	6	88.58	89.00	-5	15,973	-0.03%
2018/01/23	1	86.80	4	87.70	87.30	-3	15,877	-0.02%
2018/01/22	4	86.50	1	88.00	86.50	3	15,761	0.02%
2018/01/19	14	86.39	16	87.15	86.50	-2	15,617	-0.01%
2018/01/18	12	85.47	6	85.65	85.30	6	15,479	0.04%
2018/01/16	4	80.88	3	80.80	81.90	1	15,274	0.01%
2018/01/15	2	82.45	0	0.00	82.80	2	15,235	0.01%
2018/01/11	1	81.80	12	83.13	81.50	-11	15,228	-0.07%
2018/01/10	16	84.18	8	87.80	83.00	8	15,164	0.05%
2018/01/09	13	88.81	6	86.22	85.00	7	14,413	0.05%
2018/01/08	0	0.00	2	93.90	94.20	-2	14,090	-0.01%
2018/01/05	5	93.34	6	92.73	93.90	-1	13,981	-0.01%
2018/01/04	3	90.87	4	90.68	92.30	-1	13,846	-0.01%
2018/01/03	8	94.41	12	93.58	89.70	-4	13,736	-0.03%
2018/01/02	1	85.50	9	91.29	92.70	-8	13,457	-0.06%