立端 (6245)-中國信託-忠孝券商分點個股進出

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

立端

(6245)

可現股當沖

股價
93.6
漲跌
▼0.5
漲幅
-0.53%
成交量
283張
產業
上櫃通信網路類股
336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

立端 (6245)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/27	2	94.00	0	0.00	94.00	2	1,037	0.19%
2024/05/16	0	0.00	1	92.30	92.30	-1	1,315	-0.08%
2024/05/14	0	0.00	1	92.80	92.50	-1	1,454	-0.07%
2024/05/02	0	0.00	1	95.70	95.70	-1	1,690	-0.06%
2024/04/26	1	94.10	0	0.00	93.80	1	1,801	0.06%
2024/04/19	0.2	94.00	0	0.00	92.50	0.2	2,044	0.01%
2024/04/16	5	93.82	1	92.60	92.90	4	2,145	0.19%
2024/04/12	1	100.00	0	0.00	99.70	1	2,125	0.05%
2024/04/10	0	0.00	1	103.00	102.50	-1	2,125	-0.05%
2024/04/09	4	98.53	0	0.00	98.00	4	2,100	0.19%
2024/04/02	0	0.00	0.3	101.16	100.50	-0.3	2,104	-0.01%
2024/04/01	0	0.00	0.1	102.00	101.50	-0.1	2,115	0.00%
2024/03/29	0.1	100.50	0	0.00	100.50	0.1	2,135	0.00%
2024/03/25	0	0.00	1.1	103.43	104.00	-1.1	2,241	-0.05%
2024/03/21	0	0.00	9	102.50	102.50	-9	2,262	-0.40%
2024/03/19	0	0.00	1	102.50	102.00	-1	2,332	-0.04%
2024/03/18	2	100.25	0	0.00	100.50	2	2,335	0.09%
2024/03/15	1	101.00	0	0.00	101.00	1	2,372	0.04%
2024/03/14	0	0.00	2	101.50	101.00	-2	2,401	-0.08%
2024/03/12	3	102.00	1	102.00	102.00	2	2,493	0.08%
2024/03/08	1	98.70	0	0.00	98.80	1	2,622	0.04%
2024/03/07	6	101.25	0	0.00	100.00	6	2,718	0.22%
2024/03/06	1	104.50	0	0.00	104.00	1	2,753	0.04%
2024/03/05	0	0.00	0.1	107.50	107.50	-0.1	2,715	0.00%
2024/03/04	5	107.00	0.7	107.43	107.50	4.3	2,763	0.16%
2024/02/29	0	0.00	1	105.00	105.00	-1	3,013	-0.03%
2024/02/27	7	105.86	2	107.50	105.00	5	3,200	0.16%
2024/02/26	1	105.50	2	105.75	105.50	-1	3,287	-0.03%
2024/02/23	5.2	106.19	0	0.00	105.50	5.2	3,380	0.15%
2024/02/21	1	104.00	0	0.00	105.50	1	3,351	0.03%
2024/02/20	0.1	106.00	10	105.00	105.00	-10	3,346	-0.30%
2024/02/19	0	0.00	6.2	103.00	103.00	-6.2	3,369	-0.18%
2024/02/16	1.2	103.07	0	0.00	104.50	1.2	3,348	0.03%
2024/02/15	0	0.00	4	108.00	104.00	-4	3,330	-0.12%
2024/02/05	0	0.00	1	113.50	114.50	-1	3,237	-0.03%
2024/02/02	1.2	116.43	0	0.00	116.00	1.2	3,225	0.04%
2024/02/01	11	115.59	0	0.00	116.50	11	3,194	0.34%
2024/01/29	0.1	113.50	0	0.00	115.50	0.1	3,179	0.00%
2024/01/26	1	115.00	0	0.00	113.50	1	3,153	0.03%
2024/01/25	6	120.00	6	116.33	113.50	0	3,124	0.00%
2024/01/24	0	0.00	0.2	116.00	115.50	-0.2	3,003	-0.01%
2024/01/23	0	0.00	1	118.00	117.50	-1	2,964	-0.03%
2024/01/17	1	116.50	1	117.50	117.00	0	2,836	0.00%
2024/01/16	2	117.75	2	116.50	116.00	0	2,768	0.00%
2024/01/15	0	0.00	3	115.00	117.50	-3	2,708	-0.11%
2024/01/12	4	115.00	0	0.00	111.50	4	2,656	0.15%
2024/01/11	1	115.50	0	0.00	113.50	1	2,632	0.04%
2024/01/10	0	0.00	0.1	108.00	108.50	-0.1	2,572	0.00%
2024/01/05	0.1	111.00	0	0.00	111.00	0.1	2,557	0.00%
2024/01/04	0	0.00	1	109.50	109.00	-1	2,568	-0.04%
2023/12/21	1	114.00	1	112.50	111.50	0	2,494	0.00%
2023/12/20	0	0.00	1	113.00	115.50	-1	2,469	-0.04%
2023/12/19	1	108.50	1	109.00	110.50	0	2,414	0.00%
2023/12/18	0	0.00	1	110.00	109.50	-1	2,401	-0.04%
2023/12/15	0	0.00	1	115.50	109.50	-1	2,396	-0.04%
2023/12/13	2	114.00	0	0.00	113.50	2	2,327	0.09%
2023/12/12	1	113.50	0	0.00	113.50	1	2,326	0.04%
2023/12/11	1	114.50	2	115.75	113.50	-1	2,314	-0.04%
2023/12/08	2	115.50	5	116.40	117.00	-3	2,291	-0.13%
2023/12/07	3	113.50	0	0.00	112.50	3	2,257	0.13%
2023/12/06	1	117.50	0	0.00	116.00	1	2,255	0.04%
2023/12/05	0	0.00	7.1	116.13	115.00	-7.1	2,192	-0.33%
2023/12/04	5	120.00	1	122.00	117.00	4	2,151	0.19%
2023/12/01	3	118.83	2	117.56	122.50	1	2,050	0.05%
2023/11/29	12	115.92	16	116.75	115.50	-4	1,915	-0.21%
2023/11/28	4	115.25	1	116.00	115.50	3	1,830	0.16%
2023/11/27	8	107.25	6.1	107.31	107.00	1.9	1,681	0.11%
2023/11/24	1	116.50	17.6	115.04	115.50	-16.6	1,506	-1.10%
2023/11/23	13	112.42	10.8	113.54	113.00	2.2	1,322	0.17%
2023/11/22	0.2	108.00	4.3	108.50	108.50	-4.1	1,130	-0.36%
2023/11/21	0	0.00	1	98.20	99.00	-1	1,015	-0.10%
2023/11/20	0	97.30	1	97.60	98.00	-1	1,029	-0.09%
2023/11/17	1.1	97.03	0	0.00	97.20	1.1	1,022	0.10%
2023/11/15	1	94.30	0.2	93.79	94.30	0.8	978	0.08%
2023/11/14	0	0.00	0	93.10	91.80	0	978	0.00%
2023/11/09	0.8	94.48	0	0.00	94.00	0.8	990	0.08%
2023/11/08	0	0.00	0.1	94.70	94.40	-0.1	1,040	-0.01%
2023/11/06	0.2	94.10	1	93.50	94.20	-0.8	1,142	-0.07%
2023/11/03	0	0.00	1	90.80	90.80	-1	1,142	-0.09%
2023/11/02	1	90.70	0	0.00	90.50	1	1,219	0.08%
2023/10/30	0	91.30	0	0.00	90.50	0	1,331	0.00%
2023/10/27	0	0.00	1	90.60	91.30	-1	1,368	-0.07%
2023/10/20	0.1	91.50	1.2	89.76	91.20	-1.1	1,607	-0.07%
2023/10/19	0.4	90.62	0	91.00	91.50	0.4	1,657	0.02%
2023/10/18	1	90.00	3	89.00	91.10	-2	1,686	-0.12%
2023/10/13	1	92.60	0	0.00	92.00	1	1,811	0.06%
2023/10/11	0	95.60	0	0.00	94.50	0	1,905	0.00%
2023/10/05	1	96.80	0	0.00	96.40	1	2,099	0.05%
2023/09/28	4	91.70	0	0.00	91.60	4	2,208	0.18%
2023/09/27	1	90.50	0.1	91.00	90.70	0.9	2,263	0.04%
2023/09/26	1	92.20	0	0.00	90.80	1	2,301	0.04%
2023/09/25	0	0.00	0.5	93.50	92.60	-0.5	2,326	-0.02%
2023/09/21	2	93.20	0	0.00	93.00	2	2,389	0.08%
2023/09/20	0.3	95.70	4	94.80	94.60	-3.7	2,397	-0.16%
2023/09/19	1	98.30	0	0.00	96.90	1	2,418	0.04%
2023/09/14	6	100.00	0	0.00	100.00	6	2,509	0.24%
2023/09/13	1	93.70	0	0.00	93.80	1	2,517	0.04%
2023/09/12	2.2	94.20	0	0.00	92.90	2.2	2,572	0.09%
2023/09/11	4.1	96.30	8	95.98	95.60	-4	2,670	-0.15%
2023/09/08	0	0.00	4	101.50	102.00	-4	2,711	-0.15%
2023/09/07	1.1	102.55	10	103.00	102.50	-8.9	2,885	-0.31%
2023/09/06	0.2	110.00	0	0.00	109.50	0.2	2,922	0.01%
2023/09/05	10	109.00	0	0.00	109.00	10	2,929	0.34%
2023/09/04	0	0.00	1	107.00	107.50	-1	2,980	-0.03%
2023/08/31	1	105.50	0	0.00	106.00	1	3,029	0.03%
2023/08/21	0	0.00	2	106.50	106.00	-2	3,653	-0.05%
2023/08/16	1	104.00	0	0.00	104.00	1	4,276	0.02%
2023/08/14	3	101.33	0	0.00	100.00	3	4,570	0.07%
2023/08/10	1	106.50	5	105.00	109.00	-4	4,659	-0.09%
2023/08/09	0.1	111.50	0	0.00	109.50	0.1	4,689	0.00%
2023/08/07	1	111.50	0	0.00	112.50	1	4,848	0.02%
2023/08/04	5.1	107.91	5	107.50	113.00	0.1	4,983	0.00%
2023/08/02	1	111.50	2	111.50	110.00	-1	5,006	-0.02%
2023/08/01	1	115.50	0	0.00	114.00	1	5,107	0.02%
2023/07/31	0	0.00	4	117.00	116.00	-4	5,348	-0.07%
2023/07/28	1	115.00	0	0.00	115.00	1	5,356	0.02%
2023/07/26	3	118.17	9	119.50	118.00	-6	5,319	-0.11%
2023/07/25	4	116.75	7	116.86	117.00	-3	5,283	-0.06%
2023/07/24	0	0.00	2	117.75	116.50	-2	5,280	-0.04%
2023/07/21	0	0.00	1	113.00	114.50	-1	5,258	-0.02%
2023/07/20	2	113.75	0	0.00	116.50	2	5,311	0.04%
2023/07/18	2	113.00	0	0.00	113.50	2	5,334	0.04%
2023/07/17	0	0.00	1	116.00	115.50	-1	5,353	-0.02%
2023/07/14	2.1	117.00	1	115.50	116.00	1.1	5,361	0.02%
2023/07/13	2	119.00	7	115.07	117.50	-5	5,314	-0.09%
2023/07/12	3.2	110.20	0	0.00	111.00	3.2	5,185	0.06%
2023/07/07	4	108.63	0	0.00	109.00	4	5,332	0.08%
2023/07/06	1	111.50	0	0.00	111.00	1	5,489	0.02%
2023/07/03	0.2	112.00	0	0.00	111.00	0.2	5,480	0.00%
2023/06/29	0.2	108.00	0	0.00	109.00	0.2	5,561	0.00%
2023/06/28	2	106.50	0	0.00	106.00	2	5,605	0.04%
2023/06/27	2	108.25	4	107.13	107.00	-2	5,712	-0.04%
2023/06/26	1	108.50	0	0.00	108.50	1	5,791	0.02%
2023/06/21	1	113.00	0	0.00	111.00	1	6,010	0.02%
2023/06/20	0.1	112.00	0.1	113.50	111.00	0.1	6,177	0.00%
2023/06/19	1	112.00	1	111.50	112.00	0	6,236	0.00%
2023/06/16	13	113.04	0	0.00	110.50	13	6,237	0.21%
2023/06/15	3.1	114.50	0	0.00	113.00	3.1	6,208	0.05%
2023/06/14	3	112.50	0	0.00	111.50	3	6,122	0.05%
2023/06/13	3.1	113.34	0	0.00	113.50	3.1	6,098	0.05%
2023/06/12	11.7	115.18	0	0.00	115.00	11.7	5,970	0.20%
2023/06/09	0.1	128.00	0	0.00	127.50	0.1	5,959	0.00%
2023/06/08	2	125.50	0	0.00	125.00	2	6,092	0.03%
2023/06/07	0	0.00	12	131.79	131.00	-12	6,106	-0.20%
2023/06/06	12	131.00	5	130.60	130.50	7	6,154	0.11%
2023/06/02	1	135.00	0	0.00	134.50	1	6,235	0.02%
2023/06/01	0	0.00	65	134.50	134.50	-65	6,334	-1.03%
2023/05/31	2	136.75	1	138.50	136.50	1	6,562	0.02%
2023/05/30	0	0.00	7	134.57	136.00	-7	6,538	-0.11%
2023/05/29	4	136.50	3	136.17	135.50	1	6,546	0.02%
2023/05/25	13	131.42	4	128.50	129.00	9	6,500	0.14%
2023/05/24	34	135.88	30	137.13	135.00	4	6,491	0.06%
2023/05/23	14	134.25	12.4	135.70	140.50	1.6	6,518	0.02%
2023/05/22	9	128.00	3	128.83	128.50	6	6,536	0.09%
2023/05/19	10	124.20	12	125.71	125.00	-2	6,667	-0.03%
2023/05/18	3	124.67	0.3	122.00	124.00	2.7	6,598	0.04%
2023/05/17	31	120.82	7.2	122.28	121.00	23.8	6,515	0.37%
2023/05/16	33	121.35	2	120.50	119.50	31	6,503	0.48%
2023/05/15	2	120.50	4	117.75	118.00	-2	6,578	-0.03%
2023/05/12	6	119.67	10	119.00	120.50	-4	6,623	-0.06%
2023/05/11	10.1	118.26	2	116.25	116.00	8.1	6,731	0.12%
2023/05/10	2	115.50	14	117.50	116.00	-12	6,737	-0.18%
2023/05/09	3	115.00	0	0.00	114.00	3	6,671	0.04%
2023/05/08	15	117.87	7	116.57	117.00	8	6,753	0.12%
2023/05/05	5	115.10	10	115.70	115.50	-5	6,788	-0.07%
2023/05/04	0.5	107.50	1.5	106.47	107.00	-1	6,558	-0.01%
2023/05/02	1	106.00	0	0.00	105.50	1	6,630	0.02%
2023/04/28	1	103.00	0	0.00	102.50	1	6,665	0.02%
2023/04/27	0	0.00	1	99.80	100.50	-1	6,671	-0.01%
2023/04/25	1	98.70	0	0.00	98.30	1	6,949	0.01%
2023/04/24	0.2	102.36	0	0.00	102.00	0.2	7,208	0.00%
2023/04/21	2	103.00	0	0.00	100.50	2	7,348	0.03%
2023/04/20	2	107.00	4	102.63	103.00	-2	7,300	-0.03%
2023/04/19	0.1	109.50	0	0.00	108.00	0.1	7,251	0.00%
2023/04/18	1	110.50	1	109.50	108.50	0	7,281	0.00%
2023/04/17	1.1	110.09	1	111.00	110.00	0.1	7,327	0.00%
2023/04/14	1.2	111.08	1	111.00	111.50	0.2	7,313	0.00%
2023/04/13	0	0.00	2	109.75	109.50	-2	7,258	-0.03%
2023/04/12	5	110.00	0	0.00	111.00	5	7,245	0.07%
2023/04/11	8	110.31	4	113.50	109.50	4	7,162	0.06%
2023/04/10	5	121.60	5	122.20	121.50	0	7,000	0.00%
2023/04/07	1	121.00	1	122.00	122.00	0	7,009	0.00%
2023/04/06	5	120.00	1	121.50	121.50	4	7,017	0.06%
2023/03/31	4	122.25	0	0.00	121.50	4	7,121	0.06%
2023/03/30	1	121.00	0	0.00	121.50	1	7,218	0.01%
2023/03/29	5	118.60	5	119.60	119.00	0	7,197	0.00%
2023/03/28	6.5	119.12	1	118.00	118.00	5.5	7,243	0.08%
2023/03/27	2	122.00	4	123.50	121.50	-2	7,148	-0.03%
2023/03/24	3	123.50	8	125.88	123.50	-5	7,102	-0.07%
2023/03/23	17	118.79	17.4	125.80	127.00	-0.4	6,916	-0.01%
2023/03/22	4	112.38	4	114.00	115.50	0	6,781	0.00%
2023/03/21	5	111.90	2	114.75	111.50	3	6,770	0.04%
2023/03/20	4	114.38	4	113.00	113.50	0	6,866	0.00%
2023/03/17	0	0.00	1	112.00	111.50	-1	6,950	-0.01%
2023/03/16	3	107.83	1	106.50	107.50	2	7,009	0.03%
2023/03/15	3	111.83	1	113.00	111.50	2	7,091	0.03%
2023/03/14	0	0.00	1	109.50	110.00	-1	7,162	-0.01%
2023/03/13	7	107.71	5	105.20	108.50	2	7,206	0.03%
2023/03/10	1	114.00	26	117.08	114.50	-25	7,204	-0.35%
2023/03/09	3	122.50	1	121.00	120.00	2	7,305	0.03%
2023/03/08	1	120.00	1	119.50	119.00	0	7,505	0.00%
2023/03/07	4.5	119.67	2	120.00	121.00	2.5	7,613	0.03%
2023/03/06	3	121.00	3	121.17	119.50	0	7,701	0.00%
2023/03/03	26	117.65	6	122.83	123.00	20	7,598	0.26%
2023/03/02	6	115.50	9.1	113.36	116.50	-3.1	7,411	-0.04%
2023/03/01	5	111.10	11	111.41	113.00	-6	7,452	-0.08%
2023/02/24	5	110.70	1	109.51	109.50	4	7,558	0.05%
2023/02/23	0	0.00	6	113.50	114.50	-6	7,718	-0.08%
2023/02/22	7	111.86	25	110.96	111.50	-18	7,996	-0.23%
2023/02/21	8	120.19	8	119.25	116.50	0	8,003	0.00%
2023/02/20	12	116.33	9	117.78	116.50	3	7,857	0.04%
2023/02/17	7	111.00	18	113.64	114.50	-11	7,569	-0.15%
2023/02/16	4	106.50	5	106.00	105.50	-1	7,339	-0.01%
2023/02/15	0	0.00	5	102.70	104.50	-5	7,291	-0.07%
2023/02/14	6	104.17	1	102.50	103.00	5	7,344	0.07%
2023/02/13	11	105.77	2	105.75	106.00	9	7,332	0.12%
2023/02/10	3	104.17	0.1	104.00	102.50	2.9	7,218	0.04%
2023/02/09	6	106.50	4	104.88	105.00	2	7,140	0.03%
2023/02/08	2	99.70	5	99.86	101.00	-3	6,972	-0.04%
2023/02/07	6	97.70	3	96.60	99.50	3	6,859	0.04%
2023/02/06	1	96.10	1	99.50	95.20	0	6,859	0.00%
2023/02/03	19	102.00	4	99.53	101.00	15	6,762	0.22%
2023/02/02	1	94.00	0	0.00	94.10	1	6,627	0.02%
2023/02/01	0	0.00	1	92.80	93.00	-1	6,598	-0.02%
2023/01/31	3	91.53	1	91.80	91.80	2	6,593	0.03%
2023/01/30	3	93.60	0	0.00	94.00	3	6,533	0.05%
2023/01/17	2	96.30	3	95.80	95.50	-1	6,477	-0.02%
2023/01/16	12.1	94.23	13	93.77	95.00	-0.9	6,463	-0.01%
2023/01/13	6	100.40	7	96.01	94.60	-1	6,363	-0.02%
2023/01/12	13	102.65	9	102.78	102.00	4	6,240	0.06%
2023/01/11	1	96.30	5.1	98.15	99.40	-4.1	5,981	-0.07%
2023/01/09	0	0.00	1	89.50	90.00	-1	5,860	-0.02%
2023/01/06	7	88.53	4	89.10	88.60	3	5,845	0.05%
2023/01/05	5	93.00	2	94.05	92.60	3	5,834	0.05%
2023/01/04	3	92.43	2	91.10	91.10	1	5,790	0.02%
2023/01/03	1	93.40	2	94.05	93.80	-1	5,781	-0.02%
2022/12/30	1	93.50	1	94.80	92.00	0	5,769	0.00%
2022/12/29	0	0.00	1	91.10	92.00	-1	5,747	-0.02%
2022/12/28	2.1	92.05	1	91.50	91.00	1.1	5,778	0.02%
2022/12/27	4	94.99	3	93.67	94.70	1	5,810	0.02%
2022/12/26	2	92.80	2	91.75	92.20	0	5,797	0.00%
2022/12/23	13	95.93	12	97.09	91.80	1	5,778	0.02%
2022/12/22	5	100.58	3	98.63	98.80	2	5,663	0.04%
2022/12/21	4	102.75	4	102.88	102.50	0	5,530	0.00%
2022/12/20	2	104.75	1	103.50	98.90	1	5,497	0.02%
2022/12/19	0	0.00	2	102.50	103.00	-2	5,431	-0.04%
2022/12/16	2	101.00	1	102.50	100.50	1	5,478	0.02%
2022/12/14	4.1	99.68	5	100.54	102.00	-0.9	5,405	-0.02%
2022/12/13	4	98.53	7	97.70	97.00	-3	5,358	-0.06%
2022/12/12	5	101.80	0	0.00	99.50	5	5,320	0.09%
2022/12/09	5	105.00	6	107.08	108.00	-1	5,286	-0.02%
2022/12/08	0	0.00	4	105.50	107.50	-4	5,437	-0.07%
2022/12/07	5	105.40	2.1	102.49	104.00	2.9	5,599	0.05%
2022/12/06	2	107.25	18	105.33	108.00	-16	5,553	-0.29%
2022/12/05	0	0.00	2.2	105.19	105.50	-2.2	5,455	-0.04%
2022/12/02	4	102.10	3	101.33	104.00	1	5,360	0.02%
2022/12/01	4	96.05	4	97.18	96.60	0	5,216	0.00%
2022/11/30	8	94.43	14	94.83	95.50	-6	5,065	-0.12%
2022/11/29	4.1	89.81	5	89.52	88.80	-0.9	4,812	-0.02%
2022/11/28	13	88.48	12	89.11	88.00	1	4,669	0.02%
2022/11/25	9	87.24	12	87.38	87.10	-3	4,512	-0.07%
2022/11/24	1	87.10	6	86.50	87.30	-5	4,485	-0.11%
2022/11/23	7	86.77	6	87.60	87.90	1	4,449	0.02%
2022/11/22	4	86.83	0	0.00	87.50	4	4,354	0.09%
2022/11/21	36.1	85.37	28.3	85.27	87.90	7.8	4,194	0.18%
2022/11/18	19.5	80.34	23	82.05	82.80	-3.5	3,949	-0.09%
2022/11/17	17	77.28	1	77.80	76.30	16	3,643	0.44%
2022/11/16	0	0.00	1	72.40	71.20	-1	3,514	-0.03%
2022/11/11	11	71.01	1	70.90	70.90	10	3,448	0.29%
2022/11/07	2	66.45	2	66.40	66.40	0	3,471	0.00%
2022/11/04	6	67.80	8	67.86	67.50	-2	3,560	-0.06%
2022/11/03	6	67.25	19	67.28	67.50	-13	3,585	-0.36%
2022/11/02	0	0.00	1	66.50	67.10	-1	3,596	-0.03%
2022/11/01	0	0.00	2	63.70	64.90	-2	3,558	-0.06%
2022/10/31	5	62.88	3	64.40	64.40	2	3,591	0.06%
2022/10/27	1	60.30	1	61.00	61.90	0	3,775	0.00%
2022/10/20	0	0.00	1	58.80	59.10	-1	4,100	-0.02%
2022/10/17	0	0.00	0.2	58.00	58.20	-0.2	3,974	-0.01%
2022/10/14	0	0.00	2	58.20	57.60	-2	3,971	-0.05%
2022/10/13	3	55.77	4	55.30	54.90	-1	4,010	-0.02%
2022/10/12	0	0.00	1	58.20	59.70	-1	3,958	-0.03%
2022/10/05	16	62.25	1	61.00	60.80	15	4,214	0.36%
2022/10/04	1	61.60	0	0.00	63.00	1	4,203	0.02%
2022/10/03	6	57.70	6	59.07	59.60	0	4,180	0.00%
2022/09/28	0.1	59.30	0	0.00	57.30	0.1	4,293	0.00%
2022/09/27	2	60.50	1	62.00	62.10	1	4,362	0.02%
2022/09/23	3	67.78	0	0.00	65.60	3	4,534	0.07%
2022/09/22	1.1	69.62	5	70.96	71.20	-3.9	4,650	-0.08%
2022/09/21	4	70.90	1	71.00	70.80	3	5,053	0.06%
2022/09/20	1	72.20	1	72.80	72.00	0	5,210	0.00%
2022/09/19	1	72.50	1	74.50	71.70	0	5,296	0.00%
2022/09/16	7	75.09	3	77.67	75.10	4	5,300	0.08%
2022/09/15	8	79.20	6	78.63	78.30	2	5,221	0.04%
2022/09/14	12	74.38	38	76.35	78.30	-26	4,970	-0.52%
2022/09/13	2	68.00	3	71.13	71.40	-1	4,730	-0.02%
2022/09/07	0	0.00	6	62.95	62.70	-6	4,707	-0.13%
2022/09/06	0	0.00	3	64.10	64.20	-3	4,750	-0.06%
2022/09/05	9	68.54	7	67.10	66.80	2	4,823	0.04%
2022/09/01	0	0.00	1	68.90	68.50	-1	5,238	-0.02%
2022/08/31	1	68.00	3	68.77	69.00	-2	5,232	-0.04%
2022/08/30	5	67.96	3	68.70	68.60	2	5,209	0.04%
2022/08/26	7	71.06	2	71.10	71.30	5	5,134	0.10%
2022/08/25	0	0.00	2	70.20	70.70	-2	5,099	-0.04%
2022/08/24	2	69.60	2	68.50	68.20	0	5,054	0.00%
2022/08/23	12	69.46	0	0.00	69.70	12	5,036	0.24%
2022/08/19	0	0.00	5	71.90	71.70	-5	4,961	-0.10%
2022/08/18	0	0.00	2	70.10	71.70	-2	4,926	-0.04%
2022/08/16	4	69.33	1	70.20	70.50	3	4,820	0.06%
2022/08/15	0	0.00	5	68.64	68.20	-5	4,745	-0.11%
2022/08/12	5	73.40	3	70.70	70.20	2	4,665	0.04%
2022/08/11	5	73.00	7	71.20	72.70	-2	4,531	-0.04%
2022/08/10	7	71.91	8	70.65	70.30	-1	4,408	-0.02%
2022/08/08	4	68.15	0	0.00	70.10	4	4,296	0.09%
2022/08/05	19	70.21	4	70.20	70.50	15	4,228	0.35%
2022/08/04	20	68.62	7	68.44	70.40	13	4,162	0.31%
2022/08/03	6	72.40	1	70.70	69.90	5	4,116	0.12%
2022/08/02	5	72.34	47	71.98	72.00	-42	3,918	-1.07%
2022/08/01	10	70.06	8	70.38	70.40	2	3,737	0.05%
2022/07/29	1	67.00	11	68.09	68.30	-10	3,585	-0.28%
2022/07/25	0	0.00	2	67.35	67.40	-2	3,408	-0.06%
2022/07/22	1	66.40	7	66.70	66.50	-6	3,385	-0.18%
2022/07/21	1	64.90	0	0.00	65.80	1	3,363	0.03%
2022/07/20	10	65.82	7	65.90	65.40	3	3,343	0.09%
2022/07/19	5	66.18	6	66.83	66.70	-1	3,292	-0.03%
2022/07/18	3	67.80	0	0.00	67.10	3	3,272	0.09%
2022/07/15	1	66.90	2	67.40	67.10	-1	3,219	-0.03%
2022/07/14	16	63.45	23	65.93	67.30	-7	3,143	-0.22%
2022/07/13	10	65.99	3	65.17	64.00	7	3,073	0.23%
2022/07/08	2	63.90	3	63.47	63.60	-1	3,064	-0.03%
2022/07/07	3	62.70	2	62.10	63.20	1	2,994	0.03%
2022/07/06	6	63.80	12	63.18	60.20	-6	2,936	-0.20%
2022/07/05	9	63.69	22	64.74	65.30	-13	2,842	-0.46%
2022/07/04	7	61.14	7	61.24	61.40	0	2,724	0.00%
2022/07/01	28	65.80	17	66.05	62.10	11	2,648	0.42%
2022/06/30	6	69.53	12	68.35	69.00	-6	2,468	-0.24%
2022/06/29	33	69.08	15.4	69.12	69.60	17.6	2,278	0.77%
2022/06/28	14	64.99	15.4	65.86	66.50	-1.4	1,841	-0.08%
2022/06/27	3	62.53	1	63.10	63.20	2	1,653	0.12%
2022/06/24	1	60.70	1	59.50	59.60	0	1,528	0.00%
2022/06/15	1	63.80	1	63.70	64.00	0	1,309	0.00%
2022/06/14	3	62.87	26	62.29	65.00	-23	1,241	-1.85%
2022/06/13	38	64.64	2.4	64.67	65.60	35.6	1,137	3.13%
2022/06/10	1	62.60	19	62.95	63.60	-18	825	-2.18%
2022/06/09	1	58.40	1	57.80	57.90	0	671	0.00%
2022/05/31	5	56.10	2	56.40	56.40	3	639	0.47%
2022/05/19	0	0.00	1	51.40	52.80	-1	601	-0.17%
2022/05/17	1	51.20	0	0.00	51.00	1	588	0.17%
2022/05/11	0	0.00	1	52.00	51.70	-1	554	-0.18%
2022/05/10	0	0.00	1	53.40	53.90	-1	543	-0.18%
2022/05/09	0	0.00	1	56.00	54.80	-1	529	-0.19%
2022/05/06	1	56.60	0	0.00	57.50	1	520	0.19%
2022/05/04	0	0.00	1	57.10	57.80	-1	510	-0.20%
2022/04/29	0	0.00	6	59.17	59.00	-6	500	-1.20%
2022/04/28	1	58.10	1	58.10	58.00	0	496	0.00%
2022/04/27	2	55.85	1	56.50	57.00	1	493	0.20%
2022/04/26	2	58.20	1	57.50	57.50	1	486	0.21%
2022/04/25	8	57.59	0	0.00	58.00	8	476	1.68%
2022/04/22	1	60.80	5.4	60.74	60.60	-4.4	459	-0.96%
2022/04/21	5	61.32	3	61.20	61.50	2	451	0.44%
2022/04/19	2	59.75	0	0.00	59.90	2	403	0.50%
2022/04/18	15	61.03	4	61.23	59.10	11	378	2.91%
2022/04/15	0	0.00	4	60.20	60.00	-4	298	-1.34%
2022/04/14	0.4	60.00	33.5	58.84	59.60	-33.1	261	-12.67%
2022/04/08	0	0.00	0.4	55.40	55.80	-0.4	240	-0.17%
2022/04/07	0.4	56.92	25	55.84	55.80	-24.6	244	-10.08%
2022/04/01	25	56.80	0	0.00	56.50	25	248	10.05%
2022/03/24	0	0.00	1	55.50	55.60	-1	257	-0.39%
2022/03/23	1	55.70	0	0.00	55.40	1	256	0.39%
2022/03/22	0	0.00	1	53.70	54.20	-1	251	-0.40%
2022/03/18	1	54.20	0	0.00	54.80	1	252	0.40%
2022/02/24	0	0.00	7	52.70	52.80	-7	274	-2.55%
2022/02/22	0	0.00	5	52.92	53.50	-5	273	-1.83%
2022/02/08	0	0.00	2	53.80	54.20	-2	298	-0.67%
2022/01/14	0	0.00	1	53.80	53.90	-1	298	-0.33%
2022/01/10	2	54.90	0	0.00	54.90	2	301	0.66%
2022/01/03	8	56.86	8	56.65	57.00	0	296	0.00%
2021/12/30	2	55.70	0	0.00	55.70	2	280	0.71%
2021/12/28	0	0.00	11.1	54.60	54.40	-11.1	274	-4.06%
2021/12/08	1	50.40	0	0.00	51.00	1	260	0.38%
2021/10/15	1	48.15	0	0.00	48.45	1	314	0.32%
2021/10/05	1	44.45	1	45.00	45.50	0	323	0.00%
2021/09/22	2	46.95	0	0.00	46.85	2	323	0.62%
2021/09/17	1	48.05	0	0.00	47.90	1	322	0.31%
2021/09/09	1	48.45	0	0.00	49.70	1	340	0.29%
2021/09/08	2	48.23	0	0.00	48.65	2	333	0.60%
2021/09/07	2	48.80	0	0.00	48.95	2	331	0.60%
2021/09/06	3	48.92	0	0.00	49.45	3	336	0.89%
2021/09/02	2	49.70	0	0.00	49.25	2	344	0.58%
2021/08/11	1	56.20	0	0.00	55.60	1	381	0.26%
2021/08/04	0	0.00	2	58.50	58.50	-2	460	-0.43%
2021/07/27	0	0.00	3.5	59.97	59.50	-3.5	548	-0.63%
2021/07/26	0	0.00	0.4	58.70	58.40	-0.4	554	-0.08%
2021/07/19	0	0.00	2	58.30	58.60	-2	581	-0.34%
2021/07/15	0.4	58.30	0	0.00	58.40	0.4	608	0.06%
2021/07/09	0.5	59.00	0	0.00	58.70	0.5	657	0.08%
2021/06/25	1	60.50	0	0.00	59.60	1	918	0.11%
2021/06/24	0	0.00	1	60.50	60.50	-1	950	-0.11%
2021/06/21	1	58.60	0	0.00	59.00	1	997	0.10%
2021/06/18	0	0.00	5	59.70	59.90	-5	1,001	-0.50%
2021/06/04	2	60.00	0	0.00	59.80	2	1,020	0.20%
2021/05/26	1	58.90	0	0.00	58.70	1	1,028	0.10%
2021/05/18	1	53.20	0	0.00	54.70	1	1,022	0.10%
2021/05/14	1	56.60	0	0.00	56.20	1	1,008	0.10%
2021/05/13	5.4	57.07	0	0.00	57.70	5.4	996	0.54%
2021/05/12	5	56.66	0	0.00	59.20	5	982	0.51%
2021/05/10	2	63.50	3	63.80	63.50	-1	936	-0.11%
2021/05/07	3	65.70	5	64.70	64.50	-2	931	-0.21%
2021/05/04	6	62.07	0	0.00	63.10	6	911	0.66%
2021/05/03	3	65.30	0	0.00	64.80	3	902	0.33%
2021/04/28	2	66.20	0	0.00	66.60	2	907	0.22%
2021/04/23	4	65.50	0	0.00	65.90	4	933	0.43%
2021/04/22	0.5	66.00	0	0.00	66.00	0.5	934	0.06%
2021/04/21	0	0.00	2	67.90	67.30	-2	919	-0.22%
2021/04/19	1	67.00	0	0.00	66.90	1	934	0.11%
2021/04/15	4	67.10	0	0.00	67.00	4	944	0.42%
2021/04/14	9	66.91	10	68.30	67.10	-1	943	-0.11%
2021/04/12	0.4	68.50	0	0.00	68.50	0.4	1,016	0.04%
2021/04/07	6	68.97	0	0.00	68.90	6	1,027	0.58%
2021/04/01	5	68.80	0	0.00	68.60	5	977	0.51%
2021/03/31	1	67.70	0	0.00	67.80	1	961	0.10%
2021/03/29	5	68.90	18	68.93	69.00	-13	929	-1.40%
2021/03/25	8	67.95	10	68.96	67.70	-2	922	-0.22%
2021/03/22	0	0.00	5	67.18	67.10	-5	890	-0.56%
2021/03/18	4	65.50	0	0.00	66.00	4	880	0.45%
2021/03/17	2	66.00	0	0.00	65.90	2	882	0.23%
2021/03/12	1	66.20	9	66.34	66.40	-8	885	-0.90%
2021/03/09	6	63.70	0	0.00	64.50	6	889	0.67%
2021/03/08	2	64.65	0	0.00	64.80	2	900	0.22%
2021/03/03	2	64.50	0	0.00	65.30	2	914	0.22%
2021/02/26	0	0.00	3	65.50	66.40	-3	928	-0.32%
2021/02/23	3	66.33	0	0.00	66.20	3	955	0.31%
2021/02/19	5	66.92	1	68.00	67.30	4	955	0.42%
2021/02/18	1	67.80	7	67.94	68.40	-6	967	-0.62%
2021/02/17	0	0.00	2	65.90	66.30	-2	972	-0.21%
2021/02/03	0	0.00	1	65.50	65.40	-1	1,038	-0.10%
2021/02/02	0	0.00	2	65.70	65.50	-2	1,075	-0.19%
2021/02/01	3	65.27	0	0.00	65.50	3	1,235	0.24%
2021/01/29	1	66.80	1	65.60	67.00	0	1,350	0.00%
2021/01/28	3	66.40	1	66.60	67.20	2	1,355	0.15%
2021/01/27	3	67.63	5	67.80	67.90	-2	1,358	-0.15%
2021/01/26	0	0.00	1	65.70	66.00	-1	1,358	-0.07%
2021/01/22	2	64.70	0	0.00	65.70	2	1,347	0.15%
2021/01/21	6	64.23	0	0.00	64.70	6	1,345	0.45%
2021/01/20	1	66.20	0.4	65.20	65.20	0.6	1,329	0.05%
2021/01/19	6	67.77	0	0.00	67.90	6	1,318	0.46%
2021/01/18	4	67.68	0	0.00	68.20	4	1,308	0.31%
2021/01/15	0	0.00	2	69.70	69.50	-2	1,296	-0.15%
2021/01/14	1	70.70	4	70.53	70.40	-3	1,281	-0.23%
2021/01/13	2	69.50	0	0.00	70.20	2	1,274	0.16%
2021/01/12	4	70.33	5	69.40	69.30	-1	1,268	-0.08%
2021/01/11	5.2	70.51	0	0.00	70.70	5.2	1,245	0.42%
2021/01/08	3	71.40	0	0.00	71.80	3	1,242	0.24%
2021/01/07	1	72.60	0	0.00	73.00	1	1,229	0.08%
2021/01/06	3.3	73.57	0.2	75.80	72.60	3.1	1,221	0.26%
2021/01/05	6	74.22	2	75.45	74.60	4	1,188	0.34%
2021/01/04	3	70.80	3.1	72.30	72.50	-0.1	1,112	-0.01%
2020/12/28	0	0.00	2	69.00	67.80	-2	1,037	-0.19%
2020/12/21	2	69.05	1	69.50	69.00	1	1,011	0.10%
2020/12/18	3	68.70	2.5	69.20	68.80	0.5	983	0.05%
2020/12/04	0.6	65.50	0	0.00	65.30	0.6	977	0.06%
2020/11/26	0	0.00	4	69.90	69.30	-4	937	-0.43%
2020/11/24	0	0.00	18	69.56	68.10	-18	918	-1.96%
2020/11/23	0	0.00	2	68.00	68.80	-2	908	-0.22%
2020/11/20	2	67.60	0	0.00	67.50	2	899	0.22%
2020/11/19	1.3	67.60	0	0.00	67.60	1.3	888	0.15%
2020/11/17	0	0.00	10	68.32	68.20	-10	884	-1.13%
2020/11/12	6	71.80	21	69.47	69.80	-15	961	-1.56%
2020/11/11	10.1	69.59	0	0.00	69.90	10.1	936	1.07%
2020/11/10	2	69.70	4	68.95	69.90	-2	938	-0.21%
2020/11/09	29	69.47	48.2	70.08	70.80	-19.2	910	-2.11%
2020/11/06	18	66.44	3.3	66.53	67.60	14.7	754	1.95%
2020/11/03	2	61.70	0	0.00	61.40	2	632	0.32%
2020/11/02	0	0.00	1	60.30	60.70	-1	631	-0.16%
2020/10/12	0	0.00	0.1	59.80	60.20	-0.1	626	-0.01%
2020/10/05	1	58.10	0	0.00	58.30	1	609	0.16%
2020/09/17	0	0.00	1	58.90	58.80	-1	696	-0.14%
2020/09/15	1	59.50	0	0.00	58.90	1	695	0.14%
2020/09/09	0	0.00	5	56.20	56.20	-5	669	-0.75%
2020/09/03	0	0.00	1	55.00	54.90	-1	684	-0.15%
2020/08/28	1.1	56.02	0	0.00	56.30	1.1	720	0.15%
2020/08/19	1	63.10	13	62.18	58.80	-12	725	-1.66%
2020/08/18	5	57.64	16	60.53	60.60	-11	677	-1.62%
2020/08/17	0	0.00	1	55.90	55.90	-1	636	-0.16%
2020/08/10	1	56.70	0	0.00	57.10	1	592	0.17%
2020/08/07	1	56.30	0	0.00	56.80	1	593	0.17%
2020/08/06	1	58.50	3	58.30	57.10	-2	586	-0.34%
2020/08/05	3	57.50	0	0.00	58.20	3	587	0.51%
2020/08/04	2	56.85	0	0.00	57.20	2	590	0.34%
2020/07/30	4	57.90	0	0.00	58.20	4	615	0.65%
2020/07/28	0	0.00	1	57.90	57.90	-1	622	-0.16%
2020/07/27	2	58.60	0	0.00	58.40	2	627	0.32%
2020/07/22	2	60.30	0	0.00	61.30	2	625	0.32%
2020/07/15	1	60.40	0	0.00	60.90	1	651	0.15%
2020/07/14	1	61.00	0	0.00	61.50	1	681	0.15%
2020/07/09	14	62.51	2	63.45	62.10	12	711	1.69%
2020/07/08	0	0.00	3	63.17	62.60	-3	701	-0.43%
2020/07/07	0	0.00	5	62.34	62.40	-5	697	-0.72%
2020/07/03	2.4	61.16	0	0.00	61.50	2.4	697	0.35%
2020/07/02	1	61.60	0	0.00	61.90	1	711	0.14%
2020/07/01	5	61.76	4	62.60	62.00	1	710	0.14%
2020/06/30	0	0.00	4	62.38	62.00	-4	703	-0.57%
2020/06/23	1	58.10	0	0.00	58.50	1	682	0.15%
2020/06/18	3	57.87	0	0.00	58.40	3	703	0.43%
2020/06/17	3	57.83	0	0.00	58.40	3	710	0.42%
2020/06/16	1	58.60	0	0.00	58.70	1	721	0.14%
2020/06/11	2	61.30	7	61.27	58.50	-5	781	-0.64%
2020/06/10	7	59.94	0	0.00	60.10	7	785	0.89%
2020/06/08	0	0.00	3	61.53	60.80	-3	847	-0.35%
2020/06/04	0	0.00	2	61.30	61.50	-2	870	-0.23%
2020/06/03	0	0.00	6	60.28	60.30	-6	862	-0.70%
2020/06/02	0	0.00	4	59.40	59.70	-4	857	-0.47%
2020/06/01	1	58.80	20	58.77	59.60	-19	854	-2.22%
2020/05/28	0	0.00	1	57.50	56.80	-1	851	-0.12%
2020/05/22	4	55.63	0	0.00	56.60	4	881	0.45%
2020/05/21	0	0.00	1	57.50	57.30	-1	880	-0.11%
2020/05/07	9	55.68	5	55.60	55.70	4	954	0.42%
2020/05/06	7	56.36	0	0.00	56.10	7	966	0.72%
2020/05/05	8	57.33	0	0.00	57.70	8	973	0.82%
2020/04/30	0	0.00	5	58.70	58.90	-5	991	-0.50%
2020/04/29	19	57.03	1	57.40	57.60	18	1,005	1.79%
2020/04/27	2	56.50	2	55.60	56.50	0	1,026	0.00%
2020/04/20	2	54.55	0	0.00	54.50	2	989	0.20%
2020/04/16	1	51.30	5	52.02	53.50	-4	961	-0.42%
2020/04/15	0	0.00	3	50.93	52.20	-3	944	-0.32%
2020/04/14	1	49.85	0	0.00	49.95	1	922	0.11%
2020/04/13	6	49.21	0	0.00	49.55	6	925	0.65%
2020/04/07	0	0.00	6	47.29	48.75	-6	976	-0.61%
2020/04/06	0	0.00	10	46.10	46.20	-10	962	-1.04%
2020/03/31	5	46.30	0	0.00	45.80	5	960	0.52%
2020/03/30	0	0.00	2	45.60	46.10	-2	959	-0.21%
2020/03/27	2	47.23	1	46.20	46.20	1	956	0.10%
2020/03/25	0	0.00	19	46.26	45.80	-19	933	-2.03%
2020/03/24	3	43.30	16	43.64	43.90	-13	924	-1.41%
2020/03/23	0	0.00	2	39.43	40.55	-2	930	-0.22%
2020/03/20	5	39.28	1	39.80	40.05	4	923	0.43%
2020/03/19	4	37.91	1	36.45	36.45	3	912	0.33%
2020/03/18	22	40.53	0	0.00	40.50	22	884	2.49%
2020/03/17	10	40.57	6	40.49	40.15	4	875	0.46%
2020/03/12	1.5	47.88	1	47.70	47.75	0.5	843	0.06%
2020/03/11	2	55.85	0	0.00	52.80	2	816	0.25%
2020/02/27	0	0.00	1	60.80	61.00	-1	741	-0.13%
2020/02/25	0	0.00	1	62.20	63.00	-1	732	-0.14%
2020/02/18	0	0.00	2	63.10	62.40	-2	733	-0.27%
2020/02/13	1.3	60.08	14	60.44	60.00	-12.7	708	-1.79%
2020/02/12	12	58.18	0	0.00	60.20	12	701	1.71%
2020/02/11	1	56.40	0	0.00	57.00	1	685	0.15%
2020/02/10	1	57.10	0	0.00	55.80	1	697	0.14%
2020/02/06	0	0.00	5	54.80	57.10	-5	716	-0.70%
2020/02/05	5	54.00	0	0.00	53.80	5	708	0.71%
2020/02/04	1	51.70	3	52.10	52.70	-2	718	-0.28%
2020/02/03	2	50.90	0	0.00	50.60	2	708	0.28%
2020/01/30	1	60.10	0	0.00	57.60	1	691	0.14%
2020/01/20	0	0.00	1	63.80	64.00	-1	687	-0.15%
2020/01/17	2	64.00	0	0.00	64.00	2	698	0.29%
2020/01/06	1	65.50	0	0.00	65.10	1	876	0.11%
2020/01/02	0	0.00	7	69.26	67.80	-7	887	-0.79%
2019/12/31	14	68.79	2.6	68.55	68.50	11.4	874	1.30%
2019/12/30	0	0.00	2	67.30	67.10	-2	835	-0.24%
2019/12/25	0	0.00	10	66.70	66.10	-10	843	-1.19%
2019/12/23	2	65.80	0	0.00	65.20	2	890	0.22%
2019/12/18	11	66.76	0	0.00	66.20	11	976	1.13%
2019/12/10	0	0.00	27	67.21	66.20	-27	1,104	-2.44%
2019/12/09	0	0.00	3	66.53	66.30	-3	1,100	-0.27%
2019/12/06	1	64.00	0	0.00	64.10	1	1,099	0.09%
2019/12/02	1	63.50	1	63.30	63.50	0	1,181	0.00%
2019/11/29	20	64.60	0	0.00	64.60	20	1,187	1.68%
2019/11/20	3.6	63.13	0	0.00	62.80	3.6	1,347	0.27%
2019/11/18	2	64.65	0	0.00	64.50	2	1,516	0.13%
2019/11/15	6	65.95	0	0.00	65.70	6	1,667	0.36%
2019/11/07	3	65.50	0	0.00	65.60	3	1,760	0.17%
2019/11/06	3.8	66.60	0.1	66.60	66.60	3.7	1,759	0.21%
2019/11/05	5	67.30	0	0.00	67.30	5	1,749	0.29%
2019/11/04	4	68.33	0	0.00	68.30	4	1,731	0.23%
2019/11/01	2	68.35	1	68.60	68.90	1	1,747	0.06%
2019/10/29	3	68.80	1	69.10	68.80	2	1,810	0.11%
2019/10/28	0	0.00	1	70.00	69.80	-1	1,839	-0.05%
2019/10/25	0	0.00	0.1	70.30	70.50	-0.1	1,922	0.00%
2019/10/24	1.2	70.40	0	0.00	70.40	1.2	1,943	0.06%
2019/10/22	10	74.20	31	74.55	72.10	-21	1,998	-1.05%
2019/10/09	4	68.80	0	0.00	71.90	4	1,952	0.20%
2019/10/08	1	70.60	0	0.00	70.00	1	1,967	0.05%
2019/10/04	10	71.15	0	0.00	70.90	10	2,017	0.50%
2019/10/03	8	71.83	0	0.00	71.00	8	2,034	0.39%
2019/10/02	2	71.95	0	0.00	71.90	2	2,052	0.10%
2019/09/27	0	0.00	55	72.58	72.20	-55	2,193	-2.51%
2019/09/26	0	0.00	5.1	72.99	72.80	-5.1	2,243	-0.23%
2019/09/20	0	0.00	1	71.50	71.40	-1	2,230	-0.04%
2019/09/19	5	70.84	1	71.00	71.00	4	2,216	0.18%
2019/09/18	16	68.69	0	0.00	70.00	16	2,205	0.73%
2019/09/17	5	68.44	0	0.00	68.00	5	2,173	0.23%
2019/09/16	4	69.68	0	0.00	69.30	4	2,211	0.18%
2019/09/11	0	0.00	1	70.60	71.00	-1	2,250	-0.04%
2019/09/10	0	0.00	1	70.60	71.10	-1	2,237	-0.04%
2019/09/09	2	70.20	1	70.50	69.50	1	2,231	0.04%
2019/09/06	10	71.30	0	0.00	71.10	10	2,219	0.45%
2019/09/05	10	71.65	2	71.10	70.90	8	2,208	0.36%
2019/09/04	8	72.35	0	0.00	72.20	8	2,205	0.36%
2019/09/03	12	74.00	0	0.00	73.30	12	2,201	0.54%
2019/09/02	0	0.00	10	76.00	74.10	-10	2,229	-0.45%
2019/08/28	0	0.00	3	74.33	73.10	-3	2,219	-0.14%
2019/08/27	1	75.00	1	75.20	74.90	0	2,218	0.00%
2019/08/23	2	75.25	1	73.90	73.80	1	2,233	0.04%
2019/08/22	96	75.98	90	75.03	75.00	6	2,229	0.27%
2019/08/21	21	73.93	2	73.80	73.50	19	2,165	0.88%
2019/08/20	1	72.10	2	73.80	73.80	-1	2,092	-0.05%
2019/08/15	1	66.60	5	67.00	66.90	-4	1,942	-0.21%
2019/08/14	5	68.60	0	0.00	68.60	5	1,941	0.26%
2019/08/13	1	66.10	0	0.00	66.00	1	1,912	0.05%
2019/08/12	1.4	66.79	0	0.00	67.00	1.4	1,924	0.07%
2019/08/08	2	67.85	2	67.30	67.40	0	1,923	0.00%
2019/08/06	2	68.60	0	0.00	68.20	2	1,939	0.10%
2019/08/05	0	0.00	10	69.00	68.60	-10	1,960	-0.51%
2019/08/01	10	79.50	5	78.50	77.90	5	2,031	0.25%
2019/07/30	3	76.83	3	78.23	76.40	0	2,035	0.00%
2019/07/29	35	80.45	29	79.67	79.20	6	2,029	0.30%
2019/07/25	5	77.10	10	76.75	77.30	-5	1,941	-0.26%
2019/07/24	7	75.36	0	0.00	74.60	7	1,903	0.37%
2019/07/23	1	74.10	0	0.00	74.20	1	1,920	0.05%
2019/07/22	6	71.95	0	0.00	73.50	6	1,936	0.31%
2019/07/18	0	0.00	9	71.34	70.90	-9	1,974	-0.46%
2019/07/17	0	0.00	5	72.10	71.50	-5	2,022	-0.25%
2019/07/12	0	0.00	4	76.30	75.50	-4	2,104	-0.19%
2019/07/11	3	75.30	1	74.80	74.80	2	2,116	0.09%
2019/07/10	4.1	76.29	13	76.03	75.60	-8.9	2,157	-0.41%
2019/07/09	1	76.20	0	0.00	76.20	1	2,181	0.05%
2019/07/08	16	75.96	0	0.00	75.60	16	2,316	0.69%
2019/07/05	4.1	76.83	12	77.51	76.90	-7.9	2,377	-0.33%
2019/07/04	15	76.41	7	76.34	77.90	8	2,415	0.33%
2019/07/03	2	74.50	0	0.00	74.00	2	2,343	0.09%
2019/07/02	5	74.62	4	75.30	75.20	1	2,362	0.04%
2019/07/01	2	74.05	0	0.00	73.10	2	2,482	0.08%
2019/06/28	3	73.03	3	72.73	72.40	0	2,481	0.00%
2019/06/26	3	70.50	0	0.00	70.10	3	2,655	0.11%
2019/06/21	0	0.00	1	75.10	72.20	-1	2,805	-0.04%
2019/06/20	1	72.50	0	0.00	73.90	1	2,775	0.04%
2019/06/04	5	70.04	0	0.00	69.80	5	3,348	0.15%
2019/06/03	0	0.00	5	73.00	72.10	-5	3,438	-0.15%
2019/05/31	3	74.40	0	0.00	73.60	3	3,460	0.09%
2019/05/29	2	71.80	0	0.00	71.10	2	3,561	0.06%
2019/05/09	4	70.50	0	0.00	68.60	4	3,943	0.10%
2019/05/07	0	0.00	1	73.10	73.50	-1	3,947	-0.03%
2019/05/06	0	0.00	3	70.60	70.80	-3	3,970	-0.08%
2019/05/02	1	77.70	1	77.10	76.90	0	4,075	0.00%
2019/04/25	0	0.00	0.1	81.90	81.90	-0.1	4,152	0.00%
2019/04/22	0	0.00	60	80.00	80.10	-60	4,214	-1.42%
2019/04/18	0	0.00	51	80.05	80.80	-51	4,174	-1.22%
2019/04/17	0	0.00	3	85.70	84.60	-3	4,136	-0.07%
2019/04/16	5	87.22	1	87.10	85.00	4	4,098	0.10%
2019/04/15	0	0.00	40	84.93	84.70	-40	4,043	-0.99%
2019/04/12	35	86.23	5	86.00	86.30	30	3,989	0.75%
2019/04/11	12	84.88	16	83.74	83.30	-4	3,825	-0.10%
2019/04/10	15	83.65	12	84.57	81.90	3	3,736	0.08%
2019/04/09	1	81.60	1	82.00	82.60	0	3,648	0.00%
2019/04/08	18	83.89	9	84.17	82.40	9	3,617	0.25%
2019/04/03	55	84.12	3	83.17	82.00	52	3,522	1.48%
2019/04/01	0.1	77.00	0	0.00	77.00	0.1	3,325	0.00%
2019/03/29	3	79.53	1	79.30	78.50	2	3,291	0.06%
2019/03/28	0	0.00	1	77.00	77.80	-1	3,115	-0.03%
2019/03/27	0	0.00	1	70.80	74.40	-1	3,020	-0.03%
2019/03/25	0	0.00	40	74.08	74.40	-40	2,929	-1.37%
2019/03/22	10	76.30	0	0.00	76.40	10	2,886	0.35%
2019/03/21	31	78.03	1	77.70	77.50	30	2,863	1.05%
2019/03/20	10	76.70	2	75.80	75.70	8	2,778	0.29%
2019/03/19	1	78.00	0	0.00	76.90	1	2,753	0.04%
2019/03/18	54	77.76	6	77.12	77.80	48	2,700	1.78%
2019/03/15	8	76.85	6	76.53	77.50	2	2,661	0.08%
2019/03/14	2	77.60	2	77.40	76.80	0	2,604	0.00%
2019/03/13	10	79.13	112	77.14	76.80	-102	2,534	-4.03%	大賣/鉅額交易
2019/03/12	21	78.10	9	78.68	79.00	12	2,429	0.49%
2019/03/11	10	75.50	5	76.00	76.00	5	2,275	0.22%
2019/03/08	30	70.10	5	70.14	69.10	25	2,148	1.16%
2019/03/07	25	70.84	0	0.00	67.50	25	2,064	1.21%
2019/03/05	0	0.00	3	71.90	69.50	-3	1,915	-0.16%
2019/03/04	13	72.88	33	72.69	72.30	-20	1,844	-1.08%
2019/02/27	14	75.49	3	74.63	76.90	11	1,744	0.63%
2019/02/26	34	74.16	3	74.43	72.80	31	1,609	1.93%
2019/02/25	2	70.15	16	68.68	73.20	-14	1,463	-0.96%
2019/02/22	35	67.33	5	66.62	66.60	30	1,359	2.21%
2019/02/18	3	59.23	2	60.10	60.60	1	1,134	0.09%
2019/02/15	1	64.30	1	62.80	60.70	0	1,097	0.00%
2019/01/25	1	61.20	1	61.00	62.30	0	905	0.00%
2019/01/24	7	60.00	7	60.30	60.50	0	852	0.00%
2019/01/18	1	55.40	6	55.20	56.10	-5	621	-0.80%
2019/01/17	18	54.58	19	54.88	55.10	-1	566	-0.18%
2019/01/16	13	54.72	9	54.69	55.10	4	524	0.76%
2019/01/15	8	50.33	6	50.68	51.50	2	410	0.49%
2019/01/14	0	0.00	2	48.25	48.55	-2	347	-0.58%
2019/01/11	2	49.10	0	0.00	48.50	2	347	0.58%
2019/01/10	1	49.45	1	49.05	48.90	0	342	0.00%
2019/01/09	0	0.00	9	48.25	48.25	-9	320	-2.81%
2018/12/12	0	0.00	1	44.40	44.30	-1	367	-0.27%
2018/11/29	0	0.00	1	42.85	42.95	-1	426	-0.23%
2018/11/28	0	0.00	1	42.10	42.20	-1	424	-0.24%
2018/11/21	2	41.40	0	0.00	41.40	2	446	0.45%
2018/11/20	2	40.83	0	0.00	40.70	2	447	0.45%
2018/11/01	0	0.00	2	39.55	39.40	-2	453	-0.44%
2018/10/30	2	38.23	0	0.00	37.85	2	439	0.46%
2018/10/26	1	41.70	0	0.00	40.95	1	441	0.23%
2018/10/24	1	42.55	1	43.00	43.40	0	436	0.00%
2018/10/22	2	42.80	0	0.00	42.80	2	430	0.46%
2018/09/25	5	46.60	0	0.00	46.60	5	399	1.25%
2018/09/18	0	0.00	0	46.20	46.10	0	374	-0.01%
2018/09/17	0	0.00	2	46.35	47.40	-2	353	-0.56%
2018/09/07	1	44.90	0	0.00	45.35	1	335	0.30%
2018/06/12	0	0.00	4	49.10	49.10	-4	476	-0.84%
2018/06/08	2	47.40	0	0.00	46.85	2	409	0.49%
2018/05/22	0	0.00	1	46.25	46.30	-1	388	-0.26%
2018/05/11	0	0.00	1	45.50	46.00	-1	423	-0.24%
2018/04/26	0	0.00	2	46.15	46.40	-2	457	-0.44%
2018/04/23	2	46.20	0	0.00	46.20	2	459	0.44%
2018/03/02	0	0.00	3	42.25	42.35	-3	1,316	-0.23%
2018/01/31	0	0.00	10	43.10	43.20	-10	1,532	-0.65%
2018/01/30	1	44.00	6	44.44	43.45	-5	1,531	-0.33%
2018/01/26	3	43.50	10	43.90	43.50	-7	1,530	-0.46%
2018/01/04	1	47.65	0	0.00	48.20	1	1,441	0.07%