立端 (6245)-中國信託-高雄券商分點個股進出

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
91.9
漲跌
▼0.6
漲幅
-0.65%
成交量
549張
產業
上櫃通信網路類股
335人加入追蹤

立即追蹤
本地時間:13:30

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-高雄券商分點個股進出

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-高雄券商分點個股進出
中國信託-高雄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
2024/05/15	1	92.00	0	0.00	91.90	1	1,353	0.07%
2024/05/14	1	91.80	1.2	91.52	92.50	-0.2	1,454	-0.01%
2024/05/13	0.2	91.00	3	89.70	90.80	-2.8	1,468	-0.19%
2024/05/07	1	95.10	2	95.00	95.70	-1	1,513	-0.07%
2024/05/06	1.2	95.82	1	95.50	95.20	0.2	1,537	0.01%
2024/05/03	2	97.15	2	96.50	96.10	0	1,566	0.00%
2024/05/02	0	0.00	1	95.60	95.70	-1	1,690	-0.06%
2024/04/30	1	96.00	0	0.00	95.40	1	1,738	0.06%
2024/04/29	2	95.05	1	94.70	96.00	1	1,766	0.06%
2024/04/26	3	94.07	1	95.10	93.80	2	1,801	0.11%
2024/04/25	1	93.80	0	0.00	93.80	1	1,816	0.06%
2024/04/22	1	92.50	2	92.50	92.00	-1	1,989	-0.05%
2024/04/17	0.5	94.88	0	0.00	94.30	0.5	2,137	0.02%
2024/04/16	2	96.10	0	0.00	92.90	2	2,145	0.09%
2024/04/15	3	98.83	0	0.00	98.20	3	2,123	0.14%
2024/04/12	2	100.50	0	0.00	99.70	2	2,125	0.09%
2024/04/10	1	102.00	3	103.00	102.50	-2	2,125	-0.09%
2024/04/09	1.2	98.30	0	0.00	98.00	1.2	2,100	0.06%
2024/04/08	3	100.10	0	0.00	99.50	3	2,095	0.14%
2024/04/03	1	99.70	6	99.80	99.80	-5	2,101	-0.24%
2024/04/02	1.7	101.21	0	0.00	100.50	1.7	2,104	0.08%
2024/04/01	1	100.50	0	0.00	101.50	1	2,115	0.05%
2024/03/28	3	100.50	0	0.00	100.00	3	2,158	0.14%
2024/03/27	0	0.00	5	101.50	101.00	-5	2,168	-0.23%
2024/03/26	8	101.81	0	0.00	101.00	8	2,193	0.36%
2024/03/25	3	103.67	1	104.00	104.00	2	2,241	0.09%
2024/03/21	1	102.50	0	0.00	102.50	1	2,262	0.04%
2024/03/19	0	0.00	2	102.50	102.00	-2	2,332	-0.09%
2024/03/18	2	100.50	0	0.00	100.50	2	2,335	0.09%
2024/03/13	1	103.00	0	0.00	100.50	1	2,454	0.04%
2024/03/08	0	98.90	1	99.00	98.80	-1	2,622	-0.04%
2024/03/07	6	102.50	0	0.00	100.00	6	2,718	0.22%
2024/03/06	5	105.80	2	109.00	104.00	3	2,753	0.11%
2024/03/05	1	108.00	23	107.50	107.50	-22	2,715	-0.81%
2024/03/04	0.1	107.00	2	108.00	107.50	-1.9	2,763	-0.07%
2024/02/29	5	104.00	0	0.00	105.00	5	3,013	0.17%
2024/02/27	15	108.13	3	107.00	105.00	12	3,200	0.37%
2024/02/23	0	0.00	2	107.00	105.50	-2	3,380	-0.06%
2024/02/22	0	0.00	0.1	106.50	106.00	-0.1	3,367	0.00%
2024/02/21	4	105.88	2	105.25	105.50	2	3,351	0.06%
2024/02/20	2	105.00	3	105.33	105.00	-1	3,346	-0.03%
2024/02/19	5	103.50	0	0.00	103.00	5	3,369	0.15%
2024/02/15	10.1	104.06	4	104.75	104.00	6.1	3,330	0.18%
2024/02/05	3	114.00	28	114.84	114.50	-25	3,237	-0.77%
2024/02/02	1	117.00	1	117.00	116.00	0	3,225	0.00%
2024/02/01	2	115.50	2.1	115.97	116.50	-0.1	3,194	0.00%
2024/01/30	1	113.50	0	0.00	113.50	1	3,171	0.03%
2024/01/29	1	113.00	0	0.00	115.50	1	3,179	0.03%
2024/01/26	6	114.25	0	0.00	113.50	6	3,153	0.19%
2024/01/25	8	118.75	11	116.05	113.50	-3	3,124	-0.10%
2024/01/24	0	0.00	3	117.00	115.50	-3	3,003	-0.10%
2024/01/23	8	116.31	8	116.88	117.50	0	2,964	0.00%
2024/01/22	2	114.50	6	115.83	117.00	-4	2,935	-0.14%
2024/01/19	5	114.00	5	114.00	114.00	0	2,902	0.00%
2024/01/18	9	113.11	7	115.07	112.50	2	2,886	0.07%
2024/01/17	51	116.97	12	116.00	117.00	39	2,836	1.37%
2024/01/16	1	117.50	0	0.00	116.00	1	2,768	0.04%
2024/01/12	1	115.00	0	0.00	111.50	1	2,656	0.04%
2024/01/11	5	113.70	4	113.50	113.50	1	2,632	0.04%
2024/01/10	0	0.00	1	109.00	108.50	-1	2,572	-0.04%
2024/01/08	0	110.00	1	112.00	109.50	-1	2,557	-0.04%
2024/01/04	0	0.00	0.1	109.50	109.00	-0.1	2,568	0.00%
2023/12/28	8	113.06	7	112.21	112.00	1	2,552	0.04%
2023/12/27	5.8	113.69	5	113.00	113.00	0.8	2,550	0.03%
2023/12/26	5	114.50	7	114.43	114.00	-2	2,547	-0.08%
2023/12/25	5	113.50	6	113.83	113.50	-1	2,527	-0.04%
2023/12/22	1	112.00	1	112.00	113.00	0	2,495	0.00%
2023/12/21	1	113.00	0	0.00	111.50	1	2,494	0.04%
2023/12/20	0	0.00	6.4	111.50	115.50	-6.4	2,469	-0.26%
2023/12/19	1	109.00	0.4	109.00	110.50	0.7	2,414	0.03%
2023/12/15	0	0.00	1	111.50	109.50	-1	2,396	-0.04%
2023/12/12	1	113.50	0	0.00	113.50	1	2,326	0.04%
2023/12/07	5	114.10	7	112.50	112.50	-2	2,257	-0.09%
2023/12/06	0	0.00	1	116.50	116.00	-1	2,255	-0.04%
2023/12/05	6	117.92	3	115.17	115.00	3	2,192	0.14%
2023/12/04	3.2	120.61	4	120.63	117.00	-0.8	2,151	-0.04%
2023/12/01	9	117.83	19.1	117.85	122.50	-10.1	2,050	-0.49%
2023/11/30	8	117.38	0.1	116.00	115.00	7.9	1,957	0.40%
2023/11/29	7	116.14	13.1	115.66	115.50	-6.1	1,915	-0.32%
2023/11/28	14	114.64	23.7	113.39	115.50	-9.7	1,830	-0.53%
2023/11/27	23	106.72	18.5	106.99	107.00	4.5	1,681	0.27%
2023/11/24	0	0.00	6.3	116.95	115.50	-6.3	1,506	-0.42%
2023/11/23	7.1	112.49	13.7	113.94	113.00	-6.7	1,322	-0.50%
2023/11/22	2	108.00	3.2	106.13	108.50	-1.2	1,130	-0.11%
2023/11/21	0	0.00	1	98.70	99.00	-1	1,015	-0.10%
2023/11/20	0.3	98.50	1	98.70	98.00	-0.7	1,029	-0.07%
2023/11/16	0.2	98.00	3	98.23	97.90	-2.8	1,021	-0.27%
2023/11/15	0	0.00	2.2	94.32	94.30	-2.2	978	-0.22%
2023/11/14	2.1	91.11	0	0.00	91.80	2.1	978	0.21%
2023/11/13	0.6	92.83	0	0.00	92.60	0.6	971	0.06%
2023/11/10	0	0.00	0.1	95.10	94.80	-0.1	974	-0.01%
2023/11/09	0.1	94.10	1.1	93.65	94.00	-1	990	-0.10%
2023/11/08	0	0.00	4	94.20	94.40	-4	1,040	-0.38%
2023/11/07	4	93.58	0	0.00	93.60	4	1,094	0.37%
2023/11/06	0	0.00	1.3	94.12	94.20	-1.3	1,142	-0.11%
2023/10/31	0.1	89.50	0	0.00	89.00	0.1	1,279	0.01%
2023/10/26	1	89.90	0	0.00	90.10	1	1,398	0.07%
2023/10/25	0.2	91.55	0.1	91.60	90.50	0.1	1,439	0.01%
2023/10/23	1.2	91.07	0	0.00	90.00	1.2	1,570	0.08%
2023/10/20	0	0.00	0	90.00	91.20	0	1,607	0.00%
2023/10/19	0.1	91.30	0.6	91.60	91.50	-0.5	1,657	-0.03%
2023/10/18	1.2	88.89	0.5	88.90	91.10	0.7	1,686	0.04%
2023/10/17	0.1	91.50	0.3	91.50	90.40	-0.2	1,695	-0.01%
2023/10/16	0.1	92.00	0	0.00	91.30	0.1	1,744	0.01%
2023/10/13	1	93.00	0.2	93.40	92.00	0.8	1,811	0.04%
2023/10/12	0.2	91.95	1	91.79	91.60	-0.8	1,854	-0.04%
2023/10/11	1	95.00	0.3	96.00	94.50	0.8	1,905	0.04%
2023/10/05	0	0.00	1.1	95.39	96.40	-1.1	2,099	-0.05%
2023/10/04	0	0.00	0.1	93.80	93.60	-0.1	2,116	0.00%
2023/10/03	0.1	93.52	0	0.00	92.30	0.1	2,147	0.01%
2023/10/02	0	0.00	0.2	93.65	94.60	-0.2	2,179	-0.01%
2023/09/28	0	0.00	0.1	91.90	91.60	-0.1	2,208	0.00%
2023/09/26	1	92.00	0	0.00	90.80	1	2,301	0.04%
2023/09/25	0	0.00	1	93.30	92.60	-1	2,326	-0.04%
2023/09/22	0.2	93.50	0	0.00	93.30	0.2	2,370	0.01%
2023/09/21	5.2	93.40	0	0.00	93.00	5.2	2,389	0.22%
2023/09/20	1.1	95.53	0	0.00	94.60	1.1	2,397	0.05%
2023/09/19	0.1	98.20	0.1	99.30	96.90	0	2,418	0.00%
2023/09/18	0.1	98.70	0.3	98.10	97.50	-0.2	2,443	-0.01%
2023/09/15	0.1	98.10	1.2	98.62	97.70	-1.1	2,488	-0.04%
2023/09/14	1.2	100.42	1.2	99.59	100.00	0	2,509	0.00%
2023/09/13	0.2	94.10	0	0.00	93.80	0.2	2,517	0.01%
2023/09/12	2.3	94.49	0	0.00	92.90	2.3	2,572	0.09%
2023/09/11	2.3	96.21	2	96.40	95.60	0.3	2,670	0.01%
2023/09/08	2	101.75	0	0.00	102.00	2	2,711	0.07%
2023/09/07	0.3	103.83	0	0.00	102.50	0.3	2,885	0.01%
2023/09/06	0	0.00	3	109.83	109.50	-3	2,922	-0.10%
2023/09/05	1	109.00	7	108.00	109.00	-6	2,929	-0.20%
2023/09/04	0.1	108.00	0	0.00	107.50	0.1	2,980	0.00%
2023/08/30	1	104.00	0	0.00	104.00	1	3,041	0.03%
2023/08/28	3.1	103.49	0	0.00	102.00	3.1	3,113	0.10%
2023/08/25	5	104.00	5	105.00	104.50	0	3,201	0.00%
2023/08/22	5	105.90	3	105.00	105.00	2	3,497	0.06%
2023/08/21	0.1	106.50	0	0.00	106.00	0.1	3,653	0.00%
2023/08/18	2.1	106.07	1	105.00	105.00	1.1	3,821	0.03%
2023/08/17	0	0.00	0.3	109.00	107.00	-0.3	4,115	-0.01%
2023/08/16	3	104.00	3.1	104.52	104.00	-0.1	4,276	0.00%
2023/08/14	8.2	101.90	7.2	102.26	100.00	1	4,570	0.02%
2023/08/11	8.2	105.56	8	104.56	105.50	0.2	4,626	0.01%
2023/08/10	5.4	106.93	0	0.00	109.00	5.4	4,659	0.11%
2023/08/09	3	111.00	3	109.50	109.50	0	4,689	0.00%
2023/08/08	1	112.00	10	113.50	110.50	-9	4,779	-0.19%
2023/08/07	0.5	114.00	0	0.00	112.50	0.5	4,848	0.01%
2023/08/04	7	107.21	5.3	113.19	113.00	1.8	4,983	0.04%
2023/08/02	10	110.00	6	111.67	110.00	4	5,006	0.08%
2023/08/01	4	113.25	0	0.00	114.00	4	5,107	0.08%
2023/07/31	6	116.33	1	117.50	116.00	5	5,348	0.09%
2023/07/28	4.1	114.51	20	115.08	115.00	-16	5,356	-0.30%
2023/07/27	3	118.33	6	119.09	118.00	-3	5,330	-0.06%
2023/07/26	4	119.50	5	118.30	118.00	-1	5,319	-0.02%
2023/07/25	7	117.93	8.2	117.43	117.00	-1.2	5,283	-0.02%
2023/07/24	5	113.80	8	114.13	116.50	-3	5,280	-0.06%
2023/07/21	6	113.75	1.1	114.50	114.50	4.9	5,258	0.09%
2023/07/20	6	114.00	15	114.50	116.50	-9	5,311	-0.17%
2023/07/19	0	0.00	4	115.75	113.50	-4	5,308	-0.08%
2023/07/18	14	114.11	3.1	113.55	113.50	10.9	5,334	0.20%
2023/07/17	7	116.93	1.1	117.36	115.50	5.9	5,353	0.11%
2023/07/14	7.1	118.20	6.5	116.03	116.00	0.6	5,361	0.01%
2023/07/13	15	119.07	20.1	117.01	117.50	-5.1	5,314	-0.10%
2023/07/11	2	111.00	0	0.00	111.00	2	5,246	0.04%
2023/07/10	2.2	107.73	1	108.00	110.00	1.2	5,260	0.02%
2023/07/07	3	109.17	0	0.00	109.00	3	5,332	0.06%
2023/07/06	3	111.50	0	0.00	111.00	3	5,489	0.05%
2023/07/05	3.1	113.32	4.1	113.04	112.00	-1	5,496	-0.02%
2023/07/04	9.3	111.58	0	0.00	111.50	9.3	5,491	0.17%
2023/07/03	3.1	111.03	1	111.50	111.00	2.1	5,480	0.04%
2023/06/30	3.1	112.81	1	109.00	112.00	2.1	5,522	0.04%
2023/06/29	3	108.83	0	0.00	109.00	3	5,561	0.05%
2023/06/28	1.2	107.67	0	0.00	106.00	1.2	5,605	0.02%
2023/06/27	1	107.00	0	0.00	107.00	1	5,712	0.02%
2023/06/26	1	108.50	3	108.50	108.50	-2	5,791	-0.03%
2023/06/21	6.3	111.64	0	0.00	111.00	6.3	6,010	0.10%
2023/06/20	0.2	112.00	2	110.00	111.00	-1.8	6,177	-0.03%
2023/06/19	1	112.00	1	112.01	112.00	0	6,236	0.00%
2023/06/16	1.1	111.52	0	0.00	110.50	1.1	6,237	0.02%
2023/06/15	6.2	111.80	6	112.75	113.00	0.2	6,208	0.00%
2023/06/14	8.8	112.38	1	112.50	111.50	7.8	6,122	0.13%
2023/06/13	8.6	113.19	1	113.50	113.50	7.6	6,098	0.12%
2023/06/12	6.8	115.17	1	115.00	115.00	5.8	5,970	0.10%
2023/06/09	3	127.00	0	0.00	127.50	3	5,959	0.05%
2023/06/08	3.2	125.50	0	0.00	125.00	3.2	6,092	0.05%
2023/06/07	3.3	131.69	2	131.00	131.00	1.3	6,106	0.02%
2023/06/06	8.2	131.91	2	132.50	130.50	6.2	6,154	0.10%
2023/06/05	1	135.50	0	0.00	135.50	1	6,167	0.02%
2023/06/02	3	133.50	5	134.10	134.50	-2	6,235	-0.03%
2023/06/01	2	134.50	0	0.00	134.50	2	6,334	0.03%
2023/05/31	7	136.14	7.2	137.69	136.50	-0.2	6,562	0.00%
2023/05/30	1	136.00	0	0.00	136.00	1	6,538	0.02%
2023/05/29	7	136.50	19	135.11	135.50	-12	6,546	-0.18%
2023/05/26	2	129.24	6	130.00	128.00	-4	6,556	-0.06%
2023/05/25	35.4	131.42	17	131.29	129.00	18.4	6,500	0.28%
2023/05/24	9	135.72	6	135.00	135.00	3	6,491	0.05%
2023/05/23	10	134.75	24.3	136.63	140.50	-14.3	6,518	-0.22%
2023/05/22	9	128.72	16	128.50	128.50	-7	6,536	-0.11%
2023/05/19	26.1	126.20	36.4	126.95	125.00	-10.3	6,667	-0.15%
2023/05/18	6	123.33	27.3	123.65	124.00	-21.3	6,598	-0.32%
2023/05/17	72.2	122.79	79	120.84	121.00	-6.8	6,515	-0.10%
2023/05/16	4	120.38	2	121.00	119.50	2	6,503	0.03%
2023/05/15	7	120.00	7	118.71	118.00	0	6,578	0.00%
2023/05/12	10	117.20	26.1	118.48	120.50	-16.1	6,623	-0.24%
2023/05/11	5	117.00	10	117.20	116.00	-5	6,731	-0.07%
2023/05/10	1.2	116.50	0	0.00	116.00	1.2	6,737	0.02%
2023/05/09	4.2	115.05	11	116.09	114.00	-6.8	6,671	-0.10%
2023/05/08	15	118.00	9.1	116.83	117.00	6	6,753	0.09%
2023/05/05	12.1	113.89	31.4	114.97	115.50	-19.3	6,788	-0.28%
2023/05/04	8	106.13	6	107.08	107.00	2	6,558	0.03%
2023/05/03	0	0.00	1	104.50	104.50	-1	6,556	-0.02%
2023/05/02	5	105.50	2	105.50	105.50	3	6,630	0.05%
2023/04/28	3	103.00	0.1	102.50	102.50	2.9	6,665	0.04%
2023/04/27	11.1	98.69	0.1	100.50	100.50	11	6,671	0.16%
2023/04/26	10.1	99.89	0.1	100.50	100.00	10	6,776	0.15%
2023/04/25	4	99.00	3.2	98.41	98.30	0.8	6,949	0.01%
2023/04/21	6	102.00	3.2	101.34	100.50	2.8	7,348	0.04%
2023/04/20	1.2	104.75	9	107.28	103.00	-7.8	7,300	-0.11%
2023/04/19	5	108.90	0	0.00	108.00	5	7,251	0.07%
2023/04/18	0.5	110.38	13	109.92	108.50	-12.5	7,281	-0.17%
2023/04/17	2.1	110.55	1.2	111.96	110.00	0.9	7,327	0.01%
2023/04/14	3	111.01	4	111.50	111.50	-1	7,313	-0.01%
2023/04/13	1.1	110.40	1	109.50	109.50	0.1	7,258	0.00%
2023/04/12	6.4	109.31	1.4	109.64	111.00	5	7,245	0.07%
2023/04/11	27.3	111.06	2	110.75	109.50	25.3	7,162	0.35%
2023/04/10	8	122.06	3	121.83	121.50	5	7,000	0.07%
2023/04/07	11	122.36	5	122.00	122.00	6	7,009	0.09%
2023/04/06	0	0.00	1	121.50	121.50	-1	7,017	-0.01%
2023/03/31	4.1	122.24	17	121.97	121.50	-12.9	7,121	-0.18%
2023/03/30	2	121.50	17.1	121.53	121.50	-15.1	7,218	-0.21%
2023/03/29	31	119.82	0	0.00	119.00	31	7,197	0.43%
2023/03/28	12	119.75	1.1	122.64	118.00	10.9	7,243	0.15%
2023/03/27	28.3	122.78	22.1	121.50	121.50	6.2	7,148	0.09%
2023/03/24	32.1	125.34	17.1	127.02	123.50	15.1	7,102	0.21%
2023/03/23	8	118.81	11.2	125.53	127.00	-3.2	6,916	-0.05%
2023/03/22	18	113.45	4	115.00	115.50	14	6,781	0.21%
2023/03/21	1.2	111.92	0	0.00	111.50	1.2	6,770	0.02%
2023/03/16	5	107.30	5	107.40	107.50	0	7,009	0.00%
2023/03/15	1	111.53	1	113.00	111.50	0	7,091	0.00%
2023/03/14	2	108.00	4	109.50	110.00	-2	7,162	-0.03%
2023/03/13	4.5	106.28	1	109.00	108.50	3.5	7,206	0.05%
2023/03/10	3	116.33	1	115.00	114.50	2	7,204	0.03%
2023/03/09	1	121.00	1	119.50	120.00	0	7,305	0.00%
2023/03/08	0	120.00	0	0.00	119.00	0	7,505	0.00%
2023/03/07	0	0.00	6.2	120.61	121.00	-6.2	7,613	-0.08%
2023/03/06	12.3	120.93	4	120.50	119.50	8.3	7,701	0.11%
2023/03/03	1	123.50	11.2	122.19	123.00	-10.2	7,598	-0.13%
2023/03/02	0	0.00	6	115.34	116.50	-6	7,411	-0.08%
2023/03/01	1	111.50	24	113.04	113.00	-23	7,452	-0.31%
2023/02/24	61	112.48	39	109.87	109.50	22	7,558	0.29%
2023/02/23	0	0.00	1	113.00	114.50	-1	7,718	-0.01%
2023/02/22	7.1	111.24	3	112.50	111.50	4.1	7,996	0.05%
2023/02/21	21.2	118.20	9.1	117.98	116.50	12.1	8,003	0.15%
2023/02/20	3	117.00	3	116.67	116.50	0	7,857	0.00%
2023/02/17	5	113.50	13	114.27	114.50	-8	7,569	-0.11%
2023/02/16	10	105.30	13	106.62	105.50	-3	7,339	-0.04%
2023/02/15	2	104.00	0	0.00	104.50	2	7,291	0.03%
2023/02/14	13.2	103.04	2	102.25	103.00	11.2	7,344	0.15%
2023/02/13	1	107.00	10	104.60	106.00	-9	7,332	-0.12%
2023/02/10	3	102.67	0	0.00	102.50	3	7,218	0.04%
2023/02/09	10	106.30	4	107.34	105.00	6	7,140	0.08%
2023/02/08	6	99.18	4	100.50	101.00	2	6,972	0.03%
2023/02/07	2	98.70	8	97.26	99.50	-6	6,859	-0.09%
2023/02/06	11.3	97.49	7	97.17	95.20	4.3	6,859	0.06%
2023/02/03	3	100.73	7	98.23	101.00	-4	6,762	-0.06%
2023/02/02	1	93.80	3	94.10	94.10	-2	6,627	-0.03%
2023/02/01	3	92.30	0	0.00	93.00	3	6,598	0.05%
2023/01/31	5	92.24	0	0.00	91.80	5	6,593	0.08%
2023/01/30	3	94.10	0	0.00	94.00	3	6,533	0.05%
2023/01/16	3	94.70	1	95.70	95.00	2	6,463	0.03%
2023/01/13	3.2	96.07	2.1	95.94	94.60	1.1	6,363	0.02%
2023/01/12	34.1	101.83	32	102.28	102.00	2.1	6,240	0.03%
2023/01/11	2	95.90	7	98.61	99.40	-5	5,981	-0.08%
2023/01/10	2	90.00	1	91.20	90.40	1	5,863	0.02%
2023/01/09	3	89.20	3	89.70	90.00	0	5,860	0.00%
2023/01/06	4	91.88	3	88.67	88.60	1	5,845	0.02%
2023/01/05	1	94.60	1	93.60	92.60	0	5,834	0.00%
2023/01/03	2	93.80	1	93.50	93.80	1	5,781	0.02%
2022/12/26	2	91.85	2	92.15	92.20	0	5,797	0.00%
2022/12/22	4	101.75	6	103.30	98.80	-2	5,663	-0.04%
2022/12/21	5	103.60	8	102.69	102.50	-3	5,530	-0.05%
2022/12/20	0	0.00	10	104.80	98.90	-10	5,497	-0.18%
2022/12/19	4	103.50	0	0.00	103.00	4	5,431	0.07%
2022/12/16	11	100.73	9	100.50	100.50	2	5,478	0.04%
2022/12/15	3	104.33	1	105.00	103.50	2	5,444	0.04%
2022/12/14	11	100.64	1	102.50	102.00	10	5,405	0.18%
2022/12/12	3	100.17	2	103.00	99.50	1	5,320	0.02%
2022/12/06	2	105.50	4	106.63	108.00	-2	5,553	-0.04%
2022/12/02	4	102.65	1.4	101.93	104.00	2.6	5,360	0.05%
2022/12/01	1	96.10	12	97.42	96.60	-11	5,216	-0.21%
2022/11/30	3	93.77	4	93.90	95.50	-1	5,065	-0.02%
2022/11/29	6	88.58	7	89.20	88.80	-1	4,812	-0.02%
2022/11/28	2.4	90.04	4.1	88.90	88.00	-1.7	4,669	-0.04%
2022/11/25	3	87.90	0	0.00	87.10	3	4,512	0.07%
2022/11/24	1	87.30	1	87.60	87.30	0	4,485	0.00%
2022/11/23	1	87.50	1	85.60	87.90	0	4,449	0.00%
2022/11/22	23	86.85	21	87.14	87.50	2	4,354	0.05%
2022/11/21	24	86.69	25	84.72	87.90	-1	4,194	-0.02%
2022/11/18	12	81.08	44	79.66	82.80	-32	3,949	-0.81%
2022/11/17	29	75.98	2.3	77.00	76.30	26.7	3,643	0.73%
2022/11/16	1	71.70	1	72.40	71.20	0	3,514	0.00%
2022/11/14	1	69.81	4	71.05	71.10	-3	3,482	-0.09%
2022/11/11	7	69.90	5	71.10	70.90	2	3,448	0.06%
2022/11/10	2	69.70	1.2	70.15	69.30	0.8	3,420	0.02%
2022/11/09	1	68.80	0	0.00	68.80	1	3,394	0.03%
2022/11/08	3	67.17	8	67.46	67.50	-5	3,389	-0.15%
2022/11/07	0	0.00	2	66.40	66.40	-2	3,471	-0.06%
2022/11/04	0	0.00	2	67.30	67.50	-2	3,560	-0.06%
2022/11/03	5	67.04	5	67.10	67.50	0	3,585	0.00%
2022/11/02	3	66.57	1	67.30	67.10	2	3,596	0.06%
2022/11/01	5	64.48	4	64.45	64.90	1	3,558	0.03%
2022/10/31	3	63.97	2	63.50	64.40	1	3,591	0.03%
2022/10/28	3	61.60	1	61.60	61.50	2	3,584	0.06%
2022/10/26	1	59.70	2	59.60	59.40	-1	3,928	-0.03%
2022/10/24	0	0.00	1	59.40	59.40	-1	4,117	-0.02%
2022/10/20	12	59.15	3	58.70	59.10	9	4,100	0.22%
2022/10/19	1	62.20	0	0.00	62.10	1	4,054	0.02%
2022/10/18	1	61.20	0	0.00	59.90	1	3,993	0.03%
2022/10/14	2	56.40	2.2	57.53	57.60	-0.2	3,971	-0.01%
2022/10/13	0.2	54.82	0	0.00	54.90	0.2	4,010	0.00%
2022/10/12	0	0.00	0.2	59.80	59.70	-0.2	3,958	-0.01%
2022/10/11	0.2	58.70	0	0.00	58.50	0.2	3,994	0.01%
2022/10/07	2	61.55	0.2	62.10	60.80	1.8	4,072	0.04%
2022/10/06	0	0.00	1	61.10	61.10	-1	4,147	-0.02%
2022/10/05	4.2	62.94	2	60.85	60.80	2.2	4,214	0.05%
2022/10/04	0	0.00	0.2	62.00	63.00	-0.2	4,203	0.00%
2022/09/30	0	0.00	1	56.50	58.60	-1	4,209	-0.02%
2022/09/29	0	0.00	4	58.80	57.60	-4	4,222	-0.09%
2022/09/27	0.2	62.30	0	0.00	62.10	0.2	4,362	0.00%
2022/09/26	2	62.75	1.7	63.59	61.50	0.3	4,403	0.01%
2022/09/23	1	67.20	0	0.00	65.60	1	4,534	0.02%
2022/09/22	0	0.00	1	71.00	71.20	-1	4,650	-0.02%
2022/09/21	0	0.00	3	70.43	70.80	-3	5,053	-0.06%
2022/09/20	4	72.40	1	71.30	72.00	3	5,210	0.06%
2022/09/19	1	72.81	0	0.00	71.70	1	5,296	0.02%
2022/09/16	7.2	75.65	6	76.32	75.10	1.2	5,300	0.02%
2022/09/15	9	79.18	9	79.22	78.30	0	5,221	0.00%
2022/09/14	17.5	75.74	34.3	74.70	78.30	-16.8	4,970	-0.34%
2022/09/13	1	71.40	3	69.97	71.40	-2	4,730	-0.04%
2022/09/12	0	0.00	0.2	65.00	66.10	-0.2	4,681	0.00%
2022/09/07	2	62.50	1	63.10	62.70	1	4,707	0.02%
2022/09/06	1.2	64.48	0	0.00	64.20	1.2	4,750	0.03%
2022/09/05	0.1	68.50	0	0.00	66.80	0.1	4,823	0.00%
2022/09/02	0.2	68.80	0	0.00	68.60	0.2	5,107	0.00%
2022/09/01	3	68.63	0	68.70	68.50	3	5,238	0.06%
2022/08/31	1	68.20	3	69.03	69.00	-2	5,232	-0.04%
2022/08/30	3	68.57	4.2	68.83	68.60	-1.2	5,209	-0.02%
2022/08/29	4	66.58	3	66.83	66.70	1	5,164	0.02%
2022/08/26	0.2	70.60	3	70.90	71.30	-2.8	5,134	-0.05%
2022/08/25	19	71.26	5.2	70.51	70.70	13.8	5,099	0.27%
2022/08/24	2	69.50	0	0.00	68.20	2	5,054	0.04%
2022/08/23	2	69.50	2	69.25	69.70	0	5,036	0.00%
2022/08/22	0	71.30	0	0.00	70.60	0	4,995	0.00%
2022/08/18	2.2	71.72	2.6	71.49	71.70	-0.4	4,926	-0.01%
2022/08/16	1	70.50	3	69.97	70.50	-2	4,820	-0.04%
2022/08/15	2.3	68.09	4	69.25	68.20	-1.7	4,745	-0.04%
2022/08/12	4	70.40	10	70.14	70.20	-6	4,665	-0.13%
2022/08/11	12	73.52	6.1	72.35	72.70	6	4,531	0.13%
2022/08/10	1	71.90	1	71.90	70.30	0	4,408	0.00%
2022/08/09	1.3	71.00	1	70.70	71.30	0.3	4,340	0.01%
2022/08/08	0	0.00	1	69.40	70.10	-1	4,296	-0.02%
2022/08/05	13	70.72	13	70.43	70.50	0	4,228	0.00%
2022/08/04	3	69.13	0	0.00	70.40	3	4,162	0.07%
2022/08/03	6	71.72	1	69.20	69.90	5	4,116	0.12%
2022/08/02	10	71.46	9	71.96	72.00	1	3,918	0.03%
2022/08/01	2	70.30	5.6	70.40	70.40	-3.6	3,737	-0.10%
2022/07/29	4	68.30	3	67.43	68.30	1	3,585	0.03%
2022/07/28	4	66.35	2	66.10	66.20	2	3,503	0.06%
2022/07/27	3	66.20	2	64.05	66.30	1	3,487	0.03%
2022/07/25	3	67.13	0.2	66.80	67.40	2.9	3,408	0.08%
2022/07/22	3	66.47	1	66.40	66.50	2	3,385	0.06%
2022/07/21	0	0.00	23	65.49	65.80	-23	3,363	-0.68%
2022/07/20	0	0.00	11	65.59	65.40	-11	3,343	-0.33%
2022/07/19	1	66.60	13	66.73	66.70	-12	3,292	-0.36%
2022/07/18	6	67.42	1	66.50	67.10	5	3,272	0.15%
2022/07/15	16.3	67.00	2	67.90	67.10	14.3	3,219	0.44%
2022/07/14	3	66.80	38	65.73	67.30	-35	3,143	-1.11%
2022/07/13	7	64.97	5	65.22	64.00	2	3,073	0.07%
2022/07/12	6	61.92	7	61.93	63.50	-1	3,071	-0.03%
2022/07/11	4.2	64.10	3	63.73	64.20	1.2	3,067	0.04%
2022/07/08	7	64.06	3	63.43	63.60	4	3,064	0.13%
2022/07/07	18	62.06	2	61.80	63.20	16	2,994	0.53%
2022/07/06	13	62.97	6	61.93	60.20	7	2,936	0.24%
2022/07/05	1	62.50	1	64.90	65.30	0	2,842	0.00%
2022/07/04	1	61.40	6	61.83	61.40	-5	2,724	-0.18%
2022/07/01	5	63.42	3	66.50	62.10	2	2,648	0.08%
2022/06/30	7	68.64	4	68.03	69.00	3	2,468	0.12%
2022/06/29	7	68.21	10	68.72	69.60	-3	2,278	-0.13%
2022/06/28	7	65.27	4	65.25	66.50	3	1,841	0.16%
2022/06/27	1	61.70	6	61.87	63.20	-5	1,653	-0.30%
2022/06/23	1	57.20	1	57.20	57.90	0	1,477	0.00%
2022/06/22	1	57.20	0	0.00	56.70	1	1,454	0.07%
2022/06/21	1	58.40	1	59.00	59.10	0	1,435	0.00%
2022/06/20	1	57.30	6	58.23	56.80	-5	1,422	-0.35%
2022/06/17	2	59.50	1	60.20	60.20	1	1,367	0.07%
2022/06/16	1	63.60	0	0.00	60.90	1	1,343	0.07%
2022/06/15	1	63.70	1	64.10	64.00	0	1,309	0.00%
2022/06/14	5	64.08	6	63.77	65.00	-1	1,241	-0.08%
2022/06/13	28	65.64	28	65.51	65.60	0	1,137	0.00%
2022/06/10	3	61.67	57	63.54	63.60	-54	825	-6.54%
2022/06/09	0	0.00	1	58.50	57.90	-1	671	-0.15%
2022/06/08	0	0.00	1	56.80	56.50	-1	654	-0.15%
2022/06/07	0	0.00	1	56.40	56.20	-1	653	-0.15%
2022/06/06	0	0.00	3	56.00	55.80	-3	649	-0.46%
2022/06/01	1	56.00	0	0.00	55.40	1	647	0.15%
2022/05/31	5	56.00	0	0.00	56.40	5	639	0.78%
2022/05/24	1	52.00	0	0.00	51.70	1	609	0.16%
2022/05/19	0	0.00	2	51.25	52.80	-2	601	-0.33%
2022/05/18	2	51.15	0	0.00	51.80	2	600	0.33%
2022/05/17	2	50.75	0	0.00	51.00	2	588	0.34%
2022/05/11	3	52.80	0	0.00	51.70	3	554	0.54%
2022/05/06	1	56.20	0	0.00	57.50	1	520	0.19%
2022/04/29	0	0.00	2	59.10	59.00	-2	500	-0.40%
2022/04/25	5	57.76	1	58.00	58.00	4	476	0.84%
2022/04/21	0	0.00	4	61.25	61.50	-4	451	-0.89%
2022/04/19	1	59.20	0	0.00	59.90	1	403	0.25%
2022/04/18	0	0.00	2	62.30	59.10	-2	378	-0.53%
2022/04/14	0	0.00	3	58.40	59.60	-3	261	-1.15%
2022/04/08	1	56.00	0	0.00	55.80	1	240	0.42%
2022/04/07	1.2	56.87	0	0.00	55.80	1.2	244	0.49%
2022/04/06	0	0.00	10	56.60	56.70	-10	243	-4.10%
2022/03/23	10	55.40	0.6	55.43	55.40	9.4	256	3.66%
2022/03/22	0	0.00	0.1	54.90	54.20	-0.1	251	-0.02%
2022/03/21	3.1	54.04	3.3	53.64	53.60	-0.2	254	-0.07%
2022/03/18	0.3	54.60	1	54.70	54.80	-0.7	252	-0.28%
2022/03/15	1	53.10	3	53.70	53.60	-2	259	-0.77%
2022/03/14	2	53.60	0	0.00	54.00	2	262	0.76%
2022/03/09	0.3	52.98	0	0.00	53.30	0.3	274	0.11%
2022/02/25	0.1	52.30	0	0.00	52.50	0.1	275	0.05%
2022/01/24	0.1	52.30	0	0.00	53.20	0.1	300	0.03%
2022/01/11	1	53.90	0	0.00	54.80	1	302	0.33%
2021/12/14	0	0.00	2	53.45	53.40	-2	252	-0.79%
2021/12/09	0	0.00	1	52.10	52.00	-1	244	-0.41%
2021/10/19	0	0.00	2	49.60	49.60	-2	315	-0.63%
2021/10/18	0.1	48.45	0	0.00	48.50	0.1	312	0.03%
2021/10/06	2	45.60	0	0.00	45.80	2	316	0.63%
2021/09/14	0	0.00	0	49.50	49.30	0	358	-0.01%
2021/09/01	1	50.00	0	0.00	50.00	1	347	0.29%
2021/08/26	0	0.00	11	50.90	51.20	-11	354	-3.10%
2021/08/24	0	0.00	1	53.20	53.10	-1	357	-0.28%
2021/08/11	2.2	56.08	0	0.00	55.60	2.2	381	0.58%
2021/08/03	2	58.40	0	0.00	58.30	2	481	0.42%
2021/07/29	0	0.00	0.1	59.00	58.90	-0.1	525	-0.02%
2021/07/28	1	58.70	0	0.00	58.40	1	534	0.19%
2021/07/27	0	0.00	0.1	60.00	59.50	-0.1	548	-0.01%
2021/07/20	1	58.60	0	0.00	58.70	1	572	0.17%
2021/07/09	2	58.70	0	0.00	58.70	2	657	0.30%
2021/07/08	2	59.00	0	0.00	59.00	2	680	0.29%
2021/07/07	2	59.00	0	0.00	59.10	2	711	0.28%
2021/07/06	5	59.14	0	0.00	59.00	5	740	0.68%
2021/07/05	5	58.52	0	0.00	59.60	5	753	0.66%
2021/06/29	1	59.20	0	0.00	59.50	1	879	0.11%
2021/06/23	0	0.00	85	58.55	58.50	-85	929	-9.15%
2021/06/21	1	58.80	0	0.00	59.00	1	997	0.10%
2021/06/04	1	59.70	1	60.20	59.80	0	1,020	0.00%
2021/06/01	2	60.20	0	0.00	60.30	2	1,030	0.19%
2021/05/26	2	59.60	0	0.00	58.70	2	1,028	0.19%
2021/05/21	0	0.00	5	55.52	55.70	-5	1,022	-0.49%
2021/05/12	2	60.15	3	57.73	59.20	-1	982	-0.10%
2021/05/07	0.2	65.00	0	0.00	64.50	0.2	931	0.02%
2021/05/04	30.1	62.21	1	62.50	63.10	29.1	911	3.19%
2021/05/03	71	65.62	0	0.00	64.80	71	902	7.87%
2021/04/29	1	66.50	0	0.00	66.30	1	894	0.11%
2021/04/27	0	0.00	2	65.90	66.40	-2	918	-0.22%
2021/04/23	2	65.60	0	0.00	65.90	2	933	0.21%
2021/04/19	3	67.33	0	0.00	66.90	3	934	0.32%
2021/04/15	1	67.20	0	0.00	67.00	1	944	0.11%
2021/04/13	5	69.10	0	0.00	68.50	5	960	0.52%
2021/04/07	2	69.00	1	69.00	68.90	1	1,027	0.10%
2021/04/06	0	0.00	3	69.77	69.80	-3	1,031	-0.29%
2021/04/01	0.2	69.00	0	0.00	68.60	0.2	977	0.02%
2021/03/31	2	68.00	0	0.00	67.80	2	961	0.21%
2021/03/30	4	68.30	1	68.10	68.30	3	949	0.32%
2021/03/29	2	69.10	0	0.00	69.00	2	929	0.22%
2021/03/26	0	0.00	1	67.70	67.90	-1	908	-0.11%
2021/03/25	1	68.50	0	0.00	67.70	1	922	0.11%
2021/03/17	0	0.00	1	65.90	65.90	-1	882	-0.11%
2021/03/12	1	66.10	0	0.00	66.40	1	885	0.11%
2021/03/09	0	0.00	0.8	64.60	64.50	-0.8	889	-0.09%
2021/03/05	0	0.00	3	64.90	65.30	-3	901	-0.33%
2021/02/23	1	66.60	0	0.00	66.20	1	955	0.10%
2021/02/19	3	67.13	0	0.00	67.30	3	955	0.31%
2021/02/05	0	0.00	2	65.35	65.00	-2	974	-0.21%
2021/01/29	0	0.00	1	65.80	67.00	-1	1,350	-0.07%
2021/01/26	0	0.00	2	65.80	66.00	-2	1,358	-0.15%
2021/01/25	1	65.20	1	65.10	65.50	0	1,353	0.00%
2021/01/22	1	64.70	0	0.00	65.70	1	1,347	0.07%
2021/01/21	2	65.00	1	65.40	64.70	1	1,345	0.07%
2021/01/20	0	0.00	3	66.00	65.20	-3	1,329	-0.23%
2021/01/19	3	68.23	0	0.00	67.90	3	1,318	0.23%
2021/01/15	1	69.00	0	0.00	69.50	1	1,296	0.08%
2021/01/12	1	68.40	0	0.00	69.30	1	1,268	0.08%
2021/01/08	3	71.73	0	0.00	71.80	3	1,242	0.24%
2021/01/07	7	72.80	11	72.72	73.00	-4	1,229	-0.33%
2021/01/06	0	0.00	1	75.80	72.60	-1	1,221	-0.08%
2021/01/05	3	74.60	2	75.30	74.60	1	1,188	0.08%
2021/01/04	4	72.38	1	72.50	72.50	3	1,112	0.27%
2020/12/30	3	69.80	0	0.00	69.50	3	1,063	0.28%
2020/12/22	0	0.00	1	67.50	68.80	-1	1,022	-0.10%
2020/12/21	1	68.80	0	0.00	69.00	1	1,011	0.10%
2020/12/18	1	69.20	10	68.51	68.80	-9	983	-0.92%
2020/12/17	0	0.00	17	65.00	65.50	-17	943	-1.80%
2020/12/15	0	0.00	6	64.80	65.20	-6	961	-0.62%
2020/12/14	1	65.00	1	65.00	65.40	0	959	0.00%
2020/12/11	1	64.00	1	65.00	65.40	0	963	0.00%
2020/12/10	0	0.00	10	65.55	66.00	-10	967	-1.03%
2020/12/08	0	0.00	6	66.10	65.80	-6	981	-0.61%
2020/12/07	0	0.00	27	64.77	66.20	-27	982	-2.75%
2020/11/30	5	67.80	0	0.00	67.40	5	948	0.53%
2020/11/24	0	0.00	1	68.40	68.10	-1	918	-0.11%
2020/11/20	1	67.30	0	0.00	67.50	1	899	0.11%
2020/11/19	15	68.07	0	0.00	67.60	15	888	1.69%
2020/11/18	10	68.50	15	68.80	68.30	-5	883	-0.57%
2020/11/17	23	68.47	2	68.15	68.20	21	884	2.38%
2020/11/13	0	0.00	1	69.90	69.70	-1	925	-0.11%
2020/11/12	12	69.67	3	70.20	69.80	9	961	0.94%
2020/11/11	4	69.08	0	0.00	69.90	4	936	0.43%
2020/11/10	8	69.20	0	0.00	69.90	8	938	0.85%
2020/11/09	5	69.74	4	69.33	70.80	1	910	0.11%
2020/11/06	2	67.50	39	66.83	67.60	-37	754	-4.90%
2020/11/04	0	0.00	1	62.00	61.80	-1	631	-0.16%
2020/10/27	5	60.80	0	0.00	61.10	5	631	0.79%
2020/10/26	10	61.10	0	0.00	61.20	10	631	1.58%
2020/10/16	0	0.00	1	61.30	61.00	-1	649	-0.15%
2020/10/13	0	0.00	1	60.80	60.40	-1	632	-0.16%
2020/10/08	1	59.90	0	0.00	60.50	1	620	0.16%
2020/10/06	0	0.00	1	59.10	59.50	-1	611	-0.16%
2020/09/24	1	57.20	1	58.50	57.90	0	660	0.00%
2020/09/22	1	57.50	0	0.00	58.20	1	671	0.15%
2020/09/18	0	0.00	1	59.90	59.30	-1	699	-0.14%
2020/08/21	2	55.10	2	55.25	55.50	0	751	0.00%
2020/08/19	1	59.50	0	0.00	58.80	1	725	0.14%
2020/08/18	0	0.00	4	57.70	60.60	-4	677	-0.59%
2020/08/14	0	0.00	3	58.50	58.30	-3	624	-0.48%
2020/08/04	1	56.90	1	57.20	57.20	0	590	0.00%
2020/08/03	15	57.50	0	0.00	57.30	15	594	2.52%
2020/07/28	6	58.30	0	0.00	57.90	6	622	0.96%
2020/07/24	0	0.00	1	59.50	59.80	-1	623	-0.16%
2020/07/23	1	61.00	0	0.00	61.30	1	623	0.16%
2020/07/22	4	60.60	4	61.30	61.30	0	625	0.00%
2020/07/14	1	60.90	0	0.00	61.50	1	681	0.15%
2020/07/09	20	62.60	0	0.00	62.10	20	711	2.81%
2020/07/08	0	0.00	2	62.40	62.60	-2	701	-0.29%
2020/07/07	2	62.70	0	0.00	62.40	2	697	0.29%
2020/07/06	0	0.00	5	61.50	62.30	-5	691	-0.72%
2020/07/01	1	62.90	0	0.00	62.00	1	710	0.14%
2020/06/30	1	62.90	1	62.10	62.00	0	703	0.00%
2020/06/24	1	59.80	2	59.75	59.70	-1	675	-0.15%
2020/06/23	1	58.30	0	0.00	58.50	1	682	0.15%
2020/06/19	5	59.28	1	58.80	59.00	4	704	0.57%
2020/06/15	1	58.30	0	0.00	58.20	1	753	0.13%
2020/06/08	1	60.80	0	0.00	60.80	1	847	0.12%
2020/05/12	7	56.10	14	56.88	57.10	-7	932	-0.75%
2020/05/11	5	55.94	2	56.70	55.80	3	950	0.32%
2020/05/08	4	56.15	0	0.00	56.00	4	949	0.42%
2020/05/06	1	56.40	0	0.00	56.10	1	966	0.10%
2020/04/30	0	0.00	10	58.70	58.90	-10	991	-1.01%
2020/04/21	0	0.00	1	52.50	53.40	-1	1,001	-0.10%
2020/04/20	1	55.10	0	0.00	54.50	1	989	0.10%
2020/04/16	1	53.80	1	53.30	53.50	0	961	0.00%
2020/04/15	0	0.00	10	51.20	52.20	-10	944	-1.06%
2020/04/14	10	49.55	0	0.00	49.95	10	922	1.08%
2020/04/08	0	0.00	10	50.50	50.80	-10	944	-1.06%
2020/03/13	20	43.00	0	0.00	44.15	20	863	2.32%
2020/03/12	1	47.55	5	47.96	47.75	-4	843	-0.47%
2020/03/11	4	56.00	0	0.00	52.80	4	816	0.49%
2020/03/10	1	56.80	0	0.00	58.60	1	777	0.13%
2020/02/18	0	0.00	6	62.53	62.40	-6	733	-0.82%
2020/02/06	0	0.00	6	55.10	57.10	-6	716	-0.84%
2020/02/04	7	51.80	4	52.50	52.70	3	718	0.42%
2020/02/03	6	50.50	6	51.00	50.60	0	708	0.00%
2020/01/31	3	55.80	0	0.00	54.50	3	688	0.44%
2020/01/20	0	0.00	2	64.50	64.00	-2	687	-0.29%
2020/01/17	0	0.00	3	64.03	64.00	-3	698	-0.43%
2020/01/16	1	63.70	2	63.70	63.70	-1	716	-0.14%
2020/01/15	3	63.63	3	63.50	63.60	0	729	0.00%
2020/01/10	5	64.40	0	0.00	63.60	5	798	0.63%
2020/01/09	2	64.30	0	0.00	64.60	2	811	0.25%
2020/01/03	1	67.50	1	66.90	66.70	0	887	0.00%
2020/01/02	4	68.68	4	68.33	67.80	0	887	0.00%
2019/12/31	6	68.38	2	68.60	68.50	4	874	0.46%
2019/12/30	0	0.00	1	67.00	67.10	-1	835	-0.12%
2019/12/26	0	0.00	1	66.70	66.50	-1	840	-0.12%
2019/12/25	2	66.80	1	66.10	66.10	1	843	0.12%
2019/12/20	0	0.00	1	66.10	66.10	-1	910	-0.11%
2019/12/18	0	0.00	14	66.34	66.20	-14	976	-1.43%
2019/12/17	1	64.20	0	0.00	65.00	1	984	0.10%
2019/12/16	3	63.97	0	0.00	64.10	3	1,010	0.30%
2019/12/13	1	64.30	0	0.00	63.70	1	1,047	0.10%
2019/12/12	3	64.27	0	0.00	64.30	3	1,075	0.28%
2019/12/11	6	65.43	0	0.00	65.30	6	1,087	0.55%
2019/12/10	1	66.60	0	0.00	66.20	1	1,104	0.09%
2019/12/09	0	0.00	1	64.50	66.30	-1	1,100	-0.09%
2019/11/28	1	65.10	0	0.00	65.20	1	1,220	0.08%
2019/11/20	0	0.00	9	62.80	62.80	-9	1,347	-0.67%
2019/11/14	3	66.00	0	0.00	65.90	3	1,672	0.18%
2019/11/07	1	65.90	0	0.00	65.60	1	1,760	0.06%
2019/11/05	0	0.00	2	67.10	67.30	-2	1,749	-0.11%
2019/10/31	0	0.00	1	69.00	68.80	-1	1,757	-0.06%
2019/10/30	1	69.00	0	0.00	68.80	1	1,785	0.06%
2019/10/25	0	0.00	1	70.50	70.50	-1	1,922	-0.05%
2019/10/24	1	70.30	0	0.00	70.40	1	1,943	0.05%
2019/10/22	4	74.48	3	74.43	72.10	1	1,998	0.05%
2019/10/14	0	0.00	1.2	69.10	69.10	-1.2	1,984	-0.06%
2019/10/08	0	0.00	1.1	70.00	70.00	-1.1	1,967	-0.05%
2019/09/27	1	73.40	0	0.00	72.20	1	2,193	0.05%
2019/09/20	0	0.00	0.2	71.10	71.40	-0.2	2,230	-0.01%
2019/09/19	0	0.00	2	69.85	71.00	-2	2,216	-0.09%
2019/09/18	3	70.40	1	71.20	70.00	2	2,205	0.09%
2019/09/12	3	70.40	0	0.00	70.50	3	2,221	0.14%
2019/09/11	3	71.40	0	0.00	71.00	3	2,250	0.13%
2019/09/10	2	70.80	2	71.30	71.10	0	2,237	0.00%
2019/09/09	3	70.43	3	69.50	69.50	0	2,231	0.00%
2019/09/05	2	71.20	2	70.70	70.90	0	2,208	0.00%
2019/08/29	0	0.00	2	73.60	72.90	-2	2,206	-0.09%
2019/08/28	1	74.00	0	0.00	73.10	1	2,219	0.05%
2019/08/26	0	0.00	1	73.50	74.10	-1	2,254	-0.04%
2019/08/23	1	74.10	5	76.80	73.80	-4	2,233	-0.18%
2019/08/21	0	0.00	3	75.00	73.50	-3	2,165	-0.14%
2019/08/20	12	72.25	33	71.87	73.80	-21	2,092	-1.00%
2019/08/19	6	67.12	0	0.00	67.10	6	1,932	0.31%
2019/08/16	10	66.90	0	0.00	66.70	10	1,937	0.52%
2019/08/15	6	66.63	0	0.00	66.90	6	1,942	0.31%
2019/08/06	0	0.00	5	66.00	68.20	-5	1,939	-0.26%
2019/08/05	5	69.10	0	0.00	68.60	5	1,960	0.26%
2019/08/01	3	78.83	1	79.00	77.90	2	2,031	0.10%
2019/07/31	0	0.00	2	77.90	78.50	-2	2,020	-0.10%
2019/07/30	7	78.60	7	76.47	76.40	0	2,035	0.00%
2019/07/29	8	79.40	5	80.40	79.20	3	2,029	0.15%
2019/07/25	1	76.80	21	76.77	77.30	-20	1,941	-1.03%
2019/07/24	6	75.48	6	74.60	74.60	0	1,903	0.00%
2019/07/19	0	0.00	5	72.00	71.50	-5	1,946	-0.26%
2019/07/18	0	0.00	5	71.40	70.90	-5	1,974	-0.25%
2019/07/17	10	72.35	2	72.15	71.50	8	2,022	0.40%
2019/07/11	6	74.85	22	75.93	74.80	-16	2,116	-0.76%
2019/07/09	1	75.80	0	0.00	76.20	1	2,181	0.05%
2019/07/08	2	75.80	0	0.00	75.60	2	2,316	0.09%
2019/07/05	1	76.80	0	0.00	76.90	1	2,377	0.04%
2019/07/04	2	77.40	8	76.11	77.90	-6	2,415	-0.25%
2019/07/03	1	75.20	0	0.00	74.00	1	2,343	0.04%
2019/07/01	5	73.80	0	0.00	73.10	5	2,482	0.20%
2019/06/20	0	0.00	0.1	74.00	73.90	-0.1	2,775	0.00%
2019/06/19	2	72.15	2	72.50	72.50	0	2,770	0.00%
2019/06/10	3	69.87	11	70.48	70.90	-8	3,066	-0.26%
2019/06/06	13	67.08	10	68.00	66.20	3	3,181	0.09%
2019/06/05	2	68.70	0	0.00	68.70	2	3,283	0.06%
2019/06/04	2	69.60	0	0.00	69.80	2	3,348	0.06%
2019/06/03	0	0.00	2	72.10	72.10	-2	3,438	-0.06%
2019/05/31	4	74.45	9	74.46	73.60	-5	3,460	-0.14%
2019/05/29	0	0.00	2	72.30	71.10	-2	3,561	-0.06%
2019/05/28	3	67.33	1	70.50	70.90	2	3,657	0.05%
2019/05/27	2	66.30	1	67.50	66.00	1	3,771	0.03%
2019/05/23	1	70.30	1	69.30	69.30	0	3,975	0.00%
2019/05/22	1	71.20	5	72.14	71.50	-4	4,006	-0.10%
2019/05/21	6	66.35	7	67.24	70.80	-1	4,010	-0.02%
2019/05/20	7	70.07	0	0.00	68.60	7	4,008	0.17%
2019/05/17	4	69.53	1	70.40	70.00	3	4,025	0.07%
2019/05/16	1	69.00	0	0.00	69.00	1	4,031	0.02%
2019/05/15	0.1	70.20	0	0.00	70.40	0.1	4,025	0.00%
2019/05/10	3	66.43	5	66.94	67.20	-2	4,006	-0.05%
2019/05/07	2	73.85	2	73.50	73.50	0	3,947	0.00%
2019/05/06	1	71.90	0	0.00	70.80	1	3,970	0.03%
2019/05/02	1	77.70	0	0.00	76.90	1	4,075	0.02%
2019/04/30	0	0.00	1	77.70	77.70	-1	4,095	-0.02%
2019/04/29	0	0.00	17	76.07	75.60	-17	4,117	-0.41%
2019/04/26	2	79.20	2	79.40	78.90	0	4,137	0.00%
2019/04/25	0	0.00	1	82.60	81.90	-1	4,152	-0.02%
2019/04/24	1	82.00	0	0.00	82.00	1	4,242	0.02%
2019/04/23	4	82.23	2	82.35	83.00	2	4,269	0.05%
2019/04/22	10	79.00	10	80.19	80.10	0	4,214	0.00%
2019/04/19	41	80.66	1	79.50	79.50	40	4,188	0.96%
2019/04/18	2	83.05	2	82.45	80.80	0	4,174	0.00%
2019/04/17	16	85.85	0	0.00	84.60	16	4,136	0.39%
2019/04/16	1	87.80	3	86.20	85.00	-2	4,098	-0.05%
2019/04/15	3	85.40	4	86.50	84.70	-1	4,043	-0.02%
2019/04/12	8	85.93	5	85.98	86.30	3	3,989	0.08%
2019/04/11	7	84.34	8	84.56	83.30	-1	3,825	-0.03%
2019/04/10	5	84.46	3	83.17	81.90	2	3,736	0.05%
2019/04/09	2	82.40	1	83.50	82.60	1	3,648	0.03%
2019/04/08	7	84.66	10	84.25	82.40	-3	3,617	-0.08%
2019/04/03	16	82.76	14	83.59	82.00	2	3,522	0.06%
2019/04/01	0	0.00	3	77.60	77.00	-3	3,325	-0.09%
2019/03/29	30	78.44	30	79.10	78.50	0	3,291	0.00%
2019/03/27	2	72.50	0	0.00	74.40	2	3,020	0.07%
2019/03/26	0	0.00	1	72.80	71.60	-1	2,962	-0.03%
2019/03/25	1	74.50	0	0.00	74.40	1	2,929	0.03%
2019/03/21	2	77.95	1	79.00	77.50	1	2,863	0.03%
2019/03/19	2	78.80	1	77.70	76.90	1	2,753	0.04%
2019/03/18	1	78.20	1	77.80	77.80	0	2,700	0.00%
2019/03/15	2	76.65	2	76.45	77.50	0	2,661	0.00%
2019/03/14	2	77.75	1	78.10	76.80	1	2,604	0.04%
2019/03/13	5	78.26	8	78.13	76.80	-3	2,534	-0.12%
2019/03/12	15	77.54	21	77.55	79.00	-6	2,429	-0.25%
2019/03/11	11	74.60	5	73.86	76.00	6	2,275	0.26%
2019/03/08	1	70.90	2	69.85	69.10	-1	2,148	-0.05%
2019/03/07	3	70.77	2	67.50	67.50	1	2,064	0.05%
2019/03/05	0	0.00	1	69.50	69.50	-1	1,915	-0.05%
2019/03/04	4	74.70	2	74.80	72.30	2	1,844	0.11%
2019/02/27	3	74.73	3.1	75.82	76.90	-0.1	1,744	0.00%
2019/02/26	5	74.82	0	0.00	72.80	5	1,609	0.31%
2019/02/25	3	71.03	6	70.65	73.20	-3	1,463	-0.21%
2019/02/22	28	67.29	30	66.60	66.60	-2	1,359	-0.15%
2019/02/21	6	62.35	1.6	61.73	63.50	4.4	1,225	0.36%
2019/02/20	6	60.20	6	59.83	60.20	0	1,180	0.00%
2019/02/19	6	59.88	6	59.62	59.30	0	1,158	0.00%
2019/02/18	8	60.41	9	59.93	60.60	-1	1,134	-0.09%
2019/02/13	0	0.00	5	61.00	61.50	-5	1,055	-0.47%
2019/02/12	5	62.10	0.3	61.50	62.00	4.7	1,040	0.45%
2019/01/28	1	62.30	0	0.00	62.30	1	942	0.11%
2019/01/25	0	0.00	5	62.00	62.30	-5	905	-0.55%
2019/01/24	14	61.16	129	60.14	60.50	-115	852	-13.48%	大賣/鉅額交易
2019/01/22	0	0.00	5	56.80	56.90	-5	708	-0.71%
2019/01/21	0	0.00	6	56.95	56.90	-6	667	-0.90%
2019/01/18	0	0.00	51	55.74	56.10	-51	621	-8.21%
2019/01/17	11	54.67	8	55.10	55.10	3	566	0.53%
2019/01/16	1	54.50	10	54.40	55.10	-9	524	-1.71%
2019/01/15	6	50.88	63	50.60	51.50	-57	410	-13.88%
2019/01/11	0	0.00	5	48.50	48.50	-5	347	-1.44%
2019/01/10	0	0.00	9	48.99	48.90	-9	342	-2.63%
2019/01/09	2	48.90	8	48.16	48.25	-6	320	-1.87%
2019/01/08	5	46.67	7	47.01	47.10	-2	286	-0.70%
2019/01/07	0	0.00	2	46.15	46.80	-2	283	-0.71%
2018/12/28	0	0.00	1	43.80	44.15	-1	283	-0.35%
2018/12/24	0	0.00	7	44.89	44.95	-7	289	-2.42%
2018/12/20	1	44.80	1	44.45	44.60	0	300	0.00%
2018/12/19	1	44.20	0	0.00	44.75	1	309	0.32%
2018/12/17	2	43.70	2	44.10	44.35	0	321	0.00%
2018/12/14	3	44.05	0	0.00	44.30	3	329	0.91%
2018/12/13	3	44.67	0	0.00	44.55	3	342	0.88%
2018/12/12	4	44.33	0	0.00	44.30	4	367	1.09%
2018/12/11	5	43.80	1	43.75	43.70	4	388	1.03%
2018/12/06	0	0.00	7	43.21	43.25	-7	403	-1.74%
2018/12/05	6	43.10	0	0.00	43.50	6	406	1.47%
2018/12/04	4	43.60	5	43.80	43.70	-1	414	-0.24%
2018/11/30	2	43.15	0	0.00	43.25	2	422	0.47%
2018/11/29	15	42.94	0	0.00	42.95	15	426	3.52%
2018/11/28	0	0.00	2	41.70	42.20	-2	424	-0.47%
2018/11/22	0	0.00	1	42.00	41.80	-1	444	-0.23%
2018/11/19	0	0.00	7	40.88	40.95	-7	448	-1.56%
2018/11/02	2	39.58	1	39.55	39.30	1	457	0.22%
2018/11/01	8	38.40	8	39.30	39.40	0	453	0.00%
2018/10/30	2	38.23	5	38.17	37.85	-3	439	-0.68%
2018/10/29	11	40.90	0	0.00	40.35	11	440	2.50%
2018/10/26	2	41.70	0	0.00	40.95	2	441	0.45%
2018/10/16	0	0.00	1	40.95	40.80	-1	416	-0.24%
2018/10/15	0	0.00	4	41.23	41.10	-4	419	-0.95%
2018/10/09	1	43.90	1	44.05	44.25	0	402	0.00%
2018/10/08	1	44.50	2	44.35	44.50	-1	399	-0.25%
2018/10/05	1	45.20	2	44.95	44.80	-1	399	-0.25%
2018/10/01	1	45.55	0	0.00	45.80	1	403	0.25%
2018/09/28	0	0.00	1	46.30	46.50	-1	402	-0.25%
2018/09/27	0	0.00	1	46.90	46.60	-1	406	-0.25%
2018/09/26	1	46.50	0	0.00	47.05	1	406	0.25%
2018/09/25	4	46.93	0	0.00	46.60	4	399	1.00%
2018/09/21	1	46.60	0	0.00	46.70	1	394	0.25%
2018/09/19	0	0.00	0.5	46.65	46.85	-0.5	384	-0.13%
2018/09/18	2.3	46.18	37	46.23	46.10	-34.7	374	-9.26%
2018/09/17	6	46.57	3	47.20	47.40	3	353	0.85%
2018/09/14	2	45.98	1	45.85	45.95	1	335	0.30%
2018/08/30	0	0.00	1	43.40	44.05	-1	407	-0.25%
2018/08/29	1	43.40	0	0.00	43.65	1	408	0.24%
2018/08/13	1	43.70	0	0.00	43.15	1	450	0.22%
2018/08/03	1	46.25	0	0.00	46.70	1	428	0.23%
2018/08/02	0	0.00	0.2	45.90	45.90	-0.2	426	-0.06%
2018/08/01	23	45.90	3	45.88	45.85	20	426	4.69%
2018/07/20	2	45.15	0	0.00	45.00	2	450	0.44%
2018/07/19	1	45.15	0	0.00	45.50	1	457	0.22%
2018/07/17	1	45.35	0	0.00	45.25	1	465	0.21%
2018/07/13	3	45.25	0	0.00	45.40	3	495	0.61%
2018/07/10	1	45.45	0	0.00	45.25	1	498	0.20%
2018/07/06	1	45.30	1	44.65	45.15	0	486	0.00%
2018/07/04	12	45.60	0	0.00	45.45	12	484	2.48%
2018/07/02	20	46.20	0	0.00	45.90	20	483	4.13%
2018/06/29	2	46.60	0	0.00	46.70	2	485	0.41%
2018/06/26	25	46.66	0	0.00	46.75	25	498	5.02%
2018/06/25	6	47.10	0	0.00	46.65	6	495	1.21%
2018/06/22	14	47.46	0	0.00	47.80	14	503	2.78%
2018/06/21	18	48.16	0	0.00	48.10	18	500	3.60%
2018/06/20	5	48.29	0	0.00	48.25	5	498	1.00%
2018/06/19	5	48.79	0	0.00	48.30	5	496	1.01%
2018/06/14	10	48.91	10	49.10	49.20	0	489	0.00%
2018/06/13	13	49.01	1	49.00	48.90	12	485	2.47%
2018/06/12	67	50.37	1	48.85	49.10	66	476	13.84%
2018/06/11	6	48.86	0	0.00	49.35	6	444	1.35%
2018/05/17	11	45.90	11	45.90	45.85	0	397	0.00%
2018/04/27	0	0.00	6	46.95	47.45	-6	455	-1.32%
2018/04/13	11	44.44	0	0.00	44.45	11	467	2.35%
2018/04/11	0	0.00	1	44.20	44.10	-1	500	-0.20%
2018/03/30	0	0.00	10	45.60	45.65	-10	589	-1.70%
2018/03/27	1	44.60	8	44.56	45.00	-7	603	-1.16%
2018/03/23	0	0.00	1	43.60	43.80	-1	632	-0.16%
2018/03/22	0	0.00	1	43.70	43.90	-1	751	-0.13%
2018/03/21	1	44.10	0	0.00	44.40	1	756	0.13%
2018/03/20	10	43.60	0	0.00	43.90	10	780	1.28%
2018/03/16	0	0.00	1	43.70	43.60	-1	813	-0.12%
2018/03/15	0	0.00	2	43.85	43.85	-2	836	-0.24%
2018/03/12	0	0.00	3	43.88	43.80	-3	943	-0.32%
2018/02/09	0	0.00	3	39.35	41.00	-3	1,531	-0.20%
2018/02/06	3	41.07	1	41.20	39.60	2	1,536	0.13%
2018/02/05	2	42.20	0	0.00	42.55	2	1,521	0.13%
2018/02/02	3	43.07	0	0.00	43.00	3	1,520	0.20%
2018/02/01	4	43.53	0	0.00	43.55	4	1,525	0.26%
2018/01/31	45	43.21	0	0.00	43.20	45	1,532	2.94%
2018/01/30	5	43.76	0	0.00	43.45	5	1,531	0.33%
2018/01/26	0	0.00	2	43.50	43.50	-2	1,530	-0.13%
2018/01/22	2	45.40	0	0.00	45.40	2	1,502	0.13%
2018/01/15	0	0.00	10	48.15	47.50	-10	1,480	-0.68%
2018/01/10	0	0.00	1	46.10	47.10	-1	1,489	-0.07%
2018/01/05	0	0.00	1	48.10	47.10	-1	1,463	-0.07%
2018/01/04	4	47.58	3	47.80	48.20	1	1,441	0.07%