中天 (4128)-群益金鼎-竹南券商分點個股進出

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

中天

(4128)

可現股當沖

股價
40.35
漲跌
▲0.25
漲幅
+0.62%
成交量
1,159張
產業
上櫃生技醫療類股
484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

中天 (4128)籌碼相關－群益金鼎-竹南券商分點個股進出

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

群益金鼎-竹南券商分點個股進出
群益金鼎-竹南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	0	0.00	4	40.10	40.10	-4	1,775	-0.23%
2024/05/24	1	40.00	4	40.05	40.00	-3	1,765	-0.17%
2024/05/23	1	40.90	0	0.00	40.60	1	1,749	0.06%
2024/05/22	1	41.40	0	0.00	41.20	1	1,713	0.06%
2024/05/21	0	0.00	1	41.90	41.90	-1	1,705	-0.06%
2024/05/20	1	42.30	0.4	42.75	42.25	0.6	1,705	0.03%
2024/05/17	1	42.00	1	43.05	42.55	0	1,686	0.00%
2024/05/16	0.2	43.21	2	42.90	43.00	-1.8	1,664	-0.11%
2024/05/14	0	0.00	4	41.68	41.60	-4	1,634	-0.24%
2024/05/13	1	41.55	0	0.00	40.90	1	1,638	0.06%
2024/05/10	1	40.70	0	0.00	41.40	1	1,644	0.06%
2024/05/09	2	40.85	0	0.00	40.80	2	1,649	0.12%
2024/04/29	1	41.45	0	0.00	41.95	1	1,684	0.06%
2024/04/24	0	0.00	1	41.25	41.10	-1	1,690	-0.06%
2024/04/23	2	40.80	1	41.35	41.60	1	1,699	0.06%
2024/04/22	0	0.00	6	40.35	40.30	-6	1,691	-0.35%
2024/04/19	1	39.75	0	0.00	39.60	1	1,665	0.06%
2024/04/18	0	0.00	1.2	41.19	41.85	-1.2	1,626	-0.07%
2024/04/12	1	44.95	0	0.00	44.85	1	1,567	0.06%
2024/04/11	1	45.30	0	0.00	45.30	1	1,554	0.06%
2024/04/10	0	0.00	2	45.45	45.35	-2	1,572	-0.13%
2024/04/09	0	0.00	2	45.25	44.80	-2	1,570	-0.13%
2024/04/08	0	0.00	7	44.96	45.10	-7	1,565	-0.45%
2024/04/01	0	0.00	1	44.90	44.75	-1	1,577	-0.06%
2024/03/27	0	45.05	0	0.00	44.80	0	1,573	0.00%
2024/03/22	1	44.45	1	44.55	44.45	0	1,565	0.00%
2024/03/21	0	0.00	1	44.25	44.10	-1	1,562	-0.06%
2024/03/18	2	43.30	0	0.00	43.25	2	1,543	0.13%
2024/03/14	0	0.00	2	44.60	44.45	-2	1,528	-0.13%
2024/03/13	2	44.33	0	0.00	44.25	2	1,515	0.13%
2024/03/11	0	45.50	0	0.00	45.20	0	1,497	0.00%
2024/03/08	1	47.85	0	0.00	45.50	1	1,514	0.07%
2024/03/07	10	48.95	5	48.19	48.85	5	1,426	0.35%
2024/03/06	0	0.00	1	44.60	44.50	-1	1,259	-0.08%
2024/03/04	1	45.35	0	0.00	45.10	1	1,256	0.08%
2024/02/27	0	0.00	3	46.50	46.25	-3	1,347	-0.22%
2024/02/26	0	0.00	1	47.40	47.10	-1	1,377	-0.07%
2024/02/22	0	0.00	3	46.75	46.55	-3	1,447	-0.21%
2024/02/21	0	0.00	3	47.50	47.10	-3	1,464	-0.20%
2024/02/20	0	0.00	4	46.76	46.80	-4	1,509	-0.27%
2024/01/31	2	46.50	0	0.00	46.45	2	3,603	0.06%
2024/01/25	1	47.50	0	0.00	47.60	1	3,832	0.03%
2024/01/22	0	0.00	1	48.50	48.40	-1	3,919	-0.03%
2024/01/17	1	47.00	0	0.00	46.95	1	4,107	0.02%
2024/01/16	1	48.20	0	0.00	48.00	1	4,168	0.02%
2024/01/12	1	48.50	1	49.00	48.50	0	4,299	0.00%
2024/01/11	1	48.50	0	0.00	48.80	1	4,537	0.02%
2024/01/09	2	48.85	0	0.00	48.65	2	4,531	0.04%
2024/01/08	2	49.50	0	0.00	49.30	2	4,532	0.04%
2024/01/04	1	49.50	0	0.00	49.50	1	4,527	0.02%
2023/12/27	0	0.00	1	51.50	50.70	-1	4,486	-0.02%
2023/12/26	0	0.00	1.3	50.65	50.80	-1.3	4,461	-0.03%
2023/12/25	1	50.80	1	50.60	49.85	0	4,440	0.00%
2023/12/22	0	0.00	4	50.10	50.40	-4	4,433	-0.09%
2023/12/21	1	49.50	0	0.00	49.75	1	4,437	0.02%
2023/12/20	3	49.47	0	0.00	49.60	3	4,433	0.07%
2023/12/19	0	0.00	2	49.60	49.50	-2	4,415	-0.05%
2023/12/18	0	0.00	0.2	50.30	50.10	-0.2	4,396	0.00%
2023/12/11	0	0.00	1	50.20	50.10	-1	4,413	-0.02%
2023/12/06	4	50.40	1	50.60	50.60	3	4,406	0.07%
2023/12/05	1	51.75	0	0.00	50.90	1	4,385	0.02%
2023/11/30	5	52.74	0	0.00	52.40	5	4,328	0.12%
2023/11/28	3	52.33	0	0.00	52.00	3	4,306	0.07%
2023/11/27	4	53.33	2	53.15	52.50	2	4,301	0.05%
2023/11/24	14	52.34	2.2	52.40	52.50	11.8	4,254	0.28%
2023/11/23	0.2	52.80	1	52.50	52.50	-0.8	4,238	-0.02%
2023/11/21	1	51.60	0	0.00	52.00	1	4,163	0.02%
2023/11/20	1	51.80	0	0.00	51.70	1	4,131	0.02%
2023/11/16	12	53.45	11	53.25	52.10	1	4,060	0.02%
2023/11/15	4	52.80	1	52.70	52.60	3	3,995	0.08%
2023/11/14	7	53.10	8	53.05	52.60	-1	3,935	-0.03%
2023/11/13	19	55.60	0	0.00	55.20	19	3,785	0.50%
2023/11/10	6	58.37	41	59.19	56.60	-35	3,606	-0.97%
2023/11/09	3	56.77	1	56.50	56.10	2	2,686	0.07%
2023/11/08	20	57.86	5	57.42	57.20	15	2,573	0.58%
2023/11/07	2	54.80	1.4	55.60	55.60	0.6	2,020	0.03%
2023/11/02	1	50.90	0	0.00	50.60	1	1,795	0.06%
2023/10/31	0	0.00	1	51.60	51.30	-1	1,784	-0.06%
2023/10/30	1	53.50	0	0.00	52.40	1	1,773	0.06%
2023/10/27	1	54.00	0	0.00	53.80	1	1,731	0.06%
2023/10/25	2	53.50	2	52.60	52.50	0	1,608	0.00%
2023/10/24	0	0.00	1	52.20	52.70	-1	1,547	-0.06%
2023/10/23	1	50.40	0	0.00	51.70	1	1,488	0.07%
2023/10/20	1	50.30	0	0.00	49.90	1	1,440	0.07%
2023/10/19	0	0.00	5	52.38	51.50	-5	1,375	-0.36%
2023/10/18	0.3	48.00	0	0.00	47.90	0.3	1,149	0.03%
2023/10/06	0	0.00	2	49.35	49.05	-2	1,326	-0.15%
2023/10/05	0	0.00	1	49.20	48.90	-1	1,345	-0.07%
2023/10/03	1	48.55	1	48.55	48.05	0	1,356	0.00%
2023/09/28	1	48.30	0	0.00	48.30	1	1,383	0.07%
2023/09/26	1	48.30	0	0.00	48.25	1	1,406	0.07%
2023/09/21	2	49.50	0	0.00	49.15	2	1,473	0.14%
2023/09/20	0	0.00	11	50.31	49.80	-11	1,500	-0.73%
2023/09/19	0	0.00	15	50.69	50.30	-15	1,568	-0.96%
2023/09/15	1	52.10	0	0.00	51.70	1	1,575	0.06%
2023/09/13	3	50.37	0	0.00	50.50	3	1,565	0.19%
2023/09/12	0	0.00	7	50.00	50.10	-7	1,614	-0.43%
2023/09/11	15	49.81	0	0.00	49.45	15	1,669	0.90%
2023/09/06	1	48.90	0	0.00	48.90	1	1,711	0.06%
2023/09/05	6	49.68	0	0.00	49.40	6	1,726	0.35%
2023/09/04	1	49.90	1	50.70	50.70	0	1,734	0.00%
2023/08/31	1.2	51.22	0	0.00	51.10	1.2	1,745	0.07%
2023/08/30	0	0.00	10	50.88	51.10	-10	1,735	-0.58%
2023/08/29	0	0.00	10	49.15	49.60	-10	1,761	-0.57%
2023/08/18	3	48.40	0	0.00	48.50	3	1,844	0.16%
2023/08/17	0	0.00	9	49.15	49.15	-9	1,849	-0.49%
2023/08/16	0.1	50.20	1	49.50	49.50	-0.9	1,869	-0.05%
2023/08/15	8	49.00	1	49.05	48.95	7	1,872	0.37%
2023/08/14	2	48.18	0	0.00	47.30	2	1,884	0.11%
2023/08/11	2	51.00	0	0.00	50.60	2	1,842	0.11%
2023/08/10	1	51.60	1	51.20	50.70	0	1,845	0.00%
2023/08/09	1	50.50	1.2	51.08	50.90	-0.2	1,859	-0.01%
2023/08/08	0	0.00	1	51.30	51.00	-1	1,900	-0.05%
2023/08/07	0	0.00	1	52.70	51.70	-1	1,914	-0.05%
2023/08/04	2	52.15	0	0.00	52.70	2	1,915	0.10%
2023/08/02	4	52.00	2	51.90	51.50	2	1,914	0.10%
2023/08/01	3	52.60	0	0.00	52.60	3	1,900	0.16%
2023/07/31	1	52.60	2	52.80	52.60	-1	1,906	-0.05%
2023/07/28	7	53.16	0	0.00	53.10	7	1,906	0.37%
2023/07/27	11	53.58	0	0.00	53.50	11	1,902	0.58%
2023/07/26	1	54.00	0	0.00	53.40	1	1,925	0.05%
2023/07/20	2	55.50	11	55.60	55.60	-9	2,012	-0.45%
2023/07/18	1	56.60	0	0.00	55.60	1	2,052	0.05%
2023/07/17	0	0.00	8	56.19	57.20	-8	2,118	-0.38%
2023/07/14	4	54.20	3	53.83	54.10	1	2,132	0.05%
2023/07/13	5	53.54	3	54.97	53.80	2	2,157	0.09%
2023/07/12	7	55.84	0	0.00	55.50	7	2,128	0.33%
2023/07/05	0	0.00	1	57.40	57.00	-1	2,435	-0.04%
2023/06/30	1	58.00	5	58.82	57.80	-4	2,543	-0.16%
2023/06/29	1	59.20	0	0.00	59.30	1	2,589	0.04%
2023/06/28	1	58.90	1	57.90	58.30	0	2,642	0.00%
2023/06/27	1	58.90	1	59.50	58.80	0	2,671	0.00%
2023/06/26	0	0.00	1.1	56.32	57.50	-1.1	2,643	-0.04%
2023/06/20	1	57.40	0	0.00	57.40	1	2,708	0.04%
2023/06/16	1	57.20	0	0.00	57.50	1	2,736	0.04%
2023/06/15	2	60.90	0	0.00	61.30	2	2,689	0.07%
2023/06/14	0	0.00	1	61.70	61.40	-1	2,654	-0.04%
2023/06/06	3	60.00	0	0.00	60.40	3	2,803	0.11%
2023/06/02	0	0.00	17	60.84	60.10	-17	2,849	-0.60%
2023/05/26	5	57.60	0	0.00	57.50	5	2,976	0.17%
2023/05/25	5	58.72	0	0.00	58.40	5	2,976	0.17%
2023/05/24	3	59.13	0	0.00	59.20	3	2,996	0.10%
2023/05/23	1	59.80	0	0.00	59.90	1	3,017	0.03%
2023/05/22	0	0.00	2	59.90	59.40	-2	3,296	-0.06%
2023/05/19	1	59.00	0	0.00	59.20	1	3,296	0.03%
2023/05/18	4	59.78	0	0.00	59.50	4	3,313	0.12%
2023/05/17	2	60.45	0	0.00	60.30	2	3,309	0.06%
2023/05/16	10	60.50	1	60.60	60.80	9	3,310	0.27%
2023/05/12	1	59.40	0	0.00	59.80	1	3,389	0.03%
2023/05/11	3	61.07	0	0.00	60.80	3	3,503	0.09%
2023/05/10	2	61.60	0	0.00	61.80	2	3,796	0.05%
2023/05/08	2	61.90	0	0.00	61.90	2	3,974	0.05%
2023/05/02	4	63.58	5	63.32	63.70	-1	4,307	-0.02%
2023/04/26	2	60.85	0	0.00	61.20	2	4,372	0.05%
2023/04/25	8	61.98	0	0.00	61.50	8	4,373	0.18%
2023/04/21	4	64.15	0	0.00	63.40	4	4,456	0.09%
2023/04/20	2	66.20	0	0.00	65.30	2	4,421	0.05%
2023/04/13	2	68.60	3.4	68.17	68.00	-1.4	4,291	-0.03%
2023/04/12	0	0.00	3	66.60	67.20	-3	4,224	-0.07%
2023/04/11	0	0.00	1	66.00	66.00	-1	4,390	-0.02%
2023/04/10	3.4	65.82	0	0.00	65.50	3.4	4,493	0.08%
2023/04/07	0	0.00	0.1	67.50	67.70	-0.1	4,516	0.00%
2023/03/31	0	0.00	6	66.68	66.60	-6	4,892	-0.12%
2023/03/29	3	67.00	2	67.20	67.00	1	5,127	0.02%
2023/03/28	0	0.00	5	66.50	65.30	-5	5,124	-0.10%
2023/03/27	5	66.54	5	65.70	66.40	0	5,107	0.00%
2023/03/24	0	0.00	3	65.70	66.10	-3	5,127	-0.06%
2023/03/23	2	64.50	2	65.30	64.30	0	5,119	0.00%
2023/03/22	0	0.00	11	63.95	63.90	-11	5,186	-0.21%
2023/03/15	3	62.93	2	62.50	63.00	1	5,551	0.02%
2023/03/13	8	62.09	5	62.80	63.00	3	5,937	0.05%
2023/03/10	3	64.27	0	0.00	63.70	3	6,053	0.05%
2023/03/07	7	66.49	0	0.00	65.30	7	6,366	0.11%
2023/03/06	3	64.83	7	66.04	66.00	-4	6,677	-0.06%
2023/03/02	0	0.00	5	66.10	66.70	-5	7,639	-0.07%
2023/02/24	3	64.63	0	0.00	64.80	3	8,191	0.04%
2023/02/23	2	66.20	0	0.00	66.00	2	8,396	0.02%
2023/02/22	2	65.60	0	0.00	65.50	2	8,564	0.02%
2023/02/20	5	68.32	29	71.08	67.00	-24	8,670	-0.28%
2023/02/17	4	67.00	3	67.23	66.90	1	8,416	0.01%
2023/02/16	0	0.00	7	67.14	67.10	-7	8,450	-0.08%
2023/02/15	2	65.70	2	66.80	65.90	0	8,608	0.00%
2023/02/14	9	66.20	0	0.00	65.70	9	8,680	0.10%
2023/02/13	15.2	67.33	1	67.70	66.50	14.2	8,683	0.16%
2023/02/10	3	67.00	0	0.00	67.40	3	8,727	0.03%
2023/02/09	5	67.06	5	67.46	66.70	0	8,735	0.00%
2023/02/08	4	69.85	8	69.35	68.60	-4	8,625	-0.05%
2023/02/07	3	66.83	4.3	67.45	67.80	-1.3	8,363	-0.02%
2023/02/06	1	67.20	3	66.93	66.50	-2	8,295	-0.02%
2023/02/03	3	66.37	2	66.65	65.70	1	8,290	0.01%
2023/02/01	1	65.60	0	0.00	65.20	1	8,299	0.01%
2023/01/31	3	65.37	7	65.61	66.30	-4	8,372	-0.05%
2023/01/30	0	0.00	2.2	63.46	63.30	-2.2	8,289	-0.03%
2023/01/17	4	61.95	3	62.77	62.50	1	8,348	0.01%
2023/01/16	3	61.53	37	61.80	62.50	-34	8,342	-0.41%
2023/01/13	3	59.80	1	60.00	60.30	2	8,362	0.02%
2023/01/12	29	60.60	0	0.00	59.80	29	8,420	0.34%
2023/01/11	8	62.65	17	63.08	62.50	-9	8,387	-0.11%
2023/01/10	13	62.02	0	0.00	61.90	13	8,421	0.15%
2023/01/09	0	0.00	13	63.01	63.00	-13	8,502	-0.15%
2023/01/06	4	62.20	4	61.80	61.70	0	8,582	0.00%
2023/01/05	4	61.63	0	0.00	61.30	4	8,711	0.05%
2023/01/04	3	61.77	0	0.00	61.50	3	8,763	0.03%
2022/12/30	7	62.77	5	62.98	62.20	2	9,006	0.02%
2022/12/29	14	62.41	6	62.73	62.40	8	9,230	0.09%
2022/12/28	4	66.55	5	65.98	65.40	-1	9,152	-0.01%
2022/12/27	3	65.40	1	66.30	66.20	2	9,148	0.02%
2022/12/26	6	67.28	5	66.34	66.10	1	9,229	0.01%
2022/12/23	7	66.26	9	66.59	66.80	-2	9,235	-0.02%
2022/12/22	11	66.28	14	65.84	68.30	-3	9,348	-0.03%
2022/12/21	4	62.23	5	62.56	62.10	-1	9,231	-0.01%
2022/12/20	3.3	61.94	0	0.00	61.00	3.3	9,469	0.03%
2022/12/19	4	62.63	3	63.30	63.00	1	9,692	0.01%
2022/12/16	5	63.70	1	62.90	62.50	4	9,929	0.04%
2022/12/15	7.2	64.12	3	63.73	63.80	4.2	10,147	0.04%
2022/12/14	6	63.62	6	65.00	65.60	0	10,264	0.00%
2022/12/13	0.6	66.23	1	64.90	64.70	-0.4	10,296	0.00%
2022/12/12	4	64.60	15	65.23	65.00	-11	10,600	-0.10%
2022/12/09	3	66.20	6	65.80	65.50	-3	10,788	-0.03%
2022/12/08	2	66.60	4	65.65	66.00	-2	11,454	-0.02%
2022/12/07	3.4	65.55	1.5	67.84	66.80	1.9	11,995	0.02%
2022/12/06	3.5	68.57	12	68.21	66.60	-8.5	12,079	-0.07%
2022/12/02	4	70.18	2	70.20	69.80	2	12,648	0.02%
2022/12/01	2.5	69.32	1	69.20	69.40	1.5	12,989	0.01%
2022/11/30	5	68.84	1	68.60	68.40	4	13,427	0.03%
2022/11/29	3	68.67	4.4	68.89	68.40	-1.4	13,697	-0.01%
2022/11/28	17.4	69.66	0	0.00	70.20	17.4	14,043	0.12%
2022/11/25	8	71.75	7.8	70.19	69.20	0.2	14,286	0.00%
2022/11/24	10.8	69.87	8.8	69.20	71.00	2	14,771	0.01%
2022/11/23	3	68.57	5	67.30	69.90	-2	14,700	-0.01%
2022/11/22	1	63.80	0	0.00	63.60	1	15,203	0.01%
2022/11/21	3	64.97	1	67.00	66.60	2	16,043	0.01%
2022/11/18	12	63.83	4	63.30	64.50	8	16,566	0.05%
2022/11/16	0	0.00	1	60.20	60.40	-1	17,948	-0.01%
2022/11/14	2.3	59.02	0	0.00	58.80	2.3	17,951	0.01%
2022/11/11	1	58.70	0	0.00	59.40	1	17,900	0.01%
2022/11/08	1	58.90	1	59.50	57.60	0	17,639	0.00%
2022/11/03	1	56.50	3	56.47	56.70	-2	17,492	-0.01%
2022/11/01	3	55.60	3	56.60	55.50	0	17,427	0.00%
2022/10/31	0	0.00	0.5	54.80	54.20	-0.5	17,375	0.00%
2022/10/28	1	55.00	0	0.00	53.70	1	17,359	0.01%
2022/10/27	3	56.07	4	55.95	56.00	-1	17,309	-0.01%
2022/10/24	1	54.70	0	0.00	54.50	1	17,089	0.01%
2022/10/21	1	55.80	0	0.00	54.60	1	17,105	0.01%
2022/10/20	1	56.90	0	0.00	56.90	1	17,106	0.01%
2022/10/18	1	59.80	0	0.00	58.30	1	17,548	0.01%
2022/10/13	4	61.50	4	59.40	58.50	0	17,399	0.00%
2022/10/11	2	63.05	0	0.00	61.20	2	17,202	0.01%
2022/10/07	2	65.70	2	65.10	64.50	0	17,091	0.00%
2022/10/06	0	0.00	2	65.60	65.70	-2	16,958	-0.01%
2022/10/05	7	63.54	0	0.00	64.00	7	16,676	0.04%
2022/10/04	2	64.10	0	0.00	63.20	2	16,576	0.01%
2022/10/03	7	64.54	4	64.20	62.20	3	16,489	0.02%
2022/09/30	4	64.93	4	65.40	66.30	0	16,331	0.00%
2022/09/29	4	66.18	5	67.48	67.40	-1	16,183	-0.01%
2022/09/28	6	65.43	5	65.64	63.50	1	15,839	0.01%
2022/09/27	2	67.95	3	65.97	67.90	-1	15,761	-0.01%
2022/09/26	10	69.51	11	68.72	66.10	-1	15,554	-0.01%
2022/09/23	5	71.82	3	73.00	71.70	2	15,327	0.01%
2022/09/22	2	72.60	3	72.03	71.70	-1	15,214	-0.01%
2022/09/21	2	71.25	0	0.00	71.30	2	15,041	0.01%
2022/09/20	0	0.00	5	72.64	72.00	-5	15,145	-0.03%
2022/09/19	1	73.30	10	72.61	73.00	-9	15,289	-0.06%
2022/09/16	4	75.78	2	75.15	75.00	2	15,257	0.01%
2022/09/15	5	77.96	0	0.00	75.50	5	15,079	0.03%
2022/09/14	4.1	77.65	5.1	79.21	79.00	-1	14,425	-0.01%
2022/09/13	7	78.80	8	78.41	77.90	-1	13,928	-0.01%
2022/09/12	7	78.76	7.3	78.31	79.30	-0.3	13,768	0.00%
2022/09/08	10	76.37	8	77.29	78.00	2	13,355	0.01%
2022/09/07	5	73.90	3	75.70	76.60	2	13,042	0.02%
2022/09/06	14	73.66	16.7	72.86	74.00	-2.7	12,614	-0.02%
2022/09/05	3	78.63	2.1	76.65	74.50	0.9	12,050	0.01%
2022/09/02	2	77.90	2	77.80	78.20	0	11,715	0.00%
2022/09/01	5	77.60	2.4	78.26	78.40	2.6	11,186	0.02%
2022/08/31	6.2	79.19	8.3	78.62	78.30	-2	10,653	-0.02%
2022/08/30	2	74.50	5	73.82	75.00	-3	9,644	-0.03%
2022/08/29	5	75.76	4.1	74.52	73.50	0.9	9,178	0.01%
2022/08/26	18	74.97	27.4	73.35	75.30	-9.4	8,278	-0.11%
2022/08/25	11	69.79	12.3	70.16	70.30	-1.3	7,230	-0.02%
2022/08/24	38.3	70.57	27.5	71.21	69.70	10.8	6,446	0.17%
2022/08/23	0	0.00	2	67.20	67.20	-2	4,992	-0.04%
2022/08/19	1	55.60	21	54.86	55.60	-20	4,735	-0.42%
2022/08/16	1	54.10	2	53.60	53.60	-1	4,636	-0.02%
2022/08/15	7	52.69	0.2	53.20	53.40	6.8	4,607	0.15%
2022/08/12	0	0.00	1	53.60	53.20	-1	4,586	-0.02%
2022/08/11	4	53.20	0	0.00	53.00	4	4,552	0.09%
2022/08/10	4	53.10	0	0.00	53.00	4	4,541	0.09%
2022/08/09	1	53.70	0	0.00	53.60	1	4,514	0.02%
2022/08/08	5.2	53.99	2	54.00	54.00	3.2	4,511	0.07%
2022/08/04	1	54.30	0	0.00	54.90	1	4,509	0.02%
2022/08/03	1	55.60	0	0.00	55.30	1	4,493	0.02%
2022/08/02	3	56.43	1	57.50	56.20	2	4,480	0.04%
2022/08/01	0.2	57.80	0	0.00	57.30	0.2	4,439	0.00%
2022/07/29	3.6	58.61	1	59.10	58.40	2.6	4,418	0.06%
2022/07/28	4	58.45	1	59.10	58.50	3	4,376	0.07%
2022/07/27	1	57.30	3	58.00	57.90	-2	4,327	-0.05%
2022/07/26	4	58.25	4	57.70	58.50	0	4,336	0.00%
2022/07/25	3	61.73	12	60.64	58.90	-9	4,056	-0.22%
2022/07/22	0	0.00	10	56.72	57.30	-10	3,749	-0.27%
2022/07/21	1	54.80	2	55.85	56.00	-1	3,712	-0.03%
2022/07/15	0	0.00	1	55.00	55.00	-1	4,079	-0.02%
2022/07/13	10	53.70	0	0.00	54.00	10	4,057	0.25%
2022/07/07	0	0.00	1.3	52.83	54.00	-1.3	4,027	-0.03%
2022/07/06	2	55.00	0	0.00	53.70	2	4,008	0.05%
2022/07/05	3	55.23	3	55.17	55.50	0	3,938	0.00%
2022/07/04	3	51.93	0	0.00	51.90	3	3,832	0.08%
2022/07/01	4	55.68	2	55.60	54.70	2	3,777	0.05%
2022/06/30	2	57.55	3	55.37	56.20	-1	3,724	-0.03%
2022/06/29	4	58.28	0	0.00	59.40	4	3,576	0.11%
2022/06/28	5	59.52	1	62.80	57.80	4	3,554	0.11%
2022/06/27	5	63.58	2	66.25	63.90	3	3,323	0.09%
2022/06/24	6	64.40	11.1	64.40	67.10	-5.1	3,158	-0.16%
2022/06/23	1	61.10	0	0.00	61.00	1	2,849	0.04%
2022/06/22	4	61.88	4	61.90	61.00	0	2,818	0.00%
2022/06/21	0	0.00	3	61.63	62.00	-3	2,736	-0.11%
2022/06/20	1	61.50	4	60.65	59.40	-3	2,636	-0.11%
2022/06/17	1	59.30	3.1	61.06	61.00	-2.1	2,541	-0.08%
2022/06/16	2	60.80	6	61.57	60.60	-4	2,476	-0.16%
2022/06/15	0	0.00	17	58.62	57.90	-17	2,397	-0.71%
2022/06/14	1	54.90	0	0.00	55.90	1	2,376	0.04%
2022/06/13	6	56.55	0	0.00	56.10	6	2,385	0.25%
2022/06/09	0	0.00	4	58.10	58.30	-4	2,395	-0.17%
2022/06/07	3	56.73	0	0.00	56.70	3	2,366	0.13%
2022/06/06	2	57.30	0	0.00	57.20	2	2,377	0.08%
2022/06/01	1	58.60	0	0.00	57.90	1	2,439	0.04%
2022/05/31	0	0.00	3.5	58.43	58.80	-3.5	2,451	-0.14%
2022/05/27	0	0.00	1	57.50	57.80	-1	2,451	-0.04%
2022/05/26	0	0.00	2	57.65	57.20	-2	2,463	-0.08%
2022/05/18	1	57.60	0	0.00	57.50	1	2,661	0.04%
2022/05/17	2	57.00	0	0.00	56.70	2	2,694	0.07%
2022/05/13	1	56.70	0	0.00	56.60	1	2,821	0.04%
2022/05/10	2	55.00	1	56.20	55.50	1	2,806	0.04%
2022/05/09	12	56.80	0	0.00	56.50	12	2,806	0.43%
2022/05/06	0	0.00	2	58.00	58.10	-2	2,827	-0.07%
2022/05/05	1	59.50	0	0.00	58.60	1	2,840	0.04%
2022/05/04	0	0.00	2	58.60	58.00	-2	2,863	-0.07%
2022/05/03	1.3	60.45	10	60.50	58.60	-8.7	2,873	-0.30%
2022/04/29	1	58.00	0	0.00	57.90	1	2,799	0.04%
2022/04/28	11	58.25	0.3	58.00	58.00	10.7	2,807	0.38%
2022/04/26	2	59.25	0	0.00	58.70	2	2,776	0.07%
2022/04/25	1	59.70	0	0.00	60.10	1	2,744	0.04%
2022/04/22	2.1	65.15	4.3	64.11	62.30	-2.2	2,672	-0.08%
2022/04/21	3	62.47	6.1	62.08	64.20	-3.1	2,396	-0.13%
2022/04/20	1	58.60	0	0.00	58.40	1	2,315	0.04%
2022/04/18	1	60.10	0	0.00	59.50	1	2,313	0.04%
2022/04/15	1	58.60	0	0.00	59.40	1	2,300	0.04%
2022/04/13	2.6	58.80	1	58.80	58.80	1.6	2,362	0.07%
2022/04/07	1	60.30	0	0.00	60.20	1	2,459	0.04%
2022/04/06	1	61.20	0	0.00	61.20	1	2,471	0.04%
2022/03/31	1	63.20	0	0.00	61.10	1	2,505	0.04%
2022/03/29	0	0.00	1	65.00	66.50	-1	2,456	-0.04%
2022/03/28	0	64.20	0	0.00	63.60	0	2,352	0.00%
2022/03/24	3	63.90	3	64.20	64.20	0	2,380	0.00%
2022/03/22	0	0.00	1	64.20	64.50	-1	2,494	-0.04%
2022/03/21	1	63.00	1	64.60	63.40	0	2,501	0.00%
2022/03/18	1	62.90	4	61.78	63.20	-3	2,575	-0.12%
2022/03/17	0	0.00	9	59.14	60.10	-9	2,561	-0.35%
2022/03/16	1	55.50	0	0.00	55.80	1	2,614	0.04%
2022/03/15	5	55.70	3	56.10	55.10	2	2,665	0.08%
2022/03/14	1	57.40	0	0.00	57.40	1	2,792	0.04%
2022/03/11	4	57.60	0	0.00	57.80	4	2,831	0.14%
2022/03/10	1	58.80	2	59.15	58.90	-1	2,910	-0.03%
2022/03/08	1	57.80	0	0.00	57.10	1	2,985	0.03%
2022/03/07	5	59.10	7	59.79	59.00	-2	3,005	-0.07%
2022/03/04	1	62.00	0	0.00	61.90	1	3,078	0.03%
2022/03/02	0	0.00	3	62.60	63.20	-3	3,574	-0.08%
2022/02/24	1	63.90	0	0.00	62.00	1	4,497	0.02%
2022/02/16	0	0.00	7.5	65.67	66.70	-7.5	4,846	-0.16%
2022/02/15	0	0.00	1.4	64.00	63.50	-1.4	4,766	-0.03%
2022/01/17	1	62.70	0	0.00	63.40	1	5,950	0.02%
2022/01/14	5	62.70	1	62.20	62.20	4	5,988	0.07%
2022/01/13	0	0.00	0.5	64.50	64.40	-0.5	6,069	-0.01%
2022/01/11	3	63.80	0	0.00	63.80	3	6,317	0.05%
2022/01/07	0	0.00	5	63.30	64.10	-5	6,517	-0.08%
2022/01/03	2	66.55	0	0.00	66.70	2	6,626	0.03%
2021/12/28	2	68.35	0	0.00	69.00	2	6,531	0.03%
2021/12/27	1	69.30	0.3	68.30	67.70	0.7	6,511	0.01%
2021/12/24	0	0.00	1	70.40	69.70	-1	6,496	-0.02%
2021/12/20	0	0.00	4	68.38	67.50	-4	6,401	-0.06%
2021/12/15	0	0.00	4	68.40	68.60	-4	6,313	-0.06%
2021/12/14	2	66.60	0	0.00	67.10	2	6,273	0.03%
2021/12/13	1	69.70	0	0.00	69.70	1	6,165	0.02%
2021/12/10	0	0.00	3.1	70.23	70.80	-3.1	6,084	-0.05%
2021/12/09	0.5	70.00	0	0.00	68.50	0.5	5,997	0.01%
2021/12/08	1	69.40	7	70.36	69.40	-6	5,971	-0.10%
2021/12/03	0	0.00	1	65.10	64.80	-1	5,677	-0.02%
2021/12/02	1	64.10	1	65.00	63.50	0	5,634	0.00%
2021/12/01	1	64.10	0	0.00	63.90	1	5,592	0.02%
2021/11/30	0	0.00	2	64.35	65.00	-2	5,538	-0.04%
2021/11/29	8	64.14	6	63.78	63.00	2	5,439	0.04%
2021/11/26	6	71.15	1	71.50	70.00	5	5,179	0.10%
2021/11/25	40	72.59	33	67.87	69.30	7	4,926	0.14%
2021/11/24	0	0.00	19.8	69.20	71.30	-19.8	4,472	-0.44%
2021/11/23	1	66.20	1	68.50	64.90	0	4,251	0.00%
2021/11/22	4	65.45	4.5	66.30	66.20	-0.5	4,111	-0.01%
2021/11/18	3	63.90	16	63.65	63.90	-13	3,809	-0.34%
2021/11/17	0	0.00	0.1	58.30	58.30	-0.1	3,593	0.00%
2021/11/16	0.2	58.00	0	0.00	57.80	0.2	3,587	0.01%
2021/11/15	1	58.50	0	0.00	58.10	1	3,579	0.03%
2021/11/12	1	58.30	1	59.30	58.70	0	3,574	0.00%
2021/11/09	0	0.00	1	59.00	58.90	-1	3,510	-0.03%
2021/11/03	3.5	60.72	1	61.40	59.20	2.5	3,440	0.07%
2021/11/01	1	62.20	0	0.00	61.50	1	3,247	0.03%
2021/10/29	4	64.93	4.3	65.83	63.30	-0.3	3,103	-0.01%
2021/10/28	0	0.00	2.3	62.61	64.00	-2.3	2,621	-0.09%
2021/10/27	4	59.78	3	59.90	58.20	1	2,493	0.04%
2021/10/26	0.1	61.70	0	0.00	61.00	0.1	2,437	0.01%
2021/10/21	0.3	60.30	2	61.20	60.90	-1.7	2,293	-0.07%
2021/10/20	3	60.83	1	59.70	60.40	2	2,166	0.09%
2021/10/18	7	60.31	9.1	58.48	59.00	-2.1	1,915	-0.11%
2021/10/15	0	0.00	3	56.63	56.60	-3	1,779	-0.17%
2021/10/14	3	53.90	34	54.91	55.10	-31	1,753	-1.77%
2021/10/08	1	52.00	0	0.00	51.60	1	1,546	0.06%
2021/10/04	0.2	52.80	0	0.00	52.20	0.2	1,630	0.01%
2021/09/28	2	54.40	0	0.00	54.50	2	1,684	0.12%
2021/09/27	0	0.00	16	59.38	59.60	-16	1,688	-0.95%
2021/09/23	2	58.70	2	59.80	58.30	0	1,736	0.00%
2021/09/17	4	58.15	0	0.00	57.00	4	1,724	0.23%
2021/09/16	0	0.00	6	58.70	58.30	-6	1,720	-0.35%
2021/09/14	5	57.70	0	0.00	57.30	5	1,713	0.29%
2021/09/13	0	0.00	12	58.79	58.70	-12	1,711	-0.70%
2021/09/07	2	56.80	0	0.00	56.40	2	1,729	0.12%
2021/09/06	1	57.50	1	56.90	56.70	0	1,758	0.00%
2021/09/03	0	0.00	10	56.40	56.10	-10	1,881	-0.53%
2021/08/31	5	54.70	0	0.00	54.70	5	2,215	0.23%
2021/08/30	5	55.30	0	0.00	55.10	5	2,242	0.22%
2021/08/27	3	57.47	0	0.00	55.80	3	2,323	0.13%
2021/08/26	0	0.00	11	56.59	58.30	-11	2,243	-0.49%
2021/08/24	0	0.00	1	52.21	53.00	-1	2,236	-0.05%
2021/08/19	1	52.70	0	0.00	52.00	1	2,318	0.04%
2021/08/18	3	53.20	2	53.90	53.80	1	2,362	0.04%
2021/08/16	2	54.30	1	54.10	54.00	1	2,384	0.04%
2021/08/11	2	54.80	0	0.00	54.60	2	2,452	0.08%
2021/08/10	2	55.60	0	0.00	55.50	2	2,511	0.08%
2021/08/09	6	56.82	0	0.00	56.30	6	2,641	0.23%
2021/08/06	7	58.29	0	0.00	58.00	7	2,704	0.26%
2021/08/05	10	58.60	10.2	59.59	58.40	-0.2	2,862	-0.01%
2021/08/04	0	0.00	7	58.44	58.20	-7	3,099	-0.23%
2021/08/03	2	58.40	1	58.30	58.30	1	3,167	0.03%
2021/08/02	1	57.50	0	0.00	57.50	1	3,214	0.03%
2021/07/30	0	0.00	4	56.70	57.30	-4	3,286	-0.12%
2021/07/28	0	0.00	4	54.80	55.20	-4	3,250	-0.12%
2021/07/21	15	57.80	0	0.00	57.00	15	3,631	0.41%
2021/07/20	11	59.15	8	60.45	58.00	3	3,641	0.08%
2021/07/13	3	58.50	0	0.00	58.30	3	3,696	0.08%
2021/07/12	1	58.00	3	59.90	60.10	-2	3,693	-0.05%
2021/07/09	0	0.00	1	58.70	58.00	-1	3,666	-0.03%
2021/07/08	1	58.40	0	0.00	58.00	1	3,701	0.03%
2021/07/07	2	58.50	0	0.00	58.10	2	3,727	0.05%
2021/07/06	4	59.45	1	59.50	58.80	3	3,746	0.08%
2021/07/05	11	60.58	0	0.00	59.90	11	3,774	0.29%
2021/07/02	10	60.15	0	0.00	60.30	10	3,778	0.26%
2021/07/01	1	61.80	5	62.20	60.40	-4	3,785	-0.11%
2021/06/30	5	59.90	8	61.18	61.50	-3	3,783	-0.08%
2021/06/28	0	0.00	6	61.72	61.20	-6	3,809	-0.16%
2021/06/22	3	59.20	0	0.00	59.40	3	4,155	0.07%
2021/06/21	5.3	60.07	0	0.00	59.70	5.3	4,258	0.12%
2021/06/18	1	61.60	1	62.20	61.50	0	4,316	0.00%
2021/06/15	2	60.30	0	0.00	61.30	2	4,414	0.05%
2021/06/11	8	62.96	3	63.47	61.70	5	4,422	0.11%
2021/06/10	0	0.00	13	63.32	65.20	-13	4,338	-0.30%
2021/06/09	1	61.30	6	62.33	61.30	-5	4,292	-0.12%
2021/06/07	6	59.25	0	0.00	58.80	6	4,292	0.14%
2021/06/04	1	59.00	6	59.23	59.00	-5	4,314	-0.12%
2021/06/03	0	0.00	0.2	56.90	57.20	-0.2	4,297	0.00%
2021/06/01	0	0.00	2	56.55	57.10	-2	4,669	-0.04%
2021/05/31	1	56.10	0	0.00	55.90	1	4,739	0.02%
2021/05/28	1	56.40	1	56.60	56.70	0	4,933	0.00%
2021/05/27	5	59.00	0	0.00	56.70	5	5,072	0.10%
2021/05/26	0	0.00	6	57.90	58.00	-6	5,281	-0.11%
2021/05/25	0	0.00	0.1	56.10	56.00	-0.1	5,932	0.00%
2021/05/19	1	56.70	6	56.50	56.30	-5	7,104	-0.07%
2021/05/18	5	56.70	0	0.00	56.80	5	7,124	0.07%
2021/05/17	2	56.50	0	0.00	55.10	2	7,179	0.03%
2021/05/14	2	61.75	7	61.41	61.00	-5	7,191	-0.07%
2021/05/13	11	62.85	9	62.72	62.00	2	7,125	0.03%
2021/05/12	10	62.87	21	66.61	61.60	-11	7,022	-0.16%
2021/05/11	9	63.10	3	65.03	62.20	6	6,779	0.09%
2021/05/10	2	64.30	4	65.25	63.80	-2	6,730	-0.03%
2021/05/07	0	0.00	3	63.23	64.80	-3	6,707	-0.04%
2021/05/06	1	60.10	0	0.00	60.10	1	6,690	0.01%
2021/05/05	0	0.00	3	61.63	61.50	-3	6,721	-0.04%
2021/05/04	2	63.25	1	61.30	61.80	1	6,735	0.01%
2021/05/03	7	65.94	13	67.79	65.10	-6	6,708	-0.09%
2021/04/29	2	64.75	5	66.16	65.00	-3	6,634	-0.05%
2021/04/28	12	65.59	6	63.85	63.70	6	6,579	0.09%
2021/04/27	0	0.00	2	64.90	64.90	-2	6,491	-0.03%
2021/04/26	4.2	59.75	0	0.00	59.00	4.2	6,475	0.06%
2021/04/23	2	59.95	0	0.00	60.00	2	6,537	0.03%
2021/04/22	3	62.03	3	62.40	61.00	0	6,591	0.00%
2021/04/21	1	64.80	0	0.00	63.60	1	6,617	0.02%
2021/04/20	2	63.05	0	0.00	63.10	2	6,635	0.03%
2021/04/19	5	63.32	0	0.00	63.00	5	6,668	0.07%
2021/04/16	3	64.60	1	65.30	64.60	2	6,663	0.03%
2021/04/14	8	64.98	0	0.00	64.80	8	6,665	0.12%
2021/04/13	6	67.97	0	0.00	67.00	6	6,646	0.09%
2021/04/12	4	68.00	2	68.75	68.30	2	6,637	0.03%
2021/04/09	3	68.00	4	67.85	67.60	-1	6,640	-0.02%
2021/04/08	1	66.60	1	66.90	66.90	0	6,677	0.00%
2021/04/07	1	68.10	4	67.90	67.30	-3	6,690	-0.04%
2021/04/06	4	67.65	0	0.00	67.70	4	6,743	0.06%
2021/04/01	1	69.00	0	0.00	68.80	1	6,775	0.01%
2021/03/31	1	69.10	0	0.00	68.60	1	6,770	0.01%
2021/03/30	1	70.00	1	70.70	69.70	0	6,740	0.00%
2021/03/29	10	71.59	11	71.70	70.50	-1	6,726	-0.01%
2021/03/26	1	67.50	0	0.00	67.40	1	6,538	0.02%
2021/03/24	2	69.05	3	69.97	68.00	-1	6,543	-0.02%
2021/03/23	4	68.15	1	68.50	67.00	3	6,627	0.05%
2021/03/22	2	66.35	0	0.00	66.50	2	6,765	0.03%
2021/03/19	3	68.43	0	0.00	67.90	3	6,757	0.04%
2021/03/18	2	70.15	2	70.20	69.40	0	6,861	0.00%
2021/03/16	1	70.50	0	0.00	70.00	1	6,999	0.01%
2021/03/15	2	72.50	1	72.20	70.30	1	6,972	0.01%
2021/03/12	1	69.70	1	70.70	69.70	0	6,925	0.00%
2021/03/11	2	69.95	0	0.00	69.80	2	6,910	0.03%
2021/03/10	1	70.40	2	69.70	68.60	-1	6,834	-0.01%
2021/03/09	3	69.80	2	69.00	68.70	1	6,805	0.01%
2021/03/08	6	69.22	0	0.00	69.60	6	6,767	0.09%
2021/03/05	5	72.30	9	71.57	71.20	-4	6,717	-0.06%
2021/03/04	1	70.70	3	71.23	69.50	-2	6,556	-0.03%
2021/03/03	9	71.82	19	71.45	70.70	-10	6,510	-0.15%
2021/03/02	2	69.00	0	0.00	68.50	2	6,312	0.03%
2021/02/26	5	74.82	3	72.63	72.30	2	6,183	0.03%
2021/02/25	32	79.50	21	81.22	73.50	11	5,946	0.18%
2021/02/24	6	70.48	22.5	74.76	75.00	-16.5	5,262	-0.31%
2021/02/23	12	71.97	11	72.01	68.20	1	4,942	0.02%
2021/02/22	3	68.63	2	69.90	69.90	1	4,372	0.02%
2021/02/19	5	60.66	8	60.93	63.60	-3	4,321	-0.07%
2021/02/17	9	59.59	3	57.70	57.50	6	4,151	0.14%
2021/02/05	6	58.53	46	58.59	60.70	-40	4,074	-0.98%
2021/02/04	1	55.70	0	0.00	55.20	1	3,987	0.03%
2021/02/03	32	56.91	0	0.00	55.40	32	4,012	0.80%
2021/01/29	2	55.60	0	0.00	55.70	2	4,022	0.05%
2021/01/28	0	0.00	4	54.43	57.00	-4	4,039	-0.10%
2021/01/27	1	55.20	2	55.10	55.10	-1	4,060	-0.02%
2021/01/26	1	57.60	0	0.00	55.60	1	4,046	0.02%
2021/01/25	1	58.40	0	0.00	57.60	1	4,041	0.02%
2021/01/22	1	58.10	0	0.00	57.50	1	4,043	0.02%
2021/01/21	1	58.80	0	0.00	58.50	1	4,064	0.02%
2021/01/20	0	0.00	1	60.10	58.50	-1	4,191	-0.02%
2021/01/19	0	0.00	3	59.80	59.00	-3	4,206	-0.07%
2021/01/18	3	60.23	4	60.25	59.50	-1	4,292	-0.02%
2021/01/15	5	59.74	0	0.00	58.30	5	4,242	0.12%
2021/01/14	1	58.40	0	0.00	58.20	1	4,190	0.02%
2021/01/13	3	60.27	5	59.54	59.60	-2	4,159	-0.05%
2021/01/12	2	61.20	2	61.80	60.40	0	4,167	0.00%
2021/01/11	0	0.00	2	60.50	60.40	-2	4,123	-0.05%
2021/01/08	0	0.00	20	61.80	61.70	-20	4,117	-0.49%
2021/01/06	2	63.65	2	63.60	62.50	0	4,144	0.00%
2021/01/05	1	64.70	4	64.90	64.50	-3	4,131	-0.07%
2021/01/04	5	65.52	1	65.40	65.10	4	4,120	0.10%
2020/12/31	23	68.07	1	69.00	68.00	22	4,093	0.54%
2020/12/30	1	67.50	1	68.20	68.00	0	4,020	0.00%
2020/12/29	5	68.16	28	68.53	67.50	-23	4,001	-0.57%
2020/12/28	19	66.51	3	67.00	67.10	16	3,951	0.40%
2020/12/25	1	65.20	23	66.46	65.00	-22	3,926	-0.56%
2020/12/24	20	65.00	0	0.00	64.60	20	3,975	0.50%
2020/12/23	9	68.01	7	66.16	65.70	2	4,092	0.05%
2020/12/22	2	66.70	37	65.28	67.20	-35	4,277	-0.82%
2020/12/21	6.2	66.60	3	64.80	64.40	3.2	4,352	0.07%
2020/12/18	38	66.80	37.3	67.49	66.10	0.7	4,379	0.02%
2020/12/17	40	68.53	3	70.80	66.50	37	4,481	0.83%
2020/12/16	5	67.94	2.2	67.27	68.70	2.8	4,520	0.06%
2020/12/15	2	63.85	0	0.00	63.10	2	4,462	0.04%
2020/12/14	2	67.40	8	68.73	67.00	-6	4,441	-0.14%
2020/12/11	4	61.80	4.2	63.68	64.40	-0.2	4,329	0.00%
2020/12/10	6	59.82	5	59.94	58.60	1	4,297	0.02%
2020/12/08	2	64.30	0	0.00	63.10	2	4,249	0.05%
2020/12/07	4	67.63	1	68.20	66.80	3	4,188	0.07%
2020/12/03	0	0.00	2.5	69.36	68.90	-2.5	4,338	-0.06%
2020/12/02	2	70.10	0	0.00	69.80	2	4,429	0.05%
2020/12/01	3	73.20	1	72.80	71.40	2	4,455	0.04%
2020/11/27	0	0.00	1	70.50	70.50	-1	4,395	-0.02%
2020/11/26	1	68.20	1	68.30	68.30	0	4,415	0.00%
2020/11/23	1	70.10	0	0.00	69.80	1	4,558	0.02%
2020/11/19	3	70.90	10	71.60	70.60	-7	4,729	-0.15%
2020/11/18	1	72.50	0	0.00	71.70	1	4,788	0.02%
2020/11/17	10	70.85	2	69.90	70.50	8	4,781	0.17%
2020/11/12	3	67.80	1	67.20	67.20	2	4,766	0.04%
2020/11/11	1	70.80	4	69.93	70.20	-3	4,713	-0.06%
2020/11/09	0	0.00	3	71.93	71.50	-3	4,680	-0.06%
2020/11/05	1	73.30	0	0.00	72.00	1	4,700	0.02%
2020/11/04	1	71.40	8	69.59	71.90	-7	4,685	-0.15%
2020/11/03	9	71.94	0	0.00	71.50	9	4,760	0.19%
2020/10/30	0	0.00	3	71.77	72.30	-3	5,295	-0.06%
2020/10/29	2	73.25	1	73.50	73.60	1	5,566	0.02%
2020/10/28	3	74.63	0	0.00	73.30	3	5,642	0.05%
2020/10/27	1	74.20	0	0.00	73.80	1	5,492	0.02%
2020/10/26	2	74.80	3	76.23	73.90	-1	5,455	-0.02%
2020/10/22	6	79.65	0	0.00	78.00	6	5,513	0.11%
2020/10/20	0	0.00	4	82.10	81.30	-4	5,594	-0.07%
2020/10/19	0	0.00	1	80.40	80.50	-1	5,741	-0.02%
2020/10/16	4	80.58	0	0.00	80.00	4	5,794	0.07%
2020/10/15	0	0.00	2	79.00	78.50	-2	5,974	-0.03%
2020/10/07	1	83.00	0	0.00	82.10	1	6,126	0.02%
2020/10/06	2	83.30	0	0.00	82.60	2	6,154	0.03%
2020/10/05	0	0.00	13	83.54	83.20	-13	6,329	-0.21%
2020/09/29	2	85.70	4	84.08	83.10	-2	6,250	-0.03%
2020/09/28	12	89.00	2	88.10	86.60	10	6,179	0.16%
2020/09/25	4	89.38	6	89.03	89.80	-2	6,085	-0.03%
2020/09/24	4	84.88	2	87.10	87.00	2	5,943	0.03%
2020/09/23	2	83.20	3	83.23	82.10	-1	5,835	-0.02%
2020/09/22	4	84.08	2	83.55	82.00	2	5,850	0.03%
2020/09/21	5	87.84	7	87.51	87.60	-2	5,772	-0.03%
2020/09/18	1	81.10	2	78.85	84.30	-1	5,617	-0.02%
2020/09/16	1	78.00	4	77.10	76.20	-3	5,639	-0.05%
2020/09/15	4	75.70	2	74.50	77.90	2	5,859	0.03%
2020/09/11	0	0.00	2	72.60	72.50	-2	6,448	-0.03%
2020/09/10	1	75.50	0	0.00	74.20	1	6,403	0.02%
2020/09/09	7	76.79	1	78.80	76.20	6	6,357	0.09%
2020/09/08	4	73.75	8	74.51	79.50	-4	6,465	-0.06%
2020/09/07	4	77.00	8	77.01	73.70	-4	6,794	-0.06%
2020/09/03	1	81.10	3	81.70	81.10	-2	7,026	-0.03%
2020/09/02	1	84.20	4	84.10	83.20	-3	7,141	-0.04%
2020/09/01	5	82.76	2	82.65	82.40	3	7,202	0.04%
2020/08/31	4	86.00	2	86.70	84.80	2	7,385	0.03%
2020/08/28	2	86.65	1	86.80	85.90	1	7,430	0.01%
2020/08/27	5	87.39	1	87.10	86.00	4	7,414	0.05%
2020/08/26	1	90.70	5	89.46	90.00	-4	7,324	-0.05%
2020/08/25	1	84.00	2	84.50	84.00	-1	7,237	-0.01%
2020/08/24	6	89.42	1	87.90	87.50	5	7,179	0.07%
2020/08/21	2	82.00	0.4	90.00	88.10	1.6	7,111	0.02%
2020/08/20	1	85.50	0	0.00	85.50	1	7,105	0.01%
2020/08/18	0	0.00	1	90.50	92.00	-1	7,195	-0.01%
2020/08/14	0	0.00	1	84.90	86.30	-1	7,602	-0.01%
2020/08/13	1	82.00	2	83.50	84.00	-1	7,629	-0.01%
2020/08/12	0	0.00	3	90.43	89.90	-3	7,628	-0.04%
2020/08/11	1	86.00	1	83.80	83.00	0	7,683	0.00%
2020/08/10	2	88.20	4	86.35	89.40	-2	7,876	-0.03%
2020/08/07	2	88.35	0	0.00	88.40	2	7,921	0.03%
2020/08/06	13.5	93.91	9	94.39	88.90	4.5	7,784	0.06%
2020/08/05	20	93.64	7	95.63	97.30	13	7,510	0.17%
2020/08/04	6.5	86.27	1	81.00	88.70	5.5	7,303	0.08%
2020/08/03	4	76.35	0	0.00	80.70	4	7,057	0.06%
2020/07/31	1	73.40	0	0.00	73.40	1	7,025	0.01%
2020/07/29	3	59.70	33	60.00	60.80	-30	7,196	-0.42%
2020/07/28	2	63.70	0	0.00	63.70	2	7,102	0.03%
2020/07/27	0	0.00	7	70.70	70.70	-7	7,029	-0.10%
2020/07/23	6	83.58	1	83.70	83.50	5	6,935	0.07%
2020/07/22	1	76.20	1	76.20	76.20	0	6,797	0.00%
2020/07/21	0	0.00	5	69.30	69.30	-5	6,840	-0.07%
2020/07/17	6	85.50	0	0.00	85.50	6	6,832	0.09%
2020/07/16	5	106.50	1	106.50	95.00	4	7,106	0.06%
2020/07/14	0	0.00	2	117.00	117.00	-2	6,897	-0.03%
2020/07/10	3	154.67	1	159.50	144.00	2	6,869	0.03%
2020/07/07	0	0.00	1	120.00	120.00	-1	6,671	-0.01%
2020/07/06	0	0.00	2	109.50	109.50	-2	6,653	-0.03%
2020/07/03	0	0.00	1.1	99.70	99.70	-1.1	6,600	-0.02%
2020/07/02	2	87.40	0	0.00	90.70	2	6,491	0.03%
2020/07/01	1	77.40	1	82.50	82.50	0	6,443	0.00%
2020/06/29	0	0.00	1	64.80	69.00	-1	6,295	-0.02%
2020/06/24	0	0.00	2.5	62.15	62.80	-2.5	6,200	-0.04%
2020/06/23	3	59.33	3	58.38	60.50	0	6,119	0.00%
2020/06/22	1	63.40	1	63.40	63.40	0	5,992	0.00%
2020/06/19	9	57.58	6	57.58	57.70	3	5,721	0.05%
2020/06/16	0	0.00	0	43.45	43.45	0	5,058	0.00%
2020/06/12	7	37.69	12	36.70	39.50	-5	5,061	-0.10%
2020/06/11	27	44.53	14	44.81	40.00	13	4,892	0.27%
2020/06/10	9	41.52	15	43.41	43.45	-6	4,432	-0.14%
2020/06/09	0	0.00	12	39.29	39.50	-12	4,238	-0.28%
2020/06/08	6	38.05	5.5	38.40	39.35	0.5	4,075	0.01%
2020/06/05	0	0.00	2.8	36.61	36.95	-2.8	3,890	-0.07%
2020/06/04	18	36.30	8	36.54	36.45	10	3,811	0.26%
2020/06/03	0	0.00	5	33.40	35.20	-5	3,625	-0.14%
2020/06/02	0	0.00	3	31.90	32.00	-3	3,549	-0.08%
2020/06/01	6	31.28	2.2	31.20	31.55	3.8	3,507	0.11%
2020/05/26	4	29.75	10	30.31	29.50	-6	3,390	-0.18%
2020/05/25	2	30.30	10	30.93	31.50	-8	3,372	-0.24%
2020/05/22	0	0.00	6	31.13	31.50	-6	3,336	-0.18%
2020/05/20	58	34.72	20	33.53	33.60	38	3,205	1.19%
2020/05/19	5	32.20	7	32.20	32.20	-2	2,740	-0.07%
2020/05/18	14	29.30	0.1	29.30	29.30	13.9	2,687	0.52%
2020/05/15	14	26.42	2	26.65	26.65	12	2,638	0.45%
2020/05/14	8	24.01	23	24.16	24.25	-15	2,507	-0.60%
2020/05/13	12	21.90	4	21.90	22.05	8	2,282	0.35%
2020/05/11	2	20.23	0	0.00	20.20	2	2,204	0.09%
2020/05/08	0	0.00	1	22.50	21.15	-1	2,175	-0.05%
2020/05/07	0	0.00	2	21.95	22.10	-2	2,105	-0.10%
2020/05/06	20	22.75	1	22.00	22.00	19	2,043	0.93%
2020/05/05	5	22.08	0	0.00	22.25	5	1,938	0.26%
2020/05/04	3	21.15	1	20.70	21.35	2	1,830	0.11%
2020/04/30	0	0.00	3	19.60	19.45	-3	1,738	-0.17%
2020/04/28	0	0.00	2	18.65	18.60	-2	1,690	-0.12%
2020/04/27	0	0.00	1	18.80	18.90	-1	1,676	-0.06%
2020/04/23	0	0.00	1	17.80	19.50	-1	1,568	-0.06%
2020/04/22	0	0.00	13	18.42	18.05	-13	1,451	-0.90%
2020/04/21	7	19.49	0	0.00	19.35	7	1,382	0.51%
2020/04/20	3	19.95	5	20.01	20.10	-2	1,250	-0.16%
2020/04/17	0	0.00	1	18.30	18.30	-1	943	-0.11%
2020/04/15	0	0.00	1	15.15	15.15	-1	925	-0.11%
2020/04/14	0	0.00	1	13.80	13.80	-1	915	-0.11%
2020/04/13	0	0.00	1	13.45	13.40	-1	908	-0.11%
2020/04/10	0	0.00	1	13.10	13.00	-1	899	-0.11%
2020/04/09	2	12.93	0	0.00	13.20	2	902	0.22%
2020/04/08	1	13.10	0	0.00	13.10	1	899	0.11%
2020/03/27	1	12.75	0	0.00	12.55	1	892	0.11%
2020/03/26	1	12.60	0	0.00	12.70	1	891	0.11%
2020/03/25	0	0.00	3	12.80	12.90	-3	890	-0.34%
2020/03/24	1	12.60	0	0.00	12.80	1	885	0.11%
2020/03/17	0	0.00	1	12.40	12.35	-1	818	-0.12%
2020/03/16	1	12.75	1	13.05	12.80	0	805	0.00%
2020/03/13	3	12.73	0	0.00	13.20	3	796	0.38%
2020/03/12	3	14.23	0	0.00	14.10	3	776	0.39%
2020/03/09	2	15.58	11	15.19	15.50	-9	750	-1.20%
2020/03/06	1	14.45	2	14.80	14.90	-1	682	-0.15%
2020/03/04	1	14.15	0	0.00	14.15	1	658	0.15%
2020/03/02	1	14.15	0	0.00	14.20	1	658	0.15%
2020/02/27	2	14.50	0	0.00	14.35	2	647	0.31%
2020/02/20	1	14.00	0	0.00	14.25	1	645	0.15%
2020/02/19	0	14.20	0	0.00	14.20	0	640	0.00%
2020/02/12	1	14.90	3	14.80	14.60	-2	626	-0.32%
2020/01/31	0	0.00	1	13.90	13.95	-1	556	-0.18%
2020/01/30	5	14.08	0	0.00	14.00	5	548	0.91%
2020/01/16	0	0.00	2	14.10	14.10	-2	527	-0.38%
2020/01/13	0	0.00	2	14.10	14.20	-2	518	-0.39%
2020/01/10	2	14.55	1	14.60	14.85	1	495	0.20%
2020/01/08	1	14.30	0	0.00	14.30	1	485	0.21%
2019/12/31	1	14.20	0	0.00	14.20	1	488	0.20%
2019/12/27	0	0.00	0	14.65	14.65	0	482	0.00%
2019/12/25	0	0.00	10	14.55	14.60	-10	484	-2.07%
2019/12/09	1	14.80	0	0.00	14.85	1	506	0.20%
2019/12/06	0	0.00	2	14.95	14.95	-2	498	-0.40%
2019/12/05	0	0.00	4	14.66	15.30	-4	477	-0.84%
2019/12/04	0	0.00	1	14.40	14.40	-1	436	-0.23%
2019/11/22	0	0.00	1	14.50	14.40	-1	413	-0.24%
2019/11/21	0	0.00	5	14.22	14.35	-5	378	-1.32%
2019/11/20	0	0.00	2	13.83	14.00	-2	355	-0.56%
2019/11/06	1	13.55	0	0.00	13.50	1	353	0.28%
2019/10/22	0	0.00	10	13.40	13.45	-10	383	-2.61%
2019/10/21	0	0.00	1	13.45	13.40	-1	389	-0.26%
2019/10/18	0	0.00	0.5	13.45	13.40	-0.5	395	-0.12%
2019/10/14	1	13.15	1	13.20	13.15	0	490	0.00%
2019/10/04	1	13.35	0	0.00	13.40	1	538	0.19%
2019/10/01	1	13.75	0	0.00	13.80	1	533	0.19%
2019/09/27	3	13.97	0	0.00	13.90	3	532	0.56%
2019/09/26	0	0.00	1	14.60	14.30	-1	524	-0.19%
2019/09/25	0	0.00	1	14.60	14.50	-1	512	-0.19%
2019/08/15	0	0.00	1	13.25	13.30	-1	465	-0.21%
2019/07/29	1	14.05	0	0.00	14.05	1	464	0.22%
2019/07/23	1	14.25	0	0.00	14.20	1	453	0.22%
2019/07/19	1	14.40	0	0.00	14.25	1	447	0.22%
2019/07/18	2	14.35	0	0.00	14.45	2	440	0.45%
2019/07/15	2	14.45	0	0.00	14.95	2	334	0.60%
2019/06/28	1	13.35	0	0.00	13.35	1	289	0.34%
2019/06/20	0	0.00	1.5	13.67	13.70	-1.5	308	-0.49%
2019/05/23	0	0.00	2	14.00	14.00	-2	770	-0.26%
2019/05/17	0	0.00	1	14.00	14.00	-1	784	-0.13%
2019/05/16	0	0.00	2	14.00	14.00	-2	780	-0.26%
2019/05/13	0	0.00	2	14.00	14.00	-2	797	-0.25%
2019/05/03	3	14.47	0	0.00	14.55	3	830	0.36%
2019/04/09	0.3	15.45	0	0.00	15.45	0.3	987	0.03%
2019/03/29	1	14.85	0	0.00	15.30	1	982	0.10%
2019/03/28	1	15.10	0	0.00	15.00	1	983	0.10%
2019/03/27	1	15.30	0	0.00	15.25	1	986	0.10%
2019/03/12	0	0.00	1	17.65	17.50	-1	1,055	-0.09%
2019/03/11	1	15.95	6	15.91	17.00	-5	984	-0.51%
2019/03/08	15	15.08	144	15.45	16.10	-129	945	-13.64%	大賣/鉅額交易
2019/03/07	0	0.00	9	15.34	15.45	-9	1,011	-0.89%
2019/02/25	1	14.20	0	0.00	14.15	1	1,030	0.10%
2019/02/18	0	0.00	1	14.95	15.00	-1	1,026	-0.10%
2019/02/15	1	14.75	0	0.00	14.70	1	1,023	0.10%
2019/02/14	0	0.00	1	15.05	14.95	-1	1,022	-0.10%
2019/02/12	0	0.00	10	14.85	14.85	-10	1,009	-0.99%
2019/01/25	10	14.45	0	0.00	14.40	10	978	1.02%
2019/01/21	0	0.00	2	14.10	14.10	-2	959	-0.21%
2019/01/17	0	0.00	2	14.05	14.00	-2	985	-0.20%
2019/01/16	0	0.00	1	14.15	14.05	-1	984	-0.10%
2019/01/15	2	13.90	0	0.00	13.90	2	980	0.20%
2019/01/08	0	0.00	1	14.30	14.25	-1	952	-0.11%
2019/01/04	0	0.00	5	13.70	14.05	-5	891	-0.56%
2019/01/03	5	13.05	0	0.00	13.80	5	889	0.56%
2018/12/26	1	12.60	0	0.00	12.45	1	972	0.10%
2018/12/20	1	12.80	0	0.00	12.75	1	990	0.10%
2018/12/19	1	13.20	0	0.00	13.05	1	982	0.10%
2018/12/14	1	13.10	10	13.25	13.10	-9	945	-0.95%
2018/12/13	10	12.83	0	0.00	13.25	10	937	1.07%
2018/12/11	1	12.40	0	0.00	12.35	1	904	0.11%
2018/12/04	0	0.00	3.7	14.05	14.05	-3.7	828	-0.45%
2018/12/03	1	14.10	0	0.00	14.05	1	800	0.12%
2018/11/30	5	14.63	0	0.00	14.05	5	749	0.67%
2018/11/26	1	15.80	0	0.00	15.75	1	526	0.19%
2018/10/05	0	0.00	2	19.00	18.80	-2	614	-0.33%
2018/10/03	2	18.25	0	0.00	18.20	2	604	0.33%
2018/10/01	1	17.80	0	0.00	17.95	1	578	0.17%
2018/08/22	0	0.00	2	17.70	17.60	-2	1,156	-0.17%
2018/08/20	1	17.35	0	0.00	17.30	1	1,159	0.09%
2018/08/15	1	18.40	0	0.00	18.30	1	1,141	0.09%
2018/08/10	1	19.90	1	19.50	19.50	0	1,133	0.00%
2018/08/09	1	20.00	1	19.90	19.90	0	1,114	0.00%
2018/08/08	1	20.00	1	19.95	19.95	0	1,114	0.00%
2018/08/07	1	20.05	1	20.00	20.00	0	1,116	0.00%
2018/08/06	1	20.00	1	20.00	20.00	0	1,115	0.00%
2018/08/03	1	20.00	1	20.00	20.00	0	1,125	0.00%
2018/07/31	1	20.05	0	0.00	20.10	1	1,124	0.09%
2018/07/27	1	20.20	1	20.20	20.20	0	1,132	0.00%
2018/07/25	1	20.20	46	20.25	20.20	-45	1,249	-3.60%
2018/07/24	0	0.00	3	20.20	20.20	-3	1,251	-0.24%
2018/07/23	0	0.00	70	20.19	20.15	-70	1,251	-5.59%
2018/07/20	1	20.50	1	20.35	20.35	0	1,253	0.00%
2018/07/19	1	20.75	1	20.50	20.50	0	1,256	0.00%
2018/07/18	0	0.00	1	20.70	20.65	-1	1,235	-0.08%
2018/07/17	2	20.68	0	0.00	20.40	2	1,225	0.16%
2018/07/16	1	20.75	0	0.00	20.70	1	1,222	0.08%
2018/07/12	2	20.58	3	20.73	20.70	-1	1,190	-0.08%
2018/07/11	1	20.00	2	20.05	20.15	-1	1,152	-0.09%
2018/07/10	2	20.10	1	19.90	19.90	1	1,149	0.09%
2018/06/13	0	0.00	2	20.80	20.75	-2	1,418	-0.14%
2018/06/11	1	21.00	1	20.70	20.70	0	1,437	0.00%
2018/06/08	1	21.30	1	21.05	21.05	0	1,435	0.00%
2018/06/07	2	21.55	2	21.20	21.20	0	1,431	0.00%
2018/06/06	1	21.75	1	21.30	21.30	0	1,421	0.00%
2018/06/05	2	22.08	7	21.81	21.70	-5	1,402	-0.36%
2018/06/04	17	22.26	10	22.50	22.45	7	1,363	0.51%
2018/06/01	2	21.08	7	21.64	21.65	-5	1,163	-0.43%
2018/05/28	0	0.00	3	20.00	20.05	-3	998	-0.30%
2018/05/25	2	20.10	0	0.00	20.05	2	997	0.20%
2018/05/23	1	20.00	1	20.20	20.20	0	997	0.00%
2018/05/21	0	0.00	2	20.10	20.05	-2	991	-0.20%
2018/05/15	0	0.00	6	20.30	20.25	-6	997	-0.60%
2018/05/14	1	20.25	0	0.00	20.25	1	1,019	0.10%
2018/05/03	1	21.50	3	21.65	21.25	-2	987	-0.20%
2018/05/02	11	22.19	8	21.75	21.75	3	961	0.31%
2018/04/23	2	20.60	0	0.00	20.60	2	907	0.22%
2018/04/13	0	0.00	4	21.26	21.20	-4	1,087	-0.37%
2018/04/12	1	21.55	0	0.00	21.60	1	1,085	0.09%
2018/04/11	0	0.00	3	21.65	21.45	-3	1,081	-0.28%
2018/04/10	7	21.99	1	21.50	21.50	6	1,080	0.56%
2018/03/31	1	21.35	1	21.70	21.45	0	1,051	0.00%
2018/03/29	1	22.15	1	22.00	21.85	0	1,044	0.00%
2018/03/27	1	21.70	2	22.10	21.70	-1	1,006	-0.10%
2018/03/26	6	22.00	5	22.64	22.60	1	952	0.10%
2018/03/21	1	21.65	8	21.78	21.70	-7	866	-0.81%
2018/03/16	3	21.35	0	0.00	21.20	3	836	0.36%
2018/03/15	1	21.05	1	21.00	21.00	0	820	0.00%
2018/03/13	1	20.55	0	0.00	20.65	1	811	0.12%
2018/03/02	0	0.00	1	20.60	20.60	-1	825	-0.12%
2018/02/09	1	19.70	0	0.00	20.10	1	982	0.10%
2018/02/08	0	0.00	1	20.45	20.35	-1	977	-0.10%
2018/02/06	0	0.00	3	20.63	20.10	-3	986	-0.30%
2018/02/05	0	0.00	3	21.23	21.35	-3	1,000	-0.30%
2018/02/02	1	21.90	0	0.00	21.80	1	994	0.10%
2018/01/31	1	22.00	1	22.00	22.00	0	994	0.00%
2018/01/26	1	22.55	1	22.55	22.55	0	984	0.00%
2018/01/22	5	22.66	0	0.00	22.75	5	981	0.51%
2018/01/19	0	0.00	40	22.61	22.65	-40	974	-4.11%
2018/01/18	0	0.00	20	22.70	22.55	-20	962	-2.08%
2018/01/17	0	0.00	1	22.85	22.60	-1	955	-0.10%
2018/01/15	4	22.79	19	23.37	23.05	-15	912	-1.64%
2018/01/12	1	22.55	0	0.00	22.60	1	811	0.12%
2018/01/10	2	22.30	3	22.35	22.15	-1	772	-0.13%
2018/01/09	0	0.00	4	22.25	22.10	-4	760	-0.53%