立端 (6245)-群益金鼎-海山券商分點個股進出

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
91.6
漲跌
▲1.3
漲幅
+1.44%
成交量
480張
產業
上櫃通信網路類股
337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－群益金鼎-海山券商分點個股進出

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-海山券商分點個股進出
群益金鼎-海山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
2024/11/22	2	91.65	0	0.00	91.60	2	315	0.63%
2024/11/21	2	90.90	0	0.00	90.30	2	313	0.64%
2024/10/09	0	88.20	0	0.00	87.70	0	510	0.00%
2024/09/27	0.1	90.90	0	0.00	90.70	0.1	546	0.02%
2024/09/24	0	90.50	0	0.00	90.40	0	554	0.00%
2024/09/02	1	95.70	0	0.00	94.90	1	666	0.15%
2024/08/16	0	96.30	0	0.00	94.90	0	966	0.00%
2024/08/07	0	0.00	1	87.00	89.40	-1	983	-0.10%
2024/08/06	1	85.00	0	0.00	84.80	1	983	0.10%
2024/07/22	0	0.00	0.2	96.60	96.20	-0.2	945	-0.02%
2024/07/16	0	0.00	0.1	100.50	100.00	-0.1	927	-0.01%
2024/07/15	2	101.00	0	0.00	100.50	2	935	0.21%
2024/07/11	0	0.00	2.2	101.95	101.50	-2.2	919	-0.24%
2024/07/09	0	96.80	0	0.00	96.70	0	924	0.00%
2024/07/08	0	98.06	0	0.00	97.20	0	928	0.00%
2024/07/05	0	98.70	0	0.00	98.70	0	937	0.00%
2024/07/04	0	97.83	0	0.00	98.50	0	964	0.00%
2024/07/03	0	97.30	0	0.00	97.20	0	979	0.00%
2024/07/02	0	97.00	0	0.00	96.50	0	985	0.00%
2024/07/01	0	96.30	0	0.00	96.30	0	991	0.00%
2024/06/28	0	95.80	0	0.00	95.30	0	991	0.00%
2024/06/27	0	95.40	2	94.90	94.80	-2	996	-0.20%
2024/06/26	0	95.75	0	0.00	95.20	0	1,009	0.00%
2024/06/25	0	95.70	0	0.00	95.50	0	1,014	0.00%
2024/06/20	1	98.10	0	0.00	97.90	1	1,031	0.10%
2024/06/19	0	99.40	0	0.00	98.30	0	1,034	0.00%
2024/06/18	0	98.90	0	0.00	98.10	0	1,034	0.00%
2024/06/17	1	98.80	1	97.60	98.90	0	1,038	0.00%
2024/06/14	0	97.50	0	0.00	97.50	0	1,043	0.00%
2024/06/13	0	95.80	0	0.00	98.00	0	1,041	0.00%
2024/06/12	0	95.87	0	0.00	95.50	0	1,030	0.00%
2024/06/11	0	96.35	0	0.00	95.00	0	1,030	0.00%
2024/06/07	0	97.07	5	97.90	97.90	-5	1,022	-0.49%
2024/06/06	0	97.50	1	96.70	96.20	-1	1,021	-0.10%
2024/06/05	2	99.49	1	97.30	97.30	1	1,013	0.10%
2024/06/04	16	104.85	10.1	104.06	100.00	5.9	993	0.59%
2024/06/03	0	0.00	1	102.50	102.50	-1	836	-0.12%
2024/05/31	0	94.10	0	0.00	93.60	0	901	0.00%
2024/05/30	0	95.30	0	0.00	94.10	0	953	0.00%
2024/05/29	1	96.38	0	0.00	95.40	1	991	0.10%
2024/05/28	0.5	95.64	0	0.00	96.50	0.5	1,035	0.05%
2024/05/27	0	94.08	0	0.00	94.00	0	1,037	0.00%
2024/05/24	0	93.50	0	0.00	93.80	0	1,158	0.00%
2024/05/23	0.1	94.68	0	0.00	94.30	0.1	1,187	0.00%
2024/05/22	0	93.40	0	0.00	93.60	0	1,207	0.00%
2024/05/20	0	92.20	0	0.00	92.00	0	1,253	0.00%
2024/05/17	1	92.70	0	0.00	92.20	1	1,281	0.08%
2024/05/16	0	92.40	0	0.00	92.30	0	1,315	0.00%
2024/05/15	0	93.10	0	0.00	91.90	0	1,353	0.00%
2024/05/14	2	92.50	0	0.00	92.50	2	1,454	0.14%
2024/05/13	0.1	90.15	0	0.00	90.80	0.1	1,468	0.00%
2024/05/10	0	95.50	0	0.00	94.20	0	1,476	0.00%
2024/05/07	0	95.47	0	0.00	95.70	0	1,513	0.00%
2024/05/06	0.1	96.91	0	96.80	95.20	0	1,537	0.00%
2024/05/03	0.1	97.29	0	0.00	96.10	0.1	1,566	0.00%
2024/05/02	0	95.40	0	0.00	95.70	0	1,690	0.00%
2024/04/30	0.1	95.10	0	0.00	95.40	0.1	1,738	0.01%
2024/04/29	0.1	95.38	0	0.00	96.00	0.1	1,766	0.00%
2024/04/26	1	94.21	0	0.00	93.80	1	1,801	0.06%
2024/04/25	0	95.38	0	0.00	93.80	0	1,816	0.00%
2024/04/24	0	94.20	0	0.00	94.40	0	1,864	0.00%
2024/04/22	0	93.30	0	0.00	92.00	0	1,989	0.00%
2024/04/19	0	93.05	0	0.00	92.50	0	2,044	0.00%
2024/04/18	0	95.50	0	0.00	95.30	0	2,059	0.00%
2024/04/17	0	94.90	0	0.00	94.30	0	2,137	0.00%
2024/04/16	0	95.58	0	0.00	92.90	0	2,145	0.00%
2024/04/15	0	98.93	0	0.00	98.20	0	2,123	0.00%
2024/04/12	0	100.50	0	0.00	99.70	0	2,125	0.00%
2024/04/10	0.1	102.00	0	0.00	102.50	0.1	2,125	0.00%
2024/04/08	1	99.90	0	0.00	99.50	1	2,095	0.05%
2024/03/28	0	102.50	3	101.83	100.00	-3	2,158	-0.14%
2024/03/27	0	101.50	0	0.00	101.00	0	2,168	0.00%
2024/03/25	5	104.29	1	104.00	104.00	4	2,241	0.18%
2024/03/21	0.1	102.62	0	0.00	102.50	0.1	2,262	0.01%
2024/03/20	2	102.50	0	0.00	102.00	2	2,319	0.09%
2024/03/19	0	102.00	0.5	102.00	102.00	-0.5	2,332	-0.02%
2024/03/14	0	101.00	0	0.00	101.00	0	2,401	0.00%
2024/03/13	0.1	102.50	0	0.00	100.50	0.1	2,454	0.00%
2024/03/12	0.1	101.50	0	0.00	102.00	0.1	2,493	0.00%
2024/03/11	0.1	100.50	0	0.00	100.00	0.1	2,551	0.00%
2024/03/08	0.2	99.19	0	0.00	98.80	0.2	2,622	0.01%
2024/03/07	0.2	103.88	0	0.00	100.00	0.2	2,718	0.01%
2024/03/06	1.8	106.95	0	0.00	104.00	1.8	2,753	0.06%
2024/03/05	0.2	107.50	0	0.00	107.50	0.2	2,715	0.01%
2024/03/04	0.1	107.00	0	0.00	107.50	0.1	2,763	0.00%
2024/02/29	0	0.00	10	104.00	105.00	-10	3,013	-0.33%
2024/02/27	10.7	106.91	0	0.00	105.00	10.7	3,200	0.33%
2024/02/26	1	105.00	0	0.00	105.50	1	3,287	0.03%
2024/02/23	1	107.00	31	106.50	105.50	-30	3,380	-0.89%
2024/02/22	1	106.50	1	106.50	106.00	0	3,367	0.00%
2024/02/16	31	104.00	0	0.00	104.50	31	3,348	0.93%
2024/02/15	1	104.50	0	0.00	104.00	1	3,330	0.03%
2024/02/02	0	0.00	0	117.00	116.00	0	3,225	0.00%
2024/02/01	0	0.00	1	115.00	116.50	-1	3,194	-0.03%
2024/01/31	0	0.00	40	113.63	115.00	-40	3,180	-1.26%
2024/01/30	0	0.00	1	114.00	113.50	-1	3,171	-0.03%
2024/01/29	5	113.50	12	115.08	115.50	-7	3,179	-0.22%
2024/01/26	0	0.00	10	115.50	113.50	-10	3,153	-0.32%
2024/01/25	15	114.60	2.4	117.99	113.50	12.6	3,124	0.40%
2024/01/24	14	116.93	38	117.80	115.50	-24	3,003	-0.80%
2024/01/23	1	116.50	0	0.00	117.50	1	2,964	0.03%
2024/01/18	1	116.00	0	0.00	112.50	1	2,886	0.03%
2024/01/17	91	116.72	53.1	116.62	117.00	37.9	2,836	1.34%
2024/01/15	2	114.50	3	114.67	117.50	-1	2,708	-0.04%
2024/01/12	4	112.50	11	112.50	111.50	-7	2,656	-0.26%
2024/01/08	0.1	110.50	0	0.00	109.50	0.1	2,557	0.01%
2024/01/04	0.2	109.00	0	0.00	109.00	0.2	2,568	0.01%
2023/12/25	0	0.00	5.1	113.80	113.50	-5.1	2,527	-0.20%
2023/12/21	3.1	113.65	3	113.67	111.50	0.1	2,494	0.00%
2023/12/18	0	0.00	5	111.00	109.50	-5	2,401	-0.21%
2023/12/15	5	109.50	0	0.00	109.50	5	2,396	0.21%
2023/12/12	0	0.00	1	114.50	113.50	-1	2,326	-0.04%
2023/12/11	1	115.00	1	115.50	113.50	0	2,314	0.00%
2023/12/08	1	116.50	2	116.50	117.00	-1	2,291	-0.04%
2023/12/07	2	113.50	1	114.00	112.50	1	2,257	0.04%
2023/12/06	1	116.50	0	0.00	116.00	1	2,255	0.04%
2023/12/05	0	0.00	0.1	115.00	115.00	-0.1	2,192	0.00%
2023/12/04	34	121.26	3	120.67	117.00	31	2,151	1.44%
2023/12/01	3	118.33	38	117.41	122.50	-35	2,050	-1.71%
2023/11/30	33	116.08	1	117.00	115.00	32	1,957	1.63%
2023/11/29	5	117.40	0	0.00	115.50	5	1,915	0.26%
2023/11/28	4	112.50	2.1	113.43	115.50	1.9	1,830	0.10%
2023/11/27	0.1	105.50	1	106.50	107.00	-0.9	1,681	-0.05%
2023/11/24	1	115.50	33.1	117.44	115.50	-32.1	1,506	-2.13%
2023/11/23	1	114.00	3	114.33	113.00	-2	1,322	-0.15%
2023/11/22	0	0.00	6.1	108.17	108.50	-6.1	1,130	-0.54%
2023/11/20	31	97.91	0	0.00	98.00	31	1,029	3.01%
2023/11/16	0.5	98.20	0	0.00	97.90	0.5	1,021	0.05%
2023/11/14	0	0.00	1	91.60	91.80	-1	978	-0.10%
2023/11/08	1	94.00	0	0.00	94.40	1	1,040	0.10%
2023/11/02	0.9	91.10	0	0.00	90.50	0.9	1,219	0.07%
2023/10/24	0	0.00	2	90.10	90.40	-2	1,488	-0.13%
2023/10/20	0	0.00	6.1	90.01	91.20	-6.1	1,607	-0.38%
2023/10/18	0	0.00	1	90.80	91.10	-1	1,686	-0.06%
2023/10/16	0	0.00	1	91.50	91.30	-1	1,744	-0.06%
2023/10/11	1	95.60	0	0.00	94.50	1	1,905	0.05%
2023/10/05	0.1	96.70	0.1	96.10	96.40	0	2,099	0.00%
2023/10/03	0.1	93.41	0	0.00	92.30	0.1	2,147	0.00%
2023/09/26	1	91.10	0	0.00	90.80	1	2,301	0.04%
2023/09/20	3	94.63	0	0.00	94.60	3	2,397	0.13%
2023/09/19	1	97.00	0.5	98.37	96.90	0.5	2,418	0.02%
2023/09/18	2	97.70	0	0.00	97.50	2	2,443	0.08%
2023/09/14	1	99.80	2	98.70	100.00	-1	2,509	-0.04%
2023/09/12	1	95.60	1	96.00	92.90	0	2,572	0.00%
2023/09/11	2.1	96.39	0	96.00	95.60	2.1	2,670	0.08%
2023/09/08	3	101.67	0	0.00	102.00	3	2,711	0.11%
2023/09/07	2	103.21	0	0.00	102.50	2	2,885	0.07%
2023/09/06	3	109.83	0	0.00	109.50	3	2,922	0.10%
2023/09/05	0	0.00	1	108.00	109.00	-1	2,929	-0.03%
2023/09/04	0.1	108.00	0	0.00	107.50	0.1	2,980	0.00%
2023/09/01	1	107.00	2	108.00	107.00	-1	3,002	-0.03%
2023/08/31	2	105.75	0	0.00	106.00	2	3,029	0.07%
2023/08/30	0	104.50	0	0.00	104.00	0	3,041	0.00%
2023/08/29	2	102.01	1	103.00	103.50	1	3,087	0.03%
2023/08/28	1	103.00	0	0.00	102.00	1	3,113	0.03%
2023/08/25	0.1	105.25	0	0.00	104.50	0.1	3,201	0.00%
2023/08/24	1	105.99	0	0.00	104.50	1	3,275	0.03%
2023/08/23	0	106.50	0	0.00	105.50	0	3,373	0.00%
2023/08/22	0	106.00	0	0.00	105.00	0	3,497	0.00%
2023/08/21	2	106.50	0	0.00	106.00	2	3,653	0.05%
2023/08/17	0	0.00	1	107.00	107.00	-1	4,115	-0.02%
2023/08/16	1	104.00	0	0.00	104.00	1	4,276	0.02%
2023/08/15	1	103.00	2	104.50	105.00	-1	4,464	-0.02%
2023/08/14	1	101.01	0	0.00	100.00	1	4,570	0.02%
2023/08/11	4	107.24	0	0.00	105.50	4	4,626	0.09%
2023/08/10	0	106.00	0	109.00	109.00	0	4,659	0.00%
2023/08/09	0.1	110.95	0	0.00	109.50	0.1	4,689	0.00%
2023/08/08	0	0.00	2	112.25	110.50	-2	4,779	-0.04%
2023/08/07	1	112.50	0	0.00	112.50	1	4,848	0.02%
2023/08/04	0	0.00	1	113.50	113.00	-1	4,983	-0.02%
2023/08/02	1	109.52	0	0.00	110.00	1	5,006	0.02%
2023/07/31	2	116.75	4.1	116.52	116.00	-2.1	5,348	-0.04%
2023/07/28	0	0.00	0	116.00	115.00	0	5,356	0.00%
2023/07/24	0	116.00	0	0.00	116.50	0	5,280	0.00%
2023/07/20	2.1	115.05	0	0.00	116.50	2.1	5,311	0.04%
2023/07/19	0	0.00	0.1	114.50	113.50	-0.1	5,308	0.00%
2023/07/18	2	114.00	1	113.00	113.50	1	5,334	0.02%
2023/07/17	1	118.00	2	115.75	115.50	-1	5,353	-0.02%
2023/07/14	1.1	116.08	0.1	117.00	116.00	1	5,361	0.02%
2023/07/13	3	119.67	4.2	117.63	117.50	-1.2	5,314	-0.02%
2023/07/11	1.1	110.16	3	111.50	111.00	-1.9	5,246	-0.04%
2023/07/07	2	110.00	1	110.50	109.00	1	5,332	0.02%
2023/07/05	0	0.00	2	112.50	112.00	-2	5,496	-0.04%
2023/07/04	1	111.00	0	0.00	111.50	1	5,491	0.02%
2023/06/29	0.1	108.91	0	0.00	109.00	0.1	5,561	0.00%
2023/06/28	0	0.00	1	108.50	106.00	-1	5,605	-0.02%
2023/06/27	0.1	108.00	0	0.00	107.00	0.1	5,712	0.00%
2023/06/26	0.1	109.91	12	108.54	108.50	-11.9	5,791	-0.21%
2023/06/21	5	112.40	0	0.00	111.00	5	6,010	0.08%
2023/06/20	2.3	111.02	0	0.00	111.00	2.3	6,177	0.04%
2023/06/16	1.2	111.54	0	0.00	110.50	1.2	6,237	0.02%
2023/06/15	1	110.00	1	115.00	113.00	0	6,208	0.00%
2023/06/14	1.2	111.71	0	0.00	111.50	1.2	6,122	0.02%
2023/06/13	3.3	113.17	0	0.00	113.50	3.3	6,098	0.05%
2023/06/12	0.5	115.40	4	115.50	115.00	-3.5	5,970	-0.06%
2023/06/09	0	0.00	10	127.00	127.50	-10	5,959	-0.17%
2023/06/08	68	127.24	58	125.73	125.00	10	6,092	0.16%
2023/06/07	0	0.00	20	132.50	131.00	-20	6,106	-0.33%
2023/06/06	20.2	130.51	0	0.00	130.50	20.2	6,154	0.33%
2023/06/05	0	0.00	23	135.48	135.50	-23	6,167	-0.37%
2023/06/02	22.1	134.82	3	134.83	134.50	19.1	6,235	0.31%
2023/06/01	0	0.00	0.1	135.00	134.50	-0.1	6,334	0.00%
2023/05/31	6	137.50	24	137.79	136.50	-18	6,562	-0.27%
2023/05/30	73	135.20	146	135.41	136.00	-73	6,538	-1.12%	大賣/
2023/05/29	1	130.00	3	133.50	135.50	-2	6,546	-0.03%
2023/05/26	11.1	127.34	61	131.49	128.00	-49.9	6,556	-0.76%
2023/05/25	88	131.05	2	129.00	129.00	86	6,500	1.32%
2023/05/24	41	136.38	30	136.98	135.00	11	6,491	0.17%
2023/05/23	51	135.77	60.1	136.39	140.50	-9.1	6,518	-0.14%
2023/05/22	14	127.39	59	128.65	128.50	-45	6,536	-0.69%
2023/05/19	82	126.19	145	127.08	125.00	-63	6,667	-0.94%	大賣/
2023/05/18	83	123.42	90	123.34	124.00	-7	6,598	-0.11%
2023/05/17	75	120.99	70	123.24	121.00	5	6,515	0.08%
2023/05/16	128	120.70	117	121.50	119.50	11	6,503	0.17%	大買/大賣/
2023/05/15	52	118.80	3	118.83	118.00	49	6,578	0.74%
2023/05/12	7	118.79	72	119.97	120.50	-65	6,623	-0.98%
2023/05/11	62	117.20	67	119.11	116.00	-5	6,731	-0.07%
2023/05/10	151	117.22	35	119.14	116.00	116	6,737	1.72%	大買/鉅額交易
2023/05/09	13.1	116.80	2	115.00	114.00	11.1	6,671	0.17%
2023/05/08	64	115.85	0	115.50	117.00	64	6,753	0.95%
2023/05/05	30	112.00	80	114.38	115.50	-50	6,788	-0.74%
2023/05/04	23	105.67	25	107.00	107.00	-2	6,558	-0.03%
2023/05/03	15	104.50	4	104.50	104.50	11	6,556	0.17%
2023/05/02	0	0.00	20	105.50	105.50	-20	6,630	-0.30%
2023/04/28	2	103.00	0	0.00	102.50	2	6,665	0.03%
2023/04/26	2	100.20	1	100.00	100.00	1	6,776	0.01%
2023/04/24	1	101.50	3	100.00	102.00	-2	7,208	-0.03%
2023/04/20	10	103.50	0	0.00	103.00	10	7,300	0.14%
2023/04/19	1	109.50	1.2	109.33	108.00	-0.2	7,251	0.00%
2023/04/18	1	110.50	0	0.00	108.50	1	7,281	0.01%
2023/04/14	3	111.33	0	0.00	111.50	3	7,313	0.04%
2023/04/13	0	0.00	1	110.50	109.50	-1	7,258	-0.01%
2023/04/12	12	110.50	31	108.53	111.00	-19	7,245	-0.26%
2023/04/11	3	111.00	1.1	110.00	109.50	1.9	7,162	0.03%
2023/04/10	1	123.00	5	122.00	121.50	-4	7,000	-0.06%
2023/04/07	24	122.46	6	121.08	122.00	18	7,009	0.26%
2023/03/31	50	122.55	0	0.00	121.50	50	7,121	0.70%
2023/03/30	40	120.25	50	122.00	121.50	-10	7,218	-0.14%
2023/03/29	20	118.25	60	119.75	119.00	-40	7,197	-0.56%
2023/03/28	50	119.45	31	122.35	118.00	19	7,243	0.26%
2023/03/27	31.1	122.22	32	124.36	121.50	-0.9	7,148	-0.01%
2023/03/24	31	123.76	0	0.00	123.50	31	7,102	0.44%
2023/03/23	12	118.83	12.1	118.45	127.00	-0.1	6,916	0.00%
2023/03/22	40	112.53	109	114.48	115.50	-69	6,781	-1.02%	大賣/
2023/03/17	0	111.33	1	112.00	111.50	-1	6,950	-0.01%
2023/03/14	15	109.00	0	0.00	110.00	15	7,162	0.21%
2023/03/13	1	108.50	15	109.13	108.50	-14	7,206	-0.19%
2023/03/10	14	118.00	0	0.00	114.50	14	7,204	0.19%
2023/03/09	55	120.14	20	120.50	120.00	35	7,305	0.48%
2023/03/08	20	119.50	1	120.00	119.00	19	7,505	0.25%
2023/03/07	0	0.00	58	120.55	121.00	-58	7,613	-0.76%
2023/03/06	63	119.83	4	119.13	119.50	59	7,701	0.77%
2023/03/03	10	119.90	18	122.06	123.00	-8	7,598	-0.11%
2023/03/02	0	0.00	70.1	115.00	116.50	-70.1	7,411	-0.95%
2023/03/01	7.1	111.89	7	112.43	113.00	0.1	7,452	0.00%
2023/02/24	7	111.29	6	109.08	109.50	1	7,558	0.01%
2023/02/23	1	113.00	1	113.00	114.50	0	7,718	0.00%
2023/02/22	36	112.22	36	112.44	111.50	0	7,996	0.00%
2023/02/21	75	118.34	9	119.94	116.50	66	8,003	0.82%
2023/02/20	63	115.37	50	115.98	116.50	13	7,857	0.17%
2023/02/17	16	105.31	82	108.29	114.50	-66	7,569	-0.87%
2023/02/16	66	105.64	78.4	106.09	105.50	-12.4	7,339	-0.17%
2023/02/15	0	0.00	5.1	103.01	104.50	-5.1	7,291	-0.07%
2023/02/14	1	104.50	0	0.00	103.00	1	7,344	0.01%
2023/02/13	76	105.18	45	105.18	106.00	31	7,332	0.42%
2023/02/10	40	103.50	0	0.00	102.50	40	7,218	0.55%
2023/02/09	0.4	100.00	7	105.57	105.00	-6.6	7,140	-0.09%
2023/02/08	7	99.87	6	99.93	101.00	1	6,972	0.01%
2023/02/07	3	96.93	2	96.35	99.50	1	6,859	0.01%
2023/02/06	6.1	98.54	0	0.00	95.20	6.1	6,859	0.09%
2023/02/03	5	96.36	9	98.43	101.00	-4	6,762	-0.06%
2023/02/02	3	94.13	1	94.10	94.10	2	6,627	0.03%
2023/02/01	1	92.10	1	93.20	93.00	0	6,598	0.00%
2023/01/31	4	92.68	3	93.70	91.80	1	6,593	0.02%
2023/01/17	7	96.03	6	94.63	95.50	1	6,477	0.02%
2023/01/16	6	93.88	56	94.11	95.00	-50	6,463	-0.77%
2023/01/13	82	98.78	32	100.88	94.60	50	6,363	0.79%
2023/01/12	32	101.67	27	102.80	102.00	5	6,240	0.08%
2023/01/11	0	0.00	88.5	98.03	99.40	-88.5	5,981	-1.48%
2023/01/10	1	89.90	1	90.60	90.40	0	5,863	0.00%
2023/01/09	1	89.20	5	89.78	90.00	-4	5,860	-0.07%
2023/01/06	7	89.63	4	89.45	88.60	3	5,845	0.05%
2023/01/05	29	94.40	29	95.04	92.60	0	5,834	0.00%
2022/12/30	11	94.00	0	0.00	92.00	11	5,769	0.19%
2022/12/29	5	91.34	0	0.00	92.00	5	5,747	0.09%
2022/12/28	25	94.09	3	92.73	91.00	22	5,778	0.38%
2022/12/27	8	94.21	33	94.16	94.70	-25	5,810	-0.43%
2022/12/26	29	92.09	3	91.63	92.20	26	5,797	0.45%
2022/12/23	46	96.06	20	97.90	91.80	26	5,778	0.45%
2022/12/22	102	104.82	76	106.18	98.80	26	5,663	0.46%	大買/
2022/12/21	0	0.00	75	103.27	102.50	-75	5,530	-1.36%
2022/12/20	76	103.29	75	105.63	98.90	1	5,497	0.02%
2022/12/16	20	100.75	1	100.50	100.50	19	5,478	0.35%
2022/12/15	28	103.84	5	104.40	103.50	23	5,444	0.42%
2022/12/14	0	0.00	40	101.75	102.00	-40	5,405	-0.74%
2022/12/13	2	98.00	4	98.10	97.00	-2	5,358	-0.04%
2022/12/12	41	102.72	0	0.00	99.50	41	5,320	0.77%
2022/12/09	75	105.40	42	105.62	108.00	33	5,286	0.62%
2022/12/08	22	105.25	77.5	107.01	107.50	-55.5	5,437	-1.02%
2022/12/07	59	107.10	35.5	108.12	104.00	23.5	5,599	0.42%
2022/12/06	58.2	107.47	62.2	108.87	108.00	-4	5,553	-0.07%
2022/12/05	43	103.79	1	104.50	105.50	42	5,455	0.77%
2022/12/02	26	97.04	86	101.53	104.00	-60	5,360	-1.12%
2022/12/01	101	96.48	41.2	97.63	96.60	59.8	5,216	1.15%	大買/
2022/11/30	59.5	91.62	149	91.43	95.50	-89.5	5,065	-1.77%	大賣/
2022/11/29	111	88.84	42	91.09	88.80	69	4,812	1.43%	大買/
2022/11/28	113	88.10	124	90.55	88.00	-11	4,669	-0.24%	大買/大賣/
2022/11/25	26	87.13	12	88.02	87.10	14	4,512	0.31%
2022/11/24	16	87.03	14.1	86.96	87.30	1.9	4,485	0.04%
2022/11/23	45	86.13	70	87.89	87.90	-25	4,449	-0.56%
2022/11/22	30.1	86.37	7	87.69	87.50	23.1	4,354	0.53%
2022/11/21	15	82.10	23.6	83.82	87.90	-8.6	4,194	-0.21%
2022/11/18	2	79.55	97	79.28	82.80	-95	3,949	-2.41%
2022/11/17	81	75.61	86	75.58	76.30	-5	3,643	-0.14%
2022/11/16	80	71.68	2	72.20	71.20	78	3,514	2.22%
2022/11/15	4	71.33	77	71.79	71.00	-73	3,489	-2.09%
2022/11/14	114	70.81	36	70.93	71.10	78	3,482	2.24%	大買/
2022/11/11	6	70.07	79	71.11	70.90	-73	3,448	-2.12%
2022/11/10	20	69.43	11	69.05	69.30	9	3,420	0.26%
2022/11/09	55	69.40	6	68.65	68.80	49	3,394	1.44%
2022/11/08	53	67.12	40	67.22	67.50	13	3,389	0.38%
2022/11/07	35	66.75	1	67.00	66.40	34	3,471	0.98%
2022/11/04	2	67.80	2	67.40	67.50	0	3,560	0.00%
2022/11/03	1	67.30	1	67.00	67.50	0	3,585	0.00%
2022/11/02	4	66.03	9	66.96	67.10	-5	3,596	-0.14%
2022/11/01	2	63.70	2	64.35	64.90	0	3,558	0.00%
2022/10/31	3	63.47	16	63.51	64.40	-13	3,591	-0.36%
2022/10/28	11	61.66	6	61.70	61.50	5	3,584	0.14%
2022/10/27	3	61.40	1	61.40	61.90	2	3,775	0.05%
2022/10/26	1	58.30	1	60.00	59.40	0	3,928	0.00%
2022/10/25	2	59.50	2	60.00	59.60	0	4,054	0.00%
2022/10/24	5	60.62	4	59.68	59.40	1	4,117	0.02%
2022/10/20	9	58.68	6	58.22	59.10	3	4,100	0.07%
2022/10/18	1	60.20	2	60.80	59.90	-1	3,993	-0.03%
2022/10/14	7	57.16	6	57.70	57.60	1	3,971	0.03%
2022/10/11	1	58.50	1	58.30	58.50	0	3,994	0.00%
2022/10/07	2	61.60	3	61.33	60.80	-1	4,072	-0.02%
2022/10/05	0	0.00	1	62.20	60.80	-1	4,214	-0.02%
2022/10/04	1	61.80	1	62.20	63.00	0	4,203	0.00%
2022/10/03	0	0.00	1	59.50	59.60	-1	4,180	-0.02%
2022/09/30	1	58.20	0	0.00	58.60	1	4,209	0.02%
2022/09/28	1	57.30	0	0.00	57.30	1	4,293	0.02%
2022/09/27	8	61.74	7	61.49	62.10	1	4,362	0.02%
2022/09/26	8	63.53	6	62.75	61.50	2	4,403	0.05%
2022/09/23	1	67.10	1	67.40	65.60	0	4,534	0.00%
2022/09/22	0	0.00	1	70.13	71.20	-1	4,650	-0.02%
2022/09/21	1	70.70	2	70.55	70.80	-1	5,053	-0.02%
2022/09/20	4	72.08	2	71.65	72.00	2	5,210	0.04%
2022/09/19	4	74.03	4	72.68	71.70	0	5,296	0.00%
2022/09/16	0	0.00	0.1	74.90	75.10	-0.1	5,300	0.00%
2022/09/15	9	79.83	9	79.84	78.30	0	5,221	0.00%
2022/09/14	8	75.00	10	75.09	78.30	-2	4,970	-0.04%
2022/09/13	0	71.30	2.1	69.06	71.40	-2.1	4,730	-0.04%
2022/09/12	3	64.63	4	66.03	66.10	-1	4,681	-0.02%
2022/09/07	7	62.92	5	62.60	62.70	2	4,707	0.04%
2022/09/06	2.1	65.68	5	65.88	64.20	-2.9	4,750	-0.06%
2022/09/05	4	67.53	1.1	67.05	66.80	2.9	4,823	0.06%
2022/09/02	2	68.25	2	68.75	68.60	0	5,107	0.00%
2022/09/01	2.1	68.37	1	69.17	68.50	1	5,238	0.02%
2022/08/31	1	68.05	1	68.60	69.00	0	5,232	0.00%
2022/08/30	3	69.10	3	69.43	68.60	0	5,209	0.00%
2022/08/29	4	66.93	4	67.28	66.70	0	5,164	0.00%
2022/08/26	1	71.30	0	0.00	71.30	1	5,134	0.02%
2022/08/25	4	70.27	4	70.83	70.70	0	5,099	0.00%
2022/08/24	5.1	69.13	7	68.93	68.20	-1.9	5,054	-0.04%
2022/08/23	6.1	69.40	6	69.37	69.70	0.1	5,036	0.00%
2022/08/22	3	70.87	0	0.00	70.60	3	4,995	0.06%
2022/08/16	0	0.00	4	70.35	70.50	-4	4,820	-0.08%
2022/08/15	4.4	68.50	0	0.00	68.20	4.4	4,745	0.09%
2022/08/12	9	70.89	9	70.18	70.20	0	4,665	0.00%
2022/08/11	13	73.00	15	72.75	72.70	-2	4,531	-0.04%
2022/08/10	9	70.82	11	71.35	70.30	-2	4,408	-0.05%
2022/08/09	3	70.07	14	71.06	71.30	-11	4,340	-0.25%
2022/08/08	6	69.68	3	68.73	70.10	3	4,296	0.07%
2022/08/05	13	70.31	6	70.25	70.50	7	4,228	0.17%
2022/08/04	2	68.80	2	69.00	70.40	0	4,162	0.00%
2022/08/03	7	71.57	2	70.65	69.90	5	4,116	0.12%
2022/08/02	1	72.70	3	70.10	72.00	-2	3,918	-0.05%
2022/08/01	9	70.16	13	70.11	70.40	-4	3,737	-0.11%
2022/07/29	5	68.02	2.2	67.48	68.30	2.8	3,585	0.08%
2022/07/28	0.1	65.50	0	0.00	66.20	0.1	3,503	0.00%
2022/07/27	0	0.00	1	63.40	66.30	-1	3,487	-0.03%
2022/07/25	1	67.30	0	0.00	67.40	1	3,408	0.03%
2022/07/22	1	66.30	1	66.60	66.50	0	3,385	0.00%
2022/07/21	0	0.00	1	65.30	65.80	-1	3,363	-0.03%
2022/07/18	0.1	67.00	0	0.00	67.10	0.1	3,272	0.00%
2022/07/15	8	66.69	7	65.76	67.10	1	3,219	0.03%
2022/07/14	6	66.13	5	67.20	67.30	1	3,143	0.03%
2022/07/13	4	64.65	8	65.16	64.00	-4	3,073	-0.13%
2022/07/11	3	63.23	5	63.44	64.20	-2	3,067	-0.07%
2022/07/08	7	63.54	5.1	63.81	63.60	1.9	3,064	0.06%
2022/07/07	5.1	62.57	1	61.10	63.20	4.1	2,994	0.14%
2022/07/06	1	63.70	1	64.30	60.20	0	2,936	0.00%
2022/07/05	2	62.70	2	63.05	65.30	0	2,842	0.00%
2022/07/04	4	63.10	11.1	62.06	61.40	-7.1	2,724	-0.26%
2022/07/01	11.1	63.88	9	65.37	62.10	2.1	2,648	0.08%
2022/06/30	8	67.81	2	68.10	69.00	6	2,468	0.24%
2022/06/29	10	68.64	485	69.22	69.60	-475	2,278	-20.84%	大賣/鉅額交易
2022/06/28	1	66.10	6	65.18	66.50	-5	1,841	-0.27%
2022/06/27	6	62.58	5.1	62.01	63.20	0.9	1,653	0.05%
2022/06/24	0.1	59.90	2	60.50	59.60	-1.9	1,528	-0.12%
2022/06/23	2	58.10	1	58.10	57.90	1	1,477	0.07%
2022/06/21	1	59.20	0	0.00	59.10	1	1,435	0.07%
2022/06/20	6	60.77	1	58.20	56.80	5	1,422	0.35%
2022/06/16	1	62.90	1	63.50	60.90	0	1,343	0.00%
2022/06/15	0	0.00	0.1	65.20	64.00	-0.1	1,309	0.00%
2022/06/14	3.1	64.04	2	63.55	65.00	1.1	1,241	0.08%
2022/06/13	2	64.00	8	65.55	65.60	-6	1,137	-0.53%
2022/06/10	0	0.00	12.1	62.07	63.60	-12.1	825	-1.46%
2022/06/09	3	57.97	2	58.90	57.90	1	671	0.15%
2022/06/02	2	55.00	0	0.00	55.20	2	648	0.31%
2022/05/18	0	0.00	2	51.60	51.80	-2	600	-0.33%
2022/05/17	1	50.80	0	0.00	51.00	1	588	0.17%
2022/05/16	1	50.80	0	0.00	51.10	1	575	0.17%
2022/05/12	2	50.00	0	0.00	50.90	2	567	0.35%
2022/04/20	0	0.00	1	59.80	60.90	-1	436	-0.23%
2022/04/19	3	59.40	2	59.80	59.90	1	403	0.25%
2022/04/18	0	0.00	11	61.80	59.10	-11	378	-2.91%
2022/04/15	6	58.95	1.1	59.99	60.00	4.9	298	1.66%
2022/04/14	1	59.60	4	59.75	59.60	-3	261	-1.14%
2022/04/07	0	0.00	2	56.20	55.80	-2	244	-0.82%
2022/04/01	0	0.00	1	55.20	56.50	-1	248	-0.40%
2022/03/24	1	55.50	1	55.60	55.60	0	257	0.00%
2022/03/23	0.1	54.90	0	0.00	55.40	0.1	256	0.02%
2022/03/21	1	53.90	0	0.00	53.60	1	254	0.39%
2022/03/14	1	53.80	0	0.00	54.00	1	262	0.38%
2022/02/24	24	52.50	0	0.00	52.80	24	274	8.75%
2022/02/17	0	0.00	1	53.80	54.50	-1	276	-0.36%
2022/01/18	1	54.70	0	0.00	54.10	1	298	0.34%
2022/01/05	0	0.00	20	56.40	56.30	-20	298	-6.71%
2022/01/03	1	57.00	2	57.20	57.00	-1	296	-0.34%
2021/12/30	0	0.00	1	55.70	55.70	-1	280	-0.36%
2021/12/28	20	55.20	0	0.00	54.40	20	274	7.30%
2021/12/27	1	55.30	0	0.00	55.10	1	272	0.37%
2021/12/24	0	0.00	1	55.80	55.50	-1	270	-0.37%
2021/12/21	0	0.00	3	53.80	53.90	-3	256	-1.17%
2021/12/17	1	52.90	0	0.00	52.70	1	253	0.39%
2021/12/13	0	0.00	3	53.60	54.20	-3	251	-1.19%
2021/12/09	2	51.75	0	0.00	52.00	2	244	0.82%
2021/12/01	10	50.00	0	0.00	50.00	10	274	3.65%
2021/11/26	10	50.10	2	50.20	50.80	8	280	2.85%
2021/11/18	18	50.82	0	0.00	50.80	18	304	5.90%
2021/11/17	10	50.60	0	0.00	50.90	10	307	3.25%
2021/11/16	12	50.03	0	0.00	50.00	12	307	3.90%
2021/11/15	16	49.78	0	0.00	49.85	16	309	5.17%
2021/11/08	0	0.00	1	50.50	51.40	-1	317	-0.32%
2021/10/19	1	49.10	0	0.00	49.60	1	315	0.32%
2021/09/07	0	0.00	1	48.70	48.95	-1	331	-0.30%
2021/08/27	1	50.50	0	0.00	50.70	1	354	0.28%
2021/08/24	0	0.00	1	53.00	53.10	-1	357	-0.28%
2021/08/20	100	53.00	0	0.00	52.90	100	351	28.43%
2021/08/17	1	53.00	0	0.00	53.00	1	372	0.27%
2021/08/16	0	0.00	1	53.30	53.40	-1	370	-0.27%
2021/08/13	4	53.55	0	0.00	53.70	4	374	1.07%
2021/08/11	2	55.75	0	0.00	55.60	2	381	0.52%
2021/08/10	1	57.00	0	0.00	57.30	1	390	0.26%
2021/08/06	0	0.00	10.1	57.81	58.40	-10.1	414	-2.42%
2021/08/03	1	58.90	0	0.00	58.30	1	481	0.21%
2021/07/30	0	0.00	1	59.30	58.70	-1	518	-0.19%
2021/07/27	0	0.00	2	59.55	59.50	-2	548	-0.36%
2021/07/26	0	0.00	1	58.80	58.40	-1	554	-0.18%
2021/07/22	1	58.10	0	0.00	58.20	1	563	0.18%
2021/07/20	0	0.00	2	58.80	58.70	-2	572	-0.35%
2021/07/14	2	58.10	0	0.00	58.10	2	621	0.32%
2021/07/13	0	0.00	10	58.01	58.40	-10	633	-1.58%
2021/07/12	6	58.10	2	58.30	58.20	4	645	0.62%
2021/07/09	1	58.70	0	0.00	58.70	1	657	0.15%
2021/06/30	2	59.10	0	0.00	59.10	2	859	0.23%
2021/06/25	1	59.90	0	0.00	59.60	1	918	0.11%
2021/06/24	0	0.00	1	60.50	60.50	-1	950	-0.11%
2021/06/23	1	58.40	0	0.00	58.50	1	929	0.11%
2021/06/18	1	59.60	0	0.00	59.90	1	1,001	0.10%
2021/06/09	1	60.00	1	61.00	60.50	0	1,011	0.00%
2021/06/08	0	0.00	1	60.60	60.60	-1	1,013	-0.10%
2021/06/07	0	0.00	1	59.40	59.90	-1	1,008	-0.10%
2021/06/01	1	60.20	7	60.29	60.30	-6	1,030	-0.58%
2021/05/27	1	58.90	0	0.00	59.00	1	1,028	0.10%
2021/05/26	0	0.00	3	59.00	58.70	-3	1,028	-0.29%
2021/05/20	100	55.00	0	0.00	55.00	100	1,024	9.76%
2021/05/19	2	55.00	0	0.00	55.50	2	1,022	0.20%
2021/05/17	4	53.13	0	0.00	52.10	4	1,019	0.39%
2021/05/14	3	56.77	0	0.00	56.20	3	1,008	0.30%
2021/05/13	0	0.00	10	57.55	57.70	-10	996	-1.00%
2021/05/12	5	56.60	0	0.00	59.20	5	982	0.51%
2021/05/11	0	0.00	1	60.00	62.00	-1	952	-0.11%
2021/05/07	4	65.63	0	0.00	64.50	4	931	0.43%
2021/05/03	84	65.80	0	0.00	64.80	84	902	9.31%
2021/04/28	10	66.70	5	66.40	66.60	5	907	0.55%
2021/04/22	10	66.29	0	0.00	66.00	10	934	1.07%
2021/04/16	16	67.38	0	0.00	67.40	16	936	1.71%
2021/04/15	102	67.30	0	0.00	67.00	102	944	10.80%	大買/鉅額交易
2021/04/13	0	0.00	2	69.50	68.50	-2	960	-0.21%
2021/04/12	1	68.50	0	0.00	68.50	1	1,016	0.10%
2021/04/09	4	68.40	0	0.00	68.40	4	1,052	0.38%
2021/04/08	3	68.73	1	68.70	68.80	2	1,042	0.19%
2021/04/07	2	69.05	1	68.90	68.90	1	1,027	0.10%
2021/04/06	171	69.96	0	0.00	69.80	171	1,031	16.59%	大買/鉅額交易
2021/04/01	1	68.80	0	0.00	68.60	1	977	0.10%
2021/03/31	1	67.70	0	0.00	67.80	1	961	0.10%
2021/03/30	12.2	69.14	0	0.00	68.30	12.2	949	1.29%
2021/03/29	315	68.89	1	69.00	69.00	314	929	33.78%	大買/鉅額交易
2021/03/25	0	0.00	1	68.70	67.70	-1	922	-0.11%
2021/03/24	1	67.30	0	0.00	67.50	1	911	0.11%
2021/03/08	2	64.50	0	0.00	64.80	2	900	0.22%
2021/01/12	1	70.90	1	71.60	69.30	0	1,268	0.00%
2021/01/11	4	71.13	12	71.38	70.70	-8	1,245	-0.64%
2021/01/08	14	71.62	2	71.90	71.80	12	1,242	0.97%
2021/01/07	0	0.00	1	73.10	73.00	-1	1,229	-0.08%
2021/01/06	4	73.88	1	73.10	72.60	3	1,221	0.25%
2021/01/05	2	75.00	3	74.93	74.60	-1	1,188	-0.08%
2021/01/04	6	73.10	19	73.31	72.50	-13	1,112	-1.17%
2020/12/29	8	68.78	4	69.60	69.50	4	1,064	0.38%
2020/12/23	0	0.00	1	68.10	67.70	-1	1,019	-0.10%
2020/12/22	0	0.00	1	68.90	68.80	-1	1,022	-0.10%
2020/12/21	1	68.60	0	0.00	69.00	1	1,011	0.10%
2020/12/18	5	65.70	0	0.00	68.80	5	983	0.51%
2020/12/16	0	0.00	1	65.20	65.30	-1	948	-0.11%
2020/12/09	1	65.80	0	0.00	66.00	1	970	0.10%
2020/12/04	0	0.00	1	65.40	65.30	-1	977	-0.10%
2020/11/30	1	67.40	0	0.00	67.40	1	948	0.11%
2020/11/26	1	69.80	0	0.00	69.30	1	937	0.11%
2020/11/24	3	69.07	0	0.00	68.10	3	918	0.33%
2020/11/16	1	69.60	0	0.00	68.70	1	891	0.11%
2020/11/13	0	0.00	1	70.40	69.70	-1	925	-0.11%
2020/11/12	1	69.50	2	70.05	69.80	-1	961	-0.10%
2020/11/11	1	69.30	0.3	69.50	69.90	0.7	936	0.08%
2020/11/09	2	69.60	1	70.70	70.80	1	910	0.11%
2020/11/04	0	0.00	1	62.50	61.80	-1	631	-0.16%
2020/10/30	0	0.00	1	60.30	60.80	-1	631	-0.16%
2020/10/16	0	0.00	1	61.50	61.00	-1	649	-0.15%
2020/10/13	0	0.00	1	60.60	60.40	-1	632	-0.16%
2020/10/12	1	60.70	8	60.50	60.20	-7	626	-1.12%
2020/09/29	8	56.90	0	0.00	57.80	8	634	1.26%
2020/09/15	1	58.80	0	0.00	58.90	1	695	0.14%
2020/08/19	2	61.15	22	60.89	58.80	-20	725	-2.76%
2020/08/18	19	57.75	6	59.05	60.60	13	677	1.92%
2020/08/17	1	56.10	0	0.00	55.90	1	636	0.16%
2020/08/05	2	57.75	1	58.10	58.20	1	587	0.17%
2020/07/31	1	57.50	0	0.00	57.50	1	604	0.17%
2020/07/28	1	58.70	0	0.00	57.90	1	622	0.16%
2020/07/21	0	0.00	1	59.90	59.70	-1	630	-0.16%
2020/07/17	1	59.60	0	0.00	58.90	1	640	0.16%
2020/07/13	3	62.50	0	0.00	62.50	3	693	0.43%
2020/07/09	1	62.60	0	0.00	62.10	1	711	0.14%
2020/07/07	0	0.00	3	62.37	62.40	-3	697	-0.43%
2020/07/06	2	61.70	0	0.00	62.30	2	691	0.29%
2020/07/03	1	61.30	0	0.00	61.50	1	697	0.14%
2020/07/02	1	61.90	0	0.00	61.90	1	711	0.14%
2020/07/01	0	0.00	1	62.40	62.00	-1	710	-0.14%
2020/06/24	1	59.80	0	0.00	59.70	1	675	0.15%
2020/06/19	0	0.00	1	59.80	59.00	-1	704	-0.14%
2020/06/18	1	58.10	0	0.00	58.40	1	703	0.14%
2020/06/15	0	0.00	8	59.50	58.20	-8	753	-1.06%
2020/06/11	0	0.00	1	61.20	58.50	-1	781	-0.13%
2020/06/08	8	62.50	0	0.00	60.80	8	847	0.94%
2020/06/01	3	59.30	3	59.60	59.60	0	854	0.00%
2020/05/19	0	0.00	1	55.10	55.50	-1	895	-0.11%
2020/05/18	1	54.40	0	0.00	54.40	1	897	0.11%
2020/05/12	0.3	56.80	0	0.00	57.10	0.3	932	0.03%
2020/04/29	0	0.00	3	57.57	57.60	-3	1,005	-0.30%
2020/04/23	0	0.00	0.2	55.40	55.70	-0.2	1,016	-0.02%
2020/03/19	0	0.00	2	36.50	36.45	-2	912	-0.22%
2020/03/17	2	40.80	0	0.00	40.15	2	875	0.23%
2020/03/13	7	43.61	3	43.10	44.15	4	863	0.46%
2020/03/12	3	52.20	1	48.20	47.75	2	843	0.24%
2020/03/11	4	55.85	7	52.80	52.80	-3	816	-0.37%
2020/02/18	1	62.50	1	62.70	62.40	0	733	0.00%
2020/02/07	5	58.32	6	57.87	57.20	-1	706	-0.14%
2020/02/06	1.2	56.38	1	56.90	57.10	0.2	716	0.03%
2020/02/04	0	0.00	1	52.80	52.70	-1	718	-0.14%
2020/02/03	3	50.10	6	50.40	50.60	-3	708	-0.42%
2020/01/31	2	54.70	2	56.00	54.50	0	688	0.00%
2020/01/30	1	59.30	0	0.00	57.60	1	691	0.14%
2020/01/20	1	63.90	0	0.00	64.00	1	687	0.15%
2020/01/13	2	63.20	0	0.00	63.10	2	802	0.25%
2020/01/06	2	65.65	2	65.20	65.10	0	876	0.00%
2020/01/03	2	67.60	0	0.00	66.70	2	887	0.23%
2019/12/31	2	68.60	18	67.93	68.50	-16	874	-1.83%
2019/12/23	10	65.20	0	0.00	65.20	10	890	1.12%
2019/12/20	5	65.70	0	0.00	66.10	5	910	0.55%
2019/12/18	1	66.40	1	67.00	66.20	0	976	0.00%
2019/12/11	0	0.00	1	66.30	65.30	-1	1,087	-0.09%
2019/12/10	2	67.25	1	66.80	66.20	1	1,104	0.09%
2019/12/09	0	0.00	1	65.70	66.30	-1	1,100	-0.09%
2019/11/20	1	62.70	0	0.00	62.80	1	1,347	0.07%
2019/11/18	1	64.80	0	0.00	64.50	1	1,516	0.07%
2019/11/13	1	66.20	0	0.00	66.70	1	1,681	0.06%
2019/11/08	1	66.90	1	67.30	67.30	0	1,751	0.00%
2019/11/06	0	0.00	1	67.10	66.60	-1	1,759	-0.06%
2019/11/05	2	67.45	1	68.90	67.30	1	1,749	0.06%
2019/11/04	2	68.25	1	68.60	68.30	1	1,731	0.06%
2019/10/29	3	69.20	1	69.10	68.80	2	1,810	0.11%
2019/10/23	3	71.93	1	71.40	71.20	2	1,990	0.10%
2019/10/22	3	73.80	3	74.10	72.10	0	1,998	0.00%
2019/10/18	0	0.00	1	71.50	71.20	-1	1,957	-0.05%
2019/10/15	5	69.28	5	69.24	70.00	0	1,994	0.00%
2019/10/14	3	70.13	3	70.23	69.10	0	1,984	0.00%
2019/10/02	2	72.05	0	0.00	71.90	2	2,052	0.10%
2019/09/27	0	0.00	1	73.60	72.20	-1	2,193	-0.05%
2019/09/26	2	71.70	2.1	72.55	72.80	-0.1	2,243	0.00%
2019/09/25	2	71.20	3	71.30	71.10	-1	2,262	-0.04%
2019/09/24	1	72.70	0	0.00	72.70	1	2,270	0.04%
2019/09/23	1	72.70	2	73.60	74.00	-1	2,268	-0.04%
2019/09/19	0	0.00	1.4	70.46	71.00	-1.4	2,216	-0.06%
2019/09/18	0	0.00	4	70.10	70.00	-4	2,205	-0.18%
2019/09/17	3	68.47	0	0.00	68.00	3	2,173	0.14%
2019/09/06	1	71.80	5	71.58	71.10	-4	2,219	-0.18%
2019/09/05	2	70.80	3	72.07	70.90	-1	2,208	-0.05%
2019/09/04	3	71.80	2	72.60	72.20	1	2,205	0.05%
2019/09/02	2	74.80	3	75.50	74.10	-1	2,229	-0.04%
2019/08/30	6	74.43	4	74.75	73.70	2	2,219	0.09%
2019/08/29	0	0.00	2	73.55	72.90	-2	2,206	-0.09%
2019/08/28	1	73.10	2	75.70	73.10	-1	2,219	-0.05%
2019/08/27	2	74.60	2	75.35	74.90	0	2,218	0.00%
2019/08/26	3	73.97	4	74.95	74.10	-1	2,254	-0.04%
2019/08/23	6	74.23	7	75.01	73.80	-1	2,233	-0.04%
2019/08/22	7	76.26	2	75.75	75.00	5	2,229	0.22%
2019/08/21	4	74.03	1	74.20	73.50	3	2,165	0.14%
2019/08/20	2	69.30	6	70.80	73.80	-4	2,092	-0.19%
2019/08/19	3	67.43	0	0.00	67.10	3	1,932	0.16%
2019/08/16	0	0.00	1	67.20	66.70	-1	1,937	-0.05%
2019/08/15	1	66.20	1	66.80	66.90	0	1,942	0.00%
2019/08/14	2	69.20	2	69.10	68.60	0	1,941	0.00%
2019/08/13	0	0.00	1	66.40	66.00	-1	1,912	-0.05%
2019/08/12	1	66.80	0	0.00	67.00	1	1,924	0.05%
2019/08/07	1	68.40	0	0.00	67.10	1	1,929	0.05%
2019/08/06	3	67.33	2	66.50	68.20	1	1,939	0.05%
2019/08/05	2	69.35	4	69.90	68.60	-2	1,960	-0.10%
2019/08/02	4	76.28	1	75.60	76.70	3	2,024	0.15%
2019/08/01	1	79.10	1.1	78.09	77.90	-0.1	2,031	0.00%
2019/07/30	5	77.80	5	77.78	76.40	0	2,035	0.00%
2019/07/29	3	79.17	3	79.80	79.20	0	2,029	0.00%
2019/07/26	1	76.20	0	0.00	78.10	1	1,955	0.05%
2019/07/25	5	76.68	14	76.64	77.30	-9	1,941	-0.46%
2019/07/24	1	74.60	0	0.00	74.60	1	1,903	0.05%
2019/07/23	0	0.00	2	74.10	74.20	-2	1,920	-0.10%
2019/07/22	1	73.50	1	73.10	73.50	0	1,936	0.00%
2019/07/18	2	70.85	3	71.10	70.90	-1	1,974	-0.05%
2019/07/16	1	74.70	0	0.00	74.30	1	2,011	0.05%
2019/07/15	2	75.85	1	76.30	75.40	1	2,041	0.05%
2019/07/12	5	75.84	5	76.34	75.50	0	2,104	0.00%
2019/07/11	4	75.00	3	75.67	74.80	1	2,116	0.05%
2019/07/10	3	76.10	2	77.55	75.60	1	2,157	0.05%
2019/07/09	1	75.10	1	76.00	76.20	0	2,181	0.00%
2019/07/08	4	76.00	2	75.55	75.60	2	2,316	0.09%
2019/07/05	5	76.64	0	0.00	76.90	5	2,377	0.21%
2019/07/04	5	76.54	8	76.84	77.90	-3	2,415	-0.12%
2019/07/03	8	75.68	8	75.06	74.00	0	2,343	0.00%
2019/07/02	1	74.80	26	74.08	75.20	-25	2,362	-1.06%
2019/07/01	1	73.80	2	73.65	73.10	-1	2,482	-0.04%
2019/06/28	25	72.50	1	72.50	72.40	24	2,481	0.97%
2019/06/27	0	0.00	2	71.30	71.80	-2	2,496	-0.08%
2019/06/26	2	70.30	1	70.80	70.10	1	2,655	0.04%
2019/06/25	1	70.00	0	0.00	69.90	1	2,736	0.04%
2019/06/21	3	74.07	0	0.00	72.20	3	2,805	0.11%
2019/06/20	2	72.30	2	72.90	73.90	0	2,775	0.00%
2019/06/11	1	71.00	0	0.00	70.60	1	2,985	0.03%
2019/06/10	2	68.80	2	69.70	70.90	0	3,066	0.00%
2019/06/04	1	71.50	0	0.00	69.80	1	3,348	0.03%
2019/06/03	2	72.40	2	72.20	72.10	0	3,438	0.00%
2019/05/31	0	0.00	10	74.62	73.60	-10	3,460	-0.29%
2019/05/29	8	72.28	0	0.00	71.10	8	3,561	0.22%
2019/05/28	6	65.40	14	68.13	70.90	-8	3,657	-0.22%
2019/05/27	11	69.62	14	66.81	66.00	-3	3,771	-0.08%
2019/05/22	0	0.00	2	72.10	71.50	-2	4,006	-0.05%
2019/05/20	14	70.44	1	70.40	68.60	13	4,008	0.32%
2019/05/13	3	67.77	3	67.77	67.10	0	4,012	0.00%
2019/05/10	10	67.93	30	68.05	67.20	-20	4,006	-0.50%
2019/05/09	30	69.03	32	68.20	68.60	-2	3,943	-0.05%
2019/05/08	10	71.60	10	72.30	71.50	0	3,928	0.00%
2019/05/07	2	73.35	2	73.65	73.50	0	3,947	0.00%
2019/05/06	1	71.40	1	71.80	70.80	0	3,970	0.00%
2019/05/02	20	77.83	20	76.86	76.90	0	4,075	0.00%
2019/04/30	0	0.00	4	77.48	77.70	-4	4,095	-0.10%
2019/04/29	12	76.75	10	76.50	75.60	2	4,117	0.05%
2019/04/26	24	81.07	0	0.00	78.90	24	4,137	0.58%
2019/04/25	1	83.40	28	82.82	81.90	-27	4,152	-0.65%
2019/04/24	29	82.39	1	82.80	82.00	28	4,242	0.66%
2019/04/23	0	0.00	29	81.89	83.00	-29	4,269	-0.68%
2019/04/22	10	79.08	0	0.00	80.10	10	4,214	0.24%
2019/04/19	19	81.76	17	82.41	79.50	2	4,188	0.05%
2019/04/18	20	82.05	13	80.64	80.80	7	4,174	0.17%
2019/04/17	0	0.00	5	85.30	84.60	-5	4,136	-0.12%
2019/04/15	0	0.00	2	86.20	84.70	-2	4,043	-0.05%
2019/04/12	5	85.90	1	84.70	86.30	4	3,989	0.10%
2019/04/11	7	84.26	2	84.60	83.30	5	3,825	0.13%
2019/04/10	6	83.90	4	84.65	81.90	2	3,736	0.05%
2019/04/03	10	81.74	10	82.48	82.00	0	3,522	0.00%
2019/04/02	2	77.00	2	78.30	78.10	0	3,355	0.00%
2019/04/01	7	77.64	7	77.59	77.00	0	3,325	0.00%
2019/03/29	4	79.50	5	79.62	78.50	-1	3,291	-0.03%
2019/03/28	0	0.00	2	76.80	77.80	-2	3,115	-0.06%
2019/03/27	2	72.30	0	0.00	74.40	2	3,020	0.07%
2019/03/21	1	78.80	0	0.00	77.50	1	2,863	0.03%
2019/03/19	2	78.30	0	0.00	76.90	2	2,753	0.07%
2019/03/18	3	77.37	0	0.00	77.80	3	2,700	0.11%
2019/03/15	1	77.50	1	75.80	77.50	0	2,661	0.00%
2019/03/14	6	77.67	6	78.02	76.80	0	2,604	0.00%
2019/03/13	5	79.54	5	79.72	76.80	0	2,534	0.00%
2019/03/12	8	76.85	9	77.59	79.00	-1	2,429	-0.04%
2019/03/11	0	0.00	1	73.00	76.00	-1	2,275	-0.04%
2019/03/08	1	69.00	0	0.00	69.10	1	2,148	0.05%
2019/03/07	0	0.00	2	68.00	67.50	-2	2,064	-0.10%
2019/03/06	21	70.31	24	70.08	69.90	-3	1,953	-0.15%
2019/03/05	3	69.60	2	69.50	69.50	1	1,915	0.05%
2019/03/04	4	75.13	0	0.00	72.30	4	1,844	0.22%
2019/02/27	2	75.95	2	76.00	76.90	0	1,744	0.00%
2019/02/26	1	74.30	0	0.00	72.80	1	1,609	0.06%
2019/02/25	2	68.95	2	71.55	73.20	0	1,463	0.00%
2019/02/22	32	65.63	33	66.50	66.60	-1	1,359	-0.07%
2019/02/21	1	63.50	4	62.80	63.50	-3	1,225	-0.24%
2019/02/20	3	60.40	0	0.00	60.20	3	1,180	0.25%
2019/02/19	1	60.70	0	0.00	59.30	1	1,158	0.09%
2019/02/18	0	0.00	39	60.75	60.60	-39	1,134	-3.44%
2019/02/15	21	62.94	22	61.96	60.70	-1	1,097	-0.09%
2019/02/13	0	0.00	1	61.50	61.50	-1	1,055	-0.09%
2019/02/12	1	62.00	1	62.00	62.00	0	1,040	0.00%
2019/02/11	0	0.00	2	61.80	62.00	-2	1,026	-0.19%
2019/01/30	43	60.64	1	60.30	60.00	42	996	4.22%
2019/01/29	1	60.60	1	61.30	60.40	0	969	0.00%
2019/01/28	2	62.15	1	61.10	62.30	1	942	0.11%
2019/01/25	35	60.20	35	60.80	62.30	0	905	0.00%
2019/01/24	33	58.70	80	59.30	60.50	-47	852	-5.51%
2019/01/23	0	0.00	3	57.23	57.10	-3	720	-0.42%
2019/01/22	5	56.86	0	0.00	56.90	5	708	0.71%
2019/01/21	13	56.20	0	0.00	56.90	13	667	1.95%
2019/01/18	0	0.00	1	56.00	56.10	-1	621	-0.16%
2019/01/17	83	54.63	48	55.23	55.10	35	566	6.18%
2019/01/16	17	54.10	50	53.65	55.10	-33	524	-6.29%
2019/01/15	1	50.10	1	50.70	51.50	0	410	0.00%
2019/01/14	0	0.00	1	48.69	48.55	-1	347	-0.30%
2019/01/11	0	0.00	2	48.50	48.50	-2	347	-0.58%
2019/01/10	15	48.93	0	0.00	48.90	15	342	4.38%
2019/01/09	20	48.15	41	48.67	48.25	-21	320	-6.55%
2019/01/07	15	46.38	16	46.15	46.80	-1	283	-0.35%
2019/01/02	11	43.97	0	0.00	44.00	11	280	3.92%
2018/12/22	1	44.70	1	44.90	44.90	0	297	0.00%
2018/12/13	21	44.65	0	0.00	44.55	21	342	6.13%
2018/12/06	6	42.89	0	0.00	43.25	6	403	1.49%
2018/12/05	4	43.30	0	0.00	43.50	4	406	0.98%
2018/11/01	1	38.55	0	0.00	39.40	1	453	0.22%
2018/10/16	0	0.00	5	40.70	40.80	-5	416	-1.20%
2018/10/11	0	0.00	23	40.42	40.10	-23	413	-5.56%
2018/10/09	13	44.12	0	0.00	44.25	13	402	3.23%
2018/10/01	15	45.87	0	0.00	45.80	15	403	3.71%
2018/09/18	0	0.00	3	47.43	46.10	-3	374	-0.80%
2018/09/17	0	0.00	10	47.15	47.40	-10	353	-2.82%
2018/09/14	14	45.94	2	46.03	45.95	12	335	3.58%
2018/09/11	0	0.00	1	45.80	45.45	-1	338	-0.30%
2018/09/10	0	0.00	1	45.50	45.70	-1	339	-0.29%
2018/09/07	0	0.00	3	45.32	45.35	-3	335	-0.89%
2018/08/09	1	44.20	0	0.00	44.20	1	439	0.23%
2018/08/07	1	44.20	0	0.00	44.45	1	441	0.23%
2018/08/06	2	44.60	0	0.00	44.40	2	439	0.46%
2018/08/03	2	46.40	5	46.35	46.70	-3	428	-0.70%
2018/07/30	0	0.00	1	45.80	45.90	-1	430	-0.23%
2018/07/27	2	45.95	0	0.00	46.00	2	430	0.46%
2018/06/11	0	0.00	1.1	49.02	49.35	-1.1	444	-0.25%
2018/05/11	0	0.00	5	45.50	46.00	-5	423	-1.18%
2018/05/03	0	0.00	1	45.90	45.55	-1	443	-0.23%
2018/05/02	0	0.00	6	45.60	45.65	-6	448	-1.34%
2018/04/27	6	47.28	0	0.00	47.45	6	455	1.32%
2018/04/20	0	0.00	1	46.20	46.55	-1	458	-0.22%
2018/03/30	0	0.00	1	45.45	45.65	-1	589	-0.17%
2018/03/27	0	0.00	1	45.15	45.00	-1	603	-0.17%
2018/02/23	5	42.50	0	0.00	42.65	5	1,529	0.33%
2018/02/09	1	39.40	0	0.00	41.00	1	1,531	0.07%
2018/02/07	3	41.40	4	40.60	40.20	-1	1,538	-0.06%
2018/02/05	0.1	42.55	0	0.00	42.55	0.1	1,521	0.01%
2018/01/31	0	0.00	10	43.30	43.20	-10	1,532	-0.65%
2018/01/26	10	43.50	0	0.00	43.50	10	1,530	0.65%
2018/01/24	1	44.90	0	0.00	44.85	1	1,515	0.07%
2018/01/18	1	46.90	0	0.00	46.45	1	1,480	0.07%
2018/01/17	1	47.15	0	0.00	46.80	1	1,479	0.07%
2018/01/10	0	0.00	1	47.30	47.10	-1	1,489	-0.07%
2018/01/09	1	46.30	0	0.00	46.30	1	1,480	0.07%
2018/01/08	0	0.00	1	46.70	46.55	-1	1,471	-0.07%
2018/01/04	0	0.00	3	47.13	48.20	-3	1,441	-0.21%
2018/01/03	1	45.95	0	0.00	45.90	1	1,402	0.07%