啟碁 (6285)-群益金鼎-內湖券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
165.5
漲跌
▼4.5
漲幅
-2.65%
成交量
8,236張
產業
上市通信網路類股
1059人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

啟碁 (6285)籌碼相關－群益金鼎-內湖券商分點個股進出

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-內湖券商分點個股進出
群益金鼎-內湖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
2024/06/24	0	165.00	0	0.00	165.50	0	4,469	0.00%
2024/06/21	1.1	170.82	0	0.00	170.00	1.1	4,460	0.02%
2024/06/17	1	160.00	0	0.00	160.00	1	4,890	0.02%
2024/06/14	0.2	154.00	0	0.00	154.50	0.2	5,122	0.00%
2024/06/13	0	0.00	0.1	158.50	158.00	-0.1	5,176	0.00%
2024/06/12	0	0.00	1	158.50	159.50	-1	5,354	-0.02%
2024/06/07	0.1	159.50	0	0.00	157.50	0.1	5,957	0.00%
2024/06/06	1	161.00	0	0.00	162.00	1	6,003	0.02%
2024/06/03	0	0.00	1	158.50	160.50	-1	6,176	-0.02%
2024/05/27	0	0.00	1	160.00	159.00	-1	6,162	-0.02%
2024/05/22	0	0.00	1	157.50	157.50	-1	6,600	-0.02%
2024/05/21	0	0.00	1	157.00	157.00	-1	6,874	-0.01%
2024/05/16	0	0.00	2	155.50	156.00	-2	6,960	-0.03%
2024/04/17	0	0.00	1	148.50	146.50	-1	7,501	-0.01%
2024/04/11	0	0.00	1	156.50	156.00	-1	7,396	-0.01%
2024/04/02	0	0.00	1	156.00	157.50	-1	7,565	-0.01%
2024/03/29	0	0.00	6	156.00	155.00	-6	7,680	-0.08%
2024/03/26	0	0.00	5	149.40	149.50	-5	7,667	-0.07%
2024/03/22	0	0.00	0.4	155.00	154.00	-0.4	7,977	0.00%
2024/03/21	10.3	153.66	0	0.00	153.50	10.3	8,085	0.13%
2024/03/20	3	161.33	6	162.67	157.50	-3	8,114	-0.04%
2024/03/19	0	0.00	5.1	160.99	161.00	-5.1	8,335	-0.06%
2024/03/18	1	156.00	8	157.00	157.50	-7	8,815	-0.08%
2024/03/15	2	157.25	3	158.50	154.50	-1	9,454	-0.01%
2024/03/14	1	156.50	9	161.06	155.50	-8	9,679	-0.08%
2024/03/13	3	154.00	5	155.21	156.00	-2	9,453	-0.02%
2024/03/08	0.1	147.50	1	144.50	143.50	-0.9	9,265	-0.01%
2024/03/07	1.2	150.94	0	0.00	150.00	1.2	9,434	0.01%
2024/03/06	1	158.00	0	0.00	154.50	1	9,335	0.01%
2024/03/05	0	0.00	1	156.00	157.00	-1	9,277	-0.01%
2024/03/04	1	157.00	5	155.10	156.50	-4	9,228	-0.04%
2024/03/01	1	154.00	1	152.50	152.50	0	9,124	0.00%
2024/02/27	5	159.80	0	0.00	153.00	5	9,163	0.05%
2024/02/26	7	156.64	1	159.50	156.00	6	9,082	0.07%
2024/02/23	1	158.48	2	156.50	156.00	-1	9,025	-0.01%
2024/02/22	2.3	151.70	4	152.88	156.50	-1.7	8,926	-0.02%
2024/02/20	1.1	147.84	0	0.00	145.50	1.1	8,678	0.01%
2024/02/19	2	145.00	1	147.00	147.00	1	8,706	0.01%
2024/02/05	2	141.25	1	141.50	141.50	1	8,698	0.01%
2024/02/02	2	143.00	0	0.00	144.00	2	8,721	0.02%
2024/02/01	0.1	143.50	0	0.00	144.00	0.1	8,882	0.00%
2024/01/31	2.2	144.41	0	0.00	143.00	2.2	8,922	0.02%
2024/01/30	0.1	145.00	0	0.00	144.00	0.1	8,981	0.00%
2024/01/29	1	146.00	0	0.00	146.00	1	9,093	0.01%
2024/01/26	0.1	145.00	0	0.00	144.50	0.1	9,440	0.00%
2024/01/25	0.2	145.75	0	0.00	145.50	0.2	9,529	0.00%
2024/01/24	0.3	148.20	1	147.50	146.50	-0.8	9,653	-0.01%
2024/01/23	1.2	147.52	0.1	147.75	148.50	1.1	9,692	0.01%
2024/01/19	2.5	144.64	2	146.00	143.00	0.5	9,513	0.01%
2024/01/18	0	148.00	0	0.00	150.00	0	9,211	0.00%
2024/01/17	0.1	152.00	2.1	153.07	151.50	-2	9,237	-0.02%
2024/01/15	1	152.50	0	0.00	152.50	1	9,096	0.01%
2024/01/12	0	0.00	1	148.50	148.50	-1	9,105	-0.01%
2024/01/11	1.1	150.05	0	0.00	150.00	1.1	9,118	0.01%
2024/01/09	80	154.44	0	0.00	151.00	80	9,200	0.87%
2024/01/05	0	0.00	1	152.50	152.50	-1	9,354	-0.01%
2024/01/04	1	153.00	81.3	151.52	152.50	-80.3	9,493	-0.85%
2023/12/29	1	156.50	0	0.00	156.00	1	9,585	0.01%
2023/12/28	1	160.00	6	159.17	159.00	-5	9,660	-0.05%
2023/12/27	0	0.00	2	157.00	158.50	-2	9,767	-0.02%
2023/12/26	4	156.00	0	0.00	157.50	4	9,812	0.04%
2023/12/25	1.1	152.55	0	0.00	152.50	1.1	9,759	0.01%
2023/12/22	1	153.00	0	0.00	153.00	1	9,851	0.01%
2023/12/21	1.1	152.18	2	154.00	152.00	-0.9	9,821	-0.01%
2023/12/20	1	157.50	3	155.50	156.50	-2	9,718	-0.02%
2023/12/19	4	157.25	0.1	158.50	157.00	3.9	9,785	0.04%
2023/12/15	4	167.75	1	166.50	165.50	3	9,963	0.03%
2023/12/14	5.1	165.04	5	172.00	167.50	0.1	10,063	0.00%
2023/12/13	7	165.43	35.1	167.90	167.00	-28.1	9,718	-0.29%
2023/12/12	23	158.22	13.2	156.17	155.50	9.8	9,115	0.11%
2023/12/11	14	149.50	6.1	148.17	149.50	7.9	8,624	0.09%
2023/12/08	0	0.00	1	141.50	140.50	-1	8,481	-0.01%
2023/12/05	1	140.50	3	138.00	139.50	-2	8,880	-0.02%
2023/12/04	3.1	139.82	0	0.00	139.50	3.1	9,074	0.03%
2023/11/29	0	0.00	3	138.00	138.00	-3	9,383	-0.03%
2023/11/27	0	0.00	4	133.50	133.00	-4	9,809	-0.04%
2023/11/22	5	141.30	0	0.00	143.00	5	10,299	0.05%
2023/11/21	1	142.50	3	139.00	143.00	-2	10,447	-0.02%
2023/11/20	2	138.00	0	0.00	138.00	2	10,759	0.02%
2023/11/17	2.2	137.02	0	137.50	136.50	2.2	11,114	0.02%
2023/11/16	2	139.00	2	138.75	139.00	0	11,374	0.00%
2023/11/10	0	0.00	1	138.50	137.00	-1	12,513	-0.01%
2023/11/09	1	141.50	1	137.00	137.00	0	12,633	0.00%
2023/11/08	3	139.00	0	0.00	139.00	3	12,625	0.02%
2023/11/07	3	138.17	2	137.25	138.00	1	12,873	0.01%
2023/11/06	4	140.00	1	139.50	138.50	3	13,040	0.02%
2023/11/03	3	137.67	6.1	138.19	139.00	-3.1	13,068	-0.02%
2023/11/02	0	0.00	8	132.38	135.50	-8	13,063	-0.06%
2023/11/01	1	121.50	0	0.00	123.50	1	13,255	0.01%
2023/10/31	1	133.00	0	0.00	127.50	1	13,408	0.01%
2023/10/30	0	0.00	3	134.00	132.00	-3	14,000	-0.02%
2023/10/26	0	0.00	2	131.00	129.50	-2	15,216	-0.01%
2023/10/25	0	0.00	5	131.40	132.50	-5	15,221	-0.03%
2023/10/24	1	126.50	0	0.00	128.00	1	15,214	0.01%
2023/10/23	0	0.00	1	126.50	125.50	-1	15,297	-0.01%
2023/10/20	0	125.00	0	0.00	126.00	0	15,468	0.00%
2023/10/18	4.1	126.16	1	128.00	126.00	3.1	15,792	0.02%
2023/10/17	0	0.00	4	131.00	130.00	-4	15,881	-0.03%
2023/10/16	2	132.25	1	131.00	130.00	1	16,291	0.01%
2023/10/11	0	0.00	0.5	129.00	128.00	-0.5	17,182	0.00%
2023/10/04	1	130.50	4	130.25	130.50	-3	18,717	-0.02%
2023/10/03	2	133.00	9	133.50	133.00	-7	19,190	-0.04%
2023/09/27	1.1	136.10	0	0.00	137.00	1.1	20,119	0.01%
2023/09/25	1	141.50	3	142.00	141.00	-2	20,610	-0.01%
2023/09/22	3	138.33	7	137.86	139.00	-4	20,672	-0.02%
2023/09/21	5.1	138.46	3	141.17	138.00	2.1	20,718	0.01%
2023/09/20	1	151.50	0	0.00	148.00	1	20,613	0.00%
2023/09/19	1	151.50	1.1	151.50	154.00	-0.1	20,440	0.00%
2023/09/18	1	148.50	1	147.00	147.00	0	20,130	0.00%
2023/09/15	2	147.00	2	146.00	147.00	0	20,113	0.00%
2023/09/14	2	144.25	1	145.00	146.50	1	20,058	0.00%
2023/09/13	2	139.75	3	139.50	140.00	-1	19,997	-0.01%
2023/09/12	5	141.00	3	140.00	142.00	2	19,843	0.01%
2023/09/08	3	140.83	102	139.30	143.00	-99	19,591	-0.51%	大賣/
2023/09/07	1	142.50	1.2	143.42	142.00	-0.2	19,493	0.00%
2023/09/06	108	138.16	9.1	140.44	140.50	98.9	19,252	0.51%	大買/
2023/09/05	4.2	131.29	1	131.50	132.00	3.2	18,930	0.02%
2023/09/01	2	131.50	3	131.17	129.50	-1	19,178	-0.01%
2023/08/31	0	0.00	1.1	133.64	134.00	-1.1	19,038	-0.01%
2023/08/30	1	132.00	1	130.50	131.00	0	18,829	0.00%
2023/08/29	2	130.50	2.1	129.96	130.50	-0.1	18,716	0.00%
2023/08/28	1	128.00	2	129.25	128.00	-1	18,495	-0.01%
2023/08/25	4.1	127.08	4	126.38	128.00	0.1	18,358	0.00%
2023/08/24	4	130.38	3.1	131.38	127.50	1	18,178	0.01%
2023/08/23	3	126.67	7	127.07	127.00	-4	17,756	-0.02%
2023/08/22	18	122.64	6	124.58	123.00	12	17,452	0.07%
2023/08/21	10.3	121.57	19	123.97	124.00	-8.7	17,223	-0.05%
2023/08/18	11	119.36	4	117.88	117.50	7	16,720	0.04%
2023/08/17	9	122.11	7.1	122.70	123.00	1.9	16,510	0.01%
2023/08/16	1	117.00	1	116.00	118.50	0	16,129	0.00%
2023/08/15	4	117.00	4	116.88	117.50	0	16,085	0.00%
2023/08/14	7	117.86	5	117.10	118.00	2	16,066	0.01%
2023/08/11	6	119.25	8	118.75	119.00	-2	16,117	-0.01%
2023/08/10	2	116.25	2	117.00	115.50	0	15,880	0.00%
2023/08/09	1	117.50	1	117.00	118.00	0	15,674	0.00%
2023/08/08	3	122.33	1	123.00	118.00	2	15,831	0.01%
2023/08/07	3	118.33	6	119.25	120.50	-3	15,971	-0.02%
2023/08/04	3	117.00	4	117.75	118.00	-1	15,753	-0.01%
2023/08/02	8.4	116.69	3	117.50	113.50	5.4	15,506	0.03%
2023/08/01	127	120.73	387	117.54	120.00	-260	14,885	-1.75%	大買/大賣/鉅額交易
2023/07/31	272.2	113.88	10	114.50	111.50	262.2	14,092	1.86%	大買/鉅額交易
2023/07/28	1	108.50	0	0.00	109.50	1	13,660	0.01%
2023/07/27	1	108.50	0	0.00	108.00	1	13,657	0.01%
2023/07/26	0	0.00	4	108.50	107.50	-4	13,667	-0.03%
2023/07/25	2	111.25	1	109.00	109.00	1	13,617	0.01%
2023/07/24	1	113.00	2	113.24	112.00	-1	13,484	-0.01%
2023/07/21	1.2	107.04	2	109.00	109.00	-0.8	13,341	-0.01%
2023/07/20	2	110.50	1	109.50	109.00	1	13,231	0.01%
2023/07/19	8.1	111.76	1	112.50	110.00	7.1	13,099	0.05%
2023/07/18	14	121.00	3	121.50	117.00	11	12,825	0.09%
2023/07/17	3	118.67	1	116.50	118.00	2	12,373	0.02%
2023/07/14	1	116.00	6	117.25	117.00	-5	12,227	-0.04%
2023/07/13	2	118.00	33	117.80	115.50	-31	12,008	-0.26%
2023/07/12	30	116.62	17	114.79	116.00	13	11,570	0.11%
2023/07/11	14	120.04	18.1	120.85	121.00	-4.1	11,305	-0.04%
2023/07/10	1	113.00	9	112.83	113.00	-8	10,783	-0.07%
2023/07/07	1	109.00	15	108.47	107.00	-14	10,256	-0.14%
2023/07/06	6	108.33	9	107.94	107.50	-3	10,042	-0.03%
2023/07/05	23	107.72	17.1	108.30	106.00	5.9	9,920	0.06%
2023/07/04	1	102.50	1	100.50	103.50	0	9,357	0.00%
2023/07/03	2	100.55	4.4	99.53	102.50	-2.4	9,283	-0.03%
2023/06/30	17	95.53	3	95.40	95.30	14	9,204	0.15%
2023/06/29	0	0.00	2.1	97.64	96.50	-2.1	9,636	-0.02%
2023/06/28	5	96.18	5.1	96.00	94.30	-0.1	9,437	0.00%
2023/06/27	1	93.00	1	92.90	92.60	0	9,333	0.00%
2023/06/26	0.1	93.80	0	0.00	93.30	0.1	9,400	0.00%
2023/06/21	1	95.00	0	0.00	94.20	1	9,396	0.01%
2023/06/20	0	0.00	1	93.80	95.10	-1	9,327	-0.01%
2023/06/19	3	96.13	4.1	95.11	95.60	-1.1	9,248	-0.01%
2023/06/16	23	93.13	20	94.20	94.00	3	9,060	0.03%
2023/06/15	3	92.50	0	0.00	92.60	3	8,933	0.03%
2023/06/14	1	92.30	0	0.00	92.50	1	8,870	0.01%
2023/06/13	0	0.00	1	91.40	91.80	-1	8,846	-0.01%
2023/06/12	2	92.10	13	92.04	91.00	-11	8,776	-0.13%
2023/06/09	7	90.46	0	0.00	90.30	7	8,679	0.08%
2023/06/08	4	91.68	14	92.81	90.00	-10	8,604	-0.12%
2023/06/07	15	89.65	1.1	88.50	90.10	13.9	8,341	0.17%
2023/06/06	1	87.50	0	0.00	87.40	1	8,317	0.01%
2023/06/05	0	0.00	1	88.70	88.50	-1	8,349	-0.01%
2023/06/02	1	87.60	4	87.48	88.50	-3	8,443	-0.04%
2023/05/31	0	0.00	0.1	88.10	87.50	-0.1	8,357	0.00%
2023/05/30	1	87.70	0.1	87.80	87.30	0.9	8,287	0.01%
2023/05/29	2	87.20	0	87.60	87.50	2	8,284	0.02%
2023/05/26	4	85.50	0	0.00	86.00	4	8,246	0.05%
2023/05/25	0	0.00	2	84.90	85.50	-2	8,211	-0.02%
2023/05/24	0	0.00	2	85.05	85.40	-2	8,184	-0.02%
2023/05/23	0.1	85.20	1	85.00	84.80	-0.9	8,214	-0.01%
2023/05/22	0	0.00	3	84.77	85.20	-3	8,177	-0.04%
2023/05/19	1.3	84.59	1	84.30	84.10	0.3	8,144	0.00%
2023/05/18	5	84.54	0	0.00	84.30	5	8,123	0.06%
2023/05/17	6	84.32	6	83.87	84.10	0	8,018	0.00%
2023/05/16	0	0.00	0	86.10	86.60	0	7,848	0.00%
2023/05/15	1	84.00	0	0.00	84.40	1	7,823	0.01%
2023/05/12	13.1	83.97	14	82.86	84.10	-0.9	7,828	-0.01%
2023/05/11	19.4	87.45	3	89.70	85.80	16.4	7,519	0.22%
2023/05/09	5	96.30	1	95.80	95.80	4	7,014	0.06%
2023/05/08	0	0.00	5	96.70	97.00	-5	6,966	-0.07%
2023/05/05	0.1	95.50	10	95.50	95.30	-10	6,981	-0.14%
2023/05/04	7	94.33	7	95.33	95.60	0	7,035	0.00%
2023/04/28	1	92.70	0	0.00	92.40	1	7,018	0.01%
2023/04/26	1.2	91.11	0	0.00	91.30	1.2	6,898	0.02%
2023/04/25	0	0.00	6	92.20	90.00	-6	6,846	-0.09%
2023/04/24	1	92.10	0	0.00	92.30	1	6,757	0.01%
2023/04/21	9	95.09	4	94.55	92.50	5	6,713	0.07%
2023/04/20	7	98.34	1	97.10	97.10	6	6,542	0.09%
2023/04/19	18	99.53	3	99.94	100.50	15	6,415	0.23%
2023/04/18	3	98.40	1	98.80	97.70	2	6,253	0.03%
2023/04/17	4	99.00	2	98.90	98.60	2	6,160	0.03%
2023/04/14	4	99.78	4	99.98	99.20	0	5,981	0.00%
2023/04/13	1.1	96.12	0	0.00	95.90	1.1	5,721	0.02%
2023/04/12	0	0.00	6	97.82	98.50	-6	5,627	-0.11%
2023/04/10	8	99.63	10	99.14	99.30	-2	5,571	-0.04%
2023/04/06	0	0.00	10	101.00	101.00	-10	5,321	-0.19%
2023/03/31	16	102.72	3	104.17	103.50	13	5,153	0.25%
2023/03/30	10	102.15	9	102.39	103.50	1	4,796	0.02%
2023/03/29	5	93.50	0.1	92.96	94.40	4.9	4,239	0.12%
2023/03/27	3	92.70	4.2	91.93	92.80	-1.2	3,977	-0.03%
2023/03/21	2	87.80	0	0.00	88.00	2	3,876	0.05%
2023/03/10	10	87.40	0	0.00	86.50	10	4,534	0.22%
2023/03/09	0	0.00	2	89.50	88.40	-2	4,924	-0.04%
2023/03/08	15	89.30	4	88.95	88.70	11	4,935	0.22%
2023/03/07	1	89.60	3	88.87	89.40	-2	4,936	-0.04%
2023/03/06	0	0.00	2	86.60	87.30	-2	4,812	-0.04%
2023/03/03	0	0.00	9	85.11	85.00	-9	4,828	-0.19%
2023/03/02	0	0.00	2	85.00	84.50	-2	4,929	-0.04%
2023/03/01	2	82.75	1	84.40	84.30	1	5,100	0.02%
2023/02/24	2	84.25	3	85.27	84.40	-1	5,098	-0.02%
2023/02/23	3	84.07	1	84.10	84.30	2	5,084	0.04%
2023/02/22	2	84.20	2	83.75	84.20	0	5,100	0.00%
2023/02/21	0	0.00	1	86.10	85.20	-1	5,137	-0.02%
2023/02/20	1	86.50	1	88.00	86.30	0	5,182	0.00%
2023/02/17	1	87.80	0	0.00	87.60	1	5,220	0.02%
2023/02/13	0	0.00	4	85.15	86.20	-4	6,363	-0.06%
2023/02/10	3	83.07	0	0.00	83.30	3	6,404	0.05%
2023/02/03	0	0.00	1	85.30	85.30	-1	6,729	-0.01%
2023/02/02	1	85.50	0	0.00	85.50	1	6,701	0.01%
2023/01/11	2	82.20	0	0.00	81.80	2	6,995	0.03%
2023/01/06	1	80.60	1	80.80	81.00	0	7,412	0.00%
2023/01/05	1	80.20	0	0.00	79.60	1	7,464	0.01%
2022/12/23	4	81.33	0	0.00	80.80	4	7,818	0.05%
2022/12/22	4	82.80	3	82.87	82.70	1	7,859	0.01%
2022/12/21	0.1	83.20	0	0.00	82.50	0.1	7,983	0.00%
2022/12/20	5	81.86	3	83.90	81.60	2	8,097	0.02%
2022/12/19	2	84.00	0	0.00	83.90	2	8,108	0.02%
2022/12/16	1	85.50	2	85.05	84.80	-1	8,167	-0.01%
2022/12/15	1	86.90	1	87.00	86.90	0	8,218	0.00%
2022/12/14	1	85.80	3	86.07	86.40	-2	8,229	-0.02%
2022/12/13	2	87.05	1	85.00	85.00	1	8,287	0.01%
2022/12/12	2	86.75	3	86.63	87.10	-1	8,274	-0.01%
2022/12/09	8	86.71	3	86.77	86.70	5	8,287	0.06%
2022/12/07	2	88.10	2	89.60	88.10	0	8,222	0.00%
2022/12/06	1	91.00	1	89.70	89.60	0	8,345	0.00%
2022/12/05	1	93.20	3	93.43	91.60	-2	8,468	-0.02%
2022/12/01	1	90.90	5.1	90.12	92.10	-4.1	8,166	-0.05%
2022/11/30	2	85.80	3	86.17	86.30	-1	7,734	-0.01%
2022/11/29	1	86.20	1	85.60	85.70	0	7,663	0.00%
2022/11/28	1	85.20	0	0.00	84.70	1	7,567	0.01%
2022/11/25	1	84.20	0	0.00	84.00	1	7,572	0.01%
2022/11/23	0	0.00	3	84.07	86.00	-3	7,435	-0.04%
2022/11/18	2	82.70	1	82.40	82.10	1	7,399	0.01%
2022/11/17	3	82.37	7	82.26	82.30	-4	7,376	-0.05%
2022/11/16	1	81.00	1	81.00	81.00	0	7,310	0.00%
2022/11/15	0	82.15	0	0.00	81.80	0	7,232	0.00%
2022/11/14	4	82.53	1	82.40	82.40	3	7,210	0.04%
2022/11/11	8.1	84.07	2	84.50	82.60	6.1	7,216	0.08%
2022/11/10	14	88.64	12.2	89.91	84.60	1.8	6,871	0.03%
2022/11/08	2.1	85.99	2	83.95	82.80	0.1	6,123	0.00%
2022/11/04	3	84.27	3	83.03	83.70	0	6,190	0.00%
2022/11/01	2	84.15	3	84.17	84.30	-1	6,499	-0.02%
2022/10/28	2	82.30	1	81.40	81.50	1	7,129	0.01%
2022/10/27	2	82.50	2	83.70	84.10	0	7,101	0.00%
2022/10/26	2	81.50	2	80.60	81.80	0	7,080	0.00%
2022/10/24	0	0.00	3	84.37	83.30	-3	6,903	-0.04%
2022/10/21	13.1	82.56	10	81.40	81.80	3.1	6,871	0.05%
2022/10/18	0	0.00	1	86.40	84.70	-1	6,676	-0.01%
2022/10/17	1	83.83	0	0.00	85.00	1	6,586	0.02%
2022/10/13	1	86.10	1	83.10	83.40	0	6,250	0.00%
2022/10/04	0	0.00	1	85.00	84.80	-1	5,993	-0.02%
2022/09/30	3	80.40	5	80.56	81.80	-2	5,947	-0.03%
2022/09/29	1	81.40	1	81.80	82.10	0	5,908	0.00%
2022/09/28	1	81.90	0	0.00	81.00	1	5,829	0.02%
2022/09/27	0	0.00	1	84.70	86.10	-1	5,690	-0.02%
2022/09/26	1	82.40	0	0.00	80.40	1	5,545	0.02%
2022/09/22	1	84.00	1	84.20	86.80	0	5,445	0.00%
2022/09/21	0	0.00	2	84.40	84.30	-2	5,353	-0.04%
2022/09/20	2	84.00	1	84.00	85.60	1	5,336	0.02%
2022/09/19	0	0.00	1	83.50	82.60	-1	5,269	-0.02%
2022/09/15	4	85.53	5	85.68	84.20	-1	5,277	-0.02%
2022/09/14	3	84.37	0	0.00	85.00	3	5,221	0.06%
2022/09/13	1	86.30	1	89.70	85.90	0	5,147	0.00%
2022/09/12	4	85.10	5	87.09	89.10	-1	4,901	-0.02%
2022/09/06	0	0.00	5	82.50	81.30	-5	4,681	-0.11%
2022/09/05	1	84.20	1	83.40	82.80	0	4,673	0.00%
2022/09/02	0.1	83.80	2	84.35	83.50	-2	4,635	-0.04%
2022/08/26	6	84.87	2	84.60	83.80	4	4,518	0.09%
2022/08/25	1	83.40	0	0.00	84.70	1	4,434	0.02%
2022/08/24	0	0.00	2	82.00	82.20	-2	4,300	-0.05%
2022/08/19	3	84.33	3	83.90	82.20	0	4,177	0.00%
2022/08/18	2	82.40	2	83.45	84.20	0	4,096	0.00%
2022/08/17	1	81.50	1	82.10	82.40	0	3,962	0.00%
2022/08/15	0	0.00	1	80.90	80.90	-1	3,887	-0.03%
2022/08/11	3	82.27	3	81.37	81.50	0	3,784	0.00%
2022/08/10	0	0.00	7	82.91	82.20	-7	3,609	-0.19%
2022/08/09	0	0.00	1	81.00	81.00	-1	3,343	-0.03%
2022/08/08	4	80.40	11	79.85	80.90	-7	3,214	-0.22%
2022/08/05	3	77.10	4	77.95	79.00	-1	2,992	-0.03%
2022/08/04	0	0.00	4	75.55	76.20	-4	2,710	-0.15%
2022/07/29	0	0.00	1	74.40	75.00	-1	2,702	-0.04%
2022/07/27	1	72.70	1	73.30	73.50	0	2,887	0.00%
2022/07/19	0	0.00	1	71.60	72.00	-1	3,482	-0.03%
2022/07/18	1	71.00	0	0.00	71.90	1	3,588	0.03%
2022/07/15	2	71.30	2	70.30	69.90	0	3,598	0.00%
2022/07/04	0.1	62.90	0	0.00	62.50	0.1	3,317	0.00%
2022/06/24	1	71.10	1	70.60	69.90	0	3,162	0.00%
2022/06/16	0	0.00	5.2	70.00	67.80	-5.2	2,982	-0.17%
2022/06/15	0	0.00	5	68.60	68.50	-5	2,925	-0.17%
2022/06/10	5	66.20	5	67.50	66.90	0	2,838	0.00%
2022/05/13	0	0.00	0.2	64.30	64.90	-0.2	2,589	-0.01%
2022/05/10	1.2	61.14	1	62.70	62.70	0.2	2,476	0.01%
2022/05/09	1.2	63.65	0	0.00	63.00	1.2	2,394	0.05%
2022/05/06	2.1	65.82	0	0.00	65.60	2.1	2,317	0.09%
2022/05/05	14	71.76	0.1	71.20	70.10	13.9	2,151	0.65%
2022/04/29	2	76.85	0	0.00	76.70	2	1,867	0.11%
2022/04/27	0	0.00	5	76.22	75.00	-5	1,731	-0.29%
2022/04/26	0	0.00	3	77.97	76.30	-3	1,662	-0.18%
2022/04/22	0	0.00	2	76.65	77.10	-2	1,353	-0.15%
2022/04/20	1	73.60	1	73.50	74.10	0	1,182	0.00%
2022/04/11	0.1	72.30	0	0.00	71.80	0.1	1,281	0.01%
2022/04/08	0	0.00	0.3	72.40	72.10	-0.3	1,286	-0.03%
2022/04/06	1	72.00	0	0.00	71.80	1	1,333	0.08%
2022/03/30	0	0.00	0.2	72.20	71.80	-0.2	1,531	-0.01%
2022/03/22	1	70.30	0	0.00	70.50	1	1,685	0.06%
2022/03/18	1	69.90	0	0.00	68.50	1	1,943	0.05%
2022/03/17	1	69.60	0	0.00	69.80	1	1,949	0.05%
2022/03/16	0	68.00	0	0.00	68.20	0	1,960	0.00%
2022/03/08	1	68.00	1	68.30	67.80	0	2,101	0.00%
2022/03/07	0	69.50	0	0.00	69.30	0	2,094	0.00%
2022/03/04	0	70.90	4	70.70	71.00	-4	2,093	-0.19%
2022/02/24	4	70.20	0	0.00	70.20	4	2,202	0.18%
2022/02/15	0	0.00	1	72.60	72.40	-1	2,522	-0.04%
2022/02/14	0	0.00	2	72.85	73.10	-2	2,694	-0.07%
2022/02/08	1	72.70	0	0.00	72.60	1	2,953	0.03%
2022/01/24	0.1	69.30	3	69.20	69.90	-2.9	3,521	-0.08%
2022/01/21	1.2	70.42	1	69.90	69.90	0.2	3,579	0.00%
2022/01/20	0.1	72.24	0	0.00	71.60	0.1	3,622	0.00%
2022/01/19	1	73.00	0	0.00	72.60	1	3,750	0.03%
2022/01/18	0	0.00	1	75.40	75.10	-1	3,754	-0.03%
2022/01/17	0	0.00	2	74.90	74.90	-2	3,841	-0.05%
2022/01/14	0	73.40	1	73.50	73.90	-1	3,854	-0.02%
2022/01/12	0	0.00	5	73.74	74.50	-5	3,863	-0.13%
2022/01/10	3	74.37	0	0.00	74.40	3	3,855	0.08%
2022/01/04	0	0.00	1	76.00	76.00	-1	3,787	-0.03%
2022/01/03	1	77.50	0	0.00	77.00	1	3,788	0.03%
2021/12/30	0	0.00	7	77.93	78.00	-7	3,799	-0.18%
2021/12/20	0	0.00	5	74.76	74.80	-5	3,823	-0.13%
2021/12/17	2	76.00	0	0.00	75.50	2	3,850	0.05%
2021/12/16	2	78.90	0	0.00	77.30	2	3,896	0.05%
2021/12/15	2	77.25	0	0.00	78.00	2	3,940	0.05%
2021/12/14	1	76.50	1	76.30	76.20	0	3,805	0.00%
2021/12/13	3	75.00	0	0.00	75.40	3	3,715	0.08%
2021/12/10	2	74.60	0	0.00	75.00	2	3,698	0.05%
2021/12/09	2	75.30	1	76.10	74.80	1	3,690	0.03%
2021/12/08	1	73.10	0	0.00	73.70	1	3,622	0.03%
2021/12/02	0	73.30	1	73.00	73.20	-1	3,588	-0.03%
2021/12/01	1	73.20	3	73.90	74.20	-2	3,562	-0.06%
2021/11/29	0	74.00	0	0.00	74.60	0	3,537	0.00%
2021/11/25	0	0.00	6	75.13	76.00	-6	3,504	-0.17%
2021/11/24	0	75.10	0	0.00	75.20	0	3,505	0.00%
2021/11/23	3	75.90	0	0.00	75.10	3	3,493	0.09%
2021/11/22	1	77.00	3	76.97	77.00	-2	3,466	-0.06%
2021/11/19	1	75.60	1	75.50	75.80	0	3,419	0.00%
2021/11/16	2	77.05	3	77.33	76.80	-1	3,371	-0.03%
2021/11/12	0.1	74.10	0	0.00	74.50	0.1	3,234	0.00%
2021/11/11	6	75.77	0	0.00	74.90	6	3,182	0.19%
2021/11/10	1	77.90	0	0.00	78.80	1	3,037	0.03%
2021/11/08	2	77.85	0	0.00	77.50	2	2,964	0.07%
2021/11/05	9	79.03	0	0.00	79.50	9	2,890	0.31%
2021/11/04	0	0.00	1	79.90	79.90	-1	2,813	-0.04%
2021/11/03	0	0.00	5	79.30	78.20	-5	2,662	-0.19%
2021/11/02	5	77.62	2	77.20	76.00	3	2,444	0.12%
2021/11/01	1	78.40	0	0.00	78.60	1	2,366	0.04%
2021/10/29	0	0.00	2	77.00	77.50	-2	2,283	-0.09%
2021/10/27	7	76.74	5.2	77.18	77.30	1.8	2,157	0.08%
2021/10/21	1	72.10	0	0.00	70.50	1	2,003	0.05%
2021/10/13	0	0.00	2	71.00	70.40	-2	2,500	-0.08%
2021/10/12	2	71.75	0	0.00	71.10	2	2,657	0.08%
2021/10/08	0	0.00	4	73.90	74.30	-4	2,827	-0.14%
2021/10/07	1	72.70	1	72.90	73.50	0	3,125	0.00%
2021/10/05	2	71.10	0	0.00	72.00	2	3,346	0.06%
2021/10/01	0.1	71.30	0	0.00	70.60	0.1	3,394	0.00%
2021/09/30	1	72.01	1	72.70	73.10	0	3,391	0.00%
2021/09/28	0.1	73.40	0	0.00	72.90	0.1	3,470	0.00%
2021/09/27	1	75.90	3	76.43	74.30	-2	3,501	-0.06%
2021/09/24	1	74.50	0	0.00	74.40	1	3,447	0.03%
2021/09/23	5	74.20	5	74.80	74.20	0	3,508	0.00%
2021/09/22	0	0.00	3	74.50	74.90	-3	3,634	-0.08%
2021/09/16	1	71.20	0	0.00	70.50	1	3,562	0.03%
2021/09/14	0	0.00	1	70.70	70.60	-1	3,567	-0.03%
2021/09/13	0	69.90	0	0.00	69.90	0	3,567	0.00%
2021/09/09	1	69.30	0	0.00	69.10	1	3,590	0.03%
2021/09/08	0	69.70	0	0.00	69.30	0	3,582	0.00%
2021/09/06	0	0.00	2	70.80	70.70	-2	3,574	-0.06%
2021/09/03	1	70.60	0	0.00	70.70	1	3,586	0.03%
2021/08/26	0	70.80	0	0.00	70.70	0	3,566	0.00%
2021/08/24	1	70.20	0	0.00	70.00	1	3,580	0.03%
2021/08/20	1	68.10	0	0.00	67.80	1	3,572	0.03%
2021/08/17	0	0.00	1	69.60	69.50	-1	3,543	-0.03%
2021/08/13	0	70.70	0	0.00	70.50	0	3,510	0.00%
2021/08/11	1	71.90	0	0.00	72.20	1	3,500	0.03%
2021/08/09	1	72.00	1	71.90	72.00	0	3,502	0.00%
2021/08/06	0	72.70	0	0.00	72.50	0	3,490	0.00%
2021/08/03	0	73.70	0	0.00	73.30	0	3,616	0.00%
2021/07/30	2	73.91	0	0.00	74.20	2	3,582	0.06%
2021/07/29	1	76.10	0	0.00	76.00	1	3,604	0.03%
2021/07/28	1	74.60	2	75.85	76.10	-1	3,565	-0.03%
2021/07/26	2	79.70	0	0.00	79.10	2	3,527	0.06%
2021/07/22	3	79.00	4	79.23	79.10	-1	3,545	-0.03%
2021/07/21	2	78.00	1	78.80	76.90	1	3,547	0.03%
2021/07/20	7	79.09	8	79.03	79.10	-1	3,441	-0.03%
2021/07/19	5	80.34	2	80.55	80.50	3	3,404	0.09%
2021/07/16	2	79.45	6	79.83	79.80	-4	3,355	-0.12%
2021/07/15	5	78.80	6	78.62	78.80	-1	3,200	-0.03%
2021/07/14	4	78.08	6	78.72	79.00	-2	3,035	-0.07%
2021/07/13	4	76.40	24	77.25	77.00	-20	2,727	-0.73%
2021/07/09	0	0.00	4	74.15	74.80	-4	2,564	-0.16%
2021/07/08	1	76.50	0	0.00	75.70	1	2,555	0.04%
2021/07/07	3	75.87	0	0.00	76.30	3	2,540	0.12%
2021/07/06	6	76.13	0	0.00	75.10	6	2,539	0.24%
2021/07/05	4	77.15	10.1	76.90	76.80	-6.1	2,552	-0.24%
2021/07/02	1	77.30	10	76.66	76.20	-9	2,501	-0.36%
2021/06/30	7	76.44	4	76.20	76.00	3	2,421	0.12%
2021/06/29	15	75.20	11	75.14	76.00	4	2,314	0.17%
2021/06/25	0	0.00	12	69.68	70.30	-12	2,080	-0.58%
2021/06/22	0	0.00	0.7	67.00	66.90	-0.7	2,077	-0.03%
2021/06/18	0	0.00	2	68.00	68.60	-2	2,109	-0.09%
2021/06/15	3	66.87	0	0.00	67.40	3	2,275	0.13%
2021/06/11	2	68.30	0	0.00	67.80	2	2,299	0.09%
2021/06/10	3	69.10	3	68.70	69.40	0	2,301	0.00%
2021/06/02	0	0.00	2	66.40	66.90	-2	2,384	-0.08%
2021/06/01	10	67.60	0	0.00	67.50	10	2,399	0.42%
2021/05/31	2	66.15	0	0.00	66.20	2	2,417	0.08%
2021/05/13	1	60.40	0	0.00	63.80	1	2,705	0.04%
2021/05/11	1	67.50	0	0.00	66.70	1	2,602	0.04%
2021/05/06	0	0.00	0.1	69.50	68.80	-0.1	2,607	0.00%
2021/05/05	1	70.70	2	70.10	70.10	-1	2,577	-0.04%
2021/05/04	1	71.00	0	0.00	70.70	1	2,596	0.04%
2021/04/29	1	75.10	0	0.00	74.40	1	2,619	0.04%
2021/04/28	12	76.68	0	0.00	75.90	12	2,652	0.45%
2021/04/27	0	0.00	2	73.80	75.10	-2	2,598	-0.08%
2021/04/26	1	72.30	0	0.00	72.30	1	2,558	0.04%
2021/04/22	2	72.00	0	0.00	72.70	2	2,565	0.08%
2021/04/20	2	74.90	1	74.60	74.60	1	2,572	0.04%
2021/04/19	1	74.90	0	0.00	74.90	1	2,604	0.04%
2021/04/16	0	0.00	1	75.60	75.00	-1	2,702	-0.04%
2021/04/13	0	0.00	2	76.20	74.80	-2	2,693	-0.07%
2021/04/12	0	0.00	0.1	75.80	75.80	-0.1	2,727	0.00%
2021/04/08	0	0.00	1	76.00	75.80	-1	2,908	-0.03%
2021/04/07	0	0.00	1	75.70	75.70	-1	2,908	-0.03%
2021/03/26	1	74.00	0	0.00	73.90	1	2,933	0.03%
2021/03/25	0	0.00	1	74.20	74.00	-1	2,942	-0.03%
2021/03/24	3	73.03	1	73.40	73.40	2	2,968	0.07%
2021/03/23	0	0.00	1	73.10	73.00	-1	2,993	-0.03%
2021/03/22	0	0.00	1	73.30	73.30	-1	2,998	-0.03%
2021/03/19	1	74.30	0	0.00	74.00	1	3,033	0.03%
2021/03/18	1	74.10	0	0.00	74.90	1	3,033	0.03%
2021/03/17	3	75.07	0	0.00	74.90	3	3,001	0.10%
2021/03/16	2	75.20	0	0.00	75.20	2	3,058	0.07%
2021/03/04	4	75.20	0	0.00	75.00	4	3,344	0.12%
2021/03/03	1	75.60	0	0.00	75.60	1	3,350	0.03%
2021/02/26	2	76.15	0	0.00	76.30	2	3,451	0.06%
2021/02/25	1	78.20	0	0.00	78.20	1	3,576	0.03%
2021/02/24	0	0.00	2	78.70	78.50	-2	3,639	-0.05%
2021/02/22	0	0.00	1	79.70	78.60	-1	3,641	-0.03%
2021/02/19	0	0.00	1	79.20	79.00	-1	3,640	-0.03%
2021/02/05	1	75.70	0	0.00	75.70	1	3,707	0.03%
2021/02/03	1	75.10	0	0.00	75.30	1	3,991	0.03%
2021/01/26	0	0.00	1	76.20	76.20	-1	4,228	-0.02%
2021/01/25	1	78.20	1	77.00	78.00	0	4,216	0.00%
2021/01/22	1	74.70	0	0.00	75.10	1	4,158	0.02%
2021/01/21	2	74.90	2	75.00	74.40	0	4,165	0.00%
2021/01/20	2	75.45	1	76.80	75.30	1	4,152	0.02%
2021/01/19	2	76.20	0	0.00	76.70	2	4,161	0.05%
2021/01/18	1	76.50	0	0.00	76.40	1	4,152	0.02%
2021/01/15	10	77.90	2	77.65	77.20	8	4,118	0.19%
2021/01/14	2	78.20	0	0.00	78.60	2	4,119	0.05%
2021/01/13	7	78.59	0	0.00	78.40	7	4,163	0.17%
2021/01/12	16	81.28	26	79.70	78.90	-10	4,152	-0.24%
2021/01/11	14	80.31	17	81.10	80.70	-3	4,179	-0.07%
2021/01/08	2	78.60	0.1	79.50	78.30	1.9	4,273	0.04%
2021/01/06	7	78.99	5	78.90	78.80	2	4,420	0.05%
2021/01/05	3	80.37	2	80.70	80.40	1	4,365	0.02%
2021/01/04	33	83.19	31	83.11	81.50	2	4,336	0.05%
2020/12/30	2	77.10	1	77.60	77.70	1	4,112	0.02%
2020/12/25	2	77.40	0	0.00	77.00	2	4,118	0.05%
2020/12/18	1	78.00	0	0.00	77.20	1	4,464	0.02%
2020/12/15	4	75.95	0	0.00	75.90	4	4,621	0.09%
2020/12/04	0	0.00	4	80.53	80.90	-4	4,942	-0.08%
2020/12/02	1	83.20	0	0.00	83.40	1	5,117	0.02%
2020/11/30	0	0.00	200	83.01	82.70	-200	5,368	-3.73%	大賣/鉅額交易
2020/11/26	1	83.20	2	83.20	83.30	-1	6,032	-0.02%
2020/11/25	2	85.10	7	83.20	83.10	-5	6,291	-0.08%
2020/11/24	0	0.00	3	84.57	84.60	-3	6,492	-0.05%
2020/11/23	3	83.27	2	83.20	83.10	1	6,702	0.01%
2020/11/20	0	0.00	1	81.90	82.10	-1	6,788	-0.01%
2020/11/19	1	81.90	1	81.60	81.80	0	7,057	0.00%
2020/11/18	1	80.30	0	0.00	80.30	1	7,306	0.01%
2020/11/16	1	81.90	0	0.00	80.80	1	7,421	0.01%
2020/11/13	1	81.20	1	81.80	81.80	0	7,428	0.00%
2020/11/11	1	83.50	0	0.00	82.00	1	7,531	0.01%
2020/11/10	0	0.00	4	81.33	81.00	-4	7,296	-0.05%
2020/11/09	0	0.00	3	80.10	79.40	-3	7,174	-0.04%
2020/11/06	3	79.10	3	79.10	79.30	0	7,165	0.00%
2020/11/04	0	0.00	1	79.00	78.80	-1	7,140	-0.01%
2020/11/02	0	0.00	2	74.70	74.60	-2	7,073	-0.03%
2020/10/30	1	75.90	0	0.00	75.50	1	7,062	0.01%
2020/10/29	0	0.00	2	76.20	76.80	-2	7,040	-0.03%
2020/10/28	2	76.35	0	0.00	76.20	2	7,014	0.03%
2020/10/27	0	0.00	4	78.20	78.50	-4	6,982	-0.06%
2020/10/26	4	76.25	0	0.00	76.10	4	6,938	0.06%
2020/10/23	3	77.40	0	0.00	77.60	3	6,913	0.04%
2020/10/20	1	80.50	0	0.00	79.90	1	6,834	0.01%
2020/10/19	1	81.20	1	81.00	80.90	0	6,801	0.00%
2020/10/16	0	0.00	1	80.20	79.70	-1	6,727	-0.01%
2020/10/15	1	80.00	1	78.50	80.10	0	6,535	0.00%
2020/09/29	0	0.00	20	75.84	76.00	-20	6,397	-0.31%
2020/09/28	20	77.05	2	76.70	77.00	18	6,451	0.28%
2020/09/25	2	74.50	3	74.47	74.60	-1	6,478	-0.02%
2020/09/23	2	78.65	0	0.00	78.30	2	6,315	0.03%
2020/09/22	7	81.50	1	82.30	81.30	6	6,232	0.10%
2020/09/21	1	82.80	0	0.00	82.80	1	6,183	0.02%
2020/09/18	33	82.85	0	0.00	82.70	33	6,137	0.54%
2020/09/17	12	81.86	12	82.83	83.90	0	6,020	0.00%
2020/09/11	0	0.00	1	79.60	79.90	-1	5,627	-0.02%
2020/09/10	0	0.00	30	80.50	79.00	-30	5,567	-0.54%
2020/09/09	30	80.43	0	0.00	80.70	30	5,474	0.55%
2020/09/07	0	0.00	31	80.18	79.40	-31	5,325	-0.58%
2020/09/04	5	82.64	5	82.60	82.70	0	5,167	0.00%
2020/09/03	8	83.90	2	83.55	83.90	6	5,049	0.12%
2020/09/02	5	84.98	2	85.15	85.10	3	4,860	0.06%
2020/09/01	3	84.90	6	83.38	82.50	-3	4,625	-0.06%
2020/08/31	14	81.78	11	82.63	82.50	3	4,152	0.07%
2020/08/28	16	79.79	123	79.98	79.60	-107	3,880	-2.76%	大賣/鉅額交易
2020/08/27	24	77.04	7	78.31	79.00	17	3,587	0.47%
2020/08/26	312	75.89	9	75.81	75.80	303	3,223	9.40%	大買/鉅額交易
2020/08/25	5	75.24	4	76.50	75.00	1	3,051	0.03%
2020/08/24	2	73.10	3	74.43	74.00	-1	2,725	-0.04%
2020/08/19	0	0.00	10	68.80	67.70	-10	2,285	-0.44%
2020/08/18	0	0.00	6	70.00	69.40	-6	2,198	-0.27%
2020/08/17	1	69.30	11	69.09	69.40	-10	2,076	-0.48%
2020/08/13	10	67.80	0	0.00	67.10	10	2,008	0.50%
2020/07/30	0	0.00	1	63.50	64.20	-1	2,053	-0.05%
2020/07/29	3	62.90	0	0.00	62.60	3	2,038	0.15%
2020/07/27	1	62.10	0	0.00	62.00	1	2,034	0.05%
2020/07/15	2	66.60	0	0.00	65.90	2	2,070	0.10%
2020/07/10	0	0.00	6	68.85	69.10	-6	2,071	-0.29%
2020/07/08	1	70.50	1	70.70	70.70	0	2,059	0.00%
2020/07/07	1	70.60	1	70.40	70.40	0	2,043	0.00%
2020/07/06	1	69.90	0	0.00	69.50	1	2,043	0.05%
2020/07/03	6	66.30	6	66.80	67.00	0	2,054	0.00%
2020/07/02	5	66.40	0	0.00	66.90	5	2,083	0.24%
2020/06/30	5	63.00	0	0.00	64.40	5	2,110	0.24%
2020/06/29	0	0.00	10	62.50	62.40	-10	2,124	-0.47%
2020/06/24	1	63.30	0	0.00	63.30	1	2,110	0.05%
2020/06/11	11	65.59	0	0.00	63.90	11	2,261	0.49%
2020/06/04	0	0.00	19	66.00	66.30	-19	2,422	-0.78%
2020/06/03	0	0.00	1	65.10	65.40	-1	2,409	-0.04%
2020/05/28	0	0.00	1	64.60	63.90	-1	2,379	-0.04%
2020/05/27	0	0.00	3	63.90	64.00	-3	2,367	-0.13%
2020/05/26	1	62.90	0	0.00	62.40	1	2,363	0.04%
2020/05/25	1	62.30	0	0.00	62.40	1	2,391	0.04%
2020/05/21	0	0.00	2	63.30	63.90	-2	2,472	-0.08%
2020/05/19	1	63.30	0	0.00	63.20	1	2,467	0.04%
2020/05/15	8	62.19	0	0.00	61.80	8	2,449	0.33%
2020/05/14	10	63.00	0	0.00	62.30	10	2,428	0.41%
2020/05/13	1	63.50	0	0.00	63.80	1	2,413	0.04%
2020/05/12	5	65.10	0	0.00	64.40	5	2,399	0.21%
2020/05/11	0	0.00	1	65.20	65.60	-1	2,366	-0.04%
2020/04/29	0	0.00	4	62.10	61.90	-4	2,322	-0.17%
2020/04/20	0	0.00	10	60.03	60.50	-10	2,277	-0.44%
2020/04/16	2	61.40	0	0.00	61.50	2	2,224	0.09%
2020/04/15	8	61.13	0	0.00	61.50	8	2,208	0.36%
2020/04/09	2	61.25	1	59.60	59.00	1	2,195	0.05%
2020/04/08	1	57.70	1	58.90	58.80	0	2,147	0.00%
2020/04/07	1	56.20	10	55.72	55.60	-9	2,060	-0.44%
2020/04/01	10	54.42	0	0.00	54.20	10	1,992	0.50%
2020/03/26	1	51.10	0	0.00	51.50	1	1,842	0.05%
2020/03/24	0	0.00	1	48.85	48.30	-1	1,852	-0.05%
2020/03/20	0	0.00	1	49.40	49.05	-1	1,842	-0.05%
2020/03/16	1	55.20	0	0.00	55.50	1	1,688	0.06%
2020/03/09	1	68.40	0	0.00	68.20	1	1,545	0.06%
2020/03/05	1	70.50	0	0.00	70.60	1	1,562	0.06%
2020/02/26	0	0.00	2	69.00	69.00	-2	1,602	-0.12%
2020/02/19	1	71.90	0	0.00	71.90	1	1,536	0.07%
2020/02/11	5	71.60	0	0.00	71.80	5	1,647	0.30%
2020/01/31	1	70.90	0	0.00	70.70	1	2,123	0.05%
2020/01/15	1	75.40	0	0.00	75.30	1	2,198	0.05%
2020/01/14	0	0.00	1	75.20	75.60	-1	2,212	-0.05%
2020/01/09	0	0.00	1	74.40	74.20	-1	2,277	-0.04%
2020/01/07	2	74.10	0	0.00	74.50	2	2,273	0.09%
2020/01/06	0	0.00	5	74.80	74.30	-5	2,279	-0.22%
2020/01/03	2	76.45	0	0.00	75.70	2	2,275	0.09%
2019/12/23	5	75.70	0	75.80	75.30	5	2,369	0.21%
2019/12/18	0	0.00	2	75.80	75.60	-2	2,390	-0.08%
2019/12/11	1	74.80	0	0.00	74.80	1	2,569	0.04%
2019/12/06	0	0.00	1	75.80	75.50	-1	2,605	-0.04%
2019/12/05	1	74.90	0	0.00	75.80	1	2,656	0.04%
2019/11/29	0	0.00	1	74.90	75.00	-1	3,123	-0.03%
2019/11/25	1	75.00	1	75.20	74.90	0	3,207	0.00%
2019/11/22	1	75.20	0	0.00	75.10	1	3,309	0.03%
2019/11/21	2	75.00	0	0.00	75.10	2	3,321	0.06%
2019/11/15	3	73.93	0	0.00	74.10	3	3,322	0.09%
2019/11/11	1	74.70	1	73.80	73.60	0	3,397	0.00%
2019/11/08	0	0.00	1	75.20	75.00	-1	3,389	-0.03%
2019/11/07	1	74.50	0	0.00	74.50	1	3,402	0.03%
2019/11/06	5	75.50	0	0.00	75.80	5	3,349	0.15%
2019/11/04	1	74.50	0	0.00	74.40	1	3,306	0.03%
2019/11/01	3	75.23	2	75.20	74.90	1	3,263	0.03%
2019/10/31	0	0.00	1	76.20	76.00	-1	3,189	-0.03%
2019/10/30	0	0.00	3	77.53	78.10	-3	3,079	-0.10%
2019/10/25	1	81.00	0	0.00	80.10	1	2,977	0.03%
2019/10/18	0	0.00	2	82.40	81.00	-2	3,026	-0.07%
2019/10/14	1	81.40	0	0.00	81.00	1	2,958	0.03%
2019/10/09	1	81.10	1	80.40	81.00	0	2,945	0.00%
2019/10/08	0	0.00	6	80.85	80.60	-6	2,935	-0.20%
2019/10/07	2	82.05	0	0.00	81.90	2	2,919	0.07%
2019/10/04	0	0.00	1	82.10	81.90	-1	2,893	-0.03%
2019/09/27	0	0.00	5	81.70	81.60	-5	2,870	-0.17%
2019/09/25	0	0.00	1	83.60	83.80	-1	2,796	-0.04%
2019/09/20	1	83.10	2	83.10	83.00	-1	2,772	-0.04%
2019/09/19	1	82.50	0	0.00	82.80	1	2,758	0.04%
2019/09/16	0	0.00	2	81.70	81.80	-2	2,666	-0.08%
2019/09/12	3	81.57	0	0.00	81.80	3	2,675	0.11%
2019/09/06	2	82.30	0	0.00	82.10	2	2,543	0.08%
2019/09/04	1	81.10	0	0.00	82.00	1	2,365	0.04%
2019/09/03	0	0.00	1	80.70	80.70	-1	2,259	-0.04%
2019/09/02	0	0.00	4	78.45	79.00	-4	1,996	-0.20%
2019/08/29	0	0.00	1	78.50	78.80	-1	1,932	-0.05%
2019/08/27	1	79.00	0	0.00	79.20	1	1,862	0.05%
2019/08/26	1	77.00	0	0.00	77.00	1	1,752	0.06%
2019/08/22	1	78.20	1	78.20	77.80	0	1,743	0.00%
2019/08/19	3	77.80	23	78.62	77.80	-20	1,724	-1.16%
2019/08/16	22	78.11	0	0.00	78.00	22	1,719	1.28%
2019/08/15	1	78.40	0	0.00	77.90	1	1,728	0.06%
2019/08/14	20	78.40	20	78.13	77.90	0	1,708	0.00%
2019/08/13	1	76.60	36	76.83	77.20	-35	1,703	-2.05%
2019/08/12	35	76.92	0	0.00	76.90	35	1,729	2.02%
2019/08/08	3	73.60	0	0.00	73.70	3	1,715	0.17%
2019/07/30	2	77.60	2	77.60	77.60	0	2,021	0.00%
2019/07/24	1	78.80	0	0.00	78.80	1	2,081	0.05%
2019/07/22	0	0.00	3	77.70	77.50	-3	2,094	-0.14%
2019/07/19	0	0.00	6	76.00	75.80	-6	2,071	-0.29%
2019/07/18	2	75.50	0	0.00	75.40	2	2,088	0.10%
2019/07/08	1	74.30	0	0.00	74.50	1	2,582	0.04%
2019/07/01	0	0.00	2	74.50	74.50	-2	2,702	-0.07%
2019/06/28	2	72.65	0	0.00	73.20	2	2,717	0.07%
2019/06/20	2	72.20	0	0.00	72.40	2	2,813	0.07%
2019/06/18	0	0.00	1	70.10	70.00	-1	2,936	-0.03%
2019/05/24	2	69.90	0	0.00	69.80	2	3,827	0.05%
2019/05/15	7	69.26	0	0.00	69.20	7	3,886	0.18%
2019/05/13	1	70.90	0	0.00	70.20	1	3,910	0.03%
2019/05/10	5	73.32	2	73.40	73.50	3	3,847	0.08%
2019/05/09	1	76.00	0	0.00	75.80	1	3,794	0.03%
2019/05/07	0	0.00	5	78.70	78.70	-5	3,763	-0.13%
2019/04/30	0	0.00	2	80.00	80.00	-2	3,910	-0.05%
2019/04/23	1	81.00	0	0.00	81.10	1	4,027	0.02%
2019/04/19	1	80.10	0	0.00	80.40	1	3,969	0.03%
2019/04/18	1	80.50	0	0.00	80.10	1	3,974	0.03%
2019/04/17	3	82.80	1	82.30	82.00	2	3,968	0.05%
2019/04/16	8	83.10	6	83.55	83.40	2	3,921	0.05%
2019/04/15	1	82.40	0	0.00	82.80	1	3,849	0.03%
2019/04/11	1	80.90	0	0.00	79.90	1	3,945	0.03%
2019/04/03	0	0.00	2	80.70	80.60	-2	4,051	-0.05%
2019/04/02	2	81.15	0	0.00	81.10	2	4,059	0.05%
2019/04/01	3	82.53	1	82.00	82.00	2	4,061	0.05%
2019/03/26	1	82.70	2	81.90	81.60	-1	4,075	-0.02%
2019/03/25	1	82.10	0	0.00	82.10	1	4,063	0.02%
2019/03/21	7	82.90	2	82.70	82.80	5	4,101	0.12%
2019/03/20	2	82.80	3	82.77	82.80	-1	4,119	-0.02%
2019/03/19	0	0.00	1	81.60	81.70	-1	4,097	-0.02%
2019/03/18	1	81.60	2	80.70	81.60	-1	4,130	-0.02%
2019/03/15	0	0.00	1	77.20	76.50	-1	3,954	-0.03%
2019/03/14	1	77.90	1	78.50	76.70	0	3,935	0.00%
2019/03/13	0	0.00	1	79.40	78.20	-1	3,921	-0.03%
2019/03/12	1	79.40	1	79.20	78.70	0	3,938	0.00%
2019/03/08	0	0.00	1	78.20	78.20	-1	4,004	-0.02%
2019/03/06	1	77.90	1	78.40	78.10	0	4,069	0.00%
2019/03/05	1	77.30	0	0.00	77.40	1	4,202	0.02%
2019/02/27	2	78.85	0	0.00	78.60	2	4,145	0.05%
2019/02/26	0	0.00	1	79.80	78.80	-1	4,137	-0.02%
2019/02/20	1	77.20	0	0.00	77.30	1	3,990	0.03%
2019/02/19	0	0.00	20	77.60	77.20	-20	3,955	-0.51%
2019/02/15	1	75.60	0	0.00	75.40	1	3,863	0.03%
2019/02/14	1	76.00	0	0.00	76.10	1	3,842	0.03%
2019/02/13	22	76.85	0	0.00	76.30	22	3,813	0.58%
2019/02/12	1	75.40	0	0.00	75.70	1	3,760	0.03%
2019/01/25	0	0.00	1	75.50	75.60	-1	3,646	-0.03%
2019/01/24	1	76.70	0	0.00	76.50	1	3,606	0.03%
2019/01/22	0	0.00	3	76.10	75.50	-3	3,566	-0.08%
2019/01/21	0	0.00	5	78.30	77.50	-5	3,489	-0.14%
2019/01/18	2	78.65	0	0.00	78.70	2	3,424	0.06%
2019/01/15	0	0.00	1	82.00	81.00	-1	3,446	-0.03%
2019/01/07	3	84.20	6	81.67	82.00	-3	3,293	-0.09%
2019/01/04	8	82.56	0	0.00	83.10	8	3,226	0.25%
2019/01/03	3	81.03	1	82.70	82.20	2	3,165	0.06%
2018/12/27	0	0.00	1	80.30	79.00	-1	2,964	-0.03%
2018/12/21	0	0.00	2	78.30	77.90	-2	2,821	-0.07%
2018/12/19	1	79.80	1	78.80	78.80	0	2,767	0.00%
2018/12/13	1	79.40	1	79.60	80.00	0	2,665	0.00%
2018/12/12	1	81.10	1	80.60	80.50	0	2,751	0.00%
2018/12/11	2	78.85	0	0.00	80.50	2	2,727	0.07%
2018/12/10	0	0.00	1	77.50	77.30	-1	2,619	-0.04%
2018/12/04	1	78.60	0.1	78.30	78.30	0.9	2,572	0.03%
2018/12/03	1	79.50	1	80.40	79.50	0	2,563	0.00%
2018/11/29	0	0.00	25	78.06	77.00	-25	2,526	-0.99%
2018/11/28	45	77.49	26	77.74	77.50	19	2,469	0.77%
2018/11/23	0	0.00	2	71.20	71.10	-2	2,275	-0.09%
2018/11/20	2	74.50	0	0.00	74.00	2	2,246	0.09%
2018/11/15	0	0.00	1	73.50	73.90	-1	2,186	-0.05%
2018/11/09	0	0.00	3.1	73.40	73.50	-3.1	2,193	-0.14%
2018/11/08	0	0.00	4	74.45	73.90	-4	2,154	-0.19%
2018/11/06	10	73.91	5	73.56	71.50	5	2,124	0.24%
2018/11/05	1	72.70	1	72.80	73.00	0	2,099	0.00%
2018/11/02	1	72.70	1	72.70	72.80	0	2,116	0.00%
2018/11/01	4	72.20	0	0.00	72.30	4	2,118	0.19%
2018/10/30	1	68.10	0	0.00	68.80	1	2,121	0.05%
2018/10/29	1	70.70	2	70.35	68.90	-1	2,137	-0.05%
2018/10/24	1	73.50	1	73.90	74.00	0	2,031	0.00%
2018/10/11	1	65.40	0	0.00	64.30	1	1,976	0.05%
2018/10/03	2	73.00	0	0.00	72.70	2	1,991	0.10%
2018/09/27	0	0.00	5	74.28	74.90	-5	2,000	-0.25%
2018/09/19	0	0.00	2	73.50	72.60	-2	1,830	-0.11%
2018/09/18	2	73.90	0	0.00	74.10	2	1,753	0.11%
2018/09/17	1	72.20	1	72.20	72.50	0	1,596	0.00%
2018/09/12	0.4	69.50	0	0.00	69.00	0.4	1,486	0.03%
2018/09/07	0	0.00	0	71.00	70.80	0	1,430	0.00%
2018/09/05	0	0.00	2	72.50	71.90	-2	1,384	-0.14%
2018/09/04	0	0.00	1	69.70	69.20	-1	1,313	-0.08%
2018/08/30	1	69.60	0	0.00	68.90	1	1,365	0.07%
2018/08/23	2	68.30	0	0.00	68.50	2	1,420	0.14%
2018/08/22	0	0.00	2	68.30	68.30	-2	1,426	-0.14%
2018/08/16	2	70.00	0	0.00	70.00	2	1,403	0.14%
2018/08/13	1	71.00	0	0.00	72.00	1	1,495	0.07%
2018/08/08	3	79.43	0	0.00	79.00	3	1,469	0.20%
2018/08/03	0	0.00	1	78.60	79.00	-1	1,436	-0.07%
2018/07/27	4	75.80	0	0.00	76.90	4	1,476	0.27%
2018/07/12	0	0.00	30	75.00	75.40	-30	1,503	-2.00%
2018/06/20	0	0.00	0.8	73.50	73.40	-0.8	1,631	-0.05%
2018/06/04	0.1	73.90	0	0.00	73.90	0.1	1,713	0.00%
2018/05/24	0	0.00	1	71.30	70.80	-1	1,787	-0.06%
2018/05/22	1	70.00	0	0.00	69.70	1	1,782	0.06%
2018/05/16	0	0.00	0.2	67.00	66.90	-0.2	1,707	-0.01%
2018/05/07	1	69.30	0	0.00	69.70	1	1,607	0.06%
2018/05/02	0	0.00	1	70.60	70.40	-1	1,636	-0.06%
2018/04/20	2	69.20	0	0.00	69.00	2	1,594	0.13%
2018/04/13	1	76.00	1.1	75.83	75.90	-0.1	1,416	-0.01%
2018/04/10	1	76.70	0	0.00	76.60	1	1,465	0.07%
2018/03/15	0	0.00	1	79.40	79.30	-1	1,225	-0.08%
2018/03/12	30	78.80	0	0.00	78.80	30	1,181	2.54%
2018/03/07	2	78.80	0	0.00	78.00	2	1,145	0.17%
2018/03/05	1	78.70	0	0.00	78.50	1	1,103	0.09%
2018/02/09	0	0.00	0	81.00	80.80	0	1,091	0.00%
2018/02/01	1	87.00	0	0.00	86.00	1	1,163	0.09%
2018/01/22	0	0.00	3	86.03	86.90	-3	1,140	-0.26%
2018/01/17	0	0.00	1	86.50	86.30	-1	1,152	-0.09%
2018/01/10	1	85.50	0	0.00	85.20	1	1,243	0.08%
2018/01/05	3	88.13	0.6	88.10	88.10	2.4	1,283	0.19%
2018/01/04	0	0.00	3	88.03	89.10	-3	1,282	-0.23%