中磊 (5388)-德信-中正券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
108.0
漲跌
--
漲幅
0.00%
成交量
599張
產業
上市通信網路類股
750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

中磊 (5388)籌碼相關－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正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	1	109.50	0	0.00	108.00	1	1,670	0.06%
2024/11/18	2.3	107.50	0	0.00	106.50	2.3	1,682	0.14%
2024/11/15	0	0.00	1	110.50	110.50	-1	1,677	-0.06%
2024/11/04	0.2	108.00	0	0.00	108.00	0.2	1,720	0.01%
2024/10/09	0	0.00	1	107.00	107.00	-1	2,088	-0.05%
2024/10/01	0	0.00	1	110.00	110.50	-1	2,199	-0.05%
2024/09/16	0	0.00	1	103.50	103.50	-1	2,678	-0.04%
2024/09/02	5	112.50	5	113.50	113.00	0	3,108	0.00%
2024/08/26	0	0.00	1	110.00	110.50	-1	3,252	-0.03%
2024/08/20	0	0.00	5	110.50	109.50	-5	3,434	-0.15%
2024/08/07	0	0.00	1	105.00	105.50	-1	4,110	-0.02%
2024/07/10	0	0.00	0.1	119.00	118.00	-0.1	4,296	0.00%
2024/07/09	1	119.50	0	0.00	117.50	1	4,313	0.02%
2024/07/04	2	118.75	0	0.00	118.50	2	4,262	0.05%
2024/07/02	0	0.00	2	122.50	122.50	-2	4,176	-0.05%
2024/06/28	1	120.50	0	0.00	118.00	1	3,941	0.03%
2024/06/25	1	116.00	0	0.00	117.50	1	4,123	0.02%
2024/06/24	1	117.00	0	0.00	117.50	1	4,180	0.02%
2024/06/20	0	0.00	2	114.50	116.00	-2	4,258	-0.05%
2024/06/19	0	0.00	0	115.00	115.00	0	4,352	0.00%
2024/06/07	2	111.50	0	0.00	111.50	2	4,895	0.04%
2024/06/06	4	116.75	0	0.00	116.50	4	4,838	0.08%
2024/06/04	7	118.50	0	0.00	118.50	7	4,926	0.14%
2024/05/27	1	123.50	0	0.00	121.50	1	5,525	0.02%
2024/05/24	1	122.00	2	123.00	122.50	-1	5,539	-0.02%
2024/05/21	8	120.00	0	0.00	120.00	8	5,637	0.14%
2024/05/08	2	115.50	0	0.00	115.50	2	5,349	0.04%
2024/05/03	0.1	124.00	0	0.00	121.50	0.1	5,192	0.00%
2024/04/24	0	0.00	0.1	125.00	124.00	-0.1	5,159	0.00%
2024/04/18	0.1	122.00	0	0.00	124.00	0.1	5,068	0.00%
2024/04/15	2	132.00	0	0.00	130.50	2	4,918	0.04%
2024/04/02	0	0.00	1	138.00	137.50	-1	4,821	-0.02%
2024/04/01	1	136.00	1	137.50	137.50	0	4,801	0.00%
2024/03/28	1	147.50	1	148.50	144.00	0	4,646	0.00%
2024/03/26	1	141.00	1	143.50	145.00	0	4,469	0.00%
2024/03/22	1	150.00	3.3	149.33	149.00	-2.3	4,355	-0.05%
2024/03/20	0	0.00	2	148.00	143.50	-2	4,290	-0.05%
2024/03/19	0	0.00	0.1	140.50	143.00	-0.1	4,364	0.00%
2024/03/18	1	138.00	0	0.00	138.00	1	4,498	0.02%
2024/03/15	0.1	137.00	3	137.50	137.50	-2.9	4,535	-0.06%
2024/03/12	0	0.00	5	134.00	136.00	-5	4,401	-0.11%
2024/03/11	5	133.00	0	0.00	132.00	5	4,374	0.11%
2024/03/08	11.1	138.51	10	135.25	135.50	1.1	4,320	0.03%
2024/03/07	1	141.50	4	141.13	140.00	-3	4,282	-0.07%
2024/03/06	1.2	140.83	0	0.00	138.50	1.2	4,202	0.03%
2024/03/05	1	141.00	17	142.24	145.50	-16	3,978	-0.40%
2024/03/04	8	140.19	1	140.00	141.50	7	3,796	0.18%
2024/03/01	6	135.92	0	0.00	135.50	6	3,706	0.16%
2024/02/29	1	137.50	2	135.50	135.50	-1	3,692	-0.03%
2024/02/27	10	134.00	17	134.32	135.50	-7	3,654	-0.19%
2024/02/26	1	136.00	0	0.00	136.00	1	3,604	0.03%
2024/02/23	10	137.25	23	139.39	139.50	-13	3,543	-0.37%
2024/02/22	13	134.58	33	133.97	136.50	-20	3,357	-0.60%
2024/02/21	0	0.00	2	129.00	128.00	-2	3,206	-0.06%
2024/02/20	1	129.00	7	129.14	129.00	-6	3,213	-0.19%
2024/02/19	21	127.79	3	128.33	128.00	18	3,201	0.56%
2024/02/15	12	125.38	0	0.00	124.50	12	3,268	0.37%
2024/02/05	0	0.00	1	126.00	125.50	-1	3,269	-0.03%
2024/02/02	6	127.08	2	127.00	127.00	4	3,411	0.12%
2024/02/01	3	128.00	36	128.01	127.50	-33	3,511	-0.94%
2024/01/31	1	128.50	21	130.98	130.00	-20	3,509	-0.57%
2024/01/30	23	128.26	1	128.50	128.00	22	3,476	0.63%
2024/01/26	0	0.00	5	129.00	128.50	-5	3,495	-0.14%
2024/01/25	5	127.00	0	0.00	128.00	5	3,542	0.14%
2024/01/24	30	127.08	2	128.00	127.50	28	3,542	0.79%
2024/01/23	0	0.00	11	130.05	130.00	-11	3,519	-0.31%
2024/01/18	2	125.75	2	125.00	126.00	0	3,525	0.00%
2024/01/17	12	127.08	1	127.50	126.50	11	3,523	0.31%
2024/01/15	1	130.50	0	0.00	129.50	1	3,532	0.03%
2024/01/12	1	126.50	12	129.29	128.00	-11	3,547	-0.31%
2024/01/11	34	126.28	3	127.17	127.00	31	3,543	0.87%
2024/01/08	5	127.00	0	0.00	127.00	5	3,606	0.14%
2024/01/03	0	0.00	1	133.00	133.00	-1	3,677	-0.03%
2023/12/29	0	0.00	31	134.84	134.50	-31	3,670	-0.84%
2023/12/26	0	0.00	2	132.75	133.50	-2	3,733	-0.05%
2023/12/25	1	131.50	0	0.00	131.50	1	3,760	0.03%
2023/12/22	11	133.50	1	135.50	133.00	10	3,865	0.26%
2023/12/21	1	133.00	0	0.00	131.00	1	3,822	0.03%
2023/12/20	1	132.50	2	134.00	133.00	-1	3,821	-0.03%
2023/12/18	1	138.00	0	0.00	136.50	1	3,802	0.03%
2023/12/15	3	138.50	3	137.50	137.00	0	3,741	0.00%
2023/12/14	6	140.33	15	140.10	141.00	-9	3,682	-0.24%
2023/12/13	7	135.71	20	134.00	136.50	-13	3,371	-0.39%
2023/12/12	13	129.23	1	129.00	128.50	12	3,142	0.38%
2023/12/07	10	123.50	10	123.50	123.00	0	3,129	0.00%
2023/12/05	1	126.00	1	127.00	127.00	0	3,230	0.00%
2023/12/04	27	127.22	1.5	127.50	127.00	25.6	3,302	0.77%
2023/12/01	1	125.50	0	0.00	125.50	1	3,433	0.03%
2023/11/29	0	0.00	4	124.00	124.00	-4	3,435	-0.12%
2023/11/13	2	122.50	2	121.00	120.00	0	3,893	0.00%
2023/11/10	4	121.50	0	0.00	121.50	4	3,887	0.10%
2023/11/09	1	113.50	0	0.00	113.50	1	3,781	0.03%
2023/11/03	0	0.00	1.3	118.23	118.00	-1.3	3,870	-0.03%
2023/11/02	1	117.00	0	0.00	116.50	1	3,910	0.03%
2023/10/30	1	114.50	0	0.00	115.50	1	4,467	0.02%
2023/10/26	0.1	115.50	0	0.00	115.00	0.1	5,299	0.00%
2023/10/24	0	0.00	1	116.50	116.50	-1	5,385	-0.02%
2023/10/23	0.2	114.00	1	113.50	114.00	-0.8	5,401	-0.02%
2023/10/19	1	116.00	1	115.50	115.50	0	5,476	0.00%
2023/10/03	0.3	122.00	0	0.00	120.50	0.3	6,252	0.00%
2023/09/27	4	124.00	2	121.50	123.00	2	6,869	0.03%
2023/09/26	2	127.50	0	0.00	126.50	2	6,952	0.03%
2023/09/25	1.2	129.43	2	129.50	130.00	-0.9	7,322	-0.01%
2023/09/21	2	127.50	0	0.00	125.50	2	7,988	0.03%
2023/09/19	1	132.50	0	0.00	132.00	1	8,272	0.01%
2023/09/14	0	0.00	2.9	130.31	131.50	-2.9	8,259	-0.03%
2023/09/12	0.1	125.50	1	127.50	127.50	-0.9	8,282	-0.01%
2023/09/11	5	127.70	3.1	129.98	126.50	1.9	8,262	0.02%
2023/09/08	0.9	125.44	18	126.08	127.00	-17.1	8,152	-0.21%
2023/09/07	1	126.50	2.2	126.60	126.00	-1.2	8,141	-0.01%
2023/09/06	1	127.00	0.2	123.50	125.50	0.8	8,068	0.01%
2023/09/05	0	0.00	2	122.00	122.50	-2	7,903	-0.03%
2023/09/04	1	116.00	1	118.00	118.00	0	7,875	0.00%
2023/09/01	0.2	118.00	0	0.00	117.50	0.2	7,921	0.00%
2023/08/28	0.2	118.50	0	0.00	118.50	0.2	8,008	0.00%
2023/08/24	8	121.62	9	118.56	119.00	-1	8,105	-0.01%
2023/08/23	1	120.50	1	120.00	120.00	0	8,112	0.00%
2023/08/21	6	118.08	7.3	117.64	117.00	-1.3	7,998	-0.02%
2023/08/17	0	0.00	1	116.50	116.00	-1	7,921	-0.01%
2023/08/16	0.2	113.00	0	0.00	113.00	0.2	7,860	0.00%
2023/08/11	0	0.00	1	113.00	112.00	-1	7,835	-0.01%
2023/08/09	2	114.50	0	0.00	114.00	2	7,740	0.03%
2023/08/04	1.1	117.55	0	0.00	118.00	1.1	7,523	0.01%
2023/08/02	2	117.50	3	117.00	117.00	-1	7,407	-0.01%
2023/08/01	10	117.30	3	116.00	116.00	7	7,110	0.10%
2023/07/28	2	111.00	2	111.00	111.00	0	6,283	0.00%
2023/07/26	0	0.00	0.1	107.50	107.00	-0.1	6,208	0.00%
2023/07/20	2	110.00	0	0.00	109.50	2	6,082	0.03%
2023/07/19	0.1	111.00	0	0.00	111.00	0.1	6,028	0.00%
2023/07/17	1	115.00	0	0.00	115.00	1	5,911	0.02%
2023/07/10	2	114.00	2	114.00	113.00	0	5,547	0.00%
2023/07/07	0	0.00	10	114.25	114.00	-10	5,483	-0.18%
2023/07/04	19	113.95	9	113.67	115.00	10	4,973	0.20%
2023/07/03	1	107.50	13	110.73	114.00	-12	4,827	-0.25%
2023/06/30	3	107.00	10	105.80	105.00	-7	4,488	-0.16%
2023/06/29	31	106.26	6	108.58	106.50	25	4,411	0.57%
2023/06/28	1	99.60	0	0.00	99.60	1	3,984	0.03%
2023/06/08	2	95.70	0	0.00	94.70	2	3,797	0.05%
2023/06/07	2	94.75	0	0.00	94.80	2	3,905	0.05%
2023/06/06	1	97.00	0	0.00	96.30	1	3,923	0.03%
2023/06/05	2	98.20	1	98.20	98.40	1	3,934	0.03%
2023/06/02	1	95.30	1	96.50	95.60	0	4,004	0.00%
2023/06/01	0	0.00	2	96.00	95.70	-2	4,024	-0.05%
2023/05/29	0	0.00	1	92.90	93.30	-1	3,830	-0.03%
2023/05/24	0	0.00	1	89.20	89.20	-1	3,790	-0.03%
2023/05/23	0	0.00	1	88.80	88.50	-1	3,806	-0.03%
2023/05/22	0	0.00	2	89.00	89.70	-2	3,783	-0.05%
2023/05/18	2	87.00	0	0.00	87.90	2	3,834	0.05%
2023/05/09	1	88.30	1	87.80	87.60	0	3,745	0.00%
2023/05/08	0	0.00	1	87.30	88.40	-1	3,740	-0.03%
2023/05/02	0	0.00	6	82.77	82.90	-6	3,857	-0.16%
2023/04/28	0	0.00	1	82.10	82.10	-1	3,868	-0.03%
2023/04/26	1	80.10	0	0.00	81.10	1	3,841	0.03%
2023/04/25	1	80.60	0	0.00	80.30	1	3,838	0.03%
2023/04/20	6	86.10	4	85.80	85.50	2	3,812	0.05%
2023/04/13	3	88.97	0	0.00	87.70	3	3,788	0.08%
2023/04/11	1	94.70	0	0.00	94.60	1	3,562	0.03%
2023/04/06	0	0.00	5	96.30	96.60	-5	3,367	-0.15%
2023/03/31	7	94.94	0	0.00	94.80	7	3,315	0.21%
2023/03/30	8	94.93	1,055	95.21	95.10	-1,047	3,279	-31.93%	大賣/鉅額交易
2023/03/28	2	91.00	0	0.00	90.90	2	3,160	0.06%
2023/03/27	6	91.98	0	0.00	91.80	6	3,138	0.19%
2023/03/23	2	91.40	0	0.00	91.80	2	3,240	0.06%
2023/03/21	3	90.60	0	0.00	90.80	3	3,276	0.09%
2023/03/17	0	0.00	1	89.80	89.70	-1	3,292	-0.03%
2023/03/16	0	0.00	2	90.00	88.10	-2	3,291	-0.06%
2023/03/15	5	91.54	4	91.00	91.00	1	3,298	0.03%
2023/03/14	1	90.90	1	91.30	91.50	0	3,266	0.00%
2023/03/09	1	90.00	1	90.90	91.10	0	3,171	0.00%
2023/03/08	8	89.91	14	90.16	91.30	-6	3,213	-0.19%
2023/03/07	31	89.21	34	89.41	89.60	-3	3,307	-0.09%
2023/03/06	3	87.53	7	87.20	87.20	-4	3,216	-0.12%
2023/03/03	3	85.83	9	85.81	85.70	-6	3,409	-0.18%
2023/03/02	6	85.53	0	0.00	85.80	6	3,478	0.17%
2023/03/01	0	0.00	2	85.40	85.60	-2	3,540	-0.06%
2023/02/24	5	85.76	5	86.10	84.30	0	3,577	0.00%
2023/02/23	4	84.45	2	84.80	84.80	2	3,636	0.06%
2023/02/22	3	82.93	5	83.96	84.40	-2	3,897	-0.05%
2023/02/21	7	84.39	4	83.90	83.90	3	4,086	0.07%
2023/02/20	4	84.55	5	84.20	84.20	-1	4,123	-0.02%
2023/02/17	5	84.64	4	84.80	84.70	1	4,171	0.02%
2023/02/16	4	83.13	0	0.00	84.90	4	4,171	0.10%
2023/02/15	1	82.20	1	82.50	82.30	0	4,188	0.00%
2023/02/14	1	81.70	0	0.00	81.50	1	4,229	0.02%
2023/02/09	2	82.25	1	82.10	82.10	1	4,282	0.02%
2023/02/07	1	83.10	1	83.30	83.30	0	4,269	0.00%
2023/02/06	4	82.65	2	82.80	82.50	2	4,254	0.05%
2023/02/02	0	0.00	1	82.70	83.00	-1	4,238	-0.02%
2023/02/01	2	81.60	1	82.10	81.90	1	4,184	0.02%
2023/01/31	5	79.80	1	80.60	80.30	4	4,144	0.10%
2023/01/30	20	80.02	3	79.97	79.90	17	4,147	0.41%
2023/01/16	1	78.70	0	0.00	78.90	1	4,198	0.02%
2023/01/10	20	80.10	0	0.00	78.60	20	4,393	0.46%
2023/01/09	3	80.00	4	80.40	79.80	-1	4,419	-0.02%
2022/12/21	4	76.70	0	0.00	76.50	4	5,228	0.08%
2022/12/20	4	78.00	0	0.00	76.00	4	5,242	0.08%
2022/12/15	0	0.00	20	83.40	83.40	-20	5,220	-0.38%
2022/12/09	0	0.00	16	81.20	80.90	-16	5,185	-0.31%
2022/12/05	0	0.00	1	85.20	84.90	-1	5,258	-0.02%
2022/12/01	171	84.42	3	84.10	83.90	168	5,260	3.19%	大買/鉅額交易
2022/11/30	5	84.48	4	85.00	83.50	1	5,230	0.02%
2022/11/29	691	83.25	0	0.00	84.10	691	5,229	13.21%	大買/鉅額交易
2022/11/28	170	81.86	0	0.00	81.60	170	5,157	3.30%	大買/鉅額交易
2022/11/25	2	83.00	2	82.70	82.70	0	5,168	0.00%
2022/11/22	1	79.90	3	80.33	80.40	-2	5,052	-0.04%
2022/11/21	2	80.90	1	80.90	79.10	1	5,104	0.02%
2022/11/18	1	80.40	2	82.00	80.40	-1	5,068	-0.02%
2022/11/17	7	79.90	39	79.86	78.30	-32	4,928	-0.65%
2022/11/15	30	76.90	2	76.90	76.90	28	4,983	0.56%
2022/11/11	3	78.57	1	77.50	77.00	2	5,187	0.04%
2022/11/10	0	0.00	1	80.30	78.20	-1	5,206	-0.02%
2022/11/09	1	77.60	2	78.25	78.60	-1	5,299	-0.02%
2022/11/08	0	0.00	1	79.20	77.20	-1	5,540	-0.02%
2022/11/07	1	77.50	0	0.00	78.70	1	5,723	0.02%
2022/10/27	2	75.40	0	0.00	75.60	2	7,346	0.03%
2022/10/21	2	77.05	0	0.00	75.20	2	7,615	0.03%
2022/10/20	1	79.50	0	0.00	78.70	1	7,592	0.01%
2022/10/19	1	80.50	0	0.00	80.20	1	7,595	0.01%
2022/10/18	8	82.79	9	82.87	82.90	-1	7,586	-0.01%
2022/10/17	1	80.10	0	0.00	80.80	1	7,594	0.01%
2022/10/14	7	81.36	7	81.87	81.80	0	7,601	0.00%
2022/10/12	4	82.10	4	80.40	82.40	0	7,812	0.00%
2022/10/11	1	84.20	5	85.16	85.10	-4	7,829	-0.05%
2022/10/07	1	86.00	1	86.70	86.10	0	8,067	0.00%
2022/10/05	1	84.80	1	86.70	84.50	0	8,449	0.00%
2022/10/03	0	0.00	1	81.90	81.70	-1	8,769	-0.01%
2022/09/28	1	81.40	2	80.40	78.70	-1	8,948	-0.01%
2022/09/27	7	84.26	6	83.95	83.90	1	8,872	0.01%
2022/09/26	1	85.30	3	85.37	84.30	-2	8,862	-0.02%
2022/09/23	0	0.00	20	87.90	87.80	-20	8,842	-0.23%
2022/09/22	3	90.30	4	90.25	90.40	-1	8,853	-0.01%
2022/09/21	5	91.14	6	89.50	89.50	-1	8,866	-0.01%
2022/09/20	3	91.43	0	0.00	91.30	3	8,865	0.03%
2022/09/19	15	90.90	4	89.53	89.80	11	8,966	0.12%
2022/09/14	18	93.23	19	92.23	93.00	-1	9,181	-0.01%
2022/09/13	3	95.37	0	0.00	94.30	3	9,219	0.03%
2022/09/12	1	95.80	1	98.00	97.00	0	9,138	0.00%
2022/09/05	11	98.09	11	99.22	96.70	0	9,117	0.00%
2022/09/02	0	0.00	4	97.60	97.50	-4	9,017	-0.04%
2022/09/01	3	95.83	0	0.00	95.50	3	8,941	0.03%
2022/08/31	0	0.00	10	97.00	97.30	-10	8,915	-0.11%
2022/08/30	10	94.00	1	95.80	97.00	9	8,901	0.10%
2022/08/29	2	91.50	2	93.20	93.20	0	8,830	0.00%
2022/08/26	9	97.91	5	98.02	97.30	4	8,717	0.05%
2022/08/25	1	97.50	0	0.00	97.60	1	8,594	0.01%
2022/08/24	3	96.63	1	97.10	96.00	2	8,542	0.02%
2022/08/23	3	96.97	2	97.60	97.40	1	8,437	0.01%
2022/08/22	1	95.90	1	96.00	95.00	0	8,272	0.00%
2022/08/19	7	98.87	7	98.00	98.40	0	8,172	0.00%
2022/08/18	4	97.55	4	98.25	98.50	0	8,029	0.00%
2022/08/17	1	97.30	0	0.00	97.40	1	7,930	0.01%
2022/08/16	21	99.62	19	98.83	99.00	2	7,872	0.03%
2022/08/15	14	98.71	64	98.64	99.00	-50	7,812	-0.64%
2022/08/12	12	104.75	3	105.00	102.50	9	7,569	0.12%
2022/08/11	7	105.43	6	104.00	104.50	1	7,378	0.01%
2022/08/10	1	105.50	0	0.00	103.50	1	7,075	0.01%
2022/08/09	18	102.06	18	101.83	105.50	0	6,933	0.00%
2022/08/08	50	101.00	3	100.67	101.00	47	6,612	0.71%
2022/08/05	3	90.30	3	90.30	92.00	0	6,108	0.00%
2022/08/04	3	88.30	5	89.00	89.70	-2	6,026	-0.03%
2022/08/03	1	86.00	2	86.50	86.30	-1	5,972	-0.02%
2022/08/02	21	86.50	21	87.47	86.80	0	6,013	0.00%
2022/08/01	12	90.66	6	89.53	89.50	6	6,004	0.10%
2022/07/29	1	88.20	22	89.60	90.40	-21	5,973	-0.35%
2022/07/28	26	88.34	20	88.17	88.00	6	6,009	0.10%
2022/07/27	4	86.48	3	86.67	87.00	1	5,970	0.02%
2022/07/26	9	86.40	8	85.88	86.00	1	5,991	0.02%
2022/07/25	7	85.96	8	86.46	86.40	-1	6,077	-0.02%
2022/07/22	14	86.66	35	86.20	85.50	-21	6,196	-0.34%
2022/07/21	27	88.23	3	87.73	88.00	24	6,380	0.38%
2022/07/20	10	87.82	10	87.49	87.70	0	6,531	0.00%
2022/07/19	6	88.43	7	87.87	87.80	-1	6,383	-0.02%
2022/07/18	18	88.44	11	88.40	88.50	7	6,420	0.11%
2022/07/15	10	88.83	6	88.10	88.20	4	6,451	0.06%
2022/07/14	15	85.91	19	87.57	90.50	-4	6,197	-0.06%
2022/07/13	6	83.80	5	82.68	82.30	1	5,844	0.02%
2022/07/11	9	87.43	6	88.33	85.60	3	5,535	0.05%
2022/07/08	18	85.01	21	85.90	86.90	-3	5,213	-0.06%
2022/07/07	8	79.73	6	81.42	82.10	2	4,951	0.04%
2022/07/06	1	77.40	3	76.03	76.00	-2	4,868	-0.04%
2022/07/01	2	77.20	2	78.70	75.90	0	4,966	0.00%
2022/06/30	1	80.30	1	81.80	81.10	0	4,985	0.00%
2022/06/28	0	0.00	1	83.40	83.70	-1	5,017	-0.02%
2022/06/27	2	81.70	0	0.00	83.80	2	5,104	0.04%
2022/06/24	1	83.90	0	0.00	83.60	1	5,033	0.02%
2022/06/22	0	0.00	1	81.80	81.20	-1	4,888	-0.02%
2022/06/21	1	80.80	0	0.00	81.20	1	4,782	0.02%
2022/06/10	0	0.00	2	79.20	80.20	-2	4,773	-0.04%
2022/06/08	2	80.70	0	0.00	79.00	2	4,985	0.04%
2022/05/30	0	0.00	2	80.55	80.60	-2	4,863	-0.04%
2022/05/23	0	0.00	3	79.27	79.60	-3	4,673	-0.06%
2022/05/20	3	77.83	0	0.00	77.10	3	4,599	0.07%
2022/05/16	1	77.70	0	0.00	77.40	1	4,485	0.02%
2022/05/11	3	74.20	3	73.10	73.50	0	4,412	0.00%
2022/05/10	0	0.00	5	73.68	74.30	-5	4,446	-0.11%
2022/05/06	1	76.20	0	76.80	76.20	1	4,492	0.02%
2022/05/05	3	80.83	4	81.66	79.00	-1	4,596	-0.02%
2022/04/29	2	84.31	2	86.06	83.40	0	4,705	0.00%
2022/04/28	1	84.30	10	85.68	83.60	-9	4,617	-0.19%
2022/04/27	7.1	87.39	1	86.00	87.40	6.1	4,487	0.13%
2022/04/26	3	85.93	2	86.50	86.70	1	4,372	0.02%
2022/04/25	0	0.00	2	81.00	81.50	-2	4,279	-0.05%
2022/04/21	2	86.30	5	82.76	85.60	-3	4,281	-0.07%
2022/04/01	2	81.50	1	79.00	81.10	1	4,744	0.02%
2022/03/31	1	80.20	0	0.00	79.10	1	4,662	0.02%
2022/03/30	5	81.30	6	80.48	80.40	-1	4,650	-0.02%
2022/03/25	1	79.50	0	0.00	79.30	1	4,463	0.02%
2022/03/24	1	79.90	1	78.10	77.90	0	4,421	0.00%
2022/03/23	1	77.40	1	77.60	77.80	0	4,355	0.00%
2022/03/17	1	76.30	1	76.90	76.20	0	4,236	0.00%
2022/03/16	8	77.01	8	76.25	76.10	0	4,169	0.00%
2022/03/15	0	0.00	1	77.00	78.80	-1	4,087	-0.02%
2022/03/14	3	79.50	3	79.10	79.30	0	3,988	0.00%
2022/03/11	1	76.20	4	77.00	75.90	-3	3,855	-0.08%
2022/03/07	0	0.00	1	71.00	71.20	-1	3,658	-0.03%
2022/03/01	0	0.00	4	74.25	74.50	-4	3,623	-0.11%
2022/02/25	2	72.70	0	0.00	72.30	2	3,617	0.06%
2022/02/24	0	0.00	1	72.00	72.00	-1	3,634	-0.03%
2022/02/18	2	74.40	0	0.00	74.40	2	3,634	0.06%
2022/02/11	1	76.20	0	0.00	75.50	1	3,524	0.03%
2022/02/10	1	76.70	3	77.03	76.50	-2	3,469	-0.06%
2022/02/09	1	77.70	5	77.96	78.60	-4	3,406	-0.12%
2022/02/08	0	0.00	1	78.50	78.80	-1	3,354	-0.03%
2022/02/07	2	77.25	1	77.50	77.50	1	3,256	0.03%
2022/01/26	0	0.00	1	74.90	77.00	-1	3,058	-0.03%
2022/01/25	2	75.10	2	75.70	74.30	0	2,862	0.00%
2022/01/19	2	75.00	0	0.00	75.50	2	2,556	0.08%
2022/01/17	1	73.70	0	0.00	73.50	1	2,271	0.04%
2022/01/12	1	69.70	1	69.80	68.50	0	2,068	0.00%
2022/01/10	7	71.10	7	70.20	70.20	0	1,990	0.00%
2022/01/04	2	71.10	1.7	70.86	70.30	0.3	1,674	0.02%
2022/01/03	4	73.55	3	73.20	72.60	1	1,580	0.06%
2021/12/30	13	73.95	12	73.77	75.70	1	1,373	0.07%
2021/12/29	2	70.30	0	0.00	70.30	2	978	0.20%
2021/12/27	0	0.00	1	69.10	69.40	-1	952	-0.11%
2021/12/23	1	69.80	0	0.00	69.70	1	931	0.11%
2021/12/14	0	0.00	1	68.80	68.50	-1	806	-0.12%
2021/11/16	2	68.40	2	68.55	69.20	0	660	0.00%
2021/11/12	0	0.00	2	65.10	65.10	-2	609	-0.33%
2021/11/05	3	67.80	5	67.12	67.00	-2	599	-0.33%
2021/11/04	2	66.10	1	66.50	66.70	1	570	0.18%
2021/10/22	2	62.90	0	0.00	62.80	2	548	0.36%
2021/09/08	0	0.00	11	66.16	66.00	-11	745	-1.48%
2021/08/17	0	0.00	1	61.20	61.20	-1	782	-0.13%
2021/07/30	0	0.00	5	64.90	64.90	-5	1,016	-0.49%
2021/07/28	0	0.00	1	66.10	66.00	-1	1,021	-0.10%
2021/07/14	3	69.67	0	0.00	70.00	3	1,162	0.26%
2021/07/09	5	67.50	1	67.60	68.00	4	1,176	0.34%
2021/07/08	1	66.70	2	67.60	66.90	-1	1,211	-0.08%
2021/07/07	1	67.20	0	0.00	67.40	1	1,250	0.08%
2021/07/05	2	68.70	0	0.00	68.90	2	1,305	0.15%
2021/06/24	0	0.00	1	67.30	66.90	-1	1,607	-0.06%
2021/06/22	1	65.80	0	0.00	65.80	1	1,706	0.06%
2021/06/17	2	66.00	0	0.00	65.90	2	1,776	0.11%
2021/06/09	2	65.15	1	65.20	64.70	1	1,990	0.05%
2021/06/08	0	0.00	1	64.30	64.10	-1	2,004	-0.05%
2021/06/07	0	0.00	1	64.00	64.00	-1	2,027	-0.05%
2021/06/04	1	65.00	2	65.50	64.60	-1	2,036	-0.05%
2021/05/24	1	64.40	0	0.00	64.30	1	2,149	0.05%
2021/05/19	5	63.70	0	0.00	63.70	5	2,091	0.24%
2021/05/14	3	62.50	0	0.00	63.30	3	2,081	0.14%
2021/05/12	1	62.00	1	62.60	63.30	0	2,041	0.00%
2021/05/05	1	69.60	0	0.00	69.80	1	1,978	0.05%
2021/05/04	6	69.10	0	0.00	69.40	6	1,976	0.30%
2021/04/29	0	0.00	1	74.50	74.10	-1	1,946	-0.05%
2021/04/28	0	0.00	1	74.50	75.20	-1	1,947	-0.05%
2021/04/23	1	73.30	0	0.00	73.30	1	1,969	0.05%
2021/04/22	2	74.20	3	74.40	73.30	-1	1,981	-0.05%
2021/04/21	1	75.20	1	75.20	75.10	0	1,962	0.00%
2021/04/20	1	75.30	0	0.00	75.50	1	1,976	0.05%
2021/04/19	0	0.00	2	76.10	75.60	-2	1,988	-0.10%
2021/04/14	0	0.00	4	74.10	75.00	-4	2,001	-0.20%
2021/04/13	7	77.16	5	77.20	75.80	2	1,997	0.10%
2021/04/08	1	76.80	0	0.00	76.50	1	1,897	0.05%
2021/04/07	6	75.50	0	0.00	76.10	6	1,830	0.33%
2021/04/01	10	75.40	12	75.11	75.40	-2	1,745	-0.11%
2021/03/26	1	73.90	2	73.35	73.20	-1	1,574	-0.06%
2021/03/25	3	73.77	0	0.00	73.40	3	1,559	0.19%
2021/03/18	2	74.20	2	73.80	74.40	0	1,378	0.00%
2021/03/17	0	0.00	3	71.50	71.70	-3	1,267	-0.24%
2021/03/16	3	71.80	0	0.00	71.80	3	1,333	0.22%
2021/03/15	2	71.60	0	0.00	71.70	2	1,399	0.14%
2021/03/10	2	71.70	0	0.00	71.00	2	1,391	0.14%
2021/03/05	1	70.30	0	0.00	70.20	1	1,367	0.07%
2021/03/04	1	70.80	0	0.00	70.70	1	1,371	0.07%
2021/02/26	6	72.80	0	0.00	72.80	6	1,452	0.41%
2021/02/23	1	73.10	0	0.00	73.50	1	1,486	0.07%
2021/02/19	1	73.80	0	0.00	73.90	1	1,474	0.07%
2021/02/18	2	73.40	0	0.00	73.70	2	1,473	0.14%
2021/01/29	0	0.00	1	73.80	73.40	-1	1,536	-0.07%
2021/01/22	1	72.50	1	72.70	73.60	0	1,472	0.00%
2021/01/21	1	72.50	0	0.00	71.20	1	1,455	0.07%
2021/01/15	0	0.00	1	75.50	75.20	-1	1,374	-0.07%
2021/01/14	0	0.00	201	76.52	76.90	-201	1,356	-14.81%	大賣/鉅額交易
2021/01/08	0	0.00	1	79.10	79.00	-1	1,285	-0.08%
2021/01/05	1	80.30	0	0.00	80.70	1	1,194	0.08%
2021/01/04	1	78.90	0	0.00	78.90	1	1,151	0.09%
2020/12/10	3	81.73	3	82.07	81.70	0	1,097	0.00%
2020/12/09	1	80.10	0	0.00	81.00	1	1,020	0.10%
2020/12/08	1	79.20	10	79.00	79.00	-9	943	-0.95%
2020/12/03	0	0.00	1	79.80	78.70	-1	931	-0.11%
2020/12/02	2	79.40	0	0.00	79.30	2	924	0.22%
2020/11/30	8	79.24	0	0.00	79.00	8	905	0.88%
2020/11/27	2	79.40	2	79.60	79.60	0	894	0.00%
2020/11/11	1	76.50	0	0.00	76.20	1	766	0.13%
2020/10/08	1	73.80	1	73.40	73.40	0	1,240	0.00%
2020/09/24	1	74.20	1	73.90	73.90	0	1,683	0.00%
2020/09/16	4	76.80	4	75.70	75.20	0	1,824	0.00%
2020/08/28	1	79.90	0	0.00	79.00	1	2,179	0.05%
2020/08/12	1	80.40	0	0.00	80.50	1	2,055	0.05%
2020/07/27	2	83.90	0	0.00	81.30	2	2,016	0.10%
2020/07/23	0	0.00	1	84.30	84.50	-1	1,950	-0.05%
2020/07/22	1	82.80	0	0.00	83.10	1	1,943	0.05%
2020/07/08	0	0.00	1	85.80	86.20	-1	1,684	-0.06%
2020/07/07	1	85.50	0	0.00	84.90	1	1,604	0.06%
2020/07/03	0	0.00	5	81.20	81.90	-5	1,478	-0.34%
2020/06/22	1	81.10	1	78.50	78.50	0	1,347	0.00%
2020/06/02	0	0.00	4	73.30	73.20	-4	1,254	-0.32%
2020/05/29	1	71.70	0	0.00	71.80	1	1,268	0.08%
2020/05/28	3	72.30	0	0.00	72.10	3	1,289	0.23%
2020/05/14	0	0.00	2	72.60	72.20	-2	1,370	-0.15%
2020/05/12	2	72.80	0	0.00	72.00	2	1,385	0.14%
2020/05/05	0	0.00	5	75.80	73.80	-5	1,369	-0.37%
2020/04/30	0	0.00	5	75.20	74.90	-5	1,301	-0.38%
2020/04/28	0	0.00	2	74.00	74.20	-2	1,295	-0.15%
2020/04/27	0	0.00	5	73.10	73.10	-5	1,319	-0.38%
2020/04/01	0	0.00	1	64.10	64.60	-1	1,308	-0.08%
2020/03/26	0	0.00	1	62.80	62.80	-1	1,254	-0.08%
2020/03/25	1	62.10	0	0.00	61.80	1	1,259	0.08%
2020/03/13	1	61.00	0	0.00	62.30	1	1,178	0.08%
2020/03/03	0	0.00	1	72.50	71.70	-1	1,069	-0.09%
2020/02/26	1	75.10	0	0.00	75.30	1	1,038	0.10%
2020/02/25	0	0.00	1	76.90	75.90	-1	1,033	-0.10%
2020/02/20	0	0.00	2	77.05	77.10	-2	1,025	-0.19%
2020/02/14	0	0.00	5	76.40	76.00	-5	1,007	-0.50%
2020/02/12	2	74.90	0	0.00	74.50	2	1,058	0.19%
2020/02/10	0	0.00	1	74.30	74.40	-1	1,092	-0.09%
2020/02/05	0	0.00	1	74.40	74.00	-1	1,088	-0.09%
2020/01/30	1	73.00	0	0.00	73.30	1	1,125	0.09%
2020/01/02	0	0.00	2	78.50	78.20	-2	1,439	-0.14%
2019/12/20	0	0.00	2	77.10	77.50	-2	1,729	-0.12%
2019/12/18	1	77.20	1	77.00	77.20	0	1,732	0.00%
2019/12/16	3	76.37	0	0.00	76.50	3	1,749	0.17%
2019/12/13	0	0.00	2	76.50	76.70	-2	1,788	-0.11%
2019/12/09	5	75.00	0	0.00	74.00	5	1,795	0.28%
2019/12/04	0	0.00	5	74.60	74.60	-5	1,986	-0.25%
2019/12/02	2	75.00	0	0.00	74.80	2	2,058	0.10%
2019/11/26	2	76.60	0	0.00	76.90	2	2,230	0.09%
2019/11/12	0	0.00	2	78.00	77.70	-2	3,163	-0.06%
2019/11/11	2	76.00	30	76.22	75.20	-28	3,346	-0.84%
2019/11/01	0	0.00	20	79.05	79.00	-20	3,557	-0.56%
2019/10/29	0	0.00	1	81.10	79.90	-1	3,639	-0.03%
2019/10/23	17	84.46	3	83.80	81.90	14	4,055	0.35%
2019/10/22	0	0.00	2	82.50	82.30	-2	3,985	-0.05%
2019/10/18	0	0.00	5	81.40	82.70	-5	4,127	-0.12%
2019/10/17	0	0.00	4	80.88	81.50	-4	4,094	-0.10%
2019/10/16	0	0.00	10	81.10	81.10	-10	4,085	-0.24%
2019/10/09	10	82.98	0	0.00	82.50	10	4,013	0.25%
2019/10/08	0	0.00	10	81.10	81.00	-10	4,009	-0.25%
2019/10/07	8	82.46	2	82.40	82.40	6	3,976	0.15%
2019/10/02	1	80.80	1	80.70	80.70	0	3,860	0.00%
2019/09/26	0	0.00	1	81.00	80.40	-1	3,849	-0.03%
2019/09/23	1	79.20	1	79.00	79.00	0	3,799	0.00%
2019/09/20	0	0.00	1	78.60	78.20	-1	3,805	-0.03%
2019/09/18	5	77.30	0	0.00	77.50	5	3,812	0.13%
2019/09/17	0	0.00	1	78.20	78.20	-1	3,760	-0.03%
2019/09/11	1	78.50	0	0.00	78.60	1	3,764	0.03%
2019/09/09	1	78.80	5	77.10	77.20	-4	3,704	-0.11%
2019/09/04	0	0.00	2	81.70	81.70	-2	3,491	-0.06%
2019/09/03	2	81.70	3	81.43	80.90	-1	3,464	-0.03%
2019/08/30	2	83.50	0	0.00	82.50	2	3,402	0.06%
2019/08/29	1	83.50	4	83.10	82.80	-3	3,356	-0.09%
2019/08/28	1	84.70	1	84.00	84.00	0	3,290	0.00%
2019/08/27	57	83.07	4	83.15	83.00	53	3,165	1.67%
2019/08/26	1	79.50	6	79.77	79.00	-5	2,974	-0.17%
2019/08/23	0	0.00	1	83.60	81.00	-1	2,921	-0.03%
2019/08/22	6	83.12	6	82.93	82.20	0	2,873	0.00%
2019/08/21	1	82.70	1	83.20	82.80	0	2,828	0.00%
2019/08/20	0	0.00	2	83.50	82.50	-2	2,791	-0.07%
2019/08/19	3	82.00	1	82.70	81.90	2	2,666	0.08%
2019/08/15	5	80.10	8	80.23	81.50	-3	2,487	-0.12%
2019/08/14	4	80.55	12	80.89	80.80	-8	2,360	-0.34%
2019/08/13	0	0.00	1	76.40	76.30	-1	2,148	-0.05%
2019/08/12	2	77.95	3	76.50	76.30	-1	2,136	-0.05%
2019/08/08	5	76.62	2	77.10	77.30	3	2,088	0.14%
2019/08/07	8	76.95	4	76.30	76.40	4	2,055	0.19%
2019/08/06	2	71.55	6	74.58	75.10	-4	1,980	-0.20%
2019/08/02	4	73.53	3.6	73.55	73.30	0.4	1,957	0.02%
2019/08/01	7	73.79	6	74.72	74.90	1	1,956	0.05%
2019/07/31	8	74.25	8	74.85	74.20	0	1,941	0.00%
2019/07/30	18	74.54	7	75.41	74.00	11	1,890	0.58%
2019/07/29	8	77.44	14	76.50	75.30	-6	1,848	-0.32%
2019/07/26	1	73.80	5	76.64	77.10	-4	1,759	-0.23%
2019/07/25	114	72.94	5	72.52	73.30	109	1,565	6.96%	大買/鉅額交易
2019/07/24	13	71.49	3	71.00	71.10	10	1,482	0.67%
2019/07/23	15	71.33	5	72.04	69.90	10	1,466	0.68%
2019/07/22	25	70.40	22	70.59	70.50	3	1,474	0.20%
2019/07/19	2	68.10	2	68.00	68.00	0	1,404	0.00%
2019/07/15	0	0.00	1	69.00	68.70	-1	1,811	-0.06%
2019/07/12	1	68.00	0	0.00	68.70	1	1,829	0.05%
2019/07/11	5	67.70	2	67.80	67.70	3	1,808	0.17%
2019/07/10	1	67.70	0	0.00	67.60	1	1,834	0.05%
2019/07/08	1	67.00	3	67.50	68.00	-2	1,864	-0.11%
2019/07/05	1	66.40	0	0.00	67.30	1	1,877	0.05%
2019/07/03	0	0.00	1	68.20	67.60	-1	1,875	-0.05%
2019/07/01	0	0.00	1	68.60	68.40	-1	1,909	-0.05%
2019/06/28	2	67.80	0	0.00	67.30	2	1,945	0.10%
2019/06/27	0	0.00	1	68.20	68.00	-1	1,984	-0.05%
2019/06/24	1	67.30	0	0.00	67.70	1	2,018	0.05%
2019/06/21	3	69.50	2	68.35	67.00	1	2,045	0.05%
2019/06/20	0	0.00	1	68.50	68.60	-1	2,046	-0.05%
2019/06/05	0	0.00	1	65.60	65.60	-1	2,412	-0.04%
2019/05/31	0	0.00	1	66.20	65.80	-1	2,761	-0.04%
2019/05/29	0	0.00	1	64.30	64.30	-1	3,040	-0.03%
2019/05/27	0	0.00	2	63.50	64.20	-2	3,233	-0.06%
2019/05/24	1	63.50	1	64.10	63.50	0	3,274	0.00%
2019/05/23	1	63.30	0	0.00	63.30	1	3,289	0.03%
2019/05/21	0	0.00	1	63.80	64.70	-1	3,327	-0.03%
2019/05/17	2	63.80	1	63.40	63.20	1	3,347	0.03%
2019/05/16	0	0.00	3	65.17	65.00	-3	3,429	-0.09%
2019/05/15	1	65.00	0	0.00	64.90	1	3,479	0.03%
2019/05/13	2	64.85	1	65.70	64.80	1	3,519	0.03%
2019/05/10	0	0.00	1	64.90	63.90	-1	3,494	-0.03%
2019/05/09	1	66.50	2	67.00	64.00	-1	3,514	-0.03%
2019/05/08	2	66.00	1	66.50	66.70	1	3,481	0.03%
2019/05/07	0	0.00	30	67.60	67.30	-30	3,503	-0.86%
2019/05/03	0	0.00	2	69.15	69.30	-2	3,502	-0.06%
2019/04/30	0	0.00	1	68.30	68.00	-1	3,519	-0.03%
2019/04/29	1	67.20	28	67.89	67.70	-27	3,503	-0.77%
2019/04/26	4	68.75	16	68.94	69.10	-12	3,501	-0.34%
2019/04/25	2	71.50	0	0.00	71.30	2	3,459	0.06%
2019/04/24	4	71.13	2	72.00	71.30	2	3,510	0.06%
2019/04/23	2	71.15	5	72.56	70.80	-3	3,497	-0.09%
2019/04/22	26	71.24	9	71.73	72.50	17	3,430	0.50%
2019/04/18	0	0.00	10	67.20	67.10	-10	3,202	-0.31%
2019/04/17	1	68.20	5	68.94	67.90	-4	3,240	-0.12%
2019/04/16	0	0.00	1	68.40	68.40	-1	3,299	-0.03%
2019/04/15	0	0.00	4	68.30	67.60	-4	3,341	-0.12%
2019/04/11	9	68.30	1	67.70	67.70	8	3,425	0.23%
2019/04/10	0	0.00	5	68.94	68.90	-5	3,469	-0.14%
2019/04/09	4	68.50	10	68.32	68.20	-6	3,479	-0.17%
2019/04/08	1	68.60	3	68.50	68.80	-2	3,524	-0.06%
2019/04/03	0	0.00	15	67.70	67.70	-15	3,528	-0.43%
2019/04/02	15	69.76	1	69.40	68.20	14	3,545	0.39%
2019/04/01	2	68.75	0	0.00	68.90	2	3,597	0.06%
2019/03/29	0	0.00	10	67.60	67.50	-10	3,561	-0.28%
2019/03/28	0	0.00	2	68.15	68.00	-2	3,586	-0.06%
2019/03/27	3	68.57	1	68.70	68.60	2	3,630	0.06%
2019/03/26	3	67.80	1	67.29	67.30	2	3,635	0.05%
2019/03/25	0	0.00	3	66.00	67.20	-3	3,670	-0.08%
2019/03/20	5	68.76	0	0.00	68.60	5	3,893	0.13%
2019/03/19	2	69.60	8	69.94	68.90	-6	3,916	-0.15%
2019/03/18	4	68.63	2	68.70	68.60	2	3,907	0.05%
2019/03/15	1	66.30	0	0.00	66.90	1	3,908	0.03%
2019/03/13	5	66.10	0	0.00	65.90	5	4,055	0.12%
2019/03/12	1	65.90	1	67.00	65.90	0	4,097	0.00%
2019/03/11	1	66.00	3	66.47	65.90	-2	4,218	-0.05%
2019/03/08	37	66.08	21	66.02	65.90	16	4,260	0.38%
2019/03/07	1	66.60	6	66.83	66.80	-5	4,273	-0.12%
2019/03/06	42	70.63	8	70.26	69.60	34	4,231	0.80%
2019/03/05	3	68.67	32	68.18	67.90	-29	4,114	-0.70%
2019/03/04	27	67.39	9	67.94	69.20	18	4,093	0.44%
2019/02/27	22	65.43	12	65.10	65.50	10	4,055	0.25%
2019/02/26	11	63.13	11	63.10	63.10	0	4,043	0.00%
2019/02/25	1	63.30	8	63.50	63.00	-7	4,274	-0.16%
2019/02/22	0	0.00	11	62.08	62.10	-11	4,562	-0.24%
2019/02/21	0	0.00	5	62.60	62.40	-5	4,709	-0.11%
2019/02/20	4	62.30	4	62.70	63.00	0	4,722	0.00%
2019/02/18	1	61.20	10	61.37	61.40	-9	4,682	-0.19%
2019/02/15	13	62.05	0	0.00	61.40	13	4,670	0.28%
2019/02/14	8	63.78	0	0.00	63.50	8	4,587	0.17%
2019/02/13	4	65.20	13	65.92	65.00	-9	4,557	-0.20%
2019/02/12	1	65.40	9	64.81	65.20	-8	4,536	-0.18%
2019/02/11	1	63.60	3	64.50	64.30	-2	4,502	-0.04%
2019/01/30	5	63.80	11	64.34	63.60	-6	4,487	-0.13%
2019/01/29	15	63.93	2	63.80	64.10	13	4,451	0.29%
2019/01/28	5	64.26	3	64.67	64.50	2	4,444	0.04%
2019/01/25	5	64.00	6	64.07	64.20	-1	4,412	-0.02%
2019/01/23	4	62.20	0	0.00	62.90	4	4,386	0.09%
2019/01/22	1	63.10	1	64.00	62.80	0	4,370	0.00%
2019/01/21	0	0.00	4	64.30	63.50	-4	4,353	-0.09%
2019/01/18	5	63.72	16	63.68	63.80	-11	4,342	-0.25%
2019/01/17	13	64.95	20	64.50	64.30	-7	4,313	-0.16%
2019/01/16	20	66.40	3	65.70	65.80	17	4,275	0.40%
2019/01/15	2	64.30	1	65.10	64.50	1	4,208	0.02%
2019/01/14	1	63.60	0	0.00	63.70	1	4,180	0.02%
2019/01/11	1	65.10	20	64.75	64.90	-19	4,157	-0.46%
2019/01/10	11	65.16	0	0.00	65.80	11	4,135	0.27%
2019/01/09	7	64.80	41	65.29	64.80	-34	4,120	-0.83%
2019/01/08	33	67.12	6	66.68	66.20	27	4,089	0.66%
2019/01/07	6	66.45	1	66.30	66.30	5	4,018	0.12%
2019/01/04	66	66.50	9	66.12	66.20	57	3,965	1.44%
2019/01/03	2	65.60	6	65.52	65.40	-4	3,911	-0.10%
2019/01/02	6	65.55	10	65.78	64.90	-4	3,870	-0.10%
2018/12/28	1	64.10	7	64.10	64.20	-6	3,810	-0.16%
2018/12/27	3	63.80	1	63.60	63.70	2	3,803	0.05%
2018/12/26	7	63.21	0	0.00	61.70	7	3,736	0.19%
2018/12/25	12	63.83	0	0.00	63.30	12	3,717	0.32%
2018/12/24	2	64.55	36	63.60	65.50	-34	3,668	-0.93%
2018/12/22	3	61.30	14	61.81	61.90	-11	3,554	-0.31%
2018/12/21	10	61.90	7	62.04	61.60	3	3,564	0.08%
2018/12/20	18	61.06	11	61.93	61.20	7	3,520	0.20%
2018/12/19	16	63.06	3	63.97	63.00	13	3,475	0.37%
2018/12/18	6	64.78	1	63.50	63.20	5	3,445	0.15%
2018/12/17	17	66.90	17	67.06	65.70	0	3,398	0.00%
2018/12/14	22	67.87	10	67.38	67.80	12	3,354	0.36%
2018/12/13	8	66.13	19	67.42	68.20	-11	3,305	-0.33%
2018/12/12	4	65.20	1	66.50	65.10	3	3,106	0.10%
2018/12/11	7	66.04	26	65.58	65.20	-19	3,059	-0.62%
2018/12/10	28	64.82	14	64.84	65.00	14	2,973	0.47%
2018/12/07	5	64.40	11	64.61	64.60	-6	2,895	-0.21%
2018/12/06	7	63.41	5	64.60	60.50	2	2,820	0.07%
2018/12/05	10	64.06	3	64.73	64.50	7	2,756	0.25%
2018/12/04	13	65.22	23	66.37	65.00	-10	2,709	-0.37%
2018/12/03	13	63.90	0	0.00	63.60	13	2,567	0.51%
2018/11/30	11	62.88	12	63.78	62.60	-1	2,493	-0.04%
2018/11/29	7	63.01	0	0.00	62.50	7	2,426	0.29%
2018/11/28	3	63.67	1	63.70	63.00	2	2,375	0.08%
2018/11/27	3	63.40	3	63.20	63.10	0	2,317	0.00%
2018/11/26	3	62.50	6	63.03	64.00	-3	2,242	-0.13%
2018/11/23	4	62.23	6	60.85	60.20	-2	2,078	-0.10%
2018/11/22	13	65.82	8	66.76	62.40	5	1,911	0.26%
2018/11/21	12	62.96	14	63.04	63.60	-2	1,669	-0.12%
2018/11/20	9	57.40	9	57.77	60.50	0	1,347	0.00%
2018/11/19	3	55.07	3	55.13	55.00	0	1,193	0.00%
2018/11/14	1	52.10	0	0.00	52.20	1	1,199	0.08%
2018/11/12	1	54.00	0	0.00	53.90	1	1,269	0.08%
2018/11/09	0	0.00	1	52.50	52.90	-1	1,273	-0.08%
2018/11/01	0	0.00	1	50.20	50.20	-1	1,492	-0.07%
2018/10/30	0	0.00	1	47.80	47.80	-1	1,485	-0.07%
2018/10/25	1	48.85	0	0.00	48.65	1	1,477	0.07%
2018/10/24	0	0.00	1	49.90	49.70	-1	1,477	-0.07%
2018/10/22	1	49.05	0	0.00	49.05	1	1,482	0.07%
2018/10/19	0	0.00	1	49.90	49.90	-1	1,472	-0.07%
2018/10/17	0	0.00	1	46.45	46.20	-1	1,456	-0.07%
2018/10/15	1	45.45	0	0.00	45.40	1	1,428	0.07%
2018/10/08	0	0.00	7	47.85	47.50	-7	1,398	-0.50%
2018/10/03	2	49.65	0	0.00	49.50	2	1,377	0.15%
2018/09/26	1	49.80	0	0.00	49.85	1	1,402	0.07%
2018/09/19	2	50.60	0	0.00	50.50	2	1,362	0.15%
2018/09/13	5	51.40	0	0.00	51.20	5	1,328	0.38%
2018/09/04	1	51.70	0	0.00	52.00	1	1,294	0.08%
2018/09/03	1	52.70	5	52.20	52.30	-4	1,291	-0.31%
2018/08/31	2	54.10	0	0.00	54.00	2	1,310	0.15%
2018/08/30	0	0.00	1	54.70	54.50	-1	1,356	-0.07%
2018/08/28	3	53.97	0	0.00	53.70	3	1,499	0.20%
2018/08/20	2	54.30	2	54.35	54.20	0	1,567	0.00%
2018/08/17	2	51.60	9	52.00	52.10	-7	1,572	-0.45%
2018/08/16	2	52.30	0	0.00	52.20	2	1,542	0.13%
2018/08/15	1	52.40	4	53.00	54.00	-3	1,520	-0.20%
2018/08/14	1	55.50	0	0.00	54.20	1	1,494	0.07%
2018/08/13	3	56.70	0	0.00	56.30	3	1,441	0.21%
2018/08/10	1	62.60	0	0.00	62.50	1	1,353	0.07%
2018/08/06	0	0.00	1	68.60	68.50	-1	1,375	-0.07%
2018/08/03	6	67.95	0	0.00	68.10	6	1,392	0.43%
2018/07/31	1	67.70	0	0.00	67.80	1	1,507	0.07%
2018/07/27	2	68.90	0	0.00	69.50	2	1,494	0.13%
2018/07/20	0	0.00	9	67.21	68.20	-9	1,489	-0.60%
2018/07/19	1	67.00	0	0.00	67.10	1	1,486	0.07%
2018/07/18	1	69.10	1	68.30	68.10	0	1,491	0.00%
2018/07/17	0	0.00	2	68.40	68.40	-2	1,483	-0.13%
2018/07/13	2	66.20	3	67.50	67.50	-1	1,468	-0.07%
2018/07/10	1	64.70	0	0.00	65.00	1	1,460	0.07%
2018/07/09	0	0.00	30	63.80	64.60	-30	1,465	-2.05%
2018/07/05	30	66.40	1	66.50	64.80	29	1,421	2.04%
2018/06/29	3	70.90	1	71.40	70.90	2	1,434	0.14%
2018/06/22	1	69.60	0	0.00	69.60	1	1,435	0.07%
2018/06/21	1	70.30	0	0.00	70.00	1	1,436	0.07%
2018/06/20	0	0.00	1	69.50	69.80	-1	1,445	-0.07%
2018/06/19	1	70.40	0	0.00	70.40	1	1,439	0.07%
2018/06/15	1	70.80	0	0.00	71.00	1	1,428	0.07%
2018/06/14	0	0.00	3	71.70	71.30	-3	1,413	-0.21%
2018/06/12	2	73.00	0	0.00	73.60	2	1,417	0.14%
2018/06/08	1	74.00	1	74.90	73.70	0	1,441	0.00%
2018/06/07	6	73.08	2	73.55	73.90	4	1,438	0.28%
2018/06/06	4	74.15	0	0.00	73.70	4	1,404	0.28%
2018/06/05	2	73.70	9	75.42	73.90	-7	1,375	-0.51%
2018/06/04	8	72.05	2	71.75	72.00	6	1,265	0.47%
2018/05/31	3	70.03	2	69.20	69.20	1	1,212	0.08%
2018/05/29	1	70.60	0	0.00	70.60	1	1,175	0.09%
2018/05/28	6	72.30	0	0.00	72.70	6	1,165	0.51%
2018/05/25	0	0.00	1	71.80	71.60	-1	1,141	-0.09%
2018/05/23	1	70.10	0	0.00	70.00	1	1,093	0.09%
2018/05/16	1	68.60	0	0.00	68.70	1	1,080	0.09%
2018/05/15	1	70.40	0	0.00	69.90	1	1,058	0.09%
2018/05/14	2	71.80	4	71.43	71.50	-2	1,053	-0.19%
2018/05/11	3	72.37	0	0.00	72.50	3	1,044	0.29%
2018/05/10	0	0.00	2	73.20	72.70	-2	1,028	-0.19%
2018/05/09	2	72.00	0	0.00	72.70	2	1,008	0.20%
2018/05/07	1	78.40	0	0.00	78.40	1	935	0.11%
2018/05/02	1	79.30	0	0.00	79.50	1	943	0.11%
2018/04/30	0	0.00	1	80.30	80.30	-1	944	-0.11%
2018/04/27	1	79.50	0	0.00	78.30	1	972	0.10%
2018/04/24	1	80.80	0	0.00	80.90	1	1,004	0.10%
2018/04/23	1	81.20	0	0.00	81.60	1	1,013	0.10%
2018/04/19	0	0.00	8	82.00	81.70	-8	1,033	-0.77%
2018/04/10	1	82.10	1	83.00	82.00	0	1,340	0.00%
2018/04/09	2	84.25	2	83.90	83.10	0	1,345	0.00%
2018/04/02	0	0.00	1	82.00	82.00	-1	1,328	-0.08%
2018/03/31	0	0.00	1	81.70	82.10	-1	1,335	-0.07%
2018/03/30	0	0.00	1	80.30	80.00	-1	1,331	-0.08%
2018/03/27	1	79.40	0	0.00	79.40	1	1,366	0.07%
2018/03/23	1	80.00	0	0.00	79.90	1	1,467	0.07%
2018/03/21	0	0.00	1	81.10	81.10	-1	1,563	-0.06%
2018/03/16	2	80.60	1	80.50	80.50	1	1,599	0.06%
2018/03/15	2	81.30	0	0.00	80.70	2	1,586	0.13%
2018/03/13	2	82.30	0	0.00	81.70	2	1,544	0.13%
2018/03/12	0	0.00	3	83.60	84.00	-3	1,514	-0.20%
2018/03/08	4	82.03	0	0.00	82.00	4	1,503	0.27%
2018/03/06	1	81.40	0	0.00	81.60	1	1,518	0.07%
2018/03/02	1	82.90	0	0.00	82.20	1	1,538	0.06%
2018/03/01	2	83.80	0	0.00	83.90	2	1,537	0.13%
2018/02/27	0	0.00	2	85.50	84.90	-2	1,524	-0.13%
2018/02/21	1	83.60	1	84.20	84.20	0	1,543	0.00%
2018/02/07	0	0.00	3	83.03	82.70	-3	1,520	-0.20%
2018/02/05	0	0.00	3	82.00	84.00	-3	1,490	-0.20%
2018/01/30	1	83.30	0	0.00	83.20	1	1,567	0.06%
2018/01/17	4	83.10	0	0.00	83.20	4	1,670	0.24%
2018/01/12	1	85.50	1	84.80	84.50	0	1,646	0.00%
2018/01/10	0	0.00	0.5	84.80	84.50	-0.5	1,673	-0.03%
2018/01/09	3	86.10	2	86.85	85.10	1	1,671	0.06%
2018/01/08	1	86.70	0	0.00	86.00	1	1,726	0.06%
2018/01/05	5	87.64	0	0.00	87.70	5	1,715	0.29%
2018/01/04	3	88.53	5	88.18	89.00	-2	1,656	-0.12%
2018/01/03	1	84.60	0	0.00	85.20	1	1,570	0.06%