智擎 (4162)-兆豐-新竹券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
95.3
漲跌
▼1.6
漲幅
-1.65%
成交量
525張
產業
上櫃生技醫療類股
303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

智擎 (4162)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/06/14	0	0.00	3	95.50	95.30	-3	655	-0.46%
2024/06/13	1	96.30	4	96.15	96.90	-3	651	-0.46%
2024/06/11	1	93.60	0	0.00	95.40	1	636	0.16%
2024/06/07	0.1	93.40	0	0.00	94.50	0.1	644	0.02%
2024/06/06	1	91.34	0	0.00	91.10	1	630	0.16%
2024/06/04	0	91.60	0	0.00	90.80	0	647	0.00%
2024/05/30	1	90.70	0	0.00	90.30	1	737	0.14%
2024/05/24	1	93.40	0	0.00	92.80	1	808	0.12%
2024/05/23	2	93.95	0	0.00	93.60	2	842	0.24%
2024/05/22	0	0.00	1	94.70	94.10	-1	847	-0.12%
2024/05/17	2	97.60	0	0.00	97.90	2	872	0.23%
2024/05/16	0	0.00	1	95.10	95.10	-1	869	-0.11%
2024/05/14	2	94.70	0	0.00	94.30	2	1,043	0.19%
2024/04/22	0	0.00	2	87.90	88.00	-2	1,512	-0.13%
2024/04/15	0	0.00	3	94.80	94.10	-3	1,565	-0.19%
2024/04/11	0	0.00	2	98.00	97.90	-2	1,615	-0.12%
2024/04/10	0	0.00	0.3	98.70	98.80	-0.3	1,642	-0.02%
2024/04/09	0	0.00	0.3	98.20	97.60	-0.3	1,722	-0.02%
2024/03/27	3	99.67	0	0.00	99.70	3	1,828	0.16%
2024/03/21	0	0.00	1	95.50	96.00	-1	1,827	-0.05%
2024/03/20	1	95.00	1	95.80	95.80	0	1,855	0.00%
2024/03/19	0.1	97.00	0	0.00	96.80	0.1	1,864	0.01%
2024/03/13	1.1	93.22	0	0.00	92.40	1.1	1,896	0.06%
2024/03/12	1	95.90	0	0.00	95.60	1	1,889	0.05%
2024/03/08	0	0.00	13	99.71	95.10	-13	1,924	-0.68%
2024/03/07	14	98.14	1	96.10	99.30	13	1,930	0.68%
2024/03/06	2	98.50	0	0.00	98.10	2	1,937	0.10%
2024/03/04	2	100.50	0	0.00	100.50	2	1,924	0.10%
2024/03/01	2	102.00	0	0.00	101.50	2	1,939	0.10%
2024/02/27	0.1	105.00	0	0.00	103.00	0.1	1,995	0.01%
2024/02/26	1	104.50	0	0.00	104.50	1	1,990	0.05%
2024/02/22	2	101.50	0	0.00	101.00	2	2,018	0.10%
2024/02/20	1	101.00	2	101.00	101.50	-1	2,058	-0.05%
2024/02/19	0	0.00	3	101.50	101.50	-3	2,075	-0.14%
2024/02/16	2	103.00	0.3	103.18	102.00	1.7	2,096	0.08%
2024/02/15	1.3	111.66	4	112.00	110.50	-2.7	2,060	-0.13%
2024/01/31	0.2	106.50	1	104.50	106.00	-0.8	2,396	-0.03%
2024/01/29	0	0.00	0.1	106.44	106.00	-0.1	2,760	0.00%
2024/01/26	1.5	112.99	3	110.67	108.50	-1.5	2,838	-0.05%
2024/01/25	1	105.00	0	0.00	105.00	1	2,782	0.04%
2024/01/23	1	99.40	0	0.00	99.40	1	3,072	0.03%
2024/01/17	1	98.70	1	98.80	98.30	0	4,079	0.00%
2024/01/11	0	0.00	9	101.50	101.50	-9	4,609	-0.20%
2024/01/09	9	105.00	0	0.00	104.50	9	4,602	0.20%
2024/01/04	10	104.50	19	104.87	103.00	-9	4,593	-0.20%
2024/01/03	0.1	110.00	10	107.00	106.00	-9.9	4,625	-0.21%
2024/01/02	0	0.00	2	107.50	110.00	-2	4,583	-0.04%
2023/12/29	1	105.50	0	0.00	105.50	1	4,537	0.02%
2023/12/25	1	102.50	0	0.00	105.00	1	4,477	0.02%
2023/12/22	0	0.00	1	102.00	101.50	-1	4,445	-0.02%
2023/12/21	1	101.00	0	0.00	101.50	1	4,445	0.02%
2023/12/20	2	104.25	0.1	104.00	102.50	1.9	4,436	0.04%
2023/12/19	1	103.00	0	0.00	103.50	1	4,422	0.02%
2023/12/18	1	104.00	1	103.50	104.50	0	4,416	0.00%
2023/12/15	1	104.00	2	103.50	104.00	-1	4,397	-0.02%
2023/12/12	1	97.62	0.1	98.70	97.90	1	4,386	0.02%
2023/12/11	0	99.50	1	97.80	97.80	-1	4,378	-0.02%
2023/12/08	1	100.01	0	0.00	99.40	1	4,356	0.02%
2023/12/07	1	100.50	0	0.00	100.00	1	4,342	0.02%
2023/12/06	1	100.51	0	0.00	100.50	1	4,337	0.02%
2023/12/05	2	101.50	0	0.00	101.50	2	4,321	0.05%
2023/12/04	0	0.00	6	104.83	104.00	-6	4,299	-0.14%
2023/12/01	1	103.50	5	103.10	103.00	-4	4,277	-0.09%
2023/11/29	2	100.50	1	100.50	101.00	1	4,229	0.02%
2023/11/28	0.1	101.50	0	0.00	101.50	0.1	4,258	0.00%
2023/11/27	1	103.00	1	106.00	103.00	0	4,236	0.00%
2023/11/24	1	103.50	0	0.00	104.00	1	4,177	0.02%
2023/11/23	0	0.00	4.7	102.81	104.00	-4.7	4,154	-0.11%
2023/11/20	2	104.00	1.4	102.68	102.00	0.6	4,063	0.02%
2023/11/17	3.4	102.57	0	0.00	102.50	3.4	4,038	0.08%
2023/11/16	1	103.50	0	0.00	102.50	1	4,013	0.02%
2023/11/15	1.1	104.55	0	0.00	103.50	1.1	3,985	0.03%
2023/11/14	3.6	103.99	0	0.00	103.00	3.6	3,965	0.09%
2023/11/10	36	111.65	30	115.15	106.50	6	3,926	0.15%
2023/11/09	4	111.25	3.3	113.48	111.00	0.8	3,726	0.02%
2023/11/08	0	0.00	1.7	110.42	112.50	-1.7	3,665	-0.05%
2023/11/07	34.5	119.58	30.1	116.19	114.00	4.4	3,538	0.12%
2023/11/06	1	112.50	1.2	113.20	115.50	-0.2	3,216	-0.01%
2023/11/03	8	114.56	10.3	115.28	112.00	-2.3	3,144	-0.07%
2023/11/02	4	113.75	5.2	113.67	114.00	-1.2	3,014	-0.04%
2023/11/01	1	115.50	0	0.00	114.50	1	2,887	0.03%
2023/10/31	2.1	114.50	1	117.50	113.50	1.1	2,729	0.04%
2023/10/30	12	116.25	10.1	117.69	116.00	1.9	2,559	0.08%
2023/10/27	4.1	114.56	5	113.60	118.00	-0.9	2,229	-0.04%
2023/10/26	1.2	108.70	12	111.21	107.50	-10.9	2,001	-0.54%
2023/10/25	7.1	111.43	8	113.06	111.50	-1	1,802	-0.05%
2023/10/24	34.3	108.10	33.1	105.82	110.00	1.3	1,545	0.08%
2023/10/23	11.6	95.50	11	99.09	100.00	0.6	1,117	0.06%
2023/10/20	1	91.30	0	0.00	91.00	1	1,026	0.10%
2023/10/17	0	0.00	1	91.80	90.30	-1	995	-0.10%
2023/10/13	1	97.00	1	93.80	92.90	0	1,010	0.00%
2023/10/11	3	95.70	2	95.50	95.20	1	989	0.10%
2023/10/06	1	91.50	0	0.00	90.00	1	941	0.11%
2023/10/05	0	0.00	16	88.80	87.70	-16	922	-1.73%
2023/10/02	1	88.20	0	0.00	88.20	1	995	0.10%
2023/09/18	1	88.40	15	89.40	87.60	-14	1,060	-1.32%
2023/09/08	5	85.40	0	0.00	85.20	5	1,058	0.47%
2023/09/07	0	0.00	1	86.30	86.40	-1	1,059	-0.09%
2023/09/05	0	0.00	1	86.30	86.50	-1	1,063	-0.09%
2023/09/04	12	87.65	0	0.00	87.40	12	1,065	1.13%
2023/09/01	2	89.80	2	90.05	89.10	0	1,071	0.00%
2023/08/24	0	0.00	1	86.10	86.00	-1	1,056	-0.09%
2023/08/21	1	85.80	0	0.00	86.10	1	1,072	0.09%
2023/08/16	0.1	86.20	0	0.00	87.00	0.1	1,094	0.00%
2023/08/15	0	0.00	1	81.10	81.00	-1	1,053	-0.09%
2023/08/14	1	81.00	1	81.80	81.30	0	1,056	0.00%
2023/08/09	4	83.80	11	84.55	84.90	-7	1,090	-0.64%
2023/07/31	0	0.00	1	85.70	84.50	-1	1,142	-0.09%
2023/07/27	0	0.00	1	86.20	86.20	-1	1,168	-0.09%
2023/07/26	1	85.40	0	0.00	85.00	1	1,180	0.08%
2023/07/21	6	87.10	0	0.00	87.10	6	1,167	0.51%
2023/07/20	10.1	88.79	0	0.00	88.90	10.1	1,183	0.85%
2023/07/19	0	0.00	10	90.00	89.80	-10	1,192	-0.84%
2023/07/17	0.1	90.20	0	0.00	90.30	0.1	1,260	0.01%
2023/07/14	10	89.00	10	88.00	88.20	0	1,280	0.00%
2023/07/11	0.1	89.00	1	89.00	87.80	-0.9	1,273	-0.07%
2023/07/07	2	93.40	0	0.00	93.80	2	1,247	0.16%
2023/07/06	2	95.75	0	0.00	94.80	2	1,248	0.16%
2023/07/05	0	0.00	1	97.10	96.20	-1	1,287	-0.08%
2023/07/03	0.1	97.30	31	96.29	95.30	-30.9	1,337	-2.31%
2023/06/30	2.2	97.18	0	0.00	97.50	2.2	1,342	0.16%
2023/06/29	0	0.00	2	97.35	96.80	-2	1,352	-0.15%
2023/06/26	0	93.50	0	0.00	93.30	0	1,469	0.00%
2023/06/20	1	93.30	0	0.00	93.20	1	1,549	0.06%
2023/06/16	1	94.00	0	0.00	94.10	1	1,553	0.06%
2023/06/08	0	96.60	0	0.00	95.70	0	1,691	0.00%
2023/06/02	1	93.60	0	0.00	93.40	1	1,833	0.05%
2023/05/31	0	93.40	0	0.00	92.90	0	1,852	0.00%
2023/05/29	1	93.30	0	0.00	93.50	1	1,875	0.05%
2023/05/25	1	94.80	0	0.00	94.20	1	1,902	0.05%
2023/05/24	10	100.00	0	0.00	96.30	10	1,949	0.51%
2023/05/23	0.4	97.38	20	98.50	99.00	-19.6	1,943	-1.01%
2023/05/22	0	0.00	1	95.40	95.30	-1	1,968	-0.05%
2023/05/17	10	94.20	0	0.00	94.60	10	2,047	0.49%
2023/05/16	10	92.60	0	0.00	93.10	10	2,060	0.49%
2023/05/12	2	94.55	0	0.00	94.70	2	2,145	0.09%
2023/05/10	0	0.00	1	97.70	98.10	-1	2,362	-0.04%
2023/05/09	1	96.80	1	98.50	96.90	0	2,461	0.00%
2023/05/08	0	0.00	0	100.50	99.60	0	2,559	0.00%
2023/05/05	0	0.00	0.1	102.50	101.50	-0.1	2,632	0.00%
2023/05/04	0.1	102.00	0	0.00	101.50	0.1	2,706	0.00%
2023/05/03	0	0.00	0	100.00	99.50	0	2,731	0.00%
2023/05/02	1.1	99.55	1	100.00	100.50	0.1	2,809	0.00%
2023/04/28	0	98.10	0	0.00	97.90	0	2,872	0.00%
2023/04/27	1	94.80	2	96.05	96.00	-1	2,938	-0.03%
2023/04/25	2	97.00	0	0.00	97.00	2	3,132	0.06%
2023/04/21	5	99.41	1.2	99.42	98.20	3.8	3,315	0.12%
2023/04/18	7	104.64	0	0.00	105.00	7	3,402	0.21%
2023/04/14	10	106.50	0	0.00	106.00	10	3,733	0.27%
2023/04/10	2	107.00	1	107.00	107.00	1	4,156	0.02%
2023/04/07	1	111.50	1	111.50	111.50	0	4,351	0.00%
2023/03/30	0.1	109.50	0.1	110.00	109.50	0	4,884	0.00%
2023/03/29	0.2	110.00	0	0.00	111.00	0.2	4,941	0.00%
2023/03/28	1	107.00	1.1	108.46	107.00	-0.1	5,010	0.00%
2023/03/27	6	113.42	1.2	113.00	112.50	4.9	5,058	0.10%
2023/03/24	7.3	108.22	2	108.00	113.00	5.3	5,137	0.10%
2023/03/23	0	0.00	9	104.33	104.00	-9	5,183	-0.17%
2023/03/21	1	105.50	0	0.00	105.00	1	5,597	0.02%
2023/03/17	5	105.00	0	0.00	105.00	5	5,849	0.09%
2023/03/14	0	0.00	1	110.00	107.00	-1	6,477	-0.02%
2023/03/10	1	105.04	0	0.00	105.50	1	6,961	0.01%
2023/03/09	2.1	108.29	0	0.00	108.00	2.1	7,442	0.03%
2023/03/08	1	110.04	33	110.48	110.00	-32	7,646	-0.42%
2023/03/07	0	0.00	1.1	115.38	113.00	-1.1	7,812	-0.01%
2023/03/06	0.1	116.50	0	0.00	116.00	0.1	8,038	0.00%
2023/03/02	2	114.00	0	0.00	115.00	2	8,561	0.02%
2023/03/01	2	112.51	0	0.00	113.00	2	8,902	0.02%
2023/02/24	2	115.74	0	0.00	114.50	2	9,333	0.02%
2023/02/22	0	116.00	1	115.50	115.50	-1	9,912	-0.01%
2023/02/21	2	119.50	1	119.50	118.50	1	10,128	0.01%
2023/02/20	1	121.50	0	0.00	119.00	1	10,449	0.01%
2023/02/16	0	0.00	1	118.00	118.00	-1	11,041	-0.01%
2023/02/15	2.5	115.90	0	116.00	115.00	2.5	11,340	0.02%
2023/02/14	1	115.00	0	0.00	116.50	1	11,330	0.01%
2023/02/13	1	115.50	0	0.00	115.00	1	11,495	0.01%
2023/02/10	0	0.00	3	120.17	116.50	-3	11,668	-0.03%
2023/02/09	40.1	121.89	1	123.00	121.00	39.1	11,688	0.33%
2023/02/08	0	0.00	5.2	121.48	123.00	-5.2	11,638	-0.04%
2023/02/07	0.2	123.50	1	124.50	121.00	-0.8	11,670	-0.01%
2023/02/06	1	121.50	2.1	122.96	121.50	-1.1	11,669	-0.01%
2023/02/03	4	119.50	9.3	119.00	119.00	-5.3	11,657	-0.05%
2023/02/02	12.1	115.30	2	119.00	119.00	10.1	11,675	0.09%
2023/02/01	1	114.00	7	115.50	114.50	-6	11,803	-0.05%
2023/01/31	3	113.33	0.3	112.20	115.00	2.8	11,910	0.02%
2023/01/30	1.1	113.27	0	0.00	112.00	1.1	11,924	0.01%
2023/01/17	7	114.00	0	112.50	112.00	7	11,965	0.06%
2023/01/16	1.5	112.83	0	0.00	114.00	1.5	11,956	0.01%
2023/01/13	1	116.97	0	0.00	117.00	1	11,920	0.01%
2023/01/12	2	118.99	2	120.25	116.00	0	11,956	0.00%
2023/01/11	1	122.50	2	124.99	122.50	-1	11,929	-0.01%
2023/01/10	0	0.00	0.1	128.50	128.00	-0.1	11,953	0.00%
2023/01/09	1.1	128.94	3	129.33	128.50	-1.9	12,071	-0.02%
2023/01/06	0	0.00	1	125.00	125.50	-1	12,121	-0.01%
2023/01/05	1	126.50	0.1	129.50	126.00	0.9	12,308	0.01%
2023/01/04	1.1	132.00	2	132.75	131.50	-0.9	12,352	-0.01%
2023/01/03	5	127.20	4	127.25	128.00	1	12,332	0.01%
2022/12/30	5	126.30	10	126.25	125.00	-5	12,404	-0.04%
2022/12/29	5	122.80	1.1	124.92	125.00	3.9	12,503	0.03%
2022/12/28	8.1	124.76	6	125.33	124.00	2.1	12,557	0.02%
2022/12/27	1	125.00	2.5	125.93	126.00	-1.5	12,773	-0.01%
2022/12/26	14.2	124.93	13.6	123.45	123.50	0.5	12,916	0.00%
2022/12/23	4.5	120.10	0.1	119.77	118.50	4.4	12,901	0.03%
2022/12/22	2.1	121.43	3.5	121.07	121.00	-1.4	13,302	-0.01%
2022/12/21	2.1	118.00	3.1	117.52	116.00	-1	13,477	-0.01%
2022/12/20	4	117.63	1.3	115.57	115.00	2.7	13,872	0.02%
2022/12/19	3.1	119.19	2	118.50	121.00	1.1	14,066	0.01%
2022/12/16	5	119.20	7	119.00	117.50	-2	14,567	-0.01%
2022/12/15	5	120.90	1.1	121.00	121.50	4	14,916	0.03%
2022/12/14	8	121.75	11.5	119.97	125.50	-3.5	15,006	-0.02%
2022/12/13	10.1	127.85	4	128.00	124.00	6.1	14,922	0.04%
2022/12/12	4	124.38	3.1	123.73	126.00	0.9	15,033	0.01%
2022/12/09	0	0.00	0.2	125.50	126.00	-0.2	15,054	0.00%
2022/12/08	4.1	129.87	1.4	133.14	126.50	2.7	15,116	0.02%
2022/12/07	2	134.99	4.6	137.44	133.00	-2.6	15,242	-0.02%
2022/12/06	10.4	142.57	5.8	143.03	137.50	4.6	15,318	0.03%
2022/12/05	5	146.40	4.9	143.46	146.00	0.1	15,276	0.00%
2022/12/02	4.1	143.53	5.1	143.69	140.50	-0.9	15,297	-0.01%
2022/12/01	6.1	146.32	14.2	144.82	145.50	-8.1	15,224	-0.05%
2022/11/30	1.1	137.16	1	137.50	139.00	0.1	15,098	0.00%
2022/11/29	10.1	135.29	6	135.67	134.50	4.1	15,207	0.03%
2022/11/28	0.1	139.00	4	138.38	137.50	-3.9	15,301	-0.03%
2022/11/25	6	138.00	8.2	137.56	133.00	-2.2	15,609	-0.01%
2022/11/24	12	137.75	16.3	138.58	138.50	-4.3	15,786	-0.03%
2022/11/23	5.1	138.03	4.3	137.81	139.00	0.8	15,790	0.01%
2022/11/22	6.2	138.14	12.2	134.09	133.00	-6	15,724	-0.04%
2022/11/21	6.1	137.55	11.1	136.61	140.00	-5	15,677	-0.03%
2022/11/18	17.1	131.53	23.4	131.62	132.00	-6.3	16,016	-0.04%
2022/11/17	2	131.25	3.1	130.82	129.00	-1.1	16,067	-0.01%
2022/11/16	188.1	127.34	5	127.80	127.50	183.1	16,387	1.12%	大買/鉅額交易
2022/11/15	5.5	122.21	1	126.00	122.50	4.5	16,170	0.03%
2022/11/14	3	124.50	6.5	124.88	125.50	-3.5	16,146	-0.02%
2022/11/11	10	119.45	14.9	121.16	123.50	-4.9	15,907	-0.03%
2022/11/09	7	104.21	3.3	105.21	102.50	3.7	15,721	0.02%
2022/11/08	6.1	104.06	2	104.75	103.50	4.1	15,558	0.03%
2022/11/07	4	97.83	3.1	96.54	98.30	0.9	15,366	0.01%
2022/11/04	1	94.10	0	94.90	95.70	1	15,294	0.01%
2022/11/03	4.1	96.16	6	96.55	96.10	-1.9	15,262	-0.01%
2022/11/02	3	97.63	2	97.95	98.90	1	15,193	0.01%
2022/11/01	3	96.40	1.1	98.72	97.20	1.9	15,161	0.01%
2022/10/31	2.1	94.58	3	95.17	94.80	-0.9	15,243	-0.01%
2022/10/28	7.1	95.88	9.1	92.57	90.90	-2	15,161	-0.01%
2022/10/27	9.1	95.92	2.1	97.66	98.10	7	15,131	0.05%
2022/10/26	0.1	95.00	1	94.00	94.10	-0.9	15,095	-0.01%
2022/10/25	0.1	95.08	10	94.40	94.00	-9.9	15,137	-0.07%
2022/10/24	0	0.00	1	99.10	96.90	-1	15,097	-0.01%
2022/10/21	1	98.70	1.1	99.38	97.00	-0.1	15,130	0.00%
2022/10/20	0.1	103.23	0	0.00	103.00	0.1	15,319	0.00%
2022/10/19	14	106.04	4.1	104.62	103.00	10	15,390	0.06%
2022/10/18	2.1	104.99	2.1	105.46	106.00	0	15,556	0.00%
2022/10/17	2.1	102.32	1	99.60	104.50	1.1	15,629	0.01%
2022/10/14	0.1	104.00	3	103.50	105.50	-2.9	15,523	-0.02%
2022/10/13	1.8	103.06	2.2	100.22	97.30	-0.4	15,500	0.00%
2022/10/12	5	105.30	17	104.21	107.00	-12	15,437	-0.08%
2022/10/11	5.1	106.77	5	106.60	106.50	0.1	15,317	0.00%
2022/10/07	16	111.75	7	111.36	111.00	9	15,252	0.06%
2022/10/06	5.1	110.61	10.1	110.49	112.00	-5	15,299	-0.03%
2022/10/05	4.1	109.38	20.1	108.53	108.50	-16.1	15,330	-0.10%
2022/10/04	4	111.25	5.1	110.70	109.50	-1.1	15,561	-0.01%
2022/10/03	20	115.05	6.2	112.18	107.50	13.9	15,465	0.09%
2022/09/30	17.7	114.97	20	116.10	118.00	-2.3	15,151	-0.02%
2022/09/29	19.1	117.76	23	117.71	117.00	-3.9	15,015	-0.03%
2022/09/28	23	122.67	12.5	116.86	114.00	10.5	14,622	0.07%
2022/09/27	10	124.90	13.5	121.57	126.50	-3.5	14,448	-0.02%
2022/09/26	6	126.84	7.5	127.53	128.00	-1.5	14,123	-0.01%
2022/09/23	71.1	138.45	56.9	128.90	128.50	14.3	13,976	0.10%
2022/09/22	8.1	135.87	9	136.28	141.50	-0.9	13,628	-0.01%
2022/09/21	4.6	126.27	1	130.33	129.00	3.5	13,306	0.03%
2022/09/20	4.1	128.52	4	129.25	127.50	0.1	13,189	0.00%
2022/09/19	7	131.93	11.2	131.58	129.00	-4.2	13,139	-0.03%
2022/09/16	3.1	134.66	3	134.83	136.00	0.1	13,015	0.00%
2022/09/15	9	135.39	2.2	137.84	133.00	6.9	13,148	0.05%
2022/09/14	10.1	136.53	7	136.64	136.00	3.1	13,158	0.02%
2022/09/13	2.3	138.89	3.1	140.80	136.00	-0.8	12,977	-0.01%
2022/09/12	11.1	136.61	10.1	134.94	138.00	1.1	12,917	0.01%
2022/09/08	7	134.36	5.1	134.75	137.50	1.9	12,752	0.01%
2022/09/07	6.1	130.36	10	130.90	132.50	-3.9	12,521	-0.03%
2022/09/06	6.1	131.43	6	129.43	131.00	0.1	12,350	0.00%
2022/09/05	12	136.33	11.1	136.71	135.50	0.9	11,997	0.01%
2022/09/02	4	134.38	4	136.13	135.00	0	11,796	0.00%
2022/09/01	11.3	134.60	9	133.06	135.00	2.3	11,582	0.02%
2022/08/31	23.1	133.25	19.1	133.68	128.00	4	11,057	0.04%
2022/08/30	7.2	126.69	8.1	126.25	127.00	-0.9	10,604	-0.01%
2022/08/29	4.4	124.57	4	125.38	125.50	0.4	10,338	0.00%
2022/08/26	9.3	127.27	9	125.89	124.50	0.3	10,062	0.00%
2022/08/25	29.1	126.67	9.1	126.62	126.00	20	9,671	0.21%
2022/08/24	25	118.04	27	118.44	127.00	-2	8,980	-0.02%
2022/08/23	19.1	118.10	17.2	119.02	115.50	1.9	8,671	0.02%
2022/08/22	7.2	110.34	18	112.86	115.50	-10.9	8,082	-0.13%
2022/08/19	17	103.65	21.3	103.36	105.00	-4.3	7,963	-0.05%
2022/08/18	2	95.90	1.1	97.49	101.00	0.9	7,753	0.01%
2022/08/17	12.1	93.06	4	92.23	93.50	8.1	7,567	0.11%
2022/08/16	2.1	92.40	2	91.50	91.70	0.1	7,495	0.00%
2022/08/15	2	86.80	0	0.00	87.90	2	7,420	0.03%
2022/08/12	2	86.95	2	87.35	87.50	0	7,396	0.00%
2022/08/11	1	87.80	0	0.00	87.50	1	7,401	0.01%
2022/08/09	11.2	83.34	10	84.40	85.00	1.2	7,324	0.02%
2022/08/08	6	81.57	1	82.20	81.60	5	7,277	0.07%
2022/08/05	7	83.30	6	82.93	83.10	1	7,233	0.01%
2022/08/04	9	84.60	0.2	84.60	84.60	8.9	7,104	0.12%
2022/08/03	7.1	95.34	19	94.51	94.00	-11.9	7,129	-0.17%
2022/08/02	2	100.00	12	101.62	99.30	-10	6,986	-0.14%
2022/08/01	6.1	100.16	7	101.71	103.00	-1	6,882	-0.01%
2022/07/29	6	99.05	12.1	100.00	99.50	-6.1	6,779	-0.09%
2022/07/28	5	97.96	5	97.94	98.50	0	6,726	0.00%
2022/07/27	48.2	99.04	44	101.02	98.20	4.2	6,671	0.06%
2022/07/26	26	98.40	24.1	99.51	97.20	2	6,423	0.03%
2022/07/25	43	98.33	48.1	99.72	98.20	-5.1	6,342	-0.08%
2022/07/22	6.1	96.67	7	95.54	96.50	-0.9	6,095	-0.01%
2022/07/21	12	91.72	10	91.71	92.70	2	5,955	0.03%
2022/07/20	16	92.39	15	91.63	91.10	1	5,939	0.02%
2022/07/19	3	93.80	3	94.10	93.80	0	5,865	0.00%
2022/07/18	3	93.80	3	92.30	93.80	0	5,785	0.00%
2022/07/15	10	93.39	6	92.97	92.40	4	5,783	0.07%
2022/07/14	11	93.85	9.2	94.35	94.80	1.8	5,722	0.03%
2022/07/13	27	95.49	39	93.71	94.60	-12	5,583	-0.21%
2022/07/12	29	93.33	17.1	92.21	89.60	12	5,517	0.22%
2022/07/11	4.2	93.26	20.2	90.67	94.90	-16.1	5,359	-0.30%
2022/07/08	0	0.00	2	86.60	86.30	-2	5,259	-0.04%
2022/07/07	6	87.70	4.1	86.30	87.20	2	5,215	0.04%
2022/07/06	39	89.19	30.1	90.05	89.70	8.9	5,123	0.17%
2022/07/05	11.1	88.91	12	88.43	89.50	-0.9	5,001	-0.02%
2022/07/04	12	85.66	5	84.92	84.60	7	4,889	0.14%
2022/07/01	12	86.00	13.1	87.02	88.90	-1.1	4,828	-0.02%
2022/06/30	16.1	87.92	22	88.91	88.10	-5.9	4,743	-0.12%
2022/06/29	10	88.08	15.2	87.66	87.60	-5.2	4,732	-0.11%
2022/06/28	13	86.15	7	87.06	85.20	6	4,860	0.12%
2022/06/27	12	85.30	16	85.70	85.40	-4	4,885	-0.08%
2022/06/24	37	87.69	34	88.26	88.70	3	4,994	0.06%
2022/06/23	17	87.95	8.1	88.67	88.80	8.9	4,925	0.18%
2022/06/22	13.1	85.64	23.2	85.94	86.10	-10.1	4,738	-0.21%
2022/06/21	21	83.16	6.2	83.39	84.00	14.9	4,679	0.32%
2022/06/20	15.3	83.02	13	83.38	81.50	2.3	4,778	0.05%
2022/06/17	0	0.00	1	80.00	80.00	-1	4,725	-0.02%
2022/06/16	4	76.30	7	76.89	76.30	-3	4,721	-0.06%
2022/06/15	3	78.33	10	75.00	76.60	-7	4,789	-0.15%
2022/06/14	0	0.00	5	74.88	74.70	-5	4,902	-0.10%
2022/06/13	4	78.43	2	80.00	77.80	2	4,958	0.04%
2022/06/10	22	77.87	11	77.32	77.80	11	4,921	0.22%
2022/06/07	0.2	70.40	0	0.00	71.10	0.2	5,329	0.00%
2022/06/06	0	0.00	1	70.20	71.40	-1	5,477	-0.02%
2022/06/02	0.2	71.40	0	0.00	71.10	0.2	5,579	0.00%
2022/05/27	0	0.00	4	72.95	72.80	-4	6,174	-0.06%
2022/05/25	3	74.43	0	0.00	74.40	3	6,314	0.05%
2022/05/19	1	76.90	0	0.00	75.70	1	6,463	0.02%
2022/05/18	1	79.20	3	79.40	79.00	-2	6,430	-0.03%
2022/05/13	0	0.00	1	77.30	77.30	-1	6,402	-0.02%
2022/05/12	1	76.60	400	77.95	74.80	-399	6,379	-6.25%	大賣/鉅額交易
2022/05/11	1	79.10	0	0.00	79.50	1	6,320	0.02%
2022/05/10	0	0.00	2	82.15	80.90	-2	6,274	-0.03%
2022/05/09	0	0.00	1	85.00	83.70	-1	6,226	-0.02%
2022/05/06	1	84.60	0	0.00	84.60	1	6,205	0.02%
2022/05/05	1	86.00	1	86.90	86.80	0	6,167	0.00%
2022/05/04	13	86.54	16	85.00	84.90	-3	6,128	-0.05%
2022/05/03	95	87.51	90	87.66	87.50	5	6,084	0.08%
2022/04/29	24	87.25	28	88.33	87.70	-4	6,022	-0.07%
2022/04/28	32	85.36	52	83.54	83.30	-20	5,927	-0.34%
2022/04/27	17	83.50	21	83.95	84.60	-4	5,889	-0.07%
2022/04/26	18	86.01	7	82.93	82.00	11	5,841	0.19%
2022/04/25	2	86.95	0	0.00	85.80	2	5,784	0.03%
2022/04/22	52	89.35	36	88.87	88.90	16	5,736	0.28%
2022/04/21	0	0.00	13	87.65	88.50	-13	5,626	-0.23%
2022/04/20	24	87.09	0	0.00	84.80	24	5,557	0.43%
2022/04/19	1	87.10	0	0.00	87.10	1	5,498	0.02%
2022/04/18	52	90.45	60	90.59	89.10	-8	5,412	-0.15%
2022/04/15	33	87.76	25	87.34	87.80	8	5,216	0.15%
2022/04/14	10	86.67	19	85.98	88.80	-9	4,966	-0.18%
2022/04/13	33	81.10	17	81.04	81.10	16	4,832	0.33%
2022/04/12	4	79.58	9	80.78	81.10	-5	4,813	-0.10%
2022/04/11	2	80.75	12	79.63	79.40	-10	4,768	-0.21%
2022/04/07	0	0.00	1	81.20	80.70	-1	4,824	-0.02%
2022/04/06	16	85.05	23	84.73	84.60	-7	4,806	-0.15%
2022/04/01	33.2	87.22	51	86.26	85.90	-17.8	4,732	-0.38%
2022/03/31	70	91.91	76	91.36	89.60	-6	4,496	-0.13%
2022/03/30	237	99.29	227	98.63	98.20	10	4,203	0.24%	大買/大賣/
2022/03/29	151	99.76	168.1	100.51	99.80	-17.1	4,081	-0.42%	大買/大賣/
2022/03/28	45.1	97.58	49	99.81	94.60	-3.9	3,854	-0.10%
2022/03/25	57	100.28	43	97.14	97.00	14	3,748	0.37%
2022/03/24	57	99.82	52.1	100.99	98.10	4.9	3,661	0.13%
2022/03/23	29.1	96.42	25	97.94	99.60	4.1	3,503	0.12%
2022/03/22	26	92.77	32	94.38	94.20	-6	3,278	-0.18%
2022/03/21	56	92.07	34	91.07	91.00	22	3,098	0.71%
2022/03/18	25	91.09	27	92.05	93.00	-2	3,007	-0.07%
2022/03/17	17	90.86	3	91.07	91.80	14	2,904	0.48%
2022/03/16	4	84.13	2	84.45	84.50	2	2,733	0.07%
2022/03/15	18	82.79	24	82.51	81.60	-6	2,631	-0.23%
2022/03/14	21	81.10	24	80.67	81.00	-3	2,527	-0.12%
2022/03/11	64	85.86	61	81.77	81.20	3	2,459	0.12%
2022/03/10	63	91.61	48	89.35	88.00	15	2,301	0.65%
2022/03/09	3	84.33	40	83.92	88.10	-37	1,984	-1.86%
2022/03/08	23	83.18	100	82.35	80.10	-77	1,852	-4.16%
2022/03/07	147	88.18	99	85.82	85.00	48	1,753	2.74%	大買/
2022/03/04	58	88.21	109	90.27	89.10	-51	1,673	-3.05%	大賣/
2022/03/03	70	88.07	65	88.41	89.50	5	1,559	0.32%
2022/03/02	3	81.20	20	81.05	85.20	-17	1,389	-1.22%
2022/03/01	5	76.72	4	80.25	78.00	1	1,175	0.09%
2022/02/25	46	75.52	10.1	78.97	77.90	36	1,116	3.22%
2022/02/24	23	74.52	5.1	76.18	73.60	18	1,005	1.78%
2022/02/23	50.1	73.51	1	73.20	73.20	49.1	912	5.38%
2022/02/16	0	0.00	1	67.70	67.80	-1	827	-0.12%
2022/02/15	0	0.00	1	66.70	67.60	-1	823	-0.12%
2022/02/11	1	64.80	0	0.00	64.60	1	799	0.13%
2022/02/09	1	65.00	0	0.00	65.20	1	793	0.13%
2022/02/08	0	0.00	18	63.18	64.20	-18	789	-2.28%
2022/01/24	2	62.20	0	0.00	62.20	2	781	0.26%
2022/01/20	0	0.00	1	64.40	64.20	-1	778	-0.13%
2022/01/13	0	0.00	1	66.20	66.10	-1	771	-0.13%
2022/01/10	1	68.20	0	0.00	67.70	1	745	0.13%
2022/01/05	10	68.25	0	0.00	67.70	10	728	1.37%
2022/01/03	8	70.80	0	0.00	70.30	8	709	1.13%
2021/12/30	1	70.30	28	70.74	72.60	-27	686	-3.93%
2021/12/29	0	0.00	1	71.50	71.50	-1	559	-0.18%
2021/12/24	1	63.40	0	0.00	63.40	1	472	0.21%
2021/12/14	1	63.80	0	0.00	63.10	1	475	0.21%
2021/12/07	1	63.60	0	0.00	62.60	1	433	0.23%
2021/12/06	1	64.80	1	64.80	63.60	0	426	0.00%
2021/12/03	2	63.65	1	64.20	63.80	1	415	0.24%
2021/11/26	0	0.00	1	57.30	57.10	-1	313	-0.32%
2021/11/23	0	0.00	1	58.00	57.10	-1	294	-0.34%
2021/11/18	1	56.70	0	0.00	56.70	1	287	0.35%
2021/11/08	0	57.60	0	0.00	58.00	0	294	0.00%
2021/10/29	1	58.80	0	0.00	58.90	1	325	0.31%
2021/10/08	1	57.10	0	0.00	56.60	1	348	0.29%
2021/10/07	0	0.00	1	55.80	55.80	-1	347	-0.29%
2021/08/30	5	61.00	0	0.00	61.00	5	460	1.09%
2021/08/25	8	60.00	0	0.00	60.30	8	483	1.66%
2021/08/24	1	58.60	0	0.00	58.80	1	516	0.19%
2021/08/20	0	0.00	3	58.60	58.50	-3	543	-0.55%
2021/08/19	0	0.00	5	61.70	58.60	-5	549	-0.91%
2021/08/10	5	64.10	0	0.00	63.80	5	582	0.86%
2021/08/05	0	0.00	3	65.90	66.30	-3	615	-0.49%
2021/08/03	3	64.00	0	0.00	64.30	3	643	0.47%
2021/07/23	0	0.00	2	63.90	64.10	-2	716	-0.28%
2021/07/22	5	64.50	0	0.00	64.20	5	738	0.68%
2021/07/20	1	67.00	1	65.30	65.30	0	772	0.00%
2021/07/19	5	65.80	0	0.00	65.50	5	771	0.65%
2021/07/15	5	65.00	0	0.00	65.40	5	796	0.63%
2021/07/14	3	64.10	0	0.00	64.00	3	808	0.37%
2021/07/12	1	67.70	0	0.00	66.00	1	824	0.12%
2021/07/09	3	67.63	2	66.30	68.10	1	822	0.12%
2021/07/08	1	64.40	10	64.10	65.30	-9	836	-1.08%
2021/07/07	10	65.48	0	0.00	64.40	10	964	1.04%
2021/06/29	0	65.21	0	0.00	64.50	0	1,138	0.00%
2021/06/22	1	65.50	0	0.00	64.90	1	1,215	0.08%
2021/06/11	2	67.80	0	0.00	67.50	2	1,432	0.14%
2021/06/04	0	0.00	1	68.00	68.00	-1	1,458	-0.07%
2021/05/25	0	64.00	0	0.00	63.60	0	1,728	0.00%
2021/05/12	1	66.00	2	63.75	62.10	-1	1,884	-0.05%
2021/05/11	0	0.00	1	65.60	65.10	-1	1,858	-0.05%
2021/05/10	1	68.97	0	0.00	67.10	1	1,849	0.06%
2021/05/05	0	67.50	0	0.00	67.00	0	1,824	0.00%
2021/05/04	0	69.00	2	68.20	67.80	-2	1,819	-0.11%
2021/04/28	0	0.00	1	73.00	72.80	-1	1,789	-0.06%
2021/04/27	3	73.77	0	0.00	74.80	3	1,773	0.17%
2021/04/22	1	71.50	0	0.00	70.30	1	1,757	0.06%
2021/04/13	6	79.80	0	0.00	75.40	6	1,655	0.36%
2021/04/12	0	0.00	1	76.00	81.80	-1	1,530	-0.07%
2021/04/09	0	0.00	3	71.30	74.40	-3	1,445	-0.21%
2021/03/30	0	72.40	0	0.00	72.30	0	1,362	0.00%
2021/03/25	6	73.30	5	76.00	74.30	1	1,327	0.08%
2021/03/23	1	73.00	0	0.00	73.00	1	1,230	0.08%
2021/03/18	0	0.00	3	74.00	73.60	-3	1,127	-0.27%
2021/03/16	0	0.00	2	69.70	70.10	-2	1,073	-0.19%
2021/03/09	0	0.00	2	68.70	69.20	-2	1,065	-0.19%
2021/03/05	2	69.60	1	69.20	68.60	1	1,052	0.10%
2021/03/03	2	71.60	0	0.00	71.60	2	1,021	0.20%
2021/03/02	2	76.88	1	72.90	71.50	1	1,005	0.10%
2021/02/26	1	78.00	0	0.00	76.10	1	964	0.10%
2021/02/25	0	0.00	2	73.10	72.80	-2	898	-0.22%
2021/02/24	5	70.76	0	0.00	69.60	5	771	0.65%
2021/01/18	0	0.00	10	53.50	52.70	-10	519	-1.93%
2021/01/15	10	54.00	0	0.00	54.50	10	507	1.97%
2021/01/05	5	57.10	0	0.00	56.70	5	493	1.01%
2020/12/29	1	59.00	0	0.00	58.00	1	475	0.21%
2020/12/10	0	0.00	13	61.13	60.60	-13	481	-2.70%
2020/12/04	0	0.00	1	59.80	59.80	-1	453	-0.22%
2020/12/02	2	60.95	3	61.87	61.00	-1	453	-0.22%
2020/12/01	0	0.00	1	61.30	60.70	-1	444	-0.23%
2020/11/27	1	59.20	0	0.00	59.40	1	433	0.23%
2020/11/25	11	59.26	0	0.00	59.70	11	419	2.62%
2020/11/19	1	58.00	0	0.00	58.60	1	421	0.24%
2020/11/02	1	55.00	0	0.00	54.70	1	549	0.18%
2020/10/23	0	0.00	1	58.00	58.10	-1	629	-0.16%
2020/10/22	0	0.00	1	58.20	58.10	-1	650	-0.15%
2020/10/20	1	59.70	1	59.60	59.60	0	676	0.00%
2020/10/15	1	60.80	0	0.00	60.70	1	737	0.14%
2020/10/13	1	63.40	0	0.00	62.60	1	859	0.12%
2020/10/08	0	0.00	1	61.10	61.10	-1	893	-0.11%
2020/10/07	1	61.80	0	0.00	61.10	1	952	0.10%
2020/10/06	0	0.00	1	61.90	61.90	-1	1,091	-0.09%
2020/09/28	0	0.00	3	61.20	61.10	-3	1,460	-0.21%
2020/09/21	1	68.00	0	0.00	67.80	1	1,770	0.06%
2020/09/18	2	68.85	1	68.20	68.20	1	1,805	0.06%
2020/09/16	0	0.00	1	67.80	67.70	-1	1,955	-0.05%
2020/09/15	0	0.00	2	68.45	68.20	-2	1,990	-0.10%
2020/09/10	0	0.00	1	69.50	69.40	-1	2,296	-0.04%
2020/09/09	1	69.40	1	70.00	70.00	0	2,419	0.00%
2020/09/08	1	70.00	1	70.20	70.60	0	2,494	0.00%
2020/09/02	2	70.70	0	0.00	71.00	2	2,666	0.08%
2020/09/01	2	70.85	0	0.00	70.80	2	2,726	0.07%
2020/08/31	0	0.00	1	71.20	71.80	-1	2,861	-0.03%
2020/08/28	0	0.00	1	71.10	70.70	-1	2,959	-0.03%
2020/08/27	2	70.95	0	0.00	70.80	2	3,006	0.07%
2020/08/26	1	69.40	0	0.00	70.40	1	3,048	0.03%
2020/08/25	1	68.60	3	68.77	68.60	-2	3,210	-0.06%
2020/08/24	0	0.00	1	68.80	68.80	-1	3,382	-0.03%
2020/08/21	0	0.00	2	67.95	68.50	-2	3,473	-0.06%
2020/08/20	5	67.58	3	65.80	66.10	2	3,583	0.06%
2020/08/19	0	0.00	4	71.43	70.60	-4	3,644	-0.11%
2020/08/18	1	71.00	0	0.00	69.90	1	3,638	0.03%
2020/08/17	6	71.08	6	70.97	70.60	0	3,648	0.00%
2020/08/14	1	71.20	5	71.00	71.50	-4	3,657	-0.11%
2020/08/13	1	70.00	2	72.30	69.90	-1	3,658	-0.03%
2020/08/12	0	0.00	1	72.90	71.50	-1	3,653	-0.03%
2020/08/11	14	74.71	0	0.00	73.10	14	3,649	0.38%
2020/08/10	0	0.00	11	76.45	75.30	-11	3,643	-0.30%
2020/08/06	3	76.57	2	78.00	75.60	1	3,625	0.03%
2020/08/05	0	0.00	1	74.80	76.90	-1	3,618	-0.03%
2020/08/04	1	73.30	1	74.30	74.40	0	3,605	0.00%
2020/07/29	0	0.00	1	73.50	72.50	-1	3,646	-0.03%
2020/07/27	1	71.80	3	70.33	71.20	-2	3,635	-0.06%
2020/07/23	1	77.00	0	0.00	75.60	1	3,625	0.03%
2020/07/22	0	0.00	1	77.60	77.70	-1	3,622	-0.03%
2020/07/21	1	76.40	0	0.00	75.80	1	3,601	0.03%
2020/07/20	0	0.00	2	74.10	75.50	-2	3,579	-0.06%
2020/07/17	1	74.00	4	75.80	74.10	-3	3,535	-0.08%
2020/07/16	1	83.30	0	0.00	82.20	1	3,461	0.03%
2020/07/15	4	82.25	1	82.50	81.60	3	3,449	0.09%
2020/07/14	1	83.80	1	83.50	82.20	0	3,422	0.00%
2020/07/13	1	88.10	2	87.60	87.20	-1	3,386	-0.03%
2020/07/10	2	84.35	3	84.87	84.00	-1	3,259	-0.03%
2020/07/09	5	80.94	1	86.00	83.50	4	3,161	0.13%
2020/07/07	6	82.40	30	80.39	79.60	-24	2,989	-0.80%
2020/07/06	11	82.40	5	84.00	84.00	6	2,934	0.20%
2020/07/03	3	83.50	3	81.70	82.10	0	2,885	0.00%
2020/07/02	12	85.07	7	83.99	83.50	5	2,836	0.18%
2020/07/01	13	80.39	1	79.70	80.60	12	2,680	0.45%
2020/06/30	0	0.00	7	79.70	80.00	-7	2,664	-0.26%
2020/06/29	1	79.60	0	0.00	80.00	1	2,643	0.04%
2020/06/24	7	80.90	0	0.00	78.20	7	2,616	0.27%
2020/06/23	16	81.75	0	0.00	80.10	16	2,602	0.61%
2020/06/18	2	83.75	2	83.35	82.70	0	2,440	0.00%
2020/06/17	0	0.00	2	74.75	78.10	-2	2,272	-0.09%
2020/06/16	2	74.10	0	0.00	74.40	2	2,197	0.09%
2020/06/15	12	71.85	3	73.13	75.60	9	2,101	0.43%
2020/06/12	2.8	68.65	3	68.77	68.80	-0.2	2,036	-0.01%
2020/06/11	0	0.00	18	71.88	69.00	-18	2,031	-0.89%
2020/06/10	4	74.33	3	73.80	74.00	1	1,987	0.05%
2020/06/09	4	77.15	4	76.00	74.80	0	1,958	0.00%
2020/06/08	1.2	76.83	20	75.26	74.70	-18.8	1,924	-0.98%
2020/06/05	33	77.99	26	76.62	78.10	7	1,865	0.38%
2020/06/04	8	75.63	3	69.60	74.60	5	1,735	0.29%
2020/06/03	10	70.80	0	0.00	70.00	10	1,635	0.61%
2020/06/02	0	0.00	3	72.80	72.00	-3	1,589	-0.19%
2020/06/01	4	74.45	5	73.50	75.50	-1	1,543	-0.06%
2020/05/29	4	72.15	21	72.30	72.30	-17	1,371	-1.24%
2020/05/28	6	68.67	5	70.24	66.90	1	1,205	0.08%
2020/05/27	8	67.83	2	65.60	67.40	6	1,119	0.54%
2020/05/25	14	58.49	0	0.00	58.70	14	926	1.51%
2020/05/18	0	0.00	8	54.80	54.70	-8	990	-0.81%
2020/05/08	2	55.15	2	57.20	54.90	0	1,111	0.00%
2020/05/07	2	56.45	2	55.80	56.60	0	1,099	0.00%
2020/04/22	0	0.00	1	48.10	48.50	-1	1,015	-0.10%
2020/04/20	3	51.17	3	50.80	51.20	0	1,002	0.00%
2020/04/17	5	49.60	5	51.30	50.10	0	996	0.00%
2020/04/16	5	51.14	5	50.74	50.90	0	987	0.00%
2020/03/25	1	39.05	0	0.00	39.60	1	837	0.12%
2020/03/19	20	33.58	0	0.00	33.30	20	785	2.55%
2020/03/18	3	37.60	5	40.08	37.00	-2	764	-0.26%
2020/03/17	0	0.00	18	40.10	39.95	-18	753	-2.39%
2020/03/10	0	0.00	2	56.90	57.60	-2	679	-0.29%
2020/02/26	1	61.20	0	0.00	61.10	1	654	0.15%
2020/02/25	0	0.00	5	62.00	61.90	-5	655	-0.76%
2020/02/24	2	63.60	0	0.00	64.00	2	642	0.31%
2020/02/21	12	66.05	0	0.00	65.20	12	634	1.89%
2020/02/20	7	67.19	4	66.45	66.80	3	622	0.48%
2020/02/19	6	66.60	6	67.73	68.50	0	600	0.00%
2020/02/12	2	60.10	2	60.50	60.50	0	469	0.00%
2020/02/11	0	0.00	1	54.10	55.00	-1	409	-0.24%
2020/02/05	1	55.30	0	0.00	55.20	1	412	0.24%
2020/01/20	0	0.00	1.4	62.55	62.20	-1.4	389	-0.37%
2020/01/17	0	0.00	1	63.20	63.20	-1	387	-0.26%
2020/01/16	2	63.40	0	0.00	63.80	2	385	0.52%
2020/01/14	1	63.30	0	0.00	63.40	1	384	0.26%
2020/01/02	0	0.00	1	68.30	68.30	-1	394	-0.25%
2019/12/31	0	0.00	3	68.80	68.50	-3	397	-0.75%
2019/12/27	3	67.20	0	0.00	67.10	3	397	0.76%
2019/12/26	1	67.40	0	0.00	67.40	1	399	0.25%
2019/12/25	1	68.10	0	0.00	67.40	1	409	0.24%
2019/12/24	0	0.00	1	67.40	67.40	-1	433	-0.23%
2019/12/20	0	0.00	1	69.20	68.60	-1	464	-0.22%
2019/12/16	1	66.70	0	0.00	67.50	1	478	0.21%
2019/12/13	0	0.00	1	66.60	66.60	-1	486	-0.21%
2019/12/09	8	69.00	0	0.00	69.00	8	506	1.58%
2019/12/06	1	69.40	0	0.00	68.40	1	535	0.19%
2019/12/03	1	70.20	0	0.00	70.30	1	575	0.17%
2019/11/27	1	68.70	1	68.50	68.50	0	601	0.00%
2019/11/26	1	70.30	1	69.70	69.20	0	657	0.00%
2019/11/25	1	72.10	1	70.00	70.00	0	664	0.00%
2019/11/19	1	69.10	0	0.00	68.70	1	700	0.14%
2019/11/18	0	0.00	1	68.10	68.10	-1	715	-0.14%
2019/11/15	3	67.73	0	0.00	69.50	3	738	0.41%
2019/11/11	0	0.00	2	71.60	71.70	-2	897	-0.22%
2019/11/04	0	0.00	3	75.97	75.90	-3	967	-0.31%
2019/10/30	4	74.10	0	0.00	73.70	4	970	0.41%
2019/10/18	2	73.60	0	0.00	73.60	2	1,036	0.19%
2019/10/03	0	0.00	1	76.70	76.40	-1	1,052	-0.10%
2019/10/02	0	0.00	1	76.30	76.70	-1	1,052	-0.10%
2019/09/26	1	82.90	0	0.00	82.50	1	1,030	0.10%
2019/09/19	1	79.00	0	0.00	79.20	1	1,018	0.10%
2019/09/18	0	0.00	1	78.30	78.30	-1	1,018	-0.10%
2019/09/10	0	0.00	1	79.30	79.50	-1	1,005	-0.10%
2019/09/09	2	77.70	0	0.00	78.00	2	978	0.20%
2019/08/29	6	76.03	6	77.55	77.50	0	940	0.00%
2019/08/26	0	0.00	1	71.80	70.50	-1	859	-0.12%
2019/08/23	0	0.00	0.1	74.00	73.90	-0.1	846	-0.01%
2019/08/22	0	0.00	2	73.90	75.00	-2	843	-0.24%
2019/08/21	0	0.00	1	75.20	75.10	-1	836	-0.12%
2019/08/20	0	0.00	1	76.20	76.70	-1	823	-0.12%
2019/08/19	6	74.60	7	73.49	75.00	-1	802	-0.12%
2019/08/16	3	72.20	1	72.70	72.10	2	781	0.26%
2019/08/15	1	69.00	0	0.00	69.50	1	727	0.14%
2019/08/14	0	0.00	2	66.60	64.10	-2	672	-0.30%
2019/08/13	1	68.70	0	0.00	67.90	1	643	0.16%
2019/08/08	2	69.75	0	0.00	69.90	2	630	0.32%
2019/08/06	0	0.00	2	70.95	71.50	-2	608	-0.33%
2019/08/02	0	0.00	1	78.80	78.40	-1	589	-0.17%
2019/08/01	0	0.00	1	80.70	80.20	-1	585	-0.17%
2019/07/31	0	0.00	7	81.50	81.40	-7	581	-1.20%
2019/07/29	1	89.50	0	0.00	89.00	1	528	0.19%
2019/07/25	0	0.00	0	89.50	89.80	0	524	0.00%
2019/07/19	0	0.00	1	91.80	91.10	-1	513	-0.19%
2019/07/12	2	90.20	0	0.00	89.50	2	485	0.41%
2019/07/04	0	0.00	1	92.20	92.60	-1	508	-0.20%
2019/07/03	1	91.20	0	0.00	91.00	1	534	0.19%
2019/07/01	0	0.00	1	89.70	90.50	-1	533	-0.19%
2019/06/25	1	90.30	1	92.20	90.10	0	527	0.00%
2019/06/20	5	92.42	1	91.60	93.00	4	541	0.74%
2019/06/17	1	90.00	0	0.00	89.70	1	547	0.18%
2019/06/14	0	0.00	5	90.50	89.00	-5	551	-0.91%
2019/06/12	3	93.00	4	94.75	93.40	-1	547	-0.18%
2019/06/11	1	92.90	0	0.00	93.50	1	548	0.18%
2019/06/06	1	88.70	0	0.00	88.50	1	561	0.18%
2019/05/23	0	0.00	5	88.06	87.60	-5	797	-0.63%
2019/05/21	1	92.20	0	0.00	92.60	1	791	0.13%
2019/05/13	1	99.00	2	100.00	96.00	-1	813	-0.12%
2019/04/22	0	0.00	2	110.50	109.50	-2	824	-0.24%
2019/04/15	0	0.00	1	111.00	111.50	-1	837	-0.12%
2019/04/11	0	0.00	3	114.50	111.50	-3	841	-0.36%
2019/04/10	1	115.00	0	0.00	114.00	1	831	0.12%
2019/04/09	1	116.50	1	118.00	116.50	0	824	0.00%
2019/04/03	1	106.50	0	0.00	107.00	1	773	0.13%
2019/03/22	0	0.00	1	112.50	111.50	-1	734	-0.14%
2019/03/19	1	112.00	0	0.00	112.50	1	740	0.14%
2019/03/18	0	0.00	1	112.00	112.00	-1	738	-0.14%
2019/03/15	0	0.00	1	114.00	114.00	-1	731	-0.14%
2019/03/08	3	117.83	2	117.75	118.50	1	714	0.14%
2019/03/07	4	117.63	4	117.00	116.50	0	708	0.00%
2019/03/05	6	112.75	5	113.60	108.00	1	603	0.17%
2019/02/21	0	0.00	1	107.00	106.50	-1	531	-0.19%
2019/02/19	1	105.00	0	0.00	105.00	1	521	0.19%
2019/01/25	0	0.00	1	105.50	105.50	-1	551	-0.18%
2019/01/22	0	0.00	1	103.50	104.00	-1	597	-0.17%
2019/01/17	1	102.00	0	0.00	103.00	1	620	0.16%
2019/01/16	1	101.00	1	102.00	102.50	0	619	0.00%
2019/01/14	0	0.00	5	109.50	109.50	-5	599	-0.83%
2019/01/08	1	116.50	0	0.00	117.50	1	598	0.17%
2018/12/22	0	0.00	1	110.00	113.00	-1	699	-0.14%
2018/12/18	0	0.00	1	114.00	115.00	-1	707	-0.14%
2018/12/13	1	120.00	1	120.00	118.00	0	712	0.00%
2018/12/07	0	0.00	1	112.00	115.00	-1	707	-0.14%
2018/12/06	1	109.50	2	107.00	107.50	-1	701	-0.14%
2018/12/04	1	115.00	1	114.50	115.00	0	706	0.00%
2018/12/03	1	111.50	0	0.00	110.00	1	699	0.14%
2018/11/12	0	0.00	1	103.50	103.00	-1	676	-0.15%
2018/11/09	0	0.00	1	105.50	106.50	-1	686	-0.15%
2018/11/08	0	0.00	1	105.50	107.00	-1	691	-0.14%
2018/11/07	0	0.00	7	105.21	105.00	-7	696	-1.00%
2018/11/06	2	104.00	0	0.00	102.00	2	703	0.28%
2018/11/05	2	100.00	1	99.90	98.70	1	676	0.15%
2018/11/02	1	103.00	0	0.00	102.00	1	673	0.15%
2018/11/01	15	100.10	14	100.91	100.50	1	664	0.15%
2018/10/31	4	103.88	2	103.50	104.50	2	672	0.30%
2018/10/30	3	103.67	3	102.17	103.50	0	670	0.00%
2018/10/26	1	112.00	0	0.00	113.00	1	713	0.14%
2018/10/25	0	0.00	1	113.50	112.50	-1	711	-0.14%
2018/10/22	1	120.50	0	0.00	119.50	1	719	0.14%
2018/10/17	0	0.00	1	122.00	120.50	-1	751	-0.13%
2018/10/16	1	122.00	0	0.00	121.00	1	762	0.13%
2018/10/15	2	122.00	1	121.50	121.00	1	768	0.13%
2018/10/11	0	0.00	1	114.50	114.50	-1	817	-0.12%
2018/10/09	0	0.00	3	123.83	126.50	-3	818	-0.37%
2018/10/08	1	131.00	0	0.00	129.00	1	845	0.12%
2018/10/05	0	0.00	1	129.00	130.50	-1	977	-0.10%
2018/10/04	1	132.00	3	131.50	132.00	-2	977	-0.20%
2018/09/26	0	0.00	1	125.00	124.50	-1	1,004	-0.10%
2018/09/25	1	125.00	0	0.00	125.00	1	1,019	0.10%
2018/09/13	0	0.00	1	128.50	129.50	-1	1,186	-0.08%
2018/09/07	0	0.00	1	128.50	125.50	-1	1,224	-0.08%
2018/09/03	0	0.00	1	133.50	131.50	-1	1,283	-0.08%
2018/08/21	1	134.50	0	0.00	135.50	1	1,534	0.07%
2018/08/20	1	133.50	0	0.00	133.50	1	1,530	0.07%
2018/08/17	1	139.50	0	0.00	136.00	1	1,528	0.07%
2018/08/16	3	137.83	0	0.00	137.50	3	1,528	0.20%
2018/08/13	1	136.00	1	137.50	132.50	0	1,507	0.00%
2018/08/08	2	142.75	2	143.00	142.50	0	1,484	0.00%
2018/08/07	5	144.90	1	144.00	143.50	4	1,500	0.27%
2018/08/06	1	140.00	0.1	142.50	142.50	0.9	1,475	0.06%
2018/08/03	1	141.50	0	0.00	142.00	1	1,467	0.07%
2018/08/02	0	0.00	1	146.00	141.50	-1	1,460	-0.07%
2018/08/01	1	140.00	1	140.50	140.50	0	1,418	0.00%
2018/07/31	1	137.50	0	0.00	138.50	1	1,412	0.07%
2018/07/30	1	135.00	0	0.00	135.00	1	1,408	0.07%
2018/07/24	5	138.00	5	138.50	138.00	0	1,418	0.00%
2018/07/23	0	0.00	8	138.00	131.50	-8	1,406	-0.57%
2018/07/20	0	0.00	11	138.50	137.00	-11	1,400	-0.79%
2018/07/18	0	0.00	15	144.47	141.50	-15	1,386	-1.08%
2018/07/17	0	0.00	1	148.00	145.50	-1	1,345	-0.07%
2018/07/16	2	146.75	15	147.67	146.50	-13	1,328	-0.98%
2018/07/13	18	151.67	0	0.00	151.00	18	1,315	1.37%
2018/07/09	0	0.00	2	132.75	132.00	-2	1,172	-0.17%
2018/07/05	0	0.00	24	131.50	128.00	-24	1,159	-2.07%
2018/07/04	0	0.00	1	133.50	134.00	-1	1,157	-0.09%
2018/07/02	6	140.83	1	140.00	139.50	5	1,169	0.43%
2018/06/29	1	144.50	0	0.00	143.50	1	1,194	0.08%
2018/06/25	6	153.67	1	151.50	150.50	5	1,181	0.42%
2018/06/22	12	150.04	10	150.50	150.00	2	1,131	0.18%
2018/06/15	2	143.50	1	146.00	143.50	1	1,062	0.09%
2018/06/14	3	147.33	1	149.50	145.50	2	1,055	0.19%
2018/06/13	0	0.00	1	147.00	145.00	-1	1,039	-0.10%
2018/06/11	0	0.00	1	152.50	149.50	-1	1,056	-0.09%
2018/06/08	2	146.00	0	0.00	149.50	2	1,036	0.19%
2018/06/05	1	153.00	1	152.50	150.00	0	969	0.00%
2018/06/04	44	148.55	21	150.40	150.00	23	938	2.45%
2018/06/01	6	138.83	6	140.17	139.00	0	877	0.00%
2018/05/31	1	132.00	0	0.00	133.50	1	843	0.12%
2018/05/29	1	126.50	1	131.00	131.50	0	830	0.00%
2018/05/17	1	128.00	0	0.00	127.50	1	873	0.11%
2018/04/30	0	0.00	1	142.00	141.00	-1	843	-0.12%
2018/04/27	0	0.00	1	139.00	138.50	-1	844	-0.12%
2018/04/26	0	0.00	1	140.00	137.50	-1	844	-0.12%
2018/04/25	0	0.00	1	139.00	141.50	-1	841	-0.12%
2018/04/23	1	149.50	0	0.00	149.00	1	843	0.12%
2018/04/19	6	151.75	0	0.00	149.50	6	887	0.68%
2018/04/13	0.1	150.00	0	0.00	151.00	0.1	873	0.01%
2018/04/12	0	0.00	0.1	149.00	149.00	-0.1	871	-0.01%
2018/04/10	1	152.00	0	0.00	150.00	1	862	0.12%
2018/04/03	0	0.00	1	148.00	148.00	-1	832	-0.12%
2018/04/02	3	151.83	3	149.67	148.50	0	828	0.00%
2018/03/29	14	144.86	13	143.23	144.00	1	788	0.13%
2018/03/28	0	0.00	1	139.00	139.00	-1	770	-0.13%
2018/03/27	5	141.50	0	0.00	139.50	5	769	0.65%
2018/03/22	1	149.00	0	0.00	144.00	1	754	0.13%
2018/03/20	0	0.00	1	142.00	141.50	-1	731	-0.14%
2018/03/16	15	144.93	15	144.93	144.50	0	731	0.00%
2018/03/08	0	0.00	1.5	136.31	134.50	-1.5	801	-0.19%
2018/03/07	1	135.00	1	132.50	132.50	0	779	0.00%
2018/02/27	0	0.00	1	130.00	130.00	-1	808	-0.12%
2018/02/22	1	132.00	0	0.00	132.00	1	799	0.13%
2018/02/08	0	0.00	1	129.50	129.50	-1	777	-0.13%
2018/02/05	0	0.00	1	142.00	142.00	-1	762	-0.13%
2018/01/22	0	0.00	2	150.00	149.50	-2	813	-0.25%
2018/01/17	0	0.00	1	153.00	151.00	-1	886	-0.11%
2018/01/16	4	158.25	7	159.50	154.50	-3	949	-0.32%
2018/01/15	1	151.00	1	151.50	151.00	0	908	0.00%
2018/01/08	1	151.50	0	0.00	152.50	1	892	0.11%