中磊 (5388)-國票-南港券商分點個股進出

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
114.5
漲跌
▲1.0
漲幅
+0.88%
成交量
1,254張
產業
上市通信網路類股
754人加入追蹤

立即追蹤
本地時間:14:30

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

中磊 (5388)籌碼相關－國票-南港券商分點個股進出

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

國票-南港券商分點個股進出
國票-南港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
2024/12/04	1.1	114.40	0	0.00	114.00	1.1	1,807	0.06%
2024/12/03	3	112.00	3	113.50	112.00	0	1,779	0.00%
2024/12/02	0	0.00	2.1	115.50	113.00	-2.1	1,755	-0.12%
2024/11/25	0.2	110.00	4	109.63	112.00	-3.8	1,679	-0.23%
2024/11/18	0	0.00	1.2	107.50	106.50	-1.2	1,682	-0.07%
2024/11/15	0	112.00	0	0.00	110.50	0	1,677	0.00%
2024/11/13	0	0.00	4	110.00	111.00	-4	1,659	-0.24%
2024/11/12	2	112.00	5.1	109.54	110.00	-3.1	1,666	-0.19%
2024/11/08	1	111.00	2	113.00	111.00	-1	1,650	-0.06%
2024/11/07	5	113.00	6	106.50	114.50	-1	1,645	-0.06%
2024/11/06	1.1	109.06	1	108.50	109.00	0.1	1,611	0.01%
2024/11/05	2	107.50	0	0.00	107.00	2	1,637	0.12%
2024/10/29	0	0.00	1	111.00	112.50	-1	1,823	-0.05%
2024/10/28	1	114.00	0	0.00	113.00	1	1,891	0.05%
2024/10/24	1	113.00	2	113.75	113.50	-1	1,949	-0.05%
2024/10/17	1	111.00	0	0.00	111.00	1	2,047	0.05%
2024/10/15	1	110.50	0	0.00	109.00	1	2,071	0.05%
2024/10/14	0	0.00	0	108.00	109.50	0	2,070	0.00%
2024/10/09	1	108.50	0	0.00	107.00	1	2,088	0.05%
2024/10/08	0	0.00	1	107.50	108.50	-1	2,091	-0.05%
2024/10/07	0	110.50	0	0.00	110.50	0	2,119	0.00%
2024/10/04	2	109.50	0	0.00	108.50	2	2,168	0.09%
2024/09/27	0	0.00	1	114.00	113.50	-1	2,317	-0.04%
2024/09/26	1	115.50	1	116.00	117.50	0	2,479	0.00%
2024/09/24	1	110.50	0	0.00	109.50	1	2,572	0.04%
2024/09/23	1.5	108.83	0	0.00	109.50	1.5	2,564	0.06%
2024/09/19	1.5	106.17	0	0.00	105.00	1.5	2,570	0.06%
2024/09/16	5	103.50	0	0.00	103.50	5	2,678	0.19%
2024/09/12	0	0.00	2	101.00	102.00	-2	2,793	-0.07%
2024/09/06	0	0.00	1	106.50	107.00	-1	2,864	-0.03%
2024/08/30	0	0.00	2	110.50	111.50	-2	3,113	-0.06%
2024/08/28	0	0.00	1.2	110.59	111.00	-1.2	3,163	-0.04%
2024/08/22	1	109.50	0	0.00	109.00	1	3,288	0.03%
2024/08/20	1	110.00	1	109.50	109.50	0	3,434	0.00%
2024/08/19	0.2	109.00	2	109.25	109.00	-1.8	3,553	-0.05%
2024/08/16	1	108.00	0	0.00	108.00	1	3,671	0.03%
2024/08/14	1	108.00	0	0.00	108.00	1	3,947	0.03%
2024/08/13	0	0.00	5	108.00	108.50	-5	4,017	-0.12%
2024/08/05	0	99.90	10	101.75	99.90	-10	4,076	-0.25%
2024/08/02	0.2	112.00	0	0.00	111.00	0.2	4,101	0.00%
2024/07/29	0	0.00	0.2	112.50	113.50	-0.2	4,111	0.00%
2024/07/22	0	0.00	0.4	113.00	114.00	-0.4	4,142	-0.01%
2024/07/19	1	119.47	5	118.10	118.00	-4	4,106	-0.10%
2024/07/18	0	0.00	2.2	119.25	119.50	-2.2	4,122	-0.05%
2024/07/16	1	119.50	2	117.75	119.50	-1	4,103	-0.02%
2024/07/15	0	0.00	1	118.00	117.00	-1	4,136	-0.02%
2024/07/10	2	118.50	0	0.00	118.00	2	4,296	0.05%
2024/07/09	0	0.00	4	118.38	117.50	-4	4,313	-0.09%
2024/07/08	0	0.00	3	118.50	118.50	-3	4,296	-0.07%
2024/07/04	0.4	120.50	0	0.00	118.50	0.4	4,262	0.01%
2024/07/02	0	0.00	4	120.50	122.50	-4	4,176	-0.10%
2024/06/28	5	118.40	5	119.30	118.00	0	3,941	0.00%
2024/06/26	1	115.50	0	0.00	115.00	1	3,977	0.03%
2024/06/24	0.1	118.50	0	0.00	117.50	0.1	4,180	0.00%
2024/06/20	1	115.00	0	0.00	116.00	1	4,258	0.02%
2024/06/19	1	113.50	0	0.00	115.00	1	4,352	0.02%
2024/06/18	3	113.17	0	0.00	112.50	3	4,423	0.07%
2024/06/17	2	113.25	0	0.00	114.00	2	4,657	0.04%
2024/06/14	3	112.00	0	0.00	112.00	3	4,782	0.06%
2024/06/11	0.1	111.00	0	0.00	110.50	0.1	4,874	0.00%
2024/06/07	3.2	112.31	0	0.00	111.50	3.2	4,895	0.06%
2024/06/06	8	117.63	0	0.00	116.50	8	4,838	0.17%
2024/06/05	0	0.00	1	120.00	119.00	-1	4,855	-0.02%
2024/06/04	3	119.17	0	0.00	118.50	3	4,926	0.06%
2024/06/03	3	118.50	0	0.00	119.00	3	5,038	0.06%
2024/05/31	0	120.00	0	0.00	118.00	0	5,265	0.00%
2024/05/27	1	122.50	0	0.00	121.50	1	5,525	0.02%
2024/05/23	0	0.00	1	120.50	120.00	-1	5,521	-0.02%
2024/05/21	1	119.00	0	0.00	120.00	1	5,637	0.02%
2024/05/16	0	0.00	1	117.50	116.50	-1	5,394	-0.02%
2024/05/14	3	115.17	2	116.00	115.00	1	5,394	0.02%
2024/05/10	3	114.50	2	115.50	114.50	1	5,355	0.02%
2024/05/09	0	0.00	1	117.00	115.00	-1	5,348	-0.02%
2024/05/08	6	114.84	2	119.50	115.50	4	5,349	0.08%
2024/05/07	1	118.00	1	118.50	118.50	0	5,265	0.00%
2024/05/03	2	125.00	0	0.00	121.50	2	5,192	0.04%
2024/05/02	5	124.50	0.3	124.00	125.00	4.8	5,182	0.09%
2024/04/30	1	125.50	0	0.00	124.00	1	5,216	0.02%
2024/04/29	1	123.50	0	0.00	124.50	1	5,187	0.02%
2024/04/26	1	122.50	0	0.00	123.00	1	5,163	0.02%
2024/04/25	0	0.00	0.4	122.50	122.00	-0.4	5,156	-0.01%
2024/04/24	2.1	124.00	0.2	124.90	124.00	1.8	5,159	0.04%
2024/04/23	0.6	123.50	0	0.00	123.00	0.6	5,128	0.01%
2024/04/22	0	122.00	0	0.00	121.00	0	5,120	0.00%
2024/04/19	2	122.01	0	0.00	121.50	2	5,100	0.04%
2024/04/12	0.1	134.00	0	0.00	134.00	0.1	4,925	0.00%
2024/04/11	0	134.00	0	0.00	134.00	0	4,909	0.00%
2024/04/10	0.1	134.75	0	0.00	134.00	0.1	4,902	0.00%
2024/04/09	1.3	134.54	0	135.00	134.00	1.2	4,878	0.03%
2024/04/08	0	135.50	1	135.50	135.50	-1	4,850	-0.02%
2024/04/03	0	0.00	3.4	136.94	136.00	-3.4	4,843	-0.07%
2024/04/02	1.5	137.29	0	0.00	137.50	1.5	4,821	0.03%
2024/04/01	0	0.00	1	137.00	137.50	-1	4,801	-0.02%
2024/03/29	2	136.00	120	136.23	135.50	-118	4,769	-2.47%	大賣/鉅額交易
2024/03/28	120.1	147.13	8	146.06	144.00	112.1	4,646	2.41%	大買/鉅額交易
2024/03/27	0	147.00	0	0.00	148.50	0	4,535	0.00%
2024/03/25	1	147.00	1	150.00	147.00	0	4,390	0.00%
2024/03/22	5	149.00	11	148.59	149.00	-6	4,355	-0.14%
2024/03/21	1	147.00	1	145.50	147.00	0	4,299	0.00%
2024/03/20	4	148.22	4	145.13	143.50	0	4,290	0.00%
2024/03/19	4	142.88	23	142.61	143.00	-19	4,364	-0.44%
2024/03/18	20	138.00	0	137.00	138.00	20	4,498	0.44%
2024/03/14	3	138.67	3	137.17	137.00	0	4,493	0.00%
2024/03/13	4	137.00	6	138.33	138.00	-2	4,441	-0.05%
2024/03/12	1	135.49	1	135.50	136.00	0	4,401	0.00%
2024/03/11	3	132.83	2	136.50	132.00	1	4,374	0.02%
2024/03/08	1	140.45	10	138.50	135.50	-9	4,320	-0.21%
2024/03/07	0	140.00	1	140.00	140.00	-1	4,282	-0.02%
2024/03/06	4	140.38	0	0.00	138.50	4	4,202	0.10%
2024/03/05	12	145.42	10	145.25	145.50	2	3,978	0.05%
2024/03/04	3	140.33	5	139.50	141.50	-2	3,796	-0.05%
2024/03/01	1	137.50	0	0.00	135.50	1	3,706	0.03%
2024/02/29	3	135.67	2	135.50	135.50	1	3,692	0.03%
2024/02/27	0	0.00	1	134.50	135.50	-1	3,654	-0.03%
2024/02/26	7	138.00	2	136.25	136.00	5	3,604	0.14%
2024/02/23	7	138.29	4	138.13	139.50	3	3,543	0.08%
2024/02/22	2	133.25	4	133.88	136.50	-2	3,357	-0.06%
2024/02/21	1	128.50	6	128.50	128.00	-5	3,206	-0.16%
2024/02/20	3	129.50	1	129.50	129.00	2	3,213	0.06%
2024/02/19	3	128.50	1	127.50	128.00	2	3,201	0.06%
2024/02/16	5	124.60	0	0.00	125.00	5	3,191	0.16%
2024/02/05	0	0.00	2	126.00	125.50	-2	3,269	-0.06%
2024/02/02	1	126.50	0	0.00	127.00	1	3,411	0.03%
2024/01/30	0	0.00	1	129.50	128.00	-1	3,476	-0.03%
2024/01/29	0	0.00	3	129.00	128.50	-3	3,467	-0.09%
2024/01/25	1	126.50	0	0.00	128.00	1	3,542	0.03%
2024/01/23	0	0.00	1	130.50	130.00	-1	3,519	-0.03%
2024/01/22	1	128.00	0	0.00	128.50	1	3,518	0.03%
2024/01/19	2	126.50	6	126.33	127.00	-4	3,534	-0.11%
2024/01/18	1	126.00	0	0.00	126.00	1	3,525	0.03%
2024/01/16	5	128.50	0	0.00	128.00	5	3,534	0.14%
2024/01/11	0	0.00	2	127.00	127.00	-2	3,543	-0.06%
2024/01/09	2	125.00	0	0.00	125.50	2	3,616	0.06%
2024/01/08	4	127.88	0	0.00	127.00	4	3,606	0.11%
2023/12/27	0	0.00	0.1	134.00	134.00	-0.1	3,720	0.00%
2023/12/25	0	0.00	0	132.00	131.50	0	3,760	0.00%
2023/12/22	1	133.99	0	0.00	133.00	1	3,865	0.03%
2023/12/21	0	0.00	0.1	133.00	131.00	-0.1	3,822	0.00%
2023/12/20	1	134.00	1	135.00	133.00	0	3,821	0.00%
2023/12/19	0	0.00	0.2	133.02	133.50	-0.2	3,811	-0.01%
2023/12/18	1	137.01	0	0.00	136.50	1	3,802	0.03%
2023/12/15	2	137.00	4	139.13	137.00	-2	3,741	-0.05%
2023/12/14	7	139.00	7	140.07	141.00	0	3,682	0.00%
2023/12/13	3.2	136.06	1	131.56	136.50	2.2	3,371	0.06%
2023/12/12	1	128.50	2.1	129.26	128.50	-1.1	3,142	-0.04%
2023/12/11	0	0.00	0.2	126.00	126.00	-0.2	3,098	-0.01%
2023/12/07	6	124.00	0	0.00	123.00	6	3,129	0.19%
2023/12/05	0	0.00	1	126.00	127.00	-1	3,230	-0.03%
2023/12/04	0	0.00	0.1	127.50	127.00	-0.1	3,302	0.00%
2023/12/01	1	125.50	0	0.00	125.50	1	3,433	0.03%
2023/11/29	1	124.00	0.2	124.50	124.00	0.8	3,435	0.02%
2023/11/27	0.1	120.00	0	0.00	119.50	0.1	3,476	0.00%
2023/11/24	0.2	121.50	0	121.50	121.00	0.2	3,487	0.01%
2023/11/23	0.1	121.50	0	0.00	121.50	0.1	3,545	0.00%
2023/11/22	0	123.00	0	0.00	123.00	0	3,581	0.00%
2023/11/20	0.1	122.00	0	0.00	122.00	0.1	3,669	0.00%
2023/11/17	0.1	121.50	0	0.00	121.50	0.1	3,769	0.00%
2023/11/16	1.1	123.00	1	123.00	122.50	0.1	3,815	0.00%
2023/11/13	0	120.50	0	0.00	120.00	0	3,893	0.00%
2023/11/10	2	121.50	2	116.50	121.50	0	3,887	0.00%
2023/11/09	1	115.00	1	113.50	113.50	0	3,781	0.00%
2023/11/06	1	119.00	0	0.00	118.50	1	3,833	0.03%
2023/11/03	2	118.00	2	117.00	118.00	0	3,870	0.00%
2023/10/31	1	115.50	0	0.00	112.50	1	4,146	0.02%
2023/10/18	0	0.00	9	116.67	115.50	-9	5,527	-0.16%
2023/10/17	6	120.58	5	118.50	118.50	1	5,537	0.02%
2023/10/13	8	121.50	0	0.00	121.50	8	5,699	0.14%
2023/10/12	0	0.00	1	120.50	119.00	-1	5,766	-0.02%
2023/10/11	1	117.50	0	0.00	117.00	1	5,809	0.02%
2023/09/28	2	123.00	2	122.50	123.00	0	6,793	0.00%
2023/09/27	2	121.25	0	0.00	123.00	2	6,869	0.03%
2023/09/26	0.1	127.00	0	0.00	126.50	0.1	6,952	0.00%
2023/09/22	0	0.00	2	128.00	128.50	-2	7,519	-0.03%
2023/09/21	0	0.00	1.2	124.83	125.50	-1.2	7,988	-0.02%
2023/09/19	0	0.00	0.7	130.50	132.00	-0.7	8,272	-0.01%
2023/09/18	0.1	129.00	0	0.00	129.00	0.1	8,245	0.00%
2023/09/14	2	131.50	2	129.00	131.50	0	8,259	0.00%
2023/09/08	0	0.00	2.3	127.00	127.00	-2.3	8,152	-0.03%
2023/09/07	0	0.00	0	126.50	126.00	0	8,141	0.00%
2023/09/06	2	127.25	0	0.00	125.50	2	8,068	0.03%
2023/08/30	2	120.00	2	122.00	120.00	0	7,966	0.00%
2023/08/25	0.1	119.00	0.2	119.50	118.50	-0.1	8,125	0.00%
2023/08/24	0.1	121.50	4	121.25	119.00	-3.9	8,105	-0.05%
2023/08/23	2	120.75	3	120.17	120.00	-1	8,112	-0.01%
2023/08/21	0.2	118.50	0	0.00	117.00	0.2	7,998	0.00%
2023/08/18	1	115.00	0	0.00	113.00	1	7,910	0.01%
2023/08/11	2	113.25	2	113.00	112.00	0	7,835	0.00%
2023/08/09	1	115.50	1	114.00	114.00	0	7,740	0.00%
2023/08/08	1	112.50	0	0.00	112.00	1	7,740	0.01%
2023/08/07	2	114.25	2	115.50	115.50	0	7,700	0.00%
2023/08/02	7	119.14	11	116.70	117.00	-4	7,407	-0.05%
2023/08/01	5	121.60	3	123.33	116.00	2	7,110	0.03%
2023/07/31	1	118.50	3	119.83	122.00	-2	6,588	-0.03%
2023/07/28	1	110.00	1	110.50	111.00	0	6,283	0.00%
2023/07/27	2	108.25	0	0.00	108.00	2	6,217	0.03%
2023/07/25	1	107.50	0	0.00	107.50	1	6,191	0.02%
2023/07/20	0	0.00	0.2	111.50	109.50	-0.2	6,082	0.00%
2023/07/18	0	0.00	1	114.50	114.50	-1	5,972	-0.02%
2023/07/17	2.2	116.55	1	115.00	115.00	1.2	5,911	0.02%
2023/07/14	0	0.00	0.4	116.75	117.00	-0.4	5,830	-0.01%
2023/07/13	5	119.20	7	118.21	116.00	-2	5,767	-0.03%
2023/07/12	0	0.00	1	115.00	116.00	-1	5,548	-0.02%
2023/07/11	3	117.00	1	116.50	117.00	2	5,505	0.04%
2023/07/10	4	113.38	3.1	113.32	113.00	0.9	5,547	0.02%
2023/07/07	5.2	114.44	4	114.63	114.00	1.2	5,483	0.02%
2023/07/06	7.1	117.35	3	118.00	119.50	4.1	5,280	0.08%
2023/07/05	1	115.50	2	114.00	113.50	-1	5,019	-0.02%
2023/07/04	4	114.25	2.1	113.90	115.00	1.9	4,973	0.04%
2023/07/03	13	111.35	1	112.50	114.00	12	4,827	0.25%
2023/06/30	2	105.00	2.1	106.46	105.00	-0.1	4,488	0.00%
2023/06/29	7	107.07	5	105.70	106.50	2	4,411	0.05%
2023/06/28	10	101.09	10	101.35	99.60	0	3,984	0.00%
2023/06/20	0.1	96.20	0	0.00	95.70	0.1	3,649	0.00%
2023/06/09	0	0.00	1	95.40	95.40	-1	3,704	-0.03%
2023/06/07	0	0.00	2	95.00	94.80	-2	3,905	-0.05%
2023/06/02	0	0.00	2	96.35	95.60	-2	4,004	-0.05%
2023/06/01	0	0.00	1.1	96.66	95.70	-1.1	4,024	-0.03%
2023/05/31	1	95.00	0	0.00	95.50	1	3,959	0.03%
2023/05/30	1	93.00	0	0.00	92.40	1	3,811	0.03%
2023/05/29	0	92.20	1	92.20	93.30	-1	3,830	-0.03%
2023/05/26	1	90.40	0	0.00	90.60	1	3,801	0.03%
2023/05/25	0	0.00	0.1	89.10	89.20	-0.1	3,767	0.00%
2023/05/17	0	85.50	0	0.00	86.80	0	3,779	0.00%
2023/05/16	0	85.80	0	0.00	86.70	0	3,748	0.00%
2023/05/15	0.2	84.09	0	0.00	84.80	0.2	3,738	0.01%
2023/05/12	0.1	85.50	0	0.00	84.40	0.1	3,769	0.00%
2023/05/11	0	0.00	2.3	85.75	84.90	-2.3	3,728	-0.06%
2023/05/10	1.2	88.12	0	0.00	87.50	1.2	3,719	0.03%
2023/05/09	0	0.00	3	87.70	87.60	-3	3,745	-0.08%
2023/05/08	1.4	87.80	0	0.00	88.40	1.4	3,740	0.04%
2023/05/04	0	0.00	1	85.10	85.30	-1	3,803	-0.03%
2023/05/02	1	82.70	0	0.00	82.90	1	3,857	0.03%
2023/04/26	1	80.30	0	0.00	81.10	1	3,841	0.03%
2023/04/21	0	0.00	0.2	83.80	82.70	-0.2	3,827	-0.01%
2023/04/20	0.1	86.40	0	0.00	85.50	0.1	3,812	0.00%
2023/04/18	0	0.00	0	88.70	88.00	0	3,828	0.00%
2023/04/13	0	0.00	70	89.86	87.70	-70	3,788	-1.85%
2023/04/12	51	94.30	0	0.00	94.30	51	3,624	1.41%
2023/04/11	20	94.60	0	0.00	94.60	20	3,562	0.56%
2023/04/07	1	93.65	0	0.00	93.50	1	3,441	0.03%
2023/03/31	1.1	94.76	0	0.00	94.80	1.1	3,315	0.03%
2023/03/30	0	0.00	0.6	94.90	95.10	-0.6	3,279	-0.02%
2023/03/23	0	0.00	35	91.50	91.80	-35	3,240	-1.08%
2023/03/17	1	89.80	1.1	89.89	89.70	-0.1	3,292	0.00%
2023/03/16	15	89.33	0	0.00	88.10	15	3,291	0.46%
2023/03/15	20	91.55	0	0.00	91.00	20	3,298	0.61%
2023/03/10	2	92.10	6	90.27	89.10	-4	3,186	-0.13%
2023/03/07	0	0.00	0.3	89.10	89.60	-0.3	3,307	-0.01%
2023/03/06	4	87.20	0	0.00	87.20	4	3,216	0.12%
2023/02/24	0	0.00	0.1	85.40	84.30	-0.1	3,577	0.00%
2023/02/23	0	0.00	2.1	84.70	84.80	-2.1	3,636	-0.06%
2023/02/22	0.1	83.30	0	0.00	84.40	0.1	3,897	0.00%
2023/02/21	0.1	84.40	1.1	84.10	83.90	-1	4,086	-0.02%
2023/02/20	2	84.20	2	84.90	84.20	0	4,123	0.00%
2023/02/17	0.1	84.80	0	0.00	84.70	0.1	4,171	0.00%
2023/02/16	1	84.60	1	84.90	84.90	0	4,171	0.00%
2023/02/07	1	82.80	0	0.00	83.30	1	4,269	0.02%
2023/02/03	0	0.00	0.3	83.00	82.70	-0.3	4,261	-0.01%
2023/02/01	0.3	81.89	0	0.00	81.90	0.3	4,184	0.01%
2023/01/30	0	0.00	1	79.80	79.90	-1	4,147	-0.02%
2023/01/13	1	78.20	0	0.00	78.20	1	4,264	0.02%
2023/01/11	0	0.00	1	80.00	79.30	-1	4,356	-0.02%
2023/01/10	1	79.30	0	0.00	78.60	1	4,393	0.02%
2022/12/22	3	77.50	3	77.20	77.50	0	5,139	0.00%
2022/12/21	3	76.50	3	76.70	76.50	0	5,228	0.00%
2022/12/16	1	82.40	0	0.00	81.20	1	5,240	0.02%
2022/12/15	2	83.80	1	83.40	83.40	1	5,220	0.02%
2022/12/14	0	0.00	1	81.80	82.20	-1	5,163	-0.02%
2022/12/13	1	79.50	0	0.00	79.40	1	5,129	0.02%
2022/12/02	0	0.00	1	84.30	83.90	-1	5,234	-0.02%
2022/12/01	0	0.00	2	84.00	83.90	-2	5,260	-0.04%
2022/11/30	3	83.63	5	84.20	83.50	-2	5,230	-0.04%
2022/11/29	0	0.00	1	83.21	84.10	-1	5,229	-0.02%
2022/11/28	0	0.00	0	82.00	81.60	0	5,157	0.00%
2022/11/25	5	82.54	6	82.78	82.70	-1	5,168	-0.02%
2022/11/24	1	81.10	0	0.00	81.10	1	4,974	0.02%
2022/11/23	3	79.80	3	81.40	79.80	0	4,998	0.00%
2022/11/21	4	79.28	3	80.50	79.10	1	5,104	0.02%
2022/11/18	33	81.71	31	82.10	80.40	2	5,068	0.04%
2022/11/17	11	80.08	12	80.43	78.30	-1	4,928	-0.02%
2022/11/09	0	78.70	1	78.80	78.60	-1	5,299	-0.02%
2022/11/08	0	78.20	0	0.00	77.20	0	5,540	0.00%
2022/11/07	3	78.70	3	78.00	78.70	0	5,723	0.00%
2022/11/03	0	0.00	1	77.70	77.90	-1	6,235	-0.02%
2022/10/28	0.1	74.50	0	0.00	73.90	0.1	7,343	0.00%
2022/10/26	0	0.00	2	74.20	74.00	-2	7,400	-0.03%
2022/10/21	5	75.68	3	78.50	75.20	2	7,615	0.03%
2022/10/19	2.1	81.95	0	0.00	80.20	2.1	7,595	0.03%
2022/10/18	1	82.70	0	0.00	82.90	1	7,586	0.01%
2022/10/12	4	79.95	4	81.10	82.40	0	7,812	0.00%
2022/10/07	1	86.20	0	0.00	86.10	1	8,067	0.01%
2022/10/06	0	0.00	5	85.90	85.90	-5	8,315	-0.06%
2022/10/05	8	84.75	5	85.34	84.50	3	8,449	0.04%
2022/10/04	0	0.00	1	83.80	84.50	-1	8,540	-0.01%
2022/10/03	1	81.20	0	0.00	81.70	1	8,769	0.01%
2022/09/30	1	76.60	3	76.30	78.80	-2	8,946	-0.02%
2022/09/28	4	81.50	2	78.60	78.70	2	8,948	0.02%
2022/09/27	1	84.10	0	0.00	83.90	1	8,872	0.01%
2022/09/26	11	84.87	13	84.36	84.30	-2	8,862	-0.02%
2022/09/20	0	0.00	1	91.10	91.30	-1	8,865	-0.01%
2022/09/19	2	89.80	4	90.55	89.80	-2	8,966	-0.02%
2022/09/16	2	91.00	0	0.00	91.00	2	9,048	0.02%
2022/09/15	2.3	91.62	5	93.18	91.10	-2.7	9,083	-0.03%
2022/09/14	2	92.25	0	0.00	93.00	2	9,181	0.02%
2022/09/13	3.2	94.33	1	95.00	94.30	2.2	9,219	0.02%
2022/09/12	1	97.90	0.2	96.80	97.00	0.8	9,138	0.01%
2022/09/06	2.1	94.32	7	95.33	94.30	-4.9	9,197	-0.05%
2022/09/02	2	97.50	2.1	98.18	97.50	-0.1	9,017	0.00%
2022/08/31	0	0.00	3	96.90	97.30	-3	8,915	-0.03%
2022/08/30	0	0.00	0.1	93.90	97.00	-0.1	8,901	0.00%
2022/08/26	0	98.00	4	98.73	97.30	-4	8,717	-0.05%
2022/08/25	3	97.43	1	97.10	97.60	2	8,594	0.02%
2022/08/24	7.1	96.31	2	96.30	96.00	5.1	8,542	0.06%
2022/08/23	6	97.65	0	0.00	97.40	6	8,437	0.07%
2022/08/22	3	95.67	0	0.00	95.00	3	8,272	0.04%
2022/08/19	0	0.00	1	97.10	98.40	-1	8,172	-0.01%
2022/08/18	3	98.23	6	97.73	98.50	-3	8,029	-0.04%
2022/08/17	0.2	97.65	4	97.20	97.40	-3.8	7,930	-0.05%
2022/08/16	4.2	99.41	0	0.00	99.00	4.2	7,872	0.05%
2022/08/15	1	98.79	0	0.00	99.00	1	7,812	0.01%
2022/08/12	1	107.00	1	102.50	102.50	0	7,569	0.00%
2022/08/11	0	105.50	1	101.00	104.50	-1	7,378	-0.01%
2022/08/10	0	0.00	11	103.55	103.50	-11	7,075	-0.16%
2022/08/09	3	100.20	3	100.67	105.50	0	6,933	0.00%
2022/08/08	1	98.10	7	98.39	101.00	-6	6,612	-0.09%
2022/08/05	0	0.00	4	91.73	92.00	-4	6,108	-0.07%
2022/08/04	0	0.00	1	89.70	89.70	-1	6,026	-0.02%
2022/08/02	1	87.00	0	0.00	86.80	1	6,013	0.02%
2022/08/01	3	90.77	3	90.80	89.50	0	6,004	0.00%
2022/07/29	0	0.00	10	89.42	90.40	-10	5,973	-0.17%
2022/07/28	3	88.10	0	0.00	88.00	3	6,009	0.05%
2022/07/27	8	86.33	1	87.20	87.00	7	5,970	0.12%
2022/07/26	1	85.30	0	0.00	86.00	1	5,991	0.02%
2022/07/25	2	86.30	3	86.40	86.40	-1	6,077	-0.02%
2022/07/22	3	86.50	1	86.50	85.50	2	6,196	0.03%
2022/07/20	1	86.80	2	86.90	87.70	-1	6,531	-0.02%
2022/07/18	6	88.27	3	88.20	88.50	3	6,420	0.05%
2022/07/15	6	88.35	5	89.68	88.20	1	6,451	0.02%
2022/07/14	1	87.00	3	87.70	90.50	-2	6,197	-0.03%
2022/07/13	1	82.40	0	0.00	82.30	1	5,844	0.02%
2022/07/12	1	82.60	1	82.70	84.00	0	5,685	0.00%
2022/07/08	3	86.90	8	84.26	86.90	-5	5,213	-0.10%
2022/07/07	1	81.00	0	0.00	82.10	1	4,951	0.02%
2022/06/29	1	82.40	0	0.00	82.60	1	5,025	0.02%
2022/06/28	0	0.00	2	83.90	83.70	-2	5,017	-0.04%
2022/06/27	2	81.40	2	83.40	83.80	0	5,104	0.00%
2022/06/22	1	83.50	0	0.00	81.20	1	4,888	0.02%
2022/06/17	0	0.00	10	77.90	76.80	-10	4,741	-0.21%
2022/06/16	2	81.80	3	82.53	79.60	-1	4,693	-0.02%
2022/06/10	1	79.50	0	0.00	80.20	1	4,773	0.02%
2022/06/07	1	80.30	0	0.00	80.30	1	4,971	0.02%
2022/05/31	0	0.00	1	80.00	79.50	-1	4,901	-0.02%
2022/05/27	0	0.00	1	78.90	78.70	-1	4,822	-0.02%
2022/05/26	5	77.80	5	78.20	77.50	0	4,793	0.00%
2022/05/25	1	78.20	0	0.00	79.00	1	4,742	0.02%
2022/05/24	0	0.00	2	80.00	79.10	-2	4,743	-0.04%
2022/05/23	0	0.00	5	78.90	79.60	-5	4,673	-0.11%
2022/05/20	5	77.80	5	78.90	77.10	0	4,599	0.00%
2022/05/18	5	77.80	0	0.00	78.00	5	4,537	0.11%
2022/05/16	2	78.00	0	0.00	77.40	2	4,485	0.04%
2022/05/11	0	0.00	11	73.62	73.50	-11	4,412	-0.25%
2022/05/10	1	73.40	0	0.00	74.30	1	4,446	0.02%
2022/05/09	0	0.00	2	74.90	74.20	-2	4,448	-0.04%
2022/05/06	2	76.80	0	0.00	76.20	2	4,492	0.04%
2022/05/05	3	81.97	0	0.00	79.00	3	4,596	0.07%
2022/05/04	1	81.50	1	82.50	82.30	0	4,626	0.00%
2022/04/29	5	83.76	3	84.70	83.40	2	4,705	0.04%
2022/04/28	3	84.40	2	88.00	83.60	1	4,617	0.02%
2022/04/27	0	0.00	2	86.70	87.40	-2	4,487	-0.04%
2022/04/26	3	81.90	3	85.73	86.70	0	4,372	0.00%
2022/04/25	2	82.75	2	82.30	81.50	0	4,279	0.00%
2022/04/22	11	84.38	0	0.00	86.30	11	4,356	0.25%
2022/04/21	1	85.80	3	84.33	85.60	-2	4,281	-0.05%
2022/04/20	7	80.77	1	81.30	80.10	6	4,094	0.15%
2022/04/19	8	78.49	3	78.50	78.10	5	4,059	0.12%
2022/04/15	3	76.40	0	0.00	76.40	3	4,115	0.07%
2022/04/08	0	0.00	3	78.40	78.20	-3	4,523	-0.07%
2022/04/07	7	76.94	130	79.05	75.20	-123	4,871	-2.52%	大賣/鉅額交易
2022/04/06	50	81.34	20	81.00	81.00	30	4,809	0.62%
2022/04/01	60	80.84	10	81.10	81.10	50	4,744	1.05%
2022/03/31	20	79.80	0	0.00	79.10	20	4,662	0.43%
2022/03/30	0	0.00	2	79.80	80.40	-2	4,650	-0.04%
2022/03/29	0	0.00	1	80.00	78.40	-1	4,548	-0.02%
2022/03/28	1	78.70	0	0.00	78.80	1	4,492	0.02%
2022/03/25	1	79.80	1	79.40	79.30	0	4,463	0.00%
2022/03/24	4	79.13	1	79.30	77.90	3	4,421	0.07%
2022/03/23	3	77.67	6	77.95	77.80	-3	4,355	-0.07%
2022/03/22	1	76.10	1	76.80	77.90	0	4,336	0.00%
2022/03/21	2	77.45	3	77.30	76.30	-1	4,320	-0.02%
2022/03/18	4	75.68	5	76.54	76.10	-1	4,273	-0.02%
2022/03/17	2	77.65	1	77.70	76.20	1	4,236	0.02%
2022/03/16	3	76.57	0	0.00	76.10	3	4,169	0.07%
2022/03/15	2	77.65	3	78.07	78.80	-1	4,087	-0.02%
2022/03/14	6	78.10	11	77.96	79.30	-5	3,988	-0.13%
2022/03/11	8	76.30	6	75.50	75.90	2	3,855	0.05%
2022/03/08	2	70.10	3	69.83	69.70	-1	3,687	-0.03%
2022/03/01	0	0.00	1	74.40	74.50	-1	3,623	-0.03%
2022/02/15	1	74.40	0	0.00	73.60	1	3,599	0.03%
2022/02/14	1	74.50	0	0.00	74.50	1	3,561	0.03%
2022/02/10	0	0.00	1	76.50	76.50	-1	3,469	-0.03%
2022/02/09	0	0.00	3	78.43	78.60	-3	3,406	-0.09%
2022/02/08	0	0.00	2	78.35	78.80	-2	3,354	-0.06%
2022/02/07	5	77.24	6	77.38	77.50	-1	3,256	-0.03%
2022/01/26	3	77.00	4	75.40	77.00	-1	3,058	-0.03%
2022/01/25	1	76.10	0.1	75.30	74.30	0.9	2,862	0.03%
2022/01/24	1	73.40	3	74.77	75.90	-2	2,748	-0.07%
2022/01/21	1	74.70	2	73.90	73.30	-1	2,662	-0.04%
2022/01/20	1	76.20	1	75.40	75.70	0	2,605	0.00%
2022/01/19	5	75.06	6	75.15	75.50	-1	2,556	-0.04%
2022/01/18	4	74.73	6	74.58	74.80	-2	2,407	-0.08%
2022/01/17	6	73.10	5	73.32	73.50	1	2,271	0.04%
2022/01/14	3	70.53	4	70.50	70.00	-1	2,128	-0.05%
2022/01/13	4	69.13	4	69.70	69.10	0	2,076	0.00%
2022/01/12	1	69.50	2	69.50	68.50	-1	2,068	-0.05%
2022/01/11	5	69.10	22	68.96	67.80	-17	2,037	-0.83%
2022/01/10	2	71.60	2	71.55	70.20	0	1,990	0.00%
2022/01/07	23	71.37	8	71.05	71.00	15	1,928	0.78%
2022/01/06	2	68.25	0	0.00	67.40	2	1,787	0.11%
2022/01/05	1	69.60	3	70.50	69.30	-2	1,732	-0.12%
2022/01/04	1	72.40	0	0.00	70.30	1	1,674	0.06%
2022/01/03	6	72.80	9	74.97	72.60	-3	1,580	-0.19%
2021/12/30	15.1	73.84	1	75.70	75.70	14.1	1,373	1.02%
2021/12/29	0	0.00	2	70.40	70.30	-2	978	-0.20%
2021/12/23	0	0.00	1	70.10	69.70	-1	931	-0.11%
2021/12/15	0	0.00	4	69.68	69.20	-4	846	-0.47%
2021/12/08	3	68.70	3	69.00	68.70	0	786	0.00%
2021/12/07	0	0.00	1	68.60	68.30	-1	774	-0.13%
2021/11/23	0	0.00	2	68.30	67.20	-2	718	-0.28%
2021/11/22	2	69.60	2	69.55	70.20	0	704	0.00%
2021/11/16	2	69.30	1	69.00	69.20	1	660	0.15%
2021/11/08	1	68.00	0	0.00	67.50	1	616	0.16%
2021/11/04	0	0.00	2	66.50	66.70	-2	570	-0.35%
2021/11/01	0	0.00	1	64.30	65.20	-1	547	-0.18%
2021/10/25	0	0.00	1	63.00	63.50	-1	544	-0.18%
2021/10/22	1	63.00	0	0.00	62.80	1	548	0.18%
2021/10/05	1	60.00	0	0.00	60.70	1	639	0.16%
2021/09/15	4	64.90	0	0.00	64.30	4	736	0.54%
2021/09/10	0	0.00	2	67.40	67.30	-2	743	-0.27%
2021/09/08	2	66.20	0	0.00	66.00	2	745	0.27%
2021/09/06	0	0.00	1	65.10	65.10	-1	742	-0.13%
2021/08/16	1	60.70	0	0.00	61.20	1	807	0.12%
2021/08/13	1	62.00	0	0.00	61.10	1	862	0.12%
2021/08/10	1	63.80	0	0.00	63.80	1	859	0.12%
2021/07/30	1	64.80	0	0.00	64.90	1	1,016	0.10%
2021/07/29	1	66.00	0	0.00	65.70	1	1,012	0.10%
2021/07/28	1	66.00	0	0.00	66.00	1	1,021	0.10%
2021/07/16	1	67.50	150	66.99	67.60	-149	1,163	-12.80%	大賣/鉅額交易
2021/07/15	150.1	69.39	0	0.00	69.20	150.1	1,167	12.86%	大買/鉅額交易
2021/07/14	2	70.10	0	0.00	70.00	2	1,162	0.17%
2021/06/29	0	0.00	1	68.40	68.50	-1	1,520	-0.07%
2021/06/17	1	66.00	0	0.00	65.90	1	1,776	0.06%
2021/05/17	1	60.00	20	62.00	59.80	-19	2,104	-0.90%
2021/05/13	5	60.30	0	0.00	61.60	5	2,065	0.24%
2021/05/12	1	61.60	2	61.00	63.30	-1	2,041	-0.05%
2021/05/11	5	67.40	0	0.00	66.70	5	1,998	0.25%
2021/05/06	5	69.80	0	0.00	69.90	5	1,971	0.25%
2021/05/04	2	69.00	0	0.00	69.40	2	1,976	0.10%
2021/05/03	0	0.00	2	72.20	71.80	-2	1,944	-0.10%
2021/04/22	5	74.60	0	0.00	73.30	5	1,981	0.25%
2021/04/21	0	0.00	1	75.10	75.10	-1	1,962	-0.05%
2021/04/14	1	74.80	0	0.00	75.00	1	2,001	0.05%
2021/04/13	1	77.20	4	77.35	75.80	-3	1,997	-0.15%
2021/04/12	15	76.93	0	0.00	76.50	15	1,975	0.76%
2021/04/08	0	0.00	1	77.00	76.50	-1	1,897	-0.05%
2021/04/06	0	0.00	8	75.70	75.70	-8	1,799	-0.44%
2021/03/29	0	0.00	1	72.90	73.00	-1	1,583	-0.06%
2021/03/26	4	73.37	3	73.90	73.20	1	1,574	0.06%
2021/03/25	3	74.10	1	74.30	73.40	2	1,559	0.13%
2021/03/23	2	73.70	0	0.00	72.90	2	1,470	0.14%
2021/03/22	2	73.05	0	0.00	73.20	2	1,451	0.14%
2021/03/19	3	73.80	0	0.00	73.70	3	1,428	0.21%
2021/03/17	1	71.80	0	0.00	71.70	1	1,267	0.08%
2021/03/10	0	0.00	1	71.80	71.00	-1	1,391	-0.07%
2021/03/09	1	70.50	0	0.00	71.30	1	1,391	0.07%
2021/03/05	2	70.30	0	0.00	70.20	2	1,367	0.15%
2021/03/02	5	72.70	0	0.00	72.20	5	1,446	0.35%
2021/02/18	1	73.20	0	0.00	73.70	1	1,473	0.07%
2021/01/26	0	0.00	2	74.00	74.00	-2	1,495	-0.13%
2021/01/25	0	0.00	1	72.90	73.90	-1	1,485	-0.07%
2021/01/22	0	0.00	4	71.50	73.60	-4	1,472	-0.27%
2021/01/21	0	0.00	4	72.20	71.20	-4	1,455	-0.27%
2021/01/18	2	74.10	0	0.00	74.20	2	1,392	0.14%
2021/01/14	1	76.70	0	0.00	76.90	1	1,356	0.07%
2021/01/07	3	80.00	0	0.00	80.00	3	1,263	0.24%
2021/01/04	5	78.80	0	0.00	78.90	5	1,151	0.43%
2020/12/22	0	0.00	1	77.00	77.00	-1	1,131	-0.09%
2020/12/11	2	80.50	0	0.00	81.40	2	1,123	0.18%
2020/12/10	1	80.60	1	82.80	81.70	0	1,097	0.00%
2020/12/09	0	0.00	6	80.07	81.00	-6	1,020	-0.59%
2020/12/08	0	0.00	1	79.60	79.00	-1	943	-0.11%
2020/12/07	1	78.60	0	0.00	78.60	1	938	0.11%
2020/11/27	1	79.80	0	0.00	79.60	1	894	0.11%
2020/11/26	5	80.20	0	0.00	80.50	5	838	0.60%
2020/11/24	0	0.00	6	78.60	78.60	-6	759	-0.79%
2020/11/23	0	0.00	6	77.40	77.90	-6	741	-0.81%
2020/11/20	2	75.30	0	0.00	75.30	2	711	0.28%
2020/11/19	2	75.80	0	0.00	75.60	2	729	0.27%
2020/11/09	1	75.40	1	75.80	75.80	0	761	0.00%
2020/10/15	0	0.00	3	74.47	74.50	-3	1,155	-0.26%
2020/10/13	0	0.00	1	73.00	73.00	-1	1,204	-0.08%
2020/09/24	2	73.60	0	0.00	73.90	2	1,683	0.12%
2020/09/23	1	74.10	0	0.00	73.50	1	1,683	0.06%
2020/09/09	4	74.80	0	0.00	75.10	4	2,018	0.20%
2020/09/04	0	0.00	5	77.60	77.70	-5	2,036	-0.25%
2020/08/31	1	78.00	0	0.00	77.80	1	2,178	0.05%
2020/08/28	1	79.00	0	0.00	79.00	1	2,179	0.05%
2020/08/21	0	0.00	1	76.40	76.90	-1	2,136	-0.05%
2020/08/20	6	74.50	0	0.00	74.70	6	2,119	0.28%
2020/07/28	2	78.70	0	0.00	78.60	2	2,032	0.10%
2020/07/24	0	0.00	3	85.50	83.00	-3	1,986	-0.15%
2020/07/23	1	83.50	2	84.55	84.50	-1	1,950	-0.05%
2020/07/17	0	0.00	6	81.40	81.70	-6	1,861	-0.32%
2020/07/16	3	80.40	0	0.00	80.50	3	1,856	0.16%
2020/07/09	11	83.35	160	85.42	83.30	-149	1,772	-8.40%	大賣/鉅額交易
2020/07/08	160	85.75	0	0.00	86.20	160	1,684	9.50%	大買/鉅額交易
2020/07/07	1	85.00	0	0.00	84.90	1	1,604	0.06%
2020/07/06	6	83.93	0	0.00	83.60	6	1,511	0.40%
2020/07/03	0	0.00	1	81.60	81.90	-1	1,478	-0.07%
2020/07/01	0	0.00	3	79.73	80.00	-3	1,439	-0.21%
2020/06/30	2	78.10	0	0.00	78.10	2	1,421	0.14%
2020/06/22	1	78.30	4	79.58	78.50	-3	1,347	-0.22%
2020/06/18	0	0.00	3	75.40	77.70	-3	1,210	-0.25%
2020/06/17	5	75.30	0	0.00	75.40	5	1,185	0.42%
2020/06/11	1	76.50	2	76.00	75.60	-1	1,280	-0.08%
2020/06/09	1	77.50	1	77.40	77.40	0	1,299	0.00%
2020/06/08	0	0.00	1	76.80	76.70	-1	1,301	-0.08%
2020/06/05	1	76.10	7	76.09	76.00	-6	1,281	-0.47%
2020/06/04	1	74.10	1	74.90	74.00	0	1,230	0.00%
2020/05/26	1	74.10	1	73.20	73.20	0	1,324	0.00%
2020/05/21	5	72.60	0	0.00	72.60	5	1,333	0.38%
2020/05/19	3	72.80	2	72.30	72.00	1	1,351	0.07%
2020/05/12	3	73.00	0	0.00	72.00	3	1,385	0.22%
2020/05/11	0	0.00	1	73.40	73.30	-1	1,378	-0.07%
2020/05/06	1	73.90	0	0.00	73.00	1	1,378	0.07%
2020/05/05	6	75.08	2	76.65	73.80	4	1,369	0.29%
2020/04/29	1	74.50	0	0.00	74.50	1	1,288	0.08%
2020/04/28	1	73.90	0	0.00	74.20	1	1,295	0.08%
2020/04/27	0	0.00	2	73.00	73.10	-2	1,319	-0.15%
2020/04/21	0	0.00	3	68.90	69.00	-3	1,328	-0.23%
2020/04/09	0	0.00	3	68.00	67.70	-3	1,325	-0.23%
2020/04/06	3	64.60	0	0.00	64.90	3	1,319	0.23%
2020/03/17	0	0.00	10	60.50	61.30	-10	1,206	-0.83%
2020/03/16	0	0.00	1	62.90	62.20	-1	1,177	-0.08%
2020/03/12	1	68.00	0	0.00	66.90	1	1,139	0.09%
2020/03/11	0	0.00	1	72.90	72.30	-1	1,115	-0.09%
2020/03/09	10	70.50	0	0.00	70.50	10	1,099	0.91%
2020/03/05	1	72.50	1	72.70	72.70	0	1,076	0.00%
2020/03/02	1	71.30	0	0.00	71.30	1	1,051	0.10%
2020/02/26	1	74.70	0	0.00	75.30	1	1,038	0.10%
2020/02/24	0	0.00	2	77.10	77.20	-2	1,019	-0.20%
2020/02/21	0	0.00	5	77.30	77.00	-5	1,017	-0.49%
2020/02/20	0	0.00	1	77.60	77.10	-1	1,025	-0.10%
2020/02/13	1	74.80	1	75.50	75.70	0	1,037	0.00%
2020/02/06	1	74.80	0	0.00	74.90	1	1,091	0.09%
2020/02/05	3	74.40	0	0.00	74.00	3	1,088	0.28%
2020/02/04	0	0.00	1	73.70	73.50	-1	1,097	-0.09%
2020/01/30	0	0.00	3	73.10	73.30	-3	1,125	-0.27%
2020/01/20	1	78.00	1	78.20	78.20	0	1,095	0.00%
2020/01/17	1	77.40	2	77.95	77.50	-1	1,100	-0.09%
2020/01/13	0	0.00	1	76.30	76.30	-1	1,241	-0.08%
2020/01/07	1	74.50	0	0.00	74.40	1	1,333	0.08%
2020/01/06	0	0.00	1	76.00	75.60	-1	1,364	-0.07%
2019/12/30	1	77.50	1	77.70	77.70	0	1,549	0.00%
2019/12/26	0	0.00	3	76.60	76.40	-3	1,567	-0.19%
2019/12/23	1	76.60	0	0.00	76.50	1	1,715	0.06%
2019/12/19	2	76.50	0	0.00	76.20	2	1,724	0.12%
2019/12/13	0	0.00	1	76.80	76.70	-1	1,788	-0.06%
2019/12/12	1	76.30	1	75.30	75.30	0	1,775	0.00%
2019/12/11	1	75.50	1	75.40	75.40	0	1,775	0.00%
2019/12/09	6	75.40	0	0.00	74.00	6	1,795	0.33%
2019/12/03	1	74.90	0	0.00	75.10	1	2,026	0.05%
2019/11/28	1	77.20	0	0.00	76.80	1	2,128	0.05%
2019/11/19	4	77.70	0	0.00	78.00	4	2,708	0.15%
2019/11/07	1	78.00	0	0.00	77.90	1	3,381	0.03%
2019/11/05	0	0.00	2	80.40	79.70	-2	3,495	-0.06%
2019/10/24	2	81.50	0	0.00	82.10	2	3,957	0.05%
2019/10/23	7	83.80	1	83.50	81.90	6	4,055	0.15%
2019/10/14	3	83.50	0	0.00	82.80	3	4,050	0.07%
2019/10/09	0	0.00	6	82.25	82.50	-6	4,013	-0.15%
2019/10/04	1	80.50	1	80.70	80.70	0	3,879	0.00%
2019/09/26	1	81.10	1	81.20	80.40	0	3,849	0.00%
2019/09/25	0	0.00	1	79.40	78.90	-1	3,789	-0.03%
2019/09/19	0	0.00	3	78.07	78.20	-3	3,798	-0.08%
2019/09/18	2	77.20	0	0.00	77.50	2	3,812	0.05%
2019/09/17	0	0.00	1	78.90	78.20	-1	3,760	-0.03%
2019/09/12	1	79.00	1	78.50	78.10	0	3,771	0.00%
2019/09/11	0	0.00	1	78.80	78.60	-1	3,764	-0.03%
2019/09/10	0	0.00	2	78.05	78.10	-2	3,744	-0.05%
2019/09/09	10	77.94	0	0.00	77.20	10	3,704	0.27%
2019/09/06	1	83.10	1	81.90	81.80	0	3,547	0.00%
2019/09/05	1	82.10	2	81.35	82.50	-1	3,530	-0.03%
2019/09/04	3	81.70	8	81.20	81.70	-5	3,491	-0.14%
2019/09/03	2	80.95	0	0.00	80.90	2	3,464	0.06%
2019/09/02	2	81.60	2	82.20	82.00	0	3,435	0.00%
2019/08/30	1	82.10	0	0.00	82.50	1	3,402	0.03%
2019/08/29	1	83.50	1	82.80	82.80	0	3,356	0.00%
2019/08/28	1	83.60	3	84.00	84.00	-2	3,290	-0.06%
2019/08/27	8	83.19	3	83.00	83.00	5	3,165	0.16%
2019/08/22	1	82.20	2	82.50	82.20	-1	2,873	-0.03%
2019/08/20	1	83.60	1	83.20	82.50	0	2,791	0.00%
2019/08/19	2	83.35	0	0.00	81.90	2	2,666	0.08%
2019/08/16	6	82.87	12	82.02	81.00	-6	2,600	-0.23%
2019/08/15	4	80.80	3	81.30	81.50	1	2,487	0.04%
2019/08/14	20	79.90	23	80.69	80.80	-3	2,360	-0.13%
2019/08/12	1	77.60	1	76.30	76.30	0	2,136	0.00%
2019/08/07	2	76.30	2	77.15	76.40	0	2,055	0.00%
2019/08/06	0	0.00	3	72.00	75.10	-3	1,980	-0.15%
2019/08/05	8	73.93	0	0.00	73.50	8	1,965	0.41%
2019/07/30	0	0.00	8	74.51	74.00	-8	1,890	-0.42%
2019/07/29	2	75.65	1	75.70	75.30	1	1,848	0.05%
2019/07/26	7	76.56	17	76.87	77.10	-10	1,759	-0.57%
2019/07/25	1	72.30	2	73.40	73.30	-1	1,565	-0.06%
2019/07/24	1	71.40	1	71.00	71.10	0	1,482	0.00%
2019/07/23	3	71.90	7	70.40	69.90	-4	1,466	-0.27%
2019/07/22	4	69.90	3	70.23	70.50	1	1,474	0.07%
2019/07/18	0	0.00	1	67.30	67.40	-1	1,452	-0.07%
2019/07/12	1	68.70	2	68.70	68.70	-1	1,829	-0.05%
2019/07/09	1	67.70	1	67.70	67.70	0	1,855	0.00%
2019/07/08	3	67.17	0	0.00	68.00	3	1,864	0.16%
2019/07/04	0	0.00	50	65.81	66.00	-50	1,866	-2.68%
2019/07/03	50	67.92	0	0.00	67.60	50	1,875	2.67%
2019/06/21	3	68.80	0	0.00	67.00	3	2,045	0.15%
2019/06/18	0	0.00	1	67.30	67.40	-1	2,104	-0.05%
2019/06/06	0	0.00	1	66.10	65.80	-1	2,379	-0.04%
2019/06/05	1	65.60	0	0.00	65.60	1	2,412	0.04%
2019/05/31	0	0.00	10	65.60	65.80	-10	2,761	-0.36%
2019/05/22	10	65.00	0	0.00	64.70	10	3,304	0.30%
2019/05/21	0	0.00	3	64.10	64.70	-3	3,327	-0.09%
2019/05/17	2	64.00	1	63.30	63.20	1	3,347	0.03%
2019/05/16	0	0.00	3	65.30	65.00	-3	3,429	-0.09%
2019/05/13	0	0.00	2	65.50	64.80	-2	3,519	-0.06%
2019/05/09	4	64.68	0	0.00	64.00	4	3,514	0.11%
2019/05/08	2	66.05	5	66.90	66.70	-3	3,481	-0.09%
2019/05/06	3	67.23	0	0.00	67.10	3	3,522	0.09%
2019/05/03	0	0.00	1	68.50	69.30	-1	3,502	-0.03%
2019/05/02	1	68.30	0	0.00	68.50	1	3,502	0.03%
2019/04/30	1	68.00	0	0.00	68.00	1	3,519	0.03%
2019/04/26	7	69.49	5	71.22	69.10	2	3,501	0.06%
2019/04/25	0	0.00	1	71.30	71.30	-1	3,459	-0.03%
2019/04/24	2	71.55	0	0.00	71.30	2	3,510	0.06%
2019/04/23	4	71.33	0	0.00	70.80	4	3,497	0.11%
2019/04/22	6	70.98	5	71.22	72.50	1	3,430	0.03%
2019/04/16	0	0.00	3	67.40	68.40	-3	3,299	-0.09%
2019/04/09	0	0.00	1	68.40	68.20	-1	3,479	-0.03%
2019/04/03	0	0.00	18	67.70	67.70	-18	3,528	-0.51%
2019/04/02	34	69.83	15	68.20	68.20	19	3,545	0.54%
2019/04/01	0	0.00	1	69.00	68.90	-1	3,597	-0.03%
2019/03/29	1	67.60	0	0.00	67.50	1	3,561	0.03%
2019/03/27	0	0.00	3	67.93	68.60	-3	3,630	-0.08%
2019/03/22	0	0.00	1	68.10	67.60	-1	3,700	-0.03%
2019/03/19	10	69.00	4	70.00	68.90	6	3,916	0.15%
2019/03/18	2	69.10	4	68.83	68.60	-2	3,907	-0.05%
2019/03/14	3	66.70	0	0.00	66.30	3	4,001	0.07%
2019/03/13	0	0.00	1	66.20	65.90	-1	4,055	-0.02%
2019/03/12	2	65.90	1	66.90	65.90	1	4,097	0.02%
2019/03/11	1	65.80	0	0.00	65.90	1	4,218	0.02%
2019/03/08	2	66.00	3	65.80	65.90	-1	4,260	-0.02%
2019/03/07	5	67.80	4	67.33	66.80	1	4,273	0.02%
2019/03/06	32	69.97	31	70.59	69.60	1	4,231	0.02%
2019/03/05	3	68.07	3	68.73	67.90	0	4,114	0.00%
2019/03/04	6	67.95	10	68.30	69.20	-4	4,093	-0.10%
2019/02/27	1	65.60	1	64.90	65.50	0	4,055	0.00%
2019/02/25	1	63.60	1	63.90	63.00	0	4,274	0.00%
2019/02/15	3	62.00	0	0.00	61.40	3	4,670	0.06%
2019/02/14	1	63.80	0	0.00	63.50	1	4,587	0.02%
2019/02/13	2	65.20	1	66.40	65.00	1	4,557	0.02%
2019/02/12	0	0.00	1	65.70	65.20	-1	4,536	-0.02%
2019/02/11	0	0.00	4	64.30	64.30	-4	4,502	-0.09%
2019/01/30	0	0.00	15	63.95	63.60	-15	4,487	-0.33%
2019/01/29	0	0.00	10	64.10	64.10	-10	4,451	-0.22%
2019/01/28	54	64.98	26	64.52	64.50	28	4,444	0.63%
2019/01/25	2	64.50	2	63.90	64.20	0	4,412	0.00%
2019/01/18	1	63.60	0	0.00	63.80	1	4,342	0.02%
2019/01/17	3	65.50	0	0.00	64.30	3	4,313	0.07%
2019/01/16	3	66.23	6	65.83	65.80	-3	4,275	-0.07%
2019/01/15	2	65.50	0	0.00	64.50	2	4,208	0.05%
2019/01/14	1	63.20	0	0.00	63.70	1	4,180	0.02%
2019/01/09	2	64.90	0	0.00	64.80	2	4,120	0.05%
2019/01/08	1	66.20	1	67.10	66.20	0	4,089	0.00%
2019/01/07	0	0.00	1	67.80	66.30	-1	4,018	-0.02%
2019/01/04	0	0.00	1	66.20	66.20	-1	3,965	-0.03%
2019/01/03	0	0.00	9	65.76	65.40	-9	3,911	-0.23%
2019/01/02	20	66.60	13	65.95	64.90	7	3,870	0.18%
2018/12/27	1	64.70	3	64.57	63.70	-2	3,803	-0.05%
2018/12/26	3	62.10	0	0.00	61.70	3	3,736	0.08%
2018/12/24	0	0.00	3	64.90	65.50	-3	3,668	-0.08%
2018/12/21	1	61.60	1	62.50	61.60	0	3,564	0.00%
2018/12/20	1	60.20	2	62.00	61.20	-1	3,520	-0.03%
2018/12/18	4	63.70	0	0.00	63.20	4	3,445	0.12%
2018/12/17	1	66.10	0	0.00	65.70	1	3,398	0.03%
2018/12/14	1	67.20	0	0.00	67.80	1	3,354	0.03%
2018/12/13	25	67.05	30	67.94	68.20	-5	3,305	-0.15%
2018/12/12	1	65.20	0	0.00	65.10	1	3,106	0.03%
2018/12/11	0	0.00	10	65.69	65.20	-10	3,059	-0.33%
2018/12/10	0	0.00	2	65.25	65.00	-2	2,973	-0.07%
2018/12/07	5	62.98	3	63.87	64.60	2	2,895	0.07%
2018/12/06	5	62.34	2	62.45	60.50	3	2,820	0.11%
2018/12/05	1	64.60	1	64.20	64.50	0	2,756	0.00%
2018/12/04	20	65.85	33	66.45	65.00	-13	2,709	-0.48%
2018/12/03	16	63.93	4	63.90	63.60	12	2,567	0.47%
2018/11/30	0	0.00	1	64.90	62.60	-1	2,493	-0.04%
2018/11/29	1	63.00	1	63.50	62.50	0	2,426	0.00%
2018/11/28	5	63.70	8	64.40	63.00	-3	2,375	-0.13%
2018/11/27	13	63.45	6	63.40	63.10	7	2,317	0.30%
2018/11/26	6	62.98	12	63.49	64.00	-6	2,242	-0.27%
2018/11/23	1	60.00	5	64.00	60.20	-4	2,078	-0.19%
2018/11/22	19	63.26	4	66.85	62.40	15	1,911	0.78%
2018/11/21	8	62.90	12	64.76	63.60	-4	1,669	-0.24%
2018/11/20	21	58.59	23	59.34	60.50	-2	1,347	-0.15%
2018/11/14	2	52.70	2	52.30	52.20	0	1,199	0.00%
2018/11/12	0	0.00	1	53.80	53.90	-1	1,269	-0.08%
2018/11/09	3	53.00	3	52.90	52.90	0	1,273	0.00%
2018/11/02	1	50.40	3	50.80	51.00	-2	1,490	-0.13%
2018/11/01	1	50.10	0	0.00	50.20	1	1,492	0.07%
2018/10/24	0	0.00	1	50.50	49.70	-1	1,477	-0.07%
2018/10/23	1	48.50	1	49.50	49.00	0	1,475	0.00%
2018/10/18	1	46.90	0	0.00	47.20	1	1,451	0.07%
2018/10/11	1	45.00	0	0.00	43.05	1	1,409	0.07%
2018/09/25	1	51.30	0	0.00	50.70	1	1,390	0.07%
2018/09/19	1	51.40	0	0.00	50.50	1	1,362	0.07%
2018/09/17	1	51.70	0	0.00	52.30	1	1,342	0.07%
2018/09/14	0	0.00	2	52.10	52.00	-2	1,336	-0.15%
2018/09/13	1	51.90	0	0.00	51.20	1	1,328	0.08%
2018/09/10	2	49.00	0	0.00	49.00	2	1,295	0.15%
2018/08/24	1	53.50	2	53.50	53.50	-1	1,539	-0.06%
2018/08/16	1	52.20	0	0.00	52.20	1	1,542	0.06%
2018/08/15	1	52.40	0	0.00	54.00	1	1,520	0.07%
2018/08/14	4	54.00	0	0.00	54.20	4	1,494	0.27%
2018/08/02	1	67.40	0	0.00	67.30	1	1,422	0.07%
2018/08/01	2	67.80	0	0.00	67.60	2	1,469	0.14%
2018/07/24	0	0.00	1	67.60	68.50	-1	1,484	-0.07%
2018/07/09	1	64.50	0	0.00	64.60	1	1,465	0.07%
2018/07/05	0	0.00	70	66.57	64.80	-70	1,421	-4.92%
2018/07/04	70	70.20	0	0.00	70.00	70	1,413	4.95%
2018/06/28	1	69.70	0	0.00	69.50	1	1,432	0.07%
2018/06/26	1	69.60	0	0.00	69.70	1	1,435	0.07%
2018/06/20	1	69.80	0	0.00	69.80	1	1,445	0.07%
2018/06/19	0	0.00	2	72.00	70.40	-2	1,439	-0.14%
2018/06/15	1	71.00	0	0.00	71.00	1	1,428	0.07%
2018/06/14	1	72.00	0	0.00	71.30	1	1,413	0.07%
2018/06/12	1	73.10	0	0.00	73.60	1	1,417	0.07%
2018/06/08	0	0.00	5	73.90	73.70	-5	1,441	-0.35%
2018/06/06	1	74.70	2	74.50	73.70	-1	1,404	-0.07%
2018/06/05	1	74.70	1	73.60	73.90	0	1,375	0.00%
2018/06/04	1	72.30	0	0.00	72.00	1	1,265	0.08%
2018/05/31	1	69.50	0	0.00	69.20	1	1,212	0.08%
2018/05/30	2	70.00	1	69.70	69.80	1	1,190	0.08%
2018/05/28	1	71.30	0	0.00	72.70	1	1,165	0.09%
2018/05/24	7	69.73	0	0.00	69.50	7	1,100	0.64%
2018/05/15	1	70.00	1	71.00	69.90	0	1,058	0.00%
2018/05/08	1	73.90	0	0.00	74.10	1	970	0.10%
2018/04/27	2	79.20	0	0.00	78.30	2	972	0.21%
2018/04/24	1	81.00	0	0.00	80.90	1	1,004	0.10%
2018/04/16	0	0.00	1	82.10	82.10	-1	1,074	-0.09%
2018/04/09	0	0.00	1	84.90	83.10	-1	1,345	-0.07%
2018/03/31	0	0.00	1	81.80	82.10	-1	1,335	-0.07%
2018/03/27	2	79.35	0	0.00	79.40	2	1,366	0.15%
2018/03/19	0	0.00	1	81.00	81.10	-1	1,602	-0.06%
2018/03/13	2	81.80	2	82.10	81.70	0	1,544	0.00%
2018/01/24	0	0.00	1	83.50	83.70	-1	1,634	-0.06%
2018/01/19	0	0.00	4	84.00	84.10	-4	1,643	-0.24%
2018/01/16	1	84.10	0	0.00	84.10	1	1,653	0.06%
2018/01/15	5	83.90	0	0.00	84.10	5	1,640	0.30%
2018/01/11	1	84.30	0	0.00	84.30	1	1,647	0.06%
2018/01/09	1	86.50	0	0.00	85.10	1	1,671	0.06%
2018/01/08	3	87.43	1	87.70	86.00	2	1,726	0.12%
2018/01/05	1	88.80	1	87.60	87.70	0	1,715	0.00%
2018/01/04	1	88.90	1	89.00	89.00	0	1,656	0.00%
2018/01/02	0	0.00	2	84.50	85.30	-2	1,578	-0.13%