旭富 (4119)-群益金鼎券商分點個股進出

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

旭富

(4119)

可現股當沖

股價
86.5
漲跌
--
漲幅
0.00%
成交量
56張
產業
上市生技醫療類股▲1.66%
355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

旭富 (4119)籌碼相關－群益金鼎券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎券商分點個股進出
群益金鼎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
2024/09/06	2	86.40	2	86.50	86.50	0	159	0.00%
2024/09/05	1	86.50	1	87.70	86.50	0	160	0.00%
2024/09/04	1	86.60	0	0.00	87.00	1	165	0.60%
2024/08/19	1	89.00	0	0.00	89.00	1	184	0.54%
2024/08/13	2	89.45	2	89.80	89.50	0	198	0.00%
2024/08/07	0	0.00	1	90.60	90.50	-1	210	-0.48%
2024/08/05	1	88.00	0	0.00	86.60	1	214	0.47%
2024/07/26	1	91.10	1	91.10	91.50	0	201	0.00%
2024/07/23	1	91.40	0	0.00	91.50	1	201	0.50%
2024/07/18	0	0.00	1	92.40	92.70	-1	199	-0.50%
2024/07/15	0	0.00	1.7	92.26	92.80	-1.7	202	-0.84%
2024/07/09	1	91.60	0	0.00	91.80	1	205	0.49%
2024/07/04	1	91.30	0	0.00	91.20	1	205	0.49%
2024/07/02	1	90.70	0	0.00	91.20	1	206	0.48%
2024/06/28	0	0.00	16	90.27	90.40	-16	205	-7.77%
2024/06/19	1	90.20	0	0.00	90.20	1	205	0.49%
2024/06/05	1	92.60	1	93.20	92.90	0	220	0.00%
2024/05/30	1	92.10	1	92.50	92.50	0	230	0.00%
2024/05/28	2	92.70	0	0.00	92.50	2	235	0.85%
2024/05/24	1	91.60	0	0.00	91.90	1	233	0.43%
2024/05/20	1	92.50	0	0.00	93.40	1	233	0.43%
2024/05/10	0	0.00	20	90.60	90.90	-20	240	-8.33%
2024/03/27	6	87.13	0	0.00	87.50	6	259	2.31%
2024/03/26	3	87.30	0	0.00	87.20	3	260	1.15%
2024/03/25	0	88.07	0	0.00	87.60	0	261	0.00%
2024/03/20	10	87.60	0	0.00	87.60	10	278	3.59%
2024/03/19	0	0.00	1	88.40	87.90	-1	280	-0.36%
2024/03/18	1	87.10	0	0.00	86.90	1	284	0.35%
2024/03/15	2	87.45	0	0.00	87.40	2	285	0.70%
2024/03/13	10	87.85	0	0.00	87.90	10	285	3.51%
2024/03/11	2	89.00	0	0.00	89.10	2	275	0.73%
2024/03/01	1	91.50	0	0.00	91.40	1	274	0.36%
2024/02/26	1	92.00	0	0.00	92.10	1	283	0.35%
2024/02/22	0	0.00	4	91.70	91.30	-4	283	-1.41%
2024/02/20	2	91.15	0	0.00	91.00	2	284	0.70%
2024/02/02	2	90.50	0.1	91.10	90.80	2	290	0.67%
2024/01/31	0.2	95.00	0	0.00	95.10	0.2	290	0.05%
2024/01/24	0.1	95.80	0	0.00	95.60	0.1	298	0.04%
2024/01/05	0	0.00	2	100.00	100.00	-2	317	-0.63%
2024/01/02	0.1	97.90	0	0.00	98.30	0.1	315	0.03%
2023/12/18	0	0.00	1	97.50	97.50	-1	302	-0.33%
2023/12/04	1	93.00	0	0.00	93.00	1	278	0.36%
2023/11/22	0	0.00	10	89.50	89.70	-10	250	-3.99%
2023/11/20	0	0.00	10	89.23	89.20	-10	251	-3.98%
2023/11/17	4	87.70	2	88.00	88.10	2	249	0.80%
2023/11/14	0	0.00	1.8	87.46	86.70	-1.8	243	-0.72%
2023/11/10	0.2	89.60	0	0.00	89.20	0.2	226	0.09%
2023/11/09	10.1	89.00	1	89.50	89.00	9.1	223	4.08%
2023/11/08	0.2	90.60	0	0.00	90.20	0.2	209	0.10%
2023/11/07	0	0.00	10	90.73	90.40	-10	205	-4.86%
2023/11/06	0.1	89.70	0	0.00	90.30	0.1	205	0.05%
2023/11/02	0	0.00	42	90.00	89.70	-42	202	-20.69%
2023/10/25	10	91.00	0	0.00	90.90	10	198	5.04%
2023/10/24	0	0.00	50	91.42	91.70	-50	206	-24.24%
2023/10/20	10	89.20	0	0.00	89.00	10	215	4.65%
2023/10/18	2	91.25	0	0.00	90.10	2	222	0.90%
2023/10/17	1	93.00	0	0.00	92.10	1	221	0.45%
2023/10/16	3	95.00	0	0.00	93.80	3	219	1.37%
2023/10/13	1	96.00	15	96.50	95.80	-14	219	-6.37%
2023/10/12	0.1	98.40	0	0.00	98.70	0.1	218	0.05%
2023/10/11	10.9	98.98	0	0.00	97.30	10.9	221	4.89%
2023/10/06	1	99.65	3	100.00	98.90	-2	223	-0.90%
2023/10/05	4.2	97.75	0	0.00	98.00	4.2	228	1.81%
2023/09/27	0.1	95.60	0	0.00	95.50	0.1	270	0.04%
2023/09/25	1	95.50	0	0.00	95.60	1	277	0.36%
2023/09/20	1	95.00	0	0.00	95.20	1	277	0.36%
2023/09/13	1	96.90	0	0.00	96.60	1	293	0.34%
2023/09/06	0.1	100.50	0	0.00	100.00	0.1	296	0.03%
2023/09/04	0.1	99.80	0	0.00	99.60	0.1	298	0.03%
2023/09/01	0.1	100.00	0	0.00	99.90	0.1	301	0.03%
2023/08/31	1	99.50	0	0.00	99.50	1	301	0.33%
2023/08/25	0.1	101.50	0	0.00	101.50	0.1	304	0.03%
2023/08/16	0.1	101.50	0	0.00	101.00	0.1	324	0.04%
2023/08/14	2	100.00	0	0.00	100.00	2	334	0.60%
2023/08/09	0.1	103.50	0	0.00	104.50	0.1	370	0.03%
2023/08/02	1	102.00	0	0.00	102.50	1	392	0.25%
2023/07/27	5	104.30	0	0.00	105.00	5	405	1.23%
2023/07/20	0.1	112.50	0	0.00	112.00	0.1	411	0.02%
2023/07/13	0.1	107.00	0	0.00	106.50	0.1	456	0.03%
2023/07/10	2	109.00	0	0.00	108.50	2	470	0.43%
2023/07/06	2	117.00	0	0.00	117.50	2	460	0.43%
2023/07/05	11	117.23	0	0.00	117.00	11	464	2.37%
2023/07/04	1.1	117.54	0.1	118.00	117.50	1	469	0.21%
2023/07/03	0	0.00	0.1	119.25	119.50	-0.1	483	-0.02%
2023/06/30	0.1	119.13	0	0.00	118.50	0.1	488	0.02%
2023/06/27	0	0.00	17	117.00	117.50	-17	529	-3.21%
2023/06/26	2	116.01	0	0.00	116.00	2	531	0.38%
2023/06/20	0.1	120.00	0	0.00	117.00	0.1	537	0.02%
2023/06/06	0.1	116.50	0	0.00	116.50	0.1	735	0.01%
2023/06/02	0.1	117.00	0	0.00	116.00	0.1	753	0.01%
2023/05/26	0.1	113.50	0	0.00	113.00	0.1	801	0.01%
2023/05/19	2.1	117.93	1	118.00	115.50	1.1	896	0.12%
2023/05/11	0.1	124.50	0	0.00	124.50	0.1	870	0.01%
2023/05/05	0	129.00	0	0.00	128.50	0	866	0.00%
2023/05/02	0.1	125.50	0	0.00	125.50	0.1	854	0.01%
2023/04/27	3	122.50	0	0.00	122.50	3	857	0.35%
2023/04/26	0.1	123.50	0	0.00	123.50	0.1	859	0.01%
2023/04/25	0	0.00	1	131.00	127.00	-1	844	-0.12%
2023/04/20	0.1	128.00	0	0.00	126.00	0.1	818	0.01%
2023/04/14	0	0.00	1	128.00	128.50	-1	769	-0.13%
2023/04/11	0	0.00	6	124.17	124.00	-6	749	-0.80%
2023/04/07	0.1	122.50	0	0.00	123.00	0.1	732	0.01%
2023/04/06	5	122.50	0	0.00	121.50	5	744	0.67%
2023/03/31	0	0.00	10	118.05	118.50	-10	730	-1.37%
2023/03/29	1	119.00	0.1	117.94	118.50	0.9	704	0.13%
2023/03/28	0.1	115.00	0.1	116.81	116.50	0	701	0.00%
2023/03/27	0.1	116.65	8	117.00	116.00	-7.9	697	-1.13%
2023/03/24	0.1	114.50	0	0.00	114.00	0.1	692	0.01%
2023/03/21	0	0.00	0.2	112.50	113.00	-0.2	738	-0.03%
2023/03/20	0.2	112.00	0.1	112.50	111.50	0.1	741	0.01%
2023/03/17	0.1	113.00	0.4	113.71	112.00	-0.3	739	-0.03%
2023/03/16	0.4	113.00	0.2	113.00	112.00	0.2	731	0.02%
2023/03/15	2.2	117.28	2	117.50	117.50	0.2	707	0.03%
2023/03/14	4	114.13	5	114.70	111.00	-1	663	-0.15%
2023/03/13	0	0.00	2	107.00	109.00	-2	611	-0.33%
2023/03/06	1	115.00	0	0.00	113.50	1	589	0.17%
2023/03/03	2	115.50	0	0.00	114.50	2	622	0.32%
2023/03/02	152	110.73	0	0.00	111.50	152	716	21.20%	大買/鉅額交易
2023/02/22	7	111.71	6	113.75	111.50	1	735	0.14%
2023/02/13	0	0.00	15	100.00	100.50	-15	657	-2.28%
2023/02/09	0	0.00	1	103.50	102.50	-1	652	-0.15%
2023/02/07	15	100.50	0	0.00	100.50	15	639	2.34%
2023/01/30	0	98.10	0	0.00	97.30	0	623	0.00%
2023/01/11	0	0.00	1	95.10	95.00	-1	612	-0.16%
2023/01/05	60	95.00	0	0.00	95.10	60	620	9.67%
2022/12/14	0	0.00	5	96.92	97.70	-5	597	-0.84%
2022/12/13	4	98.00	2	99.50	98.00	2	588	0.34%
2022/12/01	0	0.00	0.3	94.27	94.50	-0.3	606	-0.05%
2022/11/30	0.3	93.98	0	93.70	93.60	0.3	601	0.05%
2022/11/29	1	93.00	1	93.30	92.70	0	597	0.00%
2022/11/28	3	93.80	7.3	94.97	93.80	-4.3	590	-0.73%
2022/11/25	7.3	95.24	2.3	96.37	93.90	5.1	580	0.87%
2022/11/24	13.3	100.97	11	101.41	98.90	2.3	543	0.41%
2022/11/23	1	95.00	0	0.00	96.40	1	427	0.23%
2022/10/13	3	86.57	0	0.00	85.50	3	348	0.86%
2022/10/06	0	0.00	1	88.40	88.90	-1	328	-0.30%
2022/09/30	1	86.70	0	0.00	87.30	1	326	0.31%
2022/09/16	0	0.00	5	93.54	92.40	-5	290	-1.72%
2022/07/15	0	0.00	60	78.79	78.40	-60	132	-45.23%
2022/06/20	0	0.00	2	81.10	81.10	-2	158	-1.26%
2022/05/11	2	81.50	0	0.00	82.20	2	262	0.76%
2022/04/29	0	0.00	2	84.20	85.00	-2	276	-0.72%
2022/04/27	2	82.20	0	0.00	82.00	2	277	0.72%
2022/04/21	0	0.00	0.5	86.60	86.80	-0.5	270	-0.19%
2022/04/20	0.5	85.28	0.2	85.90	85.30	0.4	268	0.13%
2022/04/19	0.2	86.30	0.1	87.80	86.30	0.1	267	0.02%
2022/04/18	0.1	86.10	0	0.00	86.10	0.1	267	0.04%
2022/04/12	0	0.00	2	84.50	83.80	-2	292	-0.68%
2022/04/01	2	82.50	0	0.00	82.80	2	291	0.69%
2022/03/24	5	84.00	0	0.00	83.90	5	319	1.57%
2022/03/23	0	0.00	15	84.80	83.40	-15	317	-4.72%
2022/03/02	0	0.00	0.1	91.20	91.60	-0.1	288	-0.03%
2022/03/01	0.1	91.20	0.2	91.95	91.80	-0.2	287	-0.05%
2022/02/25	0.3	90.18	0	0.00	90.30	0.3	283	0.09%
2022/02/24	0	0.00	0.2	91.30	89.60	-0.2	281	-0.05%
2022/02/23	0.2	92.00	0.2	92.85	92.40	-0.1	272	-0.02%
2022/02/22	0.1	91.56	0	0.00	91.60	0.1	269	0.04%
2022/02/21	0.1	91.80	0.1	91.50	93.20	0	261	0.00%
2022/02/18	1.1	90.20	1	90.80	90.70	0.1	247	0.04%
2022/02/16	0	0.00	1	86.90	86.80	-1	230	-0.43%
2022/02/08	1	85.80	0	0.00	85.80	1	221	0.45%
2022/01/11	0	0.00	1	83.60	83.10	-1	215	-0.46%
2022/01/07	1	86.20	0	0.00	86.30	1	204	0.49%
2021/12/17	0	0.00	0.6	78.60	79.00	-0.6	169	-0.35%
2021/12/16	0	0.00	3	78.70	78.70	-3	168	-1.78%
2021/10/13	4	77.00	0	0.00	76.10	4	295	1.35%
2021/08/25	0	0.00	12	84.80	84.70	-12	299	-4.00%
2021/08/23	12	81.70	0	0.00	81.70	12	278	4.30%
2021/08/09	0	0.00	3	91.00	91.20	-3	227	-1.32%
2021/07/28	3	89.00	0	0.00	88.60	3	275	1.09%
2021/06/02	4	86.15	0	0.00	86.30	4	520	0.77%
2021/06/01	0	0.00	1	85.60	87.50	-1	519	-0.19%
2021/05/27	2	85.40	0	0.00	84.50	2	533	0.37%
2021/05/12	0	0.00	0.2	84.50	84.70	-0.2	583	-0.03%
2021/05/10	1	88.60	3	88.50	88.50	-2	573	-0.35%
2021/05/04	2	89.00	1	90.20	87.70	1	594	0.17%
2021/04/20	1	92.20	0	0.00	92.20	1	874	0.11%
2021/04/13	20	92.00	0	0.00	91.80	20	974	2.05%
2021/04/06	1	92.60	0	0.00	92.80	1	1,148	0.09%
2021/04/01	4	93.20	0	0.00	93.40	4	1,325	0.30%
2021/03/18	0	0.00	1	94.70	94.30	-1	2,065	-0.05%
2021/03/17	1	94.20	0	0.00	94.40	1	2,047	0.05%
2021/03/16	0	0.00	1	93.50	93.10	-1	2,045	-0.05%
2021/03/02	0	0.00	1	92.40	93.10	-1	2,159	-0.05%
2021/02/04	2	90.00	0	0.00	89.90	2	2,275	0.09%
2021/02/03	1	90.00	0	0.00	89.70	1	2,277	0.04%
2021/01/28	1	92.30	0	0.00	92.00	1	2,275	0.04%
2021/01/26	2	92.50	0	0.00	92.30	2	2,263	0.09%
2021/01/20	1	97.60	1	97.10	96.40	0	2,210	0.00%
2021/01/19	1	99.00	0	0.00	98.80	1	2,190	0.05%
2021/01/15	5	100.50	5	102.00	100.50	0	2,147	0.00%
2021/01/14	2	104.50	2.2	105.17	107.00	-0.2	2,090	-0.01%
2021/01/12	3	91.20	0	0.00	91.00	3	1,940	0.15%
2021/01/11	0	0.00	1.1	92.63	91.20	-1.1	1,918	-0.06%
2021/01/08	2	84.20	0	0.00	84.70	2	1,881	0.11%
2021/01/07	1	83.60	0	0.00	83.70	1	1,864	0.05%
2021/01/04	0	0.00	0.2	82.50	82.80	-0.2	1,811	-0.01%
2020/12/30	0	0.00	1	81.00	83.00	-1	1,734	-0.06%
2020/12/29	1	79.20	2	78.40	79.60	-1	1,695	-0.06%
2020/12/28	5.1	83.55	3	82.53	82.60	2.1	1,641	0.13%
2020/12/25	44.1	77.46	105	79.13	84.20	-60.9	1,457	-4.18%	大賣/
2020/12/24	2.1	81.90	0	0.00	81.90	2.1	686	0.31%
2020/12/23	0.1	90.90	0	0.00	90.90	0.1	676	0.01%
2020/12/21	0	0.00	0.1	112.00	112.00	-0.1	694	-0.01%
2020/12/18	0.1	124.50	0	0.00	124.00	0.1	694	0.01%
2020/12/14	0	0.00	5	126.50	126.00	-5	689	-0.73%
2020/12/10	1	126.00	1	128.00	126.00	0	684	0.00%
2020/12/07	0	0.00	7	127.50	129.50	-7	697	-1.00%
2020/12/04	0	0.00	9	129.11	127.50	-9	691	-1.31%
2020/12/03	0	0.00	2	129.00	128.50	-2	682	-0.29%
2020/12/02	0	0.00	9	125.00	125.00	-9	692	-1.30%
2020/12/01	1	126.00	0	0.00	125.50	1	694	0.14%
2020/11/30	1	126.00	0.2	127.50	126.00	0.8	695	0.12%
2020/11/27	0.2	126.00	2	124.51	124.50	-1.8	685	-0.27%
2020/11/26	0	0.00	0.1	125.50	124.50	-0.1	687	-0.01%
2020/11/25	0.1	123.50	6	125.00	124.00	-5.9	691	-0.85%
2020/11/24	1	127.50	1	128.00	125.50	0	691	0.00%
2020/11/23	0	0.00	37	130.23	130.00	-37	667	-5.54%
2020/11/20	94	130.97	39	129.17	130.50	55	647	8.50%
2020/11/19	2	126.00	0	0.00	127.00	2	572	0.35%
2020/11/16	0	0.00	0	122.00	121.50	0	622	-0.01%
2020/11/13	0	0.00	0.1	121.50	121.50	-0.1	637	-0.01%
2020/11/12	0.1	123.00	1.1	122.17	120.50	-1	662	-0.15%
2020/11/10	0	122.00	10	120.50	121.50	-10	669	-1.49%
2020/11/09	11.1	120.00	9	120.00	120.00	2.1	684	0.30%
2020/11/06	12	119.29	0	0.00	119.50	12	700	1.71%
2020/11/05	0	119.50	0.2	120.00	119.00	-0.1	768	-0.02%
2020/11/04	0	0.00	1	117.00	117.00	-1	780	-0.13%
2020/10/28	0	0.00	1	117.50	117.50	-1	862	-0.12%
2020/10/26	5	120.00	4	118.88	119.00	1	920	0.11%
2020/10/16	0	0.00	1	116.00	116.00	-1	1,009	-0.10%
2020/10/12	0	0.00	2	118.00	117.50	-2	1,089	-0.18%
2020/10/07	2	121.75	0	0.00	121.50	2	1,133	0.18%
2020/10/06	1	122.50	0	0.00	122.00	1	1,170	0.09%
2020/09/25	0	0.00	3	116.50	116.50	-3	1,419	-0.21%
2020/09/24	1	119.00	3	119.67	118.50	-2	1,427	-0.14%
2020/09/21	0	0.00	1	122.50	122.50	-1	1,502	-0.07%
2020/09/17	0	0.00	2	123.50	123.00	-2	1,543	-0.13%
2020/09/14	0	0.00	2	123.50	123.50	-2	1,636	-0.12%
2020/09/11	9.1	122.95	7	123.07	123.00	2.1	1,704	0.12%
2020/09/10	0	0.00	15	125.90	125.50	-15	1,799	-0.83%
2020/09/09	1	130.50	2	130.50	131.00	-1	1,794	-0.06%
2020/09/08	0	0.00	29	131.28	131.50	-29	1,862	-1.56%
2020/09/07	10	133.00	0	0.00	132.50	10	1,873	0.53%
2020/09/04	38	128.72	0	0.00	128.50	38	1,863	2.04%
2020/09/03	0	0.00	7	128.00	128.00	-7	1,896	-0.37%
2020/09/02	0	0.00	1	128.00	128.00	-1	1,941	-0.05%
2020/09/01	0	0.00	3	128.50	128.00	-3	1,973	-0.15%
2020/08/31	0	0.00	2	129.50	129.00	-2	2,001	-0.10%
2020/08/28	3	128.00	0	0.00	128.00	3	2,050	0.15%
2020/08/27	0	0.00	1	128.00	128.00	-1	2,058	-0.05%
2020/08/26	4	128.00	1	128.00	128.00	3	2,071	0.14%
2020/08/25	0	0.00	5	127.70	128.00	-5	2,083	-0.24%
2020/08/24	0	0.00	49	127.83	127.50	-49	2,090	-2.34%
2020/08/21	53	127.81	4	129.50	128.50	49	2,089	2.34%
2020/08/20	0	0.00	10	124.85	123.50	-10	2,101	-0.48%
2020/08/19	0	0.00	47	127.14	126.00	-47	2,158	-2.18%
2020/08/18	51	127.31	1	126.00	128.00	50	2,187	2.29%
2020/08/17	4	125.00	0	0.00	125.50	4	2,366	0.17%
2020/08/14	0	0.00	4	123.63	123.50	-4	2,537	-0.16%
2020/08/13	0	0.00	31	123.52	122.50	-31	2,557	-1.21%
2020/08/12	1	123.50	70	124.49	125.50	-69	2,581	-2.67%
2020/08/11	99	126.51	1	126.50	126.00	98	2,677	3.66%
2020/08/10	1	120.00	15	121.44	122.00	-14	2,658	-0.53%
2020/08/07	14.1	124.11	7	124.07	123.50	7.1	2,710	0.26%
2020/08/06	11	123.86	1	122.50	122.00	10	2,762	0.36%
2020/08/05	0	125.00	32	124.25	124.00	-32	2,769	-1.15%
2020/08/04	39	125.44	5	124.30	125.00	34	2,802	1.21%
2020/08/03	1	123.50	35	123.49	123.50	-34	2,855	-1.19%
2020/07/31	41	122.77	1	122.50	122.50	40	2,909	1.37%
2020/07/30	1	119.00	34	119.04	118.50	-33	3,099	-1.06%
2020/07/29	0	0.00	7	119.86	119.00	-7	3,149	-0.22%
2020/07/28	44	118.28	1	118.00	117.50	43	3,251	1.32%
2020/07/27	4.1	115.50	2	115.50	115.00	2.1	3,265	0.06%
2020/07/24	1	118.50	9	119.06	117.50	-8	3,276	-0.24%
2020/07/23	9	119.28	16	119.31	119.00	-7	3,304	-0.21%
2020/07/22	3	121.17	0	0.00	118.50	3	3,328	0.09%
2020/07/21	2	119.50	52	119.82	119.50	-50	3,353	-1.49%
2020/07/20	59	120.80	4	120.75	121.50	55	3,374	1.63%
2020/07/17	0	0.00	3	116.17	116.50	-3	3,380	-0.09%
2020/07/16	2	120.00	3	121.17	119.50	-1	3,395	-0.03%
2020/07/15	1	122.00	2	121.50	120.00	-1	3,443	-0.03%
2020/07/14	0	0.00	2	124.25	120.50	-2	3,474	-0.06%
2020/07/13	2	128.00	2	125.50	125.00	0	3,492	0.00%
2020/07/10	3	134.83	7	136.57	133.50	-4	3,523	-0.11%
2020/07/09	4	146.38	6	146.00	146.50	-2	3,446	-0.06%
2020/07/08	1	144.50	4	144.13	145.00	-3	3,547	-0.08%
2020/07/07	3	143.67	0	0.00	142.00	3	3,873	0.08%
2020/07/06	0.1	146.00	9	146.44	146.50	-8.9	3,930	-0.23%
2020/07/03	1	144.50	17	144.65	144.50	-16	3,935	-0.41%
2020/07/02	14	146.82	6	148.00	145.50	8	3,985	0.20%
2020/07/01	18	144.81	3	144.83	145.00	15	4,026	0.37%
2020/06/30	0	0.00	10	142.75	142.00	-10	4,075	-0.25%
2020/06/29	5	143.40	4	144.25	143.00	1	4,196	0.02%
2020/06/24	1	141.00	2	141.50	141.50	-1	4,346	-0.02%
2020/06/23	2	142.75	13	143.31	142.00	-11	4,479	-0.25%
2020/06/22	2	145.00	21	144.98	143.00	-19	4,576	-0.42%
2020/06/19	3	143.50	14	145.00	143.50	-11	4,616	-0.24%
2020/06/18	26	145.27	43.1	146.31	144.50	-17.1	4,681	-0.36%
2020/06/17	82.1	147.51	37	146.50	148.00	45.1	4,657	0.97%
2020/06/16	37	142.38	29	142.47	143.00	8	4,585	0.17%
2020/06/15	13	143.62	15	144.00	141.50	-2	4,601	-0.04%
2020/06/12	0	0.00	6	134.75	138.50	-6	4,581	-0.13%
2020/06/11	0	0.00	10	137.65	136.50	-10	4,604	-0.22%
2020/06/10	14	143.07	4	141.25	141.50	10	4,628	0.22%
2020/06/09	4	143.75	1	143.50	144.00	3	4,653	0.06%
2020/06/08	0	0.00	2	142.25	139.50	-2	4,697	-0.04%
2020/06/05	1	142.00	27	141.83	142.00	-26	4,751	-0.55%
2020/06/04	36	143.63	4	140.50	144.00	32	4,889	0.65%
2020/06/03	2	139.00	112	138.10	140.50	-110	5,046	-2.18%	大賣/鉅額交易
2020/06/02	4	137.63	2	137.25	137.00	2	5,147	0.04%
2020/06/01	1	137.00	1	139.50	137.00	0	5,170	0.00%
2020/05/29	2	138.00	17	135.59	138.00	-15	5,197	-0.29%
2020/05/28	16	137.25	2	137.00	136.00	14	5,198	0.27%
2020/05/27	5	136.90	20	137.30	136.50	-15	5,202	-0.29%
2020/05/26	18	140.19	20	139.90	139.50	-2	5,224	-0.04%
2020/05/25	4	144.50	34	143.71	143.50	-30	5,160	-0.58%
2020/05/22	85	148.38	108	148.25	144.50	-23	5,139	-0.45%	大賣/
2020/05/21	126	146.61	48	147.01	147.00	78	4,958	1.57%	大買/
2020/05/20	3	140.00	2	138.50	139.00	1	4,901	0.02%
2020/05/19	0	0.00	58	140.19	138.50	-58	4,938	-1.17%
2020/05/18	131	142.87	73	141.28	141.00	58	4,980	1.16%	大買/
2020/05/15	1	135.00	5	136.00	139.00	-4	4,898	-0.08%
2020/05/14	1	141.50	87	136.43	135.00	-86	4,907	-1.75%
2020/05/13	29	141.76	5	140.30	141.50	24	4,873	0.49%
2020/05/12	3	137.17	4	138.13	137.00	-1	4,841	-0.02%
2020/05/11	4	139.00	2	139.75	137.50	2	4,944	0.04%
2020/05/08	5	145.70	25	140.78	140.00	-20	4,961	-0.40%
2020/05/07	14	143.11	7	142.29	145.00	7	5,001	0.14%
2020/05/06	18	143.14	10	143.60	140.50	8	4,951	0.16%
2020/05/05	17	138.41	8	136.44	136.00	9	4,728	0.19%
2020/05/04	19	138.76	10	136.20	139.00	9	4,683	0.19%
2020/04/30	4	136.13	0	0.00	133.50	4	4,573	0.09%
2020/04/28	2	135.00	2	131.50	131.50	0	4,520	0.00%
2020/04/24	2	132.75	2	132.25	132.50	0	4,465	0.00%
2020/04/23	2	135.00	6	135.92	135.50	-4	4,425	-0.09%
2020/04/22	3	134.33	15	133.53	134.00	-12	4,385	-0.27%
2020/04/21	1	135.00	1	133.00	133.00	0	4,356	0.00%
2020/04/20	5	137.90	3	134.83	136.50	2	4,311	0.05%
2020/04/17	2	132.25	38	133.76	132.00	-36	4,244	-0.85%
2020/04/16	3	137.83	0.9	136.00	136.00	2.1	4,191	0.05%
2020/04/15	2	134.00	1	135.00	135.00	1	4,140	0.02%
2020/04/14	4	140.75	0.1	140.00	140.00	3.9	4,075	0.10%
2020/04/13	29	140.02	55	141.25	139.50	-26	4,048	-0.64%
2020/04/10	66	147.02	31	147.65	141.00	35	3,911	0.89%
2020/04/09	1	145.50	6	145.67	147.50	-5	3,572	-0.14%
2020/04/08	2	135.50	4	134.88	134.50	-2	3,477	-0.06%
2020/04/07	2	135.25	1	134.50	134.50	1	3,426	0.03%
2020/04/06	0	0.00	13	137.27	136.50	-13	3,368	-0.39%
2020/04/01	16	137.03	5	137.80	137.50	11	3,272	0.34%
2020/03/31	20	134.68	27	135.15	138.50	-7	3,199	-0.22%
2020/03/30	23	136.87	11	137.68	136.00	12	3,064	0.39%
2020/03/27	48	133.79	14	133.00	132.00	34	2,885	1.18%
2020/03/26	10	118.65	8	119.06	124.00	2	2,740	0.07%
2020/03/25	15	112.03	11	112.82	113.00	4	2,620	0.15%
2020/03/24	98	108.41	7	108.07	108.00	91	2,542	3.58%
2020/03/23	14	99.20	9	99.46	101.00	5	2,445	0.20%
2020/03/20	1	91.00	0	0.00	92.00	1	2,402	0.04%
2020/03/19	0	0.00	3	84.50	83.70	-3	2,367	-0.13%
2020/03/18	1	93.00	1	93.80	93.00	0	2,325	0.00%
2020/03/17	2	99.75	8	99.53	98.50	-6	2,275	-0.26%
2020/03/16	6	110.17	9	109.94	103.00	-3	2,235	-0.13%
2020/03/13	9	105.56	14	106.00	107.00	-5	2,174	-0.23%
2020/03/12	3	119.83	18	121.83	115.00	-15	2,111	-0.71%
2020/03/11	15	133.20	22	131.66	127.50	-7	2,017	-0.35%
2020/03/10	31	132.27	27.2	134.52	130.00	3.8	1,931	0.20%
2020/03/09	65	139.68	42	138.54	138.50	23	1,766	1.30%
2020/03/06	23	129.80	1	130.50	131.00	22	1,556	1.41%
2020/03/04	6	119.83	1	121.50	119.00	5	1,414	0.35%
2020/03/03	0	0.00	1	120.00	119.00	-1	1,377	-0.07%
2020/02/27	3	123.00	2	122.50	122.00	1	1,366	0.07%
2020/02/26	0	0.00	5	120.20	121.00	-5	1,328	-0.38%
2020/02/25	0	0.00	2	119.00	121.00	-2	1,377	-0.15%
2020/02/24	0	0.00	1	120.00	120.00	-1	1,362	-0.07%
2020/02/21	1	125.00	2	123.49	122.00	-1	1,347	-0.08%
2020/02/20	2	118.50	2.1	120.56	122.00	-0.1	1,232	-0.01%
2020/02/19	13.1	118.41	2	120.00	116.50	11.1	1,173	0.95%
2020/02/18	1	114.00	1	115.50	115.50	0	1,089	0.00%
2020/02/17	2	120.25	1	117.50	117.00	1	1,064	0.09%
2020/02/14	0	0.00	2	116.50	117.50	-2	1,006	-0.20%
2020/02/13	4	118.50	12	117.79	118.00	-8	971	-0.82%
2020/02/12	2	117.00	267	116.36	116.00	-265	946	-28.01%	大賣/鉅額交易
2020/02/11	1	113.50	2	114.00	114.00	-1	840	-0.12%
2020/02/10	11	112.09	4	109.88	113.00	7	795	0.88%
2020/02/07	10	103.95	0	0.00	103.50	10	699	1.43%
2020/02/06	13	100.00	0	0.00	101.00	13	695	1.87%
2020/01/31	1	99.50	0	0.00	98.30	1	834	0.12%
2020/01/30	1	99.00	0	0.00	99.20	1	874	0.11%
2020/01/20	1	103.00	0	0.00	102.50	1	868	0.12%
2020/01/08	1	103.50	0	0.00	103.50	1	1,182	0.08%
2019/12/24	0.1	107.50	0	0.00	107.00	0.1	1,255	0.01%
2019/12/18	0	0.00	3	107.17	107.00	-3	1,360	-0.22%
2019/12/17	1	107.50	0	0.00	107.50	1	1,379	0.07%
2019/12/10	0	0.00	3	108.33	108.50	-3	1,463	-0.21%
2019/12/09	1	109.00	6	109.00	108.00	-5	1,491	-0.34%
2019/12/04	1	109.00	1	110.50	109.50	0	1,515	0.00%
2019/12/03	0	0.00	4	109.88	110.00	-4	1,517	-0.26%
2019/12/02	0	0.00	1	110.50	110.50	-1	1,521	-0.07%
2019/11/28	0	0.00	4	112.25	112.00	-4	1,516	-0.26%
2019/11/27	0	0.00	15	113.00	113.00	-15	1,520	-0.99%
2019/11/26	1	114.00	1	111.00	111.50	0	1,516	0.00%
2019/11/25	0	0.00	13	112.85	112.50	-13	1,510	-0.86%
2019/11/22	487	112.94	1	113.00	113.00	486	1,511	32.15%	大買/鉅額交易
2019/11/21	0	0.00	1	108.00	108.00	-1	1,488	-0.07%
2019/11/15	0	0.00	1	104.50	105.00	-1	1,554	-0.06%
2019/11/14	1	108.00	1.1	105.05	105.00	-0.1	1,556	0.00%
2019/11/13	0	0.00	1.2	107.13	107.00	-1.2	1,575	-0.07%
2019/11/12	0	0.00	0.2	107.50	106.50	-0.2	1,581	-0.01%
2019/11/11	2	105.50	7	106.64	105.50	-5	1,590	-0.31%
2019/11/08	2.1	108.74	6	109.75	108.50	-3.9	1,592	-0.25%
2019/11/07	5	113.10	0	0.00	111.00	5	1,596	0.31%
2019/11/06	7.2	112.64	0	0.00	113.00	7.2	1,587	0.45%
2019/11/04	0	0.00	2	112.00	111.50	-2	1,575	-0.13%
2019/11/01	2.1	111.98	0	0.00	111.50	2.1	1,580	0.13%
2019/10/31	0	0.00	18	111.56	111.50	-18	1,578	-1.14%
2019/10/30	14	114.75	4	115.00	116.00	10	1,528	0.65%
2019/10/29	8	108.25	1.1	109.00	108.50	6.9	1,446	0.48%
2019/10/28	0.1	106.00	0	0.00	106.00	0.1	1,451	0.01%
2019/10/25	10	106.50	11	107.32	106.00	-1	1,448	-0.07%
2019/10/24	2	108.00	6	107.33	108.50	-4	1,434	-0.28%
2019/10/23	2	108.50	15	107.97	106.50	-13	1,437	-0.90%
2019/10/22	37	109.22	36	112.11	107.50	1	1,424	0.07%
2019/10/21	37	108.89	3	106.83	110.50	34	1,302	2.61%
2019/10/18	0	0.00	1	103.00	103.00	-1	1,271	-0.08%
2019/10/17	1	105.50	2	105.25	105.50	-1	1,286	-0.08%
2019/10/16	1	106.00	0	0.00	105.00	1	1,319	0.08%
2019/10/15	0	0.00	9	104.28	104.50	-9	1,326	-0.68%
2019/10/14	0	0.00	5	104.20	104.00	-5	1,328	-0.38%
2019/10/09	0	0.00	39	103.19	102.50	-39	1,335	-2.92%
2019/10/08	57	104.19	0	0.00	103.50	57	1,352	4.22%
2019/10/04	1	101.50	1	102.00	102.00	0	1,424	0.00%
2019/10/03	1	104.00	14	102.46	102.50	-13	1,493	-0.87%
2019/10/02	11	103.27	0	0.00	103.00	11	1,515	0.73%
2019/10/01	3	101.67	0	0.00	101.00	3	1,520	0.20%
2019/09/26	0	0.00	2	102.75	102.00	-2	1,552	-0.13%
2019/09/25	1	105.00	14	104.18	105.00	-13	1,587	-0.82%
2019/09/24	10	105.90	3	105.33	103.00	7	1,590	0.44%
2019/09/23	10	102.60	1	103.00	103.00	9	1,549	0.58%
2019/09/20	1	102.50	2	102.50	102.50	-1	1,545	-0.06%
2019/09/19	13.1	103.95	15	102.10	102.50	-1.9	1,538	-0.12%
2019/09/18	4	99.93	2	101.50	101.50	2	1,510	0.13%
2019/09/17	2	98.10	0	0.00	98.40	2	1,495	0.13%
2019/09/16	1	96.20	0	0.00	96.50	1	1,502	0.07%
2019/09/11	0	0.00	8	95.24	95.40	-8	1,523	-0.52%
2019/09/10	0	0.00	1	97.20	97.20	-1	1,506	-0.07%
2019/09/09	0	0.00	1	96.60	96.40	-1	1,525	-0.07%
2019/09/06	7	98.40	8	98.40	98.20	-1	1,517	-0.07%
2019/09/04	10	100.00	11	99.29	99.40	-1	1,510	-0.07%
2019/09/03	2	99.95	1	99.30	99.30	1	1,518	0.07%
2019/09/02	0	0.00	2	99.65	99.60	-2	1,529	-0.13%
2019/08/29	2	99.85	2	99.90	99.90	0	1,534	0.00%
2019/08/28	0	0.00	1	98.30	98.20	-1	1,526	-0.07%
2019/08/27	2	99.40	11	99.35	99.10	-9	1,521	-0.59%
2019/08/26	14	101.29	0	0.00	101.00	14	1,500	0.93%
2019/08/22	2	98.95	0	0.00	98.60	2	1,482	0.13%
2019/08/21	15	98.95	0	0.00	98.40	15	1,467	1.02%
2019/08/15	0	0.00	5	97.00	96.50	-5	1,514	-0.33%
2019/08/05	0	0.00	17	96.81	94.30	-17	1,892	-0.90%
2019/08/02	1	97.00	1	96.00	97.60	0	1,922	0.00%
2019/08/01	0	0.00	4	96.45	96.40	-4	1,933	-0.21%
2019/07/30	0	0.00	4	95.60	95.50	-4	1,951	-0.21%
2019/07/29	10	102.50	12	103.33	102.50	-2	1,920	-0.10%
2019/07/26	0	0.00	15	102.63	102.50	-15	1,941	-0.77%
2019/07/25	14	102.89	0	0.00	102.00	14	1,996	0.70%
2019/07/24	1	105.00	1	103.00	103.50	0	2,013	0.00%
2019/07/19	0	0.00	11	105.50	106.50	-11	2,050	-0.54%
2019/07/18	13	104.73	1	104.00	104.00	12	2,029	0.59%
2019/07/17	2	106.25	3	105.83	105.50	-1	2,020	-0.05%
2019/07/16	1	104.50	1	105.00	105.00	0	2,044	0.00%
2019/07/15	13	106.50	0	0.00	106.50	13	2,040	0.64%
2019/07/12	1	103.00	1	105.00	105.50	0	2,033	0.00%
2019/07/11	0	0.00	2	102.25	101.50	-2	2,015	-0.10%
2019/07/10	3	104.83	3	105.00	105.00	0	1,985	0.00%
2019/07/09	4	105.38	6	106.83	108.00	-2	1,944	-0.10%
2019/07/04	0	0.00	1	102.50	100.50	-1	1,930	-0.05%
2019/07/03	0	0.00	0	100.00	100.50	0	1,910	0.00%
2019/07/02	0	99.40	0	0.00	99.40	0	1,897	0.00%
2019/07/01	0	0.00	1	98.00	98.60	-1	1,873	-0.05%
2019/06/28	0	0.00	1	97.00	97.50	-1	1,899	-0.05%
2019/06/26	0	0.00	3	96.37	96.20	-3	1,924	-0.16%
2019/06/25	1	95.80	0	0.00	95.30	1	1,948	0.05%
2019/06/24	0	0.00	1	94.90	96.30	-1	1,981	-0.05%
2019/06/21	2	94.50	0	0.00	94.10	2	2,046	0.10%
2019/06/20	1	94.20	2	94.00	94.80	-1	2,041	-0.05%
2019/06/19	0	0.00	0.1	94.00	93.70	-0.1	2,058	0.00%
2019/06/18	1	93.70	2	93.65	93.80	-1	2,072	-0.05%
2019/06/17	4.1	93.28	2	93.00	94.00	2.1	2,108	0.10%
2019/06/13	1	90.80	0	0.00	90.60	1	2,132	0.05%
2019/06/12	0	0.00	1	91.40	90.80	-1	2,171	-0.05%
2019/06/11	2	91.30	4	90.93	91.00	-2	2,249	-0.09%
2019/06/10	4	91.03	4	90.70	90.70	0	2,294	0.00%
2019/06/06	1	89.20	1	89.60	89.20	0	2,338	0.00%
2019/06/05	0	0.00	5	89.88	89.70	-5	2,434	-0.21%
2019/06/04	0	0.00	1	90.30	90.50	-1	2,584	-0.04%
2019/06/03	1	89.40	0	0.00	89.30	1	2,691	0.04%
2019/05/30	1	89.70	1	90.30	90.90	0	2,725	0.00%
2019/05/29	5	90.24	26	89.28	90.00	-21	2,717	-0.77%
2019/05/27	1	91.80	1	92.40	91.90	0	2,694	0.00%
2019/05/24	3	92.30	4	93.10	92.00	-1	2,692	-0.04%
2019/05/23	2	92.30	4	92.73	92.30	-2	2,674	-0.07%
2019/05/22	17	95.72	16	97.83	94.50	1	2,646	0.04%
2019/05/21	0	0.00	1	96.70	99.10	-1	2,621	-0.04%
2019/05/20	8	96.66	13.1	96.50	97.50	-5.1	2,599	-0.19%
2019/05/17	12.1	100.14	6	100.80	94.90	6.1	2,565	0.24%
2019/05/16	14	100.72	15	98.52	100.50	-1	2,492	-0.04%
2019/05/15	36	98.13	32	98.66	97.30	4	2,421	0.17%
2019/05/14	26	95.64	30	95.83	96.80	-4	2,371	-0.17%
2019/05/13	31	95.06	24	95.87	97.30	7	2,374	0.29%
2019/05/10	2	94.10	0	0.00	92.80	2	2,308	0.09%
2019/05/09	0	0.00	0	91.80	90.80	0	2,267	0.00%
2019/05/07	0	92.50	0	0.00	93.10	0	2,229	0.00%
2019/05/06	2	92.30	0	0.00	91.80	2	2,227	0.09%
2019/05/03	0	0.00	4	94.78	94.80	-4	2,211	-0.18%
2019/05/02	9	96.02	4	95.95	94.90	5	2,187	0.23%
2019/04/30	11	91.97	6	90.95	94.20	5	2,144	0.23%
2019/04/29	19	94.28	3	93.73	92.00	16	2,114	0.76%
2019/04/26	4	91.43	4	90.63	91.00	0	2,016	0.00%
2019/04/25	1	91.00	1	90.80	90.80	0	2,005	0.00%
2019/04/22	0	0.00	2	91.75	92.90	-2	1,981	-0.10%
2019/04/19	1	88.40	1	89.10	89.10	0	1,948	0.00%
2019/04/18	0	0.00	1	88.10	88.10	-1	1,961	-0.05%
2019/04/16	1	89.20	0	0.00	89.10	1	2,001	0.05%
2019/04/15	1	90.20	1	89.90	90.10	0	2,046	0.00%
2019/04/12	2	90.00	1	89.60	90.00	1	2,112	0.05%
2019/04/11	5	89.98	0	0.00	89.90	5	2,107	0.24%
2019/04/10	0	0.00	1	93.90	92.30	-1	2,074	-0.05%
2019/04/09	5	90.80	1	91.20	90.80	4	2,012	0.20%
2019/04/08	4	91.03	0	0.00	91.20	4	2,004	0.20%
2019/04/03	1	90.80	8	91.14	90.80	-7	1,998	-0.35%
2019/04/02	5	92.46	13	92.62	91.30	-8	1,972	-0.41%
2019/04/01	3	93.77	0	0.00	94.70	3	1,928	0.16%
2019/03/29	2	93.90	1	94.90	93.30	1	1,901	0.05%
2019/03/28	0	0.00	50	95.90	94.70	-50	1,871	-2.67%
2019/03/27	16	101.11	4	100.88	98.20	12	1,841	0.65%
2019/03/26	5	100.34	3	97.73	103.50	2	1,795	0.11%
2019/03/22	1	94.70	0	0.00	95.80	1	1,689	0.06%
2019/03/21	1	93.90	1	93.80	94.20	0	1,665	0.00%
2019/03/20	2	94.90	1	94.80	93.00	1	1,640	0.06%
2019/03/19	1	96.70	2	94.95	96.70	-1	1,598	-0.06%
2019/03/18	1	97.10	23	96.02	95.10	-22	1,580	-1.39%
2019/03/15	0	0.00	1	94.30	95.50	-1	1,589	-0.06%
2019/03/14	9	96.02	15	96.22	95.70	-6	1,552	-0.39%
2019/03/13	29	93.51	47	93.87	93.30	-18	1,491	-1.21%
2019/03/12	13	92.05	18	91.49	93.20	-5	1,445	-0.35%
2019/03/11	5	90.92	73	91.68	91.30	-68	1,394	-4.88%
2019/03/08	25	88.22	23	88.72	89.40	2	1,302	0.15%
2019/03/07	5	83.62	8	82.95	84.80	-3	1,162	-0.26%
2019/03/06	5	80.76	2	80.60	81.10	3	1,056	0.28%
2019/02/27	1	77.80	1	78.70	77.50	0	1,019	0.00%
2019/02/26	1	78.20	1	78.00	77.60	0	1,014	0.00%
2019/02/20	6	80.45	4	79.58	79.20	2	1,022	0.20%
2019/02/19	1	78.40	0	0.00	78.90	1	990	0.10%
2019/02/18	0	0.00	19	78.38	78.70	-19	990	-1.92%
2019/02/15	2	80.00	3	80.43	78.50	-1	987	-0.10%
2019/02/14	1	78.30	0	0.00	77.70	1	942	0.11%
2019/02/13	21	78.18	1	78.40	78.80	20	930	2.15%
2019/02/12	0	0.00	1	78.50	78.50	-1	920	-0.11%
2019/01/23	0	0.00	3	75.80	75.80	-3	900	-0.33%
2019/01/21	2	76.00	0	0.00	76.10	2	907	0.22%
2019/01/17	0	0.00	1	74.90	74.90	-1	930	-0.11%
2019/01/16	0	0.00	15	75.00	74.90	-15	943	-1.59%
2019/01/15	1	76.80	1	76.40	75.70	0	961	0.00%
2019/01/14	0	0.00	3	75.60	76.10	-3	963	-0.31%
2019/01/11	3	75.20	0	0.00	75.20	3	965	0.31%
2019/01/10	0	0.00	5	76.82	76.00	-5	961	-0.52%
2019/01/09	0	0.00	1	77.80	77.80	-1	942	-0.11%
2019/01/08	3	78.23	3	78.43	78.10	0	930	0.00%
2019/01/07	23	78.50	5	76.98	77.30	18	891	2.02%
2019/01/04	7	75.34	6	75.93	76.50	1	854	0.12%
2019/01/03	0	0.00	1	71.40	71.40	-1	804	-0.12%
2019/01/02	2	71.70	2	71.40	71.40	0	818	0.00%
2018/12/28	0	0.00	3	70.37	70.70	-3	828	-0.36%
2018/12/27	1	70.90	1	70.90	70.80	0	861	0.00%
2018/12/26	4	70.33	1	70.70	69.80	3	881	0.34%
2018/12/25	0	0.00	1	68.40	68.40	-1	918	-0.11%
2018/12/21	3	68.60	1	69.10	69.40	2	1,039	0.19%
2018/12/20	1	70.00	1	68.60	68.60	0	1,052	0.00%
2018/12/19	1	70.90	1	70.20	70.20	0	1,095	0.00%
2018/12/13	1	73.20	0	0.00	73.20	1	1,231	0.08%
2018/12/12	0	0.00	1	72.70	72.70	-1	1,263	-0.08%
2018/12/11	3	73.23	1	73.20	72.80	2	1,287	0.16%
2018/12/10	1	72.30	2	72.90	73.60	-1	1,314	-0.08%
2018/12/07	1	69.60	1	70.30	70.50	0	1,332	0.00%
2018/12/06	1	71.70	0	0.00	69.60	1	1,426	0.07%
2018/12/03	40	71.74	2	71.70	71.60	38	1,703	2.23%
2018/11/30	3	70.83	5	70.02	70.90	-2	1,737	-0.12%
2018/11/23	0	0.00	2	68.00	68.00	-2	1,889	-0.11%
2018/11/22	1	69.10	0	0.00	68.50	1	1,888	0.05%
2018/11/21	0	0.00	2	69.45	69.50	-2	1,884	-0.11%
2018/11/19	3	69.60	0	0.00	69.50	3	1,863	0.16%
2018/11/16	10	68.22	10	68.05	68.20	0	1,848	0.00%
2018/11/14	4	68.40	4	68.20	68.40	0	1,854	0.00%
2018/11/13	8	67.46	8	67.10	67.50	0	1,859	0.00%
2018/11/09	1	67.90	3	67.50	67.90	-2	1,951	-0.10%
2018/11/08	0	0.00	1	68.60	68.00	-1	1,947	-0.05%
2018/11/07	4	69.00	3	68.70	68.90	1	1,956	0.05%
2018/11/06	1	70.10	2	70.70	68.60	-1	1,958	-0.05%
2018/11/05	10	72.43	9	72.56	72.30	1	1,945	0.05%
2018/11/01	10	73.28	10	73.27	72.70	0	1,947	0.00%
2018/10/31	0	72.20	0	0.00	72.10	0	1,945	0.00%
2018/10/30	1	71.40	1	72.50	71.20	0	1,957	0.00%
2018/10/29	0	0.00	3	73.33	72.40	-3	1,954	-0.15%
2018/10/26	2	75.95	3	76.43	75.10	-1	1,940	-0.05%
2018/10/25	4	78.38	4	78.40	78.50	0	1,930	0.00%
2018/10/24	2	77.40	3	77.27	77.50	-1	1,921	-0.05%
2018/10/23	11	81.15	12	80.64	79.00	-1	1,915	-0.05%
2018/10/19	6	79.38	4	78.68	78.80	2	1,890	0.11%
2018/10/18	10	78.50	0	0.00	78.50	10	1,888	0.53%
2018/10/17	0	0.00	1	78.50	78.30	-1	1,889	-0.05%
2018/10/12	8	79.40	4	78.73	79.10	4	1,895	0.21%
2018/10/11	8	76.86	7	75.21	77.50	1	1,889	0.05%
2018/10/09	2	82.30	19	80.86	80.20	-17	1,881	-0.90%
2018/10/08	1	83.00	9	82.21	81.50	-8	1,899	-0.42%
2018/10/05	17	82.71	20	81.80	83.40	-3	1,915	-0.16%
2018/10/04	1	82.90	2	82.40	82.50	-1	1,886	-0.05%
2018/10/03	23	83.27	21	82.28	85.00	2	1,874	0.11%
2018/10/02	16	86.61	21	85.71	82.20	-5	1,838	-0.27%
2018/10/01	3	85.50	0	0.00	85.80	3	1,746	0.17%
2018/09/28	8	84.28	10	83.91	85.40	-2	1,739	-0.11%
2018/09/27	5	84.96	3	84.40	84.40	2	1,723	0.12%
2018/09/26	32	83.16	11	83.62	83.80	21	1,706	1.23%
2018/09/25	9	88.97	4	87.83	87.60	5	1,662	0.30%
2018/09/21	3	87.87	7	87.49	88.30	-4	1,640	-0.24%
2018/09/20	12	88.66	11	86.25	86.80	1	1,615	0.06%
2018/09/19	2	85.95	28	85.75	86.30	-26	1,555	-1.67%
2018/09/18	7	87.87	5	86.98	86.00	2	1,533	0.13%
2018/09/17	10	87.39	15	86.99	86.30	-5	1,497	-0.33%
2018/09/14	4	88.58	5	88.68	88.80	-1	1,469	-0.07%
2018/09/13	2	88.15	2	88.50	89.00	0	1,436	0.00%
2018/09/12	20	86.68	17	86.06	86.30	3	1,386	0.22%
2018/09/11	5	87.32	7	87.14	87.60	-2	1,288	-0.16%
2018/09/10	7	81.21	2	80.15	83.30	5	1,132	0.44%
2018/09/07	13	80.48	4	80.50	79.30	9	1,040	0.87%
2018/09/06	2	80.15	5	79.12	80.00	-3	961	-0.31%
2018/09/05	16	78.80	26	79.04	79.80	-10	915	-1.09%
2018/09/04	6	75.52	7	74.86	77.70	-1	836	-0.12%
2018/09/03	2	73.05	3	73.03	73.20	-1	755	-0.13%
2018/08/27	0	0.00	4	71.35	71.40	-4	725	-0.55%
2018/08/24	3	71.37	0	0.00	71.50	3	728	0.41%
2018/08/23	1	71.60	0	0.00	71.30	1	725	0.14%
2018/08/22	0	0.00	2	71.30	71.30	-2	723	-0.28%
2018/08/21	3	71.80	6	71.48	71.60	-3	714	-0.42%
2018/08/20	7	71.44	1	69.40	70.60	6	703	0.85%
2018/08/17	7	74.10	33	73.85	71.10	-26	687	-3.78%
2018/08/16	2	72.40	2	71.70	73.40	0	627	0.00%
2018/08/15	28	71.96	0	0.00	71.50	28	611	4.58%
2018/08/14	3	70.37	1	71.80	71.90	2	602	0.33%
2018/08/13	2	68.70	0	0.00	69.10	2	581	0.34%
2018/08/10	1	72.00	0	0.00	70.70	1	569	0.18%
2018/08/09	0	0.00	1	69.90	71.50	-1	557	-0.18%
2018/08/08	1	70.60	0	0.00	70.00	1	550	0.18%
2018/08/07	0	0.00	6	71.58	71.50	-6	540	-1.11%
2018/08/06	4	71.45	1	72.00	72.50	3	532	0.56%
2018/08/03	3	70.33	9	70.31	70.50	-6	511	-1.17%
2018/08/02	5	69.56	0	0.00	69.70	5	508	0.98%
2018/08/01	1	68.60	1	69.10	69.10	0	499	0.00%
2018/07/31	4	68.05	3	68.50	68.50	1	488	0.20%
2018/07/30	3	69.40	0	0.00	69.10	3	479	0.63%
2018/07/26	0	0.00	3	69.33	68.80	-3	467	-0.64%
2018/07/24	3	69.57	2	69.00	69.70	1	455	0.22%
2018/07/23	1	69.60	0	0.00	68.60	1	447	0.22%
2018/07/20	2	70.25	3	70.20	69.50	-1	440	-0.23%
2018/07/19	2	71.80	3	71.13	71.00	-1	430	-0.23%
2018/07/18	3	70.20	0	0.00	70.90	3	418	0.72%
2018/07/16	0	0.00	1	70.80	71.30	-1	386	-0.26%
2018/07/13	1	69.20	0	0.00	69.90	1	348	0.29%
2018/07/03	0	0.00	30	66.06	65.50	-30	317	-9.44%
2018/06/01	0	0.00	2	64.30	64.00	-2	368	-0.54%
2018/05/30	0	0.00	1	62.40	62.60	-1	362	-0.28%
2018/05/24	1	63.70	0	0.00	63.80	1	357	0.28%
2018/05/10	1	64.00	1	63.70	63.60	0	339	0.00%
2018/05/09	0	0.00	3	62.20	62.30	-3	334	-0.90%
2018/04/19	0	0.00	0.2	62.70	62.70	-0.2	337	-0.06%
2018/03/30	0	0.00	0.1	66.30	66.10	-0.1	284	-0.02%
2018/03/28	1.1	66.08	1	66.00	66.10	0.1	264	0.02%
2018/03/26	0	0.00	3	67.50	67.00	-3	242	-1.24%
2018/03/08	0	0.00	1	60.40	60.20	-1	138	-0.72%
2018/03/06	0	0.00	5	59.50	59.40	-5	135	-3.68%
2018/03/05	0	0.00	9	59.50	59.40	-9	136	-6.59%
2018/03/02	0	0.00	13	59.02	59.30	-13	137	-9.46%
2018/03/01	0	0.00	1	59.30	58.90	-1	136	-0.73%
2018/02/26	0	0.00	5	58.50	59.00	-5	141	-3.54%
2018/02/23	0	0.00	17	58.15	58.10	-17	151	-11.25%
2018/01/09	10	60.95	0	0.00	60.40	10	139	7.17%
2018/01/08	5	60.50	0	0.00	61.00	5	137	3.63%
2018/01/05	5	59.50	0	0.00	59.90	5	132	3.78%
2018/01/04	30	59.03	0	0.00	58.80	30	131	22.79%