帆宣 (6196)-群益金鼎-敦南券商分點個股進出

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

帆宣

(6196)

可現股當沖

股價
156.0
漲跌
▼2.5
漲幅
-1.58%
成交量
547張
產業
上市其他電子類股
664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

帆宣 (6196)籌碼相關－群益金鼎-敦南券商分點個股進出

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-敦南券商分點個股進出
群益金鼎-敦南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
2024/04/24	0	0.00	3.5	157.87	158.50	-3.5	2,701	-0.13%
2024/04/23	0	0.00	1	152.50	152.50	-1	2,738	-0.04%
2024/04/22	3.4	152.07	0	0.00	150.00	3.4	2,744	0.13%
2024/04/19	3	155.00	0	0.00	154.50	3	2,730	0.11%
2024/04/18	5	162.40	2	164.00	163.50	3	2,680	0.11%
2024/04/17	1	167.00	0	0.00	167.00	1	2,672	0.04%
2024/04/16	1	162.51	2.2	164.45	163.50	-1.2	2,677	-0.04%
2024/04/15	1	170.50	0	169.88	171.00	1	2,711	0.04%
2024/04/12	5.1	174.38	3.1	176.03	172.50	2	2,697	0.07%
2024/04/11	1	171.50	0	0.00	172.00	1	2,648	0.04%
2024/04/10	4	177.51	11	176.64	174.50	-7	2,632	-0.26%
2024/04/09	8.2	173.98	1	173.74	174.00	7.2	2,514	0.29%
2024/04/08	2.1	167.23	1	167.00	166.50	1.1	2,454	0.05%
2024/04/03	1	170.02	1	171.00	169.00	0	2,458	0.00%
2024/04/02	8	167.25	34.1	175.61	176.50	-26.1	2,409	-1.08%
2024/04/01	1	162.50	0	0.00	162.50	1	2,251	0.04%
2024/03/29	2	163.75	15.1	166.20	163.50	-13.1	2,236	-0.58%
2024/03/28	3	163.67	1	163.00	163.00	2	2,190	0.09%
2024/03/27	3	163.00	4.1	163.85	164.00	-1.1	2,172	-0.05%
2024/03/26	0	0.00	1	159.50	160.00	-1	2,139	-0.05%
2024/03/25	1	164.00	1.4	163.31	162.00	-0.4	2,120	-0.02%
2024/03/22	0	0.00	1	161.00	161.00	-1	2,091	-0.05%
2024/03/20	0	0.00	3	162.50	159.00	-3	2,072	-0.14%
2024/03/19	1	161.00	0	0.00	160.50	1	2,056	0.05%
2024/03/18	0	0.00	2	156.00	156.50	-2	2,034	-0.10%
2024/03/15	0	0.00	5.1	156.19	154.50	-5.1	2,037	-0.25%
2024/03/13	0.1	157.50	1	156.00	156.50	-0.9	2,024	-0.04%
2024/03/12	0.5	156.42	0	0.00	159.50	0.5	2,002	0.02%
2024/03/08	2	160.00	1	159.00	156.00	1	1,980	0.05%
2024/03/07	0	0.00	1	159.50	159.50	-1	1,945	-0.05%
2024/03/06	0	0.00	0.1	163.50	163.50	-0.1	1,904	0.00%
2024/03/05	0	0.00	1.4	160.30	161.00	-1.4	1,870	-0.08%
2024/03/04	0	0.00	2	161.00	160.50	-2	1,852	-0.11%
2024/03/01	0	0.00	0.2	159.50	158.50	-0.2	1,824	-0.01%
2024/02/29	0	159.50	15	159.00	159.00	-15	1,803	-0.83%
2024/02/27	13.1	162.97	8	164.49	160.00	5.1	1,782	0.29%
2024/02/26	3.1	160.04	42	161.86	161.00	-38.9	1,691	-2.30%
2024/02/23	2	161.76	2.1	160.55	159.50	0	1,657	0.00%
2024/02/22	2.1	158.52	4.4	157.59	159.50	-2.3	1,570	-0.15%
2024/02/21	3	153.00	0	0.00	155.00	3	1,533	0.20%
2024/02/20	9.3	154.89	4	155.38	154.00	5.3	1,500	0.36%
2024/02/19	41.5	162.32	2	162.50	159.00	39.5	1,435	2.75%
2024/02/16	23	162.24	56.2	161.13	162.50	-33.1	1,398	-2.37%
2024/02/15	53	157.75	6.1	153.25	158.00	46.9	1,259	3.72%
2024/02/01	0	0.00	2	144.01	145.00	-2	1,115	-0.18%
2024/01/31	2	147.00	0	0.00	146.50	2	1,099	0.18%
2024/01/30	1	147.00	2	146.00	147.00	-1	1,082	-0.09%
2024/01/29	1	145.50	0	0.00	145.00	1	1,072	0.09%
2024/01/25	1	146.00	0.1	147.00	146.00	0.9	1,018	0.09%
2024/01/24	1	146.00	0	0.00	145.00	1	990	0.10%
2024/01/23	0	0.00	0	147.00	146.50	0	951	0.00%
2024/01/18	1	149.50	1	144.00	144.50	0	877	0.00%
2024/01/17	4	146.75	4.2	146.93	147.00	-0.2	832	-0.03%
2024/01/11	2	141.75	0	0.00	141.50	2	748	0.27%
2024/01/10	1	143.00	0	0.00	143.00	1	736	0.14%
2024/01/09	1	145.00	13.3	144.77	142.00	-12.3	713	-1.73%
2024/01/08	0	0.00	13	141.31	141.00	-13	642	-2.02%
2024/01/05	1	141.50	4	139.88	139.50	-3	620	-0.48%
2024/01/04	0.1	137.00	0	0.00	137.00	0.1	596	0.01%
2024/01/03	0	0.00	1	138.50	138.00	-1	593	-0.17%
2024/01/02	1.1	140.87	0	0.00	140.50	1.1	591	0.19%
2023/12/29	2	139.76	3	139.50	140.50	-1	572	-0.17%
2023/12/28	1	135.51	2	138.25	139.50	-1	531	-0.19%
2023/12/21	0	0.00	3	133.50	133.00	-3	514	-0.58%
2023/12/18	0	0.00	1	135.50	135.50	-1	503	-0.20%
2023/12/06	10	133.40	1	133.50	132.50	9	490	1.84%
2023/12/05	1	131.00	0	0.00	131.50	1	486	0.21%
2023/12/04	3	133.67	0	0.00	133.00	3	471	0.64%
2023/11/29	10	135.00	0	0.00	135.00	10	474	2.11%
2023/11/20	0	0.00	0.1	137.50	135.00	-0.1	464	-0.03%
2023/11/14	0	0.00	1	133.00	133.00	-1	455	-0.22%
2023/11/13	0	0.00	1	136.00	132.50	-1	466	-0.21%
2023/11/08	1	134.00	0	0.00	134.00	1	486	0.21%
2023/11/07	0	0.00	1	134.00	134.50	-1	490	-0.20%
2023/11/01	0	132.00	0	0.00	130.50	0	571	0.00%
2023/10/31	1	132.00	0	0.00	132.50	1	635	0.16%
2023/10/26	0	0.00	1	134.50	134.50	-1	707	-0.14%
2023/10/19	1	135.50	0	0.00	136.50	1	1,045	0.10%
2023/10/17	1	140.00	3	138.00	138.00	-2	1,104	-0.18%
2023/10/16	0	140.00	0	0.00	139.00	0	1,118	0.00%
2023/10/12	6	141.42	2.1	140.82	142.00	3.9	1,130	0.34%
2023/10/06	1	139.00	0	0.00	138.50	1	1,132	0.09%
2023/10/04	1	137.50	2	137.25	137.00	-1	1,136	-0.09%
2023/10/03	1	140.00	0	0.00	138.50	1	1,149	0.09%
2023/10/02	0	0.00	6	140.00	140.50	-6	1,171	-0.51%
2023/09/28	1	138.50	0	0.00	138.00	1	1,181	0.08%
2023/09/14	1	140.50	1.2	141.50	141.00	-0.2	1,259	-0.02%
2023/09/07	0	139.50	0	0.00	138.50	0	1,584	0.00%
2023/09/06	1	139.50	0	0.00	139.50	1	1,668	0.06%
2023/09/04	0	135.50	0	0.00	136.00	0	1,686	0.00%
2023/09/01	1	136.50	0	0.00	136.00	1	1,705	0.06%
2023/08/29	0	137.00	0	0.00	136.50	0	1,696	0.00%
2023/08/24	0	137.50	0	0.00	136.50	0	1,696	0.00%
2023/08/17	0	138.50	0	0.00	140.00	0	1,707	0.00%
2023/08/16	0	135.00	0	0.00	135.00	0	1,696	0.00%
2023/08/14	1	135.00	0	0.00	135.00	1	1,686	0.06%
2023/08/10	4	142.00	0	0.00	142.00	4	1,665	0.24%
2023/08/09	1.1	144.02	0.1	142.50	144.00	1	1,654	0.06%
2023/08/08	2.1	143.82	4	144.00	143.50	-1.9	1,639	-0.11%
2023/08/07	6	148.92	4	149.63	150.00	2	1,613	0.13%
2023/08/04	2	147.50	5.6	147.96	149.00	-3.6	1,571	-0.23%
2023/08/02	1	140.50	5.1	141.95	139.00	-4.1	1,498	-0.27%
2023/08/01	2	141.25	2	143.00	141.50	0	1,483	0.00%
2023/07/31	5.6	147.81	4	146.50	142.50	1.6	1,470	0.11%
2023/07/28	18	146.56	21	148.79	150.50	-3	1,418	-0.21%
2023/07/27	12	147.46	6.1	148.94	148.00	5.9	1,334	0.44%
2023/07/25	3	141.83	2	140.75	139.00	1	1,179	0.08%
2023/07/24	0	0.00	1.3	137.31	137.50	-1.3	1,103	-0.12%
2023/07/21	0	132.00	0	0.00	132.00	0	1,084	0.00%
2023/07/20	3	136.67	1	138.50	134.50	2	1,084	0.19%
2023/07/14	0	0.00	0.1	139.50	139.00	-0.1	1,027	-0.01%
2023/07/13	2	137.75	0	0.00	135.50	2	1,028	0.19%
2023/07/10	4	134.13	0	0.00	134.00	4	1,029	0.39%
2023/07/06	1	143.00	0	0.00	143.00	1	1,037	0.10%
2023/07/05	1	142.00	0	0.00	142.00	1	1,025	0.10%
2023/07/03	2	144.00	0	0.00	144.50	2	1,020	0.20%
2023/06/30	0	0.00	2	141.00	141.50	-2	1,013	-0.20%
2023/06/29	0	141.00	1	139.50	139.00	-1	1,009	-0.10%
2023/06/28	0	0.00	1	138.00	139.50	-1	1,007	-0.10%
2023/06/20	1.1	143.47	0	0.00	143.50	1.1	1,049	0.11%
2023/06/19	2	145.50	6	145.50	144.00	-4	1,045	-0.38%
2023/06/16	7	146.50	9	143.50	146.50	-2	1,037	-0.19%
2023/06/15	6	147.17	5.1	150.09	147.50	0.9	999	0.09%
2023/06/14	2.1	147.00	13	146.61	145.50	-11	955	-1.15%
2023/06/13	22.8	149.36	12	152.29	148.50	10.8	920	1.18%
2023/06/12	19	144.66	10.7	146.45	151.00	8.3	706	1.17%
2023/06/09	2	137.50	2	135.75	137.50	0	624	0.00%
2023/06/08	1	133.00	1	132.50	132.50	0	601	0.00%
2023/06/05	1	132.00	0	0.00	132.50	1	633	0.16%
2023/05/31	0	132.00	0	0.00	132.00	0	690	0.00%
2023/05/26	2	132.25	1	132.50	131.50	1	721	0.14%
2023/05/25	0	0.00	1	128.00	129.00	-1	697	-0.14%
2023/05/24	0	0.00	1	128.50	128.00	-1	706	-0.14%
2023/05/23	0	0.00	1	129.00	129.00	-1	715	-0.14%
2023/05/18	1	129.50	1	129.00	129.00	0	741	0.00%
2023/05/12	0	0.00	1	126.50	126.50	-1	762	-0.13%
2023/05/10	1	128.00	0	0.00	127.00	1	792	0.13%
2023/05/09	0	0.00	1	128.00	128.50	-1	802	-0.12%
2023/05/08	1	131.00	1	130.50	131.00	0	805	0.00%
2023/04/26	0	0.00	4	125.00	126.00	-4	946	-0.42%
2023/04/25	1	126.00	1	126.50	126.00	0	955	0.00%
2023/04/21	0	0.00	2.1	129.60	129.50	-2.1	959	-0.21%
2023/04/20	1	129.50	0	0.00	128.00	1	946	0.11%
2023/04/19	0	0.00	1	130.50	130.50	-1	956	-0.10%
2023/04/14	0	0.00	2	134.00	134.00	-2	943	-0.21%
2023/04/13	0	0.00	2	134.50	134.00	-2	964	-0.21%
2023/04/12	0	0.00	1	137.00	136.00	-1	956	-0.10%
2023/04/11	1	136.50	0	0.00	136.50	1	938	0.11%
2023/04/07	2	136.00	0	0.00	135.00	2	906	0.22%
2023/03/28	0	0.00	0	131.50	131.50	0	887	0.00%
2023/03/24	0	0.00	2	134.50	134.50	-2	880	-0.23%
2023/03/23	1	130.54	1.2	134.50	134.00	-0.1	863	-0.02%
2023/03/22	0	0.00	2	130.50	130.50	-2	828	-0.24%
2023/03/21	0	0.00	1	128.50	128.50	-1	827	-0.12%
2023/03/20	0	0.00	1	127.50	128.00	-1	832	-0.12%
2023/03/16	0.2	125.50	2	124.50	124.50	-1.9	880	-0.21%
2023/03/15	0.3	126.80	0.1	128.00	126.00	0.2	990	0.02%
2023/03/13	0	0.00	1	128.00	128.50	-1	1,035	-0.10%
2023/03/10	1	131.50	0	0.00	130.50	1	1,043	0.10%
2023/03/09	0	0.00	2	131.50	130.50	-2	1,047	-0.19%
2023/03/08	10	134.50	1	132.00	132.00	9	1,049	0.86%
2023/03/07	2	132.00	6	131.58	132.00	-4	1,013	-0.39%
2023/03/06	1	129.50	1	131.50	131.50	0	1,015	0.00%
2023/03/03	6	131.67	0	0.00	131.50	6	1,062	0.56%
2023/03/02	3	129.50	0	0.00	130.00	3	1,090	0.28%
2023/03/01	0	0.00	3	128.83	128.00	-3	1,085	-0.28%
2023/02/24	0	0.00	1	126.50	126.50	-1	1,074	-0.09%
2023/02/22	4	124.50	4	123.75	124.00	0	1,128	0.00%
2023/02/21	0.2	128.00	0	0.00	127.00	0.2	1,171	0.02%
2023/02/20	0	0.00	2	130.50	127.00	-2	1,247	-0.16%
2023/02/17	4	128.00	0	0.00	128.00	4	1,289	0.31%
2023/02/14	2	127.75	0	0.00	127.00	2	1,317	0.15%
2023/02/02	1	134.85	6	131.92	130.50	-5	1,280	-0.39%
2023/02/01	5	129.80	1	127.50	130.00	4	1,219	0.33%
2023/01/09	0	0.00	5	122.00	122.50	-5	1,125	-0.44%
2023/01/03	2	122.00	2	119.00	119.00	0	1,141	0.00%
2022/12/21	0	0.00	1	117.50	117.50	-1	1,151	-0.09%
2022/12/19	5	120.50	0	0.00	120.00	5	1,155	0.43%
2022/12/16	0	0.00	2	119.50	120.00	-2	1,155	-0.17%
2022/12/14	1	122.50	0	0.00	122.50	1	1,143	0.09%
2022/12/12	0	0.00	1	124.50	123.50	-1	1,131	-0.09%
2022/12/09	0	0.00	1	124.51	123.50	-1	1,133	-0.09%
2022/12/08	0	0.00	2	122.00	123.50	-2	1,147	-0.17%
2022/12/07	13.1	127.91	10	125.85	124.00	3.1	1,139	0.27%
2022/12/06	0	0.00	2	122.51	122.50	-2	1,065	-0.19%
2022/12/05	1	124.50	2	125.75	125.00	-1	1,058	-0.09%
2022/11/30	0	0.00	1	118.00	119.50	-1	999	-0.10%
2022/11/29	1	118.00	1	119.00	119.00	0	991	0.00%
2022/11/28	0	120.00	0	0.00	119.00	0	984	0.00%
2022/11/25	4.5	124.22	2	123.50	120.00	2.5	975	0.26%
2022/11/24	0	0.00	4	121.38	121.50	-4	905	-0.45%
2022/11/22	4	117.25	2	116.50	116.50	2	847	0.24%
2022/11/18	2	116.50	1	116.50	114.50	1	857	0.12%
2022/11/17	2	118.50	1	118.50	117.50	1	811	0.12%
2022/11/16	10	119.25	7	119.14	120.00	3	765	0.39%
2022/11/15	2.1	115.55	6	117.67	117.00	-4	687	-0.58%
2022/11/14	6	110.00	6	110.50	109.00	0	642	0.00%
2022/11/11	0	107.00	0.1	108.11	109.00	-0.1	631	-0.01%
2022/11/10	0	0.00	4	103.50	104.00	-4	624	-0.64%
2022/11/09	4	104.63	2	104.50	105.00	2	660	0.30%
2022/11/07	0	0.00	1	103.00	102.00	-1	661	-0.15%
2022/11/03	0	0.00	1	99.90	100.50	-1	666	-0.15%
2022/11/02	2	100.50	0	0.00	100.00	2	665	0.30%
2022/10/20	1	99.80	0	0.00	101.00	1	667	0.15%
2022/10/18	1	99.40	0	0.00	100.00	1	664	0.15%
2022/10/13	0	99.70	0	0.00	96.90	0	699	0.00%
2022/10/03	1	106.50	1	107.00	108.00	0	725	0.00%
2022/09/30	4	106.50	0	0.00	108.50	4	730	0.55%
2022/09/29	1	109.00	1	106.00	106.00	0	728	0.00%
2022/09/26	0	117.00	0	0.00	115.00	0	733	0.00%
2022/09/21	0	0.00	3	121.50	121.50	-3	753	-0.40%
2022/09/19	1	123.00	3	124.50	122.50	-2	754	-0.27%
2022/09/16	2	127.00	5	125.50	125.00	-3	756	-0.40%
2022/09/15	5	127.60	3	127.33	126.00	2	753	0.27%
2022/09/14	2	125.25	6	125.83	127.50	-4	727	-0.55%
2022/09/13	1	125.50	0	0.00	127.00	1	712	0.14%
2022/09/12	0	0.00	0	124.00	122.00	0	686	0.00%
2022/09/07	3	115.50	3	116.17	116.00	0	687	0.00%
2022/09/06	1	116.51	0	0.00	116.50	1	688	0.15%
2022/09/05	3	120.17	0	0.00	118.50	3	706	0.42%
2022/09/02	1	121.00	0	0.00	121.00	1	710	0.14%
2022/08/30	2	122.25	0	0.00	123.50	2	703	0.28%
2022/08/26	5.1	125.39	16	123.78	123.50	-10.9	696	-1.57%
2022/08/25	1	125.98	1	126.00	125.50	0	683	0.01%
2022/08/23	15	123.50	0.1	123.00	123.50	15	682	2.19%
2022/08/22	0	0.00	0.1	123.00	122.50	-0.1	693	-0.01%
2022/08/19	0	0.00	0	125.00	123.50	0	720	0.00%
2022/08/16	15	123.50	15.1	121.50	120.00	-0.1	740	-0.01%
2022/08/15	0	0.00	0.1	118.50	119.50	-0.1	706	-0.01%
2022/08/12	0	0.00	1	116.00	116.00	-1	700	-0.14%
2022/08/10	0	0.00	1	114.00	113.00	-1	721	-0.14%
2022/08/08	0	0.00	1	111.00	112.50	-1	725	-0.14%
2022/08/04	0	0.00	3	108.50	108.50	-3	731	-0.41%
2022/07/28	0	0.00	0.1	112.00	110.00	-0.1	761	-0.01%
2022/07/27	0	0.00	0.1	108.50	111.50	-0.1	755	-0.01%
2022/07/21	0	0.00	1.1	114.07	115.00	-1.1	777	-0.14%
2022/07/20	0	0.00	0.1	108.50	109.50	-0.1	761	-0.01%
2022/07/18	1	108.50	0.1	109.00	108.00	1	765	0.12%
2022/07/15	0	0.00	0.1	107.00	107.00	-0.1	759	-0.01%
2022/07/14	0	0.00	0.1	104.50	105.00	-0.1	759	-0.01%
2022/07/07	0	0.00	0.1	104.50	104.50	-0.1	793	-0.01%
2022/07/06	3	103.00	1	104.00	102.00	2	805	0.25%
2022/07/05	1	108.00	1.2	108.50	105.50	-0.2	807	-0.02%
2022/07/01	0	105.00	0.1	106.00	106.00	0	808	0.00%
2022/06/30	0	0.00	2.1	107.25	111.00	-2.1	793	-0.26%
2022/06/29	0	0.00	0.1	111.50	112.00	-0.1	781	-0.01%
2022/06/27	0	0.00	0.1	116.50	116.50	-0.1	786	-0.01%
2022/06/24	0	0.00	1.1	113.43	114.00	-1.1	786	-0.13%
2022/06/23	1	110.50	0	0.00	112.50	1	787	0.13%
2022/06/22	0	116.97	0.1	116.50	112.00	0	785	0.00%
2022/06/21	0	0.00	0.1	118.50	118.50	-0.1	775	-0.01%
2022/06/20	0	0.00	0.2	116.50	114.50	-0.2	777	-0.03%
2022/06/17	0	0.00	0.1	123.00	121.50	-0.1	770	-0.01%
2022/06/16	0	0.00	0.1	130.00	123.00	-0.1	786	-0.01%
2022/06/15	0	0.00	1.1	127.55	128.00	-1.1	832	-0.13%
2022/06/14	1	130.50	2.1	127.65	128.50	-1.1	842	-0.12%
2022/06/13	0	0.00	25.1	125.16	124.50	-25.1	833	-3.00%
2022/06/10	0	0.00	0.1	129.00	128.50	-0.1	856	-0.01%
2022/06/09	1	130.00	0.1	130.00	130.00	1	873	0.11%
2022/06/08	0	0.00	0.1	132.50	131.00	-0.1	879	-0.01%
2022/06/07	0	0.00	0.1	130.50	130.50	-0.1	892	-0.01%
2022/06/06	0	0.00	0.1	131.50	131.00	-0.1	911	-0.01%
2022/06/02	1	130.50	1	133.00	133.50	0	944	0.00%
2022/06/01	5	133.00	0.2	131.80	132.50	4.8	959	0.50%
2022/05/31	1	130.50	1.1	131.50	131.50	-0.1	956	-0.01%
2022/05/30	21	131.98	0.2	132.33	132.00	20.9	957	2.18%
2022/05/27	2	132.00	3.1	132.65	132.00	-1.1	954	-0.12%
2022/05/26	0	133.00	9.2	132.33	130.00	-9.1	936	-0.98%
2022/05/25	0	0.00	0	124.50	124.50	0	898	0.00%
2022/05/24	0	0.00	0	124.75	122.50	0	932	0.00%
2022/05/23	0	0.00	0.1	126.00	125.50	-0.1	960	-0.01%
2022/05/20	0	0.00	0	126.00	126.00	0	1,003	0.00%
2022/05/19	2	126.75	5	126.50	127.00	-3	1,024	-0.29%
2022/05/18	12	130.13	0.2	125.50	130.00	11.8	1,018	1.16%
2022/05/12	1	121.50	2	121.25	120.00	-1	1,047	-0.10%
2022/05/09	0	0.00	1	122.50	122.50	-1	1,082	-0.09%
2022/05/06	0	0.00	0.1	128.20	130.50	-0.1	1,088	0.00%
2022/05/05	0.1	131.50	0	0.00	131.00	0.1	1,096	0.01%
2022/04/29	1	130.00	0	0.00	128.50	1	1,170	0.09%
2022/04/28	0	0.00	1	126.00	127.00	-1	1,204	-0.08%
2022/04/27	2	119.50	0	0.00	123.50	2	1,248	0.16%
2022/04/22	0	0.00	1	131.05	131.00	-1	1,402	-0.07%
2022/04/21	0	0.00	1	133.50	134.00	-1	1,526	-0.07%
2022/04/20	0	0.00	0.1	131.95	132.50	-0.1	1,727	-0.01%
2022/04/19	1	130.50	1	130.50	130.00	0	1,887	0.00%
2022/04/18	0	135.00	0	0.00	133.50	0	2,025	0.00%
2022/04/14	1	137.00	0	0.00	138.00	1	2,334	0.04%
2022/04/11	0	0.00	2	143.00	142.00	-2	2,931	-0.07%
2022/04/07	6	146.92	3	147.67	145.00	3	4,015	0.07%
2022/03/31	2	156.00	1	155.00	155.00	1	4,436	0.02%
2022/03/30	2	158.00	0	0.00	158.00	2	4,577	0.04%
2022/03/29	0	0.00	5	157.50	157.50	-5	4,680	-0.11%
2022/03/18	1	159.00	2	160.00	160.50	-1	5,145	-0.02%
2022/03/15	0	0.00	0	152.00	152.00	0	5,741	0.00%
2022/03/09	0	0.00	4	148.50	148.50	-4	6,033	-0.07%
2022/03/08	0	0.00	1	146.50	148.50	-1	6,081	-0.02%
2022/03/07	12	144.29	1	144.50	144.50	11	6,110	0.18%
2022/03/04	0	0.00	1	151.00	151.00	-1	6,153	-0.02%
2022/03/02	2	152.00	2	151.25	154.00	0	6,241	0.00%
2022/03/01	1	152.00	1	153.00	153.50	0	6,436	0.00%
2022/02/24	1	150.00	3	150.50	147.00	-2	6,540	-0.03%
2022/02/23	2	154.00	1	154.00	154.50	1	6,561	0.02%
2022/02/22	13	158.77	3	157.00	157.00	10	6,660	0.15%
2022/02/21	1	164.00	1	165.50	165.50	0	6,716	0.00%
2022/02/17	1.1	161.48	0	0.00	160.50	1.1	7,265	0.01%
2022/02/16	1	163.00	2	162.75	161.50	-1	7,487	-0.01%
2022/02/14	0	0.00	1.2	157.17	158.00	-1.2	8,184	-0.01%
2022/02/11	2	161.75	0.3	163.00	161.50	1.7	8,406	0.02%
2022/02/10	1	166.00	1	167.00	164.50	0	8,404	0.00%
2022/02/09	1	166.50	1	165.50	165.50	0	8,393	0.00%
2022/02/08	1	163.50	1	164.00	164.50	0	8,379	0.00%
2022/02/07	4.1	163.23	3	163.50	165.00	1.1	8,369	0.01%
2022/01/26	0	0.00	3	162.00	161.50	-3	8,356	-0.04%
2022/01/24	1	163.00	1	163.50	163.50	0	8,389	0.00%
2022/01/21	5	162.00	6	164.08	161.00	-1	8,350	-0.01%
2022/01/20	3.1	169.10	1	167.00	168.50	2.1	8,312	0.03%
2022/01/19	6	166.92	5	169.90	171.00	1	8,270	0.01%
2022/01/18	8.2	170.79	4	170.37	169.00	4.2	8,222	0.05%
2022/01/17	7	174.29	7	174.00	173.50	0	8,172	0.00%
2022/01/14	13	172.08	5	173.20	171.00	8	8,151	0.10%
2022/01/13	18.2	175.00	12	178.21	175.50	6.2	8,036	0.08%
2022/01/12	11	178.23	18.1	178.61	178.50	-7.1	7,845	-0.09%
2022/01/11	14.5	175.59	6	175.42	174.00	8.5	7,685	0.11%
2022/01/10	6	178.84	14.2	181.04	183.50	-8.1	7,646	-0.11%
2022/01/07	17	173.65	17	173.85	173.50	0	7,551	0.00%
2022/01/06	17	177.59	16.6	178.15	180.00	0.4	7,403	0.01%
2022/01/05	70	179.15	63	176.29	173.50	7	7,219	0.10%
2022/01/04	21.1	173.92	13.1	174.38	174.00	8.1	6,938	0.12%
2022/01/03	17.6	183.17	30	183.02	176.00	-12.5	6,776	-0.18%
2021/12/30	65	187.25	56.5	186.32	182.00	8.6	6,451	0.13%
2021/12/29	31	169.72	32.4	170.95	177.50	-1.4	5,685	-0.02%
2021/12/28	6	161.25	4	164.50	161.50	2	5,376	0.04%
2021/12/27	1	163.00	10	161.85	163.00	-9	5,321	-0.17%
2021/12/24	18.3	159.34	16	163.78	158.50	2.2	5,279	0.04%
2021/12/23	26	163.94	17.2	164.27	166.00	8.8	5,144	0.17%
2021/12/22	2	160.25	1	160.01	160.00	1	5,071	0.02%
2021/12/21	12	162.20	14	160.50	160.00	-2	5,052	-0.04%
2021/12/20	11	161.45	21	160.60	159.00	-10	4,964	-0.20%
2021/12/17	1.1	154.64	1	154.00	155.00	0.1	4,954	0.00%
2021/12/16	7	153.64	1	153.50	154.50	6	4,909	0.12%
2021/12/15	2	149.00	3	150.00	152.50	-1	4,847	-0.02%
2021/12/14	6	148.17	9	148.72	148.00	-3	4,823	-0.06%
2021/12/13	11	156.32	8	156.13	152.00	3	4,766	0.06%
2021/12/10	51	161.08	64	161.75	160.50	-13	4,673	-0.28%
2021/12/09	48	162.47	44	163.25	160.50	4	4,402	0.09%
2021/12/08	16	157.00	51	156.98	156.00	-35	4,097	-0.85%
2021/12/07	18	156.00	15.1	154.50	153.00	3	4,001	0.07%
2021/12/06	15	157.00	7	156.79	156.50	8	3,953	0.20%
2021/12/03	45.1	158.33	6	157.08	156.00	39.1	3,906	1.00%
2021/12/02	2.1	152.99	5	153.30	152.50	-3	3,764	-0.08%
2021/12/01	5	153.00	1.2	151.42	155.00	3.8	3,714	0.10%
2021/11/30	4.1	150.22	11	150.27	151.50	-7	3,675	-0.19%
2021/11/29	0	0.00	1	145.00	145.50	-1	3,617	-0.03%
2021/11/26	11.1	146.41	4	147.00	145.00	7.1	3,581	0.20%
2021/11/25	53.1	155.22	52	154.76	151.00	1.1	3,537	0.03%
2021/11/24	4	148.25	5	148.70	150.00	-1	3,333	-0.03%
2021/11/23	9	146.89	8.2	148.15	148.50	0.8	3,274	0.02%
2021/11/22	11	150.27	6.1	150.50	150.00	4.9	3,231	0.15%
2021/11/19	15	151.90	13	153.08	149.50	2	3,187	0.06%
2021/11/18	5	152.50	20	152.00	153.50	-15	3,065	-0.49%
2021/11/17	46.1	158.63	42	157.60	154.00	4.1	2,970	0.14%
2021/11/16	25.6	155.14	43.1	161.75	153.50	-17.6	2,715	-0.65%
2021/11/15	44.1	151.94	13	154.15	157.50	31.1	2,421	1.28%
2021/11/12	35.2	144.80	50.1	146.21	143.50	-14.9	2,201	-0.68%
2021/11/11	9	133.45	128.3	133.67	138.00	-119.2	1,786	-6.68%	大賣/鉅額交易
2021/11/10	14	126.68	15.3	127.44	125.50	-1.3	1,480	-0.09%
2021/11/05	0	0.00	2	116.00	116.50	-2	1,241	-0.16%
2021/11/04	1	116.00	0	0.00	115.00	1	1,238	0.08%
2021/11/03	0.2	116.00	0	0.00	116.00	0.2	1,244	0.02%
2021/11/02	2.5	117.89	0	0.00	116.50	2.5	1,264	0.19%
2021/11/01	11.2	120.87	3	120.17	121.00	8.2	1,256	0.65%
2021/10/29	1	116.00	1	116.50	116.50	0	1,225	0.00%
2021/10/28	0	0.00	1	117.50	117.50	-1	1,229	-0.08%
2021/10/27	0	0.00	1	116.00	116.50	-1	1,222	-0.08%
2021/10/26	0	0.00	1	115.50	116.50	-1	1,231	-0.08%
2021/10/25	2	115.25	0.2	115.50	116.50	1.8	1,233	0.14%
2021/10/22	1	117.50	12	116.13	117.50	-11	1,268	-0.87%
2021/10/21	0	0.00	5	115.90	113.50	-5	1,451	-0.34%
2021/10/20	1	114.50	5	116.00	114.00	-4	1,559	-0.26%
2021/10/19	1	114.50	0	0.00	114.00	1	1,675	0.06%
2021/10/18	36	115.14	6	115.50	112.00	30	1,690	1.77%
2021/10/15	1	115.50	1	117.00	117.00	0	1,576	0.00%
2021/10/14	0.1	106.00	0	0.00	106.50	0.1	1,485	0.00%
2021/10/13	0	0.00	1	105.50	104.50	-1	1,487	-0.07%
2021/10/12	0	109.00	1	109.97	108.50	-1	1,488	-0.07%
2021/10/08	1	112.00	1	112.00	112.00	0	1,516	0.00%
2021/10/05	0	0.00	6	109.50	112.00	-6	1,599	-0.38%
2021/10/04	1.1	112.37	1	114.00	111.00	0.1	1,591	0.01%
2021/09/29	0.1	112.50	0	0.00	112.00	0.1	1,564	0.01%
2021/09/27	7	122.07	1	122.00	122.50	6	1,516	0.40%
2021/09/24	1	120.00	8	120.69	121.50	-7	1,463	-0.48%
2021/09/22	0	0.00	1	115.00	115.50	-1	1,360	-0.07%
2021/09/16	0	0.00	1	113.00	113.00	-1	1,383	-0.07%
2021/09/15	1	113.50	0	0.00	114.00	1	1,394	0.07%
2021/09/09	5	113.00	1	115.00	115.50	4	1,391	0.29%
2021/09/08	6	113.08	0	0.00	113.00	6	1,391	0.43%
2021/09/07	0	0.00	1	114.50	114.50	-1	1,386	-0.07%
2021/09/06	1	117.00	0	0.00	116.00	1	1,385	0.07%
2021/09/03	0	0.00	8	117.00	118.00	-8	1,374	-0.58%
2021/08/26	0	0.00	1	115.50	116.00	-1	1,313	-0.08%
2021/08/19	2	111.00	1	110.50	110.50	1	1,276	0.08%
2021/08/18	0	0.00	1	102.50	110.00	-1	1,256	-0.08%
2021/08/17	0	0.00	10	106.50	105.50	-10	1,253	-0.80%
2021/08/11	0	0.00	2	110.00	110.00	-2	1,245	-0.16%
2021/08/10	0	0.00	1	112.00	112.00	-1	1,249	-0.08%
2021/08/09	2	113.50	1	111.50	111.50	1	1,259	0.08%
2021/08/06	4	115.00	0	0.00	115.00	4	1,258	0.32%
2021/08/05	13	117.12	5	117.70	117.50	8	1,250	0.64%
2021/08/04	1	113.50	1	114.00	113.50	0	1,259	0.00%
2021/08/03	1	114.50	8	113.88	112.50	-7	1,277	-0.55%
2021/07/30	0	0.00	41	111.27	111.00	-41	1,281	-3.20%
2021/07/29	15	113.23	1	112.50	114.50	14	1,270	1.10%
2021/07/28	7	110.57	22	109.98	112.50	-15	1,263	-1.19%
2021/07/27	85	121.34	25	120.96	114.50	60	1,242	4.83%
2021/07/26	5	125.10	8	124.38	126.50	-3	1,043	-0.29%
2021/07/23	5	124.50	53	127.80	128.00	-48	958	-5.01%
2021/07/22	4	117.00	11.2	117.34	116.50	-7.2	838	-0.86%
2021/07/21	5	112.00	0	0.00	113.50	5	819	0.61%
2021/07/20	2	111.50	0	0.00	111.00	2	826	0.24%
2021/07/19	5	113.10	1	114.50	113.50	4	828	0.48%
2021/07/16	2	115.25	1	115.50	115.50	1	847	0.12%
2021/07/15	7	118.21	1	117.50	118.50	6	844	0.71%
2021/07/14	1	116.50	0	0.00	118.00	1	821	0.12%
2021/07/13	3	115.50	6	116.92	115.00	-3	806	-0.37%
2021/07/12	0	0.00	2	114.75	116.00	-2	821	-0.24%
2021/07/07	1	111.00	1	110.50	110.50	0	922	0.00%
2021/07/06	2	111.75	0	0.00	111.50	2	1,002	0.20%
2021/07/05	2	112.75	3	112.83	113.00	-1	1,022	-0.10%
2021/07/02	0	0.00	1	110.50	110.50	-1	1,044	-0.10%
2021/07/01	2	109.00	0	0.00	107.50	2	1,102	0.18%
2021/06/30	1	109.00	0	0.00	109.00	1	1,204	0.08%
2021/06/29	4	109.63	0	0.00	109.00	4	1,212	0.33%
2021/06/25	1	110.50	1.1	112.00	112.00	-0.1	1,230	0.00%
2021/06/24	0	0.00	4	109.13	109.00	-4	1,216	-0.33%
2021/06/22	0	0.00	50	104.00	103.50	-50	1,214	-4.12%
2021/06/21	11	105.05	0	0.00	104.50	11	1,217	0.90%
2021/06/18	1	107.50	0	0.00	107.00	1	1,222	0.08%
2021/06/11	2	106.50	4	106.38	106.00	-2	1,235	-0.16%
2021/06/10	0	0.00	1	104.50	104.50	-1	1,234	-0.08%
2021/06/02	2.1	102.49	0	0.00	101.50	2.1	1,278	0.16%
2021/05/31	2	104.00	2.1	103.52	102.50	-0.1	1,292	0.00%
2021/05/28	2	102.50	2	103.00	102.50	0	1,296	0.00%
2021/05/21	0	0.00	1	96.60	95.40	-1	1,335	-0.07%
2021/05/20	1.1	94.24	0	0.00	94.60	1.1	1,354	0.08%
2021/05/19	1	93.90	1	95.80	96.10	0	1,363	0.00%
2021/05/17	1	87.10	3	91.30	89.00	-2	1,372	-0.15%
2021/05/14	1	96.50	1	97.30	96.50	0	1,363	0.00%
2021/05/13	4	97.23	3	96.40	96.10	1	1,365	0.07%
2021/05/12	8	96.81	8	95.38	94.60	0	1,359	0.00%
2021/05/11	15	104.43	6	105.25	104.00	9	1,337	0.67%
2021/05/10	1	111.50	2	111.50	111.00	-1	1,334	-0.07%
2021/05/07	0	0.00	4	115.38	115.00	-4	1,349	-0.30%
2021/05/06	1	112.00	0	0.00	112.00	1	1,375	0.07%
2021/05/05	1	111.50	15	112.00	111.50	-14	1,396	-1.00%
2021/05/04	1	110.00	21	112.95	115.00	-20	1,450	-1.38%
2021/05/03	2	117.00	1	120.00	112.50	1	1,499	0.07%
2021/04/29	1	118.00	2	118.50	119.00	-1	1,865	-0.05%
2021/04/28	1	116.50	5	115.50	116.00	-4	2,093	-0.19%
2021/04/27	0	0.00	2	117.25	116.50	-2	2,144	-0.09%
2021/04/26	8	116.06	8	116.50	116.00	0	2,240	0.00%
2021/04/23	2.2	117.55	3	117.67	117.50	-0.8	2,371	-0.03%
2021/04/22	5	117.70	2	119.50	116.50	3	2,561	0.12%
2021/04/20	1	118.00	0	0.00	118.50	1	2,635	0.04%
2021/04/19	2	118.75	1	118.50	118.50	1	2,663	0.04%
2021/04/16	9	120.56	8	120.19	120.50	1	2,706	0.04%
2021/04/15	7	118.57	7	120.57	122.00	0	2,685	0.00%
2021/04/14	18	117.08	6	116.75	121.00	12	2,743	0.44%
2021/04/13	1	119.50	0.2	121.50	118.00	0.8	2,743	0.03%
2021/04/12	11.1	124.06	14	123.61	122.00	-2.9	2,727	-0.11%
2021/04/09	11	119.55	3	119.83	121.00	8	2,677	0.30%
2021/04/08	0	0.00	1	121.00	121.00	-1	2,686	-0.04%
2021/04/07	3.2	119.78	8	120.81	121.00	-4.8	2,686	-0.18%
2021/04/06	10	118.85	35.1	120.40	121.00	-25.1	2,644	-0.95%
2021/04/01	6	114.50	6	113.58	113.50	0	2,578	0.00%
2021/03/31	3	112.50	0	0.00	112.50	3	2,577	0.12%
2021/03/30	1	114.00	1	111.50	114.00	0	2,578	0.00%
2021/03/24	1	109.50	0	0.00	109.00	1	2,624	0.04%
2021/03/22	0	0.00	1	109.00	112.00	-1	2,630	-0.04%
2021/03/18	1	109.00	0	0.00	108.00	1	2,658	0.04%
2021/03/16	0	0.00	1	108.00	108.00	-1	2,707	-0.04%
2021/03/15	0	0.00	3	108.00	108.50	-3	2,803	-0.11%
2021/03/12	1	109.50	2	109.00	109.00	-1	2,897	-0.03%
2021/03/10	0	0.00	6	105.58	106.00	-6	2,913	-0.21%
2021/03/09	11.1	104.91	15	104.17	104.00	-4	2,924	-0.14%
2021/03/08	0	0.00	1	111.00	107.00	-1	2,933	-0.03%
2021/03/05	0	0.00	2	111.00	110.00	-2	2,944	-0.07%
2021/03/04	1	112.50	0	0.00	111.50	1	2,972	0.03%
2021/03/03	1	111.50	1	113.00	114.00	0	3,117	0.00%
2021/03/02	2	114.50	1	114.00	113.50	1	3,158	0.03%
2021/02/26	1	114.50	0	0.00	114.50	1	3,190	0.03%
2021/02/24	2	118.00	0	0.00	116.50	2	3,208	0.06%
2021/02/23	1	116.00	1	118.00	117.50	0	3,218	0.00%
2021/02/22	1	118.00	1	118.00	117.50	0	3,219	0.00%
2021/02/19	8	115.50	0	0.00	117.00	8	3,228	0.25%
2021/02/18	4	116.38	1	117.50	117.00	3	3,252	0.09%
2021/02/17	1	117.00	5	117.00	116.50	-4	3,354	-0.12%
2021/02/05	1	113.00	0.1	113.99	113.00	1	3,382	0.03%
2021/02/04	1	112.50	0	0.00	112.50	1	3,392	0.03%
2021/02/03	1	115.00	0	0.00	113.50	1	3,402	0.03%
2021/02/02	2	114.50	1	115.00	114.50	1	3,428	0.03%
2021/02/01	4	110.75	2	111.25	113.00	2	3,478	0.06%
2021/01/29	11	114.14	1	117.50	113.50	10	3,475	0.29%
2021/01/28	5	116.30	1	116.50	116.00	4	3,463	0.12%
2021/01/27	2	119.75	1	119.50	120.50	1	3,439	0.03%
2021/01/26	155	122.05	6	121.92	120.50	149	3,426	4.35%	大買/鉅額交易
2021/01/25	3	123.67	3.1	123.38	124.00	-0.1	3,369	0.00%
2021/01/22	79	129.69	64	128.60	127.50	15	3,298	0.45%
2021/01/21	59.1	123.68	139	125.57	130.50	-79.9	2,918	-2.74%	大賣/
2021/01/20	6	119.75	8	119.13	119.00	-2	2,657	-0.08%
2021/01/19	10	124.10	60	122.97	123.00	-50	2,601	-1.92%
2021/01/18	66	121.24	91	120.27	121.50	-25	2,501	-1.00%
2021/01/15	33	121.95	18	122.19	118.00	15	2,363	0.63%
2021/01/14	23	118.54	2	117.50	118.00	21	2,176	0.96%
2021/01/13	4	118.63	3	118.33	119.00	1	2,130	0.05%
2021/01/12	3	116.33	3	115.83	114.50	0	2,086	0.00%
2021/01/11	1	119.00	5	118.00	119.00	-4	2,053	-0.19%
2021/01/08	0	0.00	2	116.50	114.50	-2	2,064	-0.10%
2021/01/07	12	119.33	5	118.60	117.00	7	2,052	0.34%
2021/01/06	3	115.67	8	115.94	115.50	-5	1,984	-0.25%
2021/01/05	4	114.63	1	115.50	113.50	3	1,955	0.15%
2021/01/04	1	117.00	4	116.00	116.50	-3	2,054	-0.15%
2020/12/31	1	115.00	4	114.25	116.50	-3	2,071	-0.14%
2020/12/30	3	115.17	4	115.13	115.00	-1	2,048	-0.05%
2020/12/28	2	113.50	14	113.96	113.50	-12	2,047	-0.59%
2020/12/25	5	110.10	0	0.00	110.50	5	2,020	0.25%
2020/12/24	1	110.50	0	0.00	109.50	1	2,038	0.05%
2020/12/23	1	110.00	2	109.00	109.50	-1	2,037	-0.05%
2020/12/22	1	105.50	1	108.50	106.00	0	2,034	0.00%
2020/12/21	1	105.00	2	104.00	106.00	-1	2,054	-0.05%
2020/12/17	1	109.00	1	109.00	108.50	0	2,060	0.00%
2020/12/16	1	110.00	0	0.00	109.50	1	2,080	0.05%
2020/12/15	2	109.75	2	110.00	108.00	0	2,198	0.00%
2020/12/11	4	111.13	1	113.00	111.00	3	2,207	0.14%
2020/12/10	33	113.08	0	0.00	113.50	33	2,224	1.48%
2020/12/09	7	116.79	31	120.87	117.00	-24	2,205	-1.09%
2020/12/08	4	115.50	10	116.35	118.00	-6	2,130	-0.28%
2020/12/07	1	112.50	1	113.50	112.00	0	2,073	0.00%
2020/12/04	4	112.50	1	112.50	112.50	3	2,115	0.14%
2020/12/03	11	112.59	0	0.00	112.00	11	2,135	0.52%
2020/12/02	1	114.00	2	113.50	113.50	-1	2,157	-0.05%
2020/12/01	1	110.50	4	110.75	113.00	-3	2,168	-0.14%
2020/11/30	6	112.33	1	113.00	112.00	5	2,171	0.23%
2020/11/27	15	116.07	3	117.67	114.50	12	2,160	0.56%
2020/11/26	3	114.33	23	113.59	114.50	-20	2,035	-0.98%
2020/11/25	0	0.00	3	112.17	111.00	-3	2,077	-0.14%
2020/11/24	0	0.00	2	112.00	111.00	-2	2,197	-0.09%
2020/11/23	0	0.00	2	113.00	112.50	-2	2,617	-0.08%
2020/11/20	3	112.00	1	112.50	112.00	2	2,829	0.07%
2020/11/19	0	0.00	4	111.50	111.50	-4	2,875	-0.14%
2020/11/18	0	0.00	1	112.00	112.00	-1	2,906	-0.03%
2020/11/17	4	111.75	1	110.50	110.00	3	2,951	0.10%
2020/11/16	3	116.17	2	112.76	112.50	1	2,987	0.03%
2020/11/13	21	110.50	2	110.50	111.00	19	2,908	0.65%
2020/11/12	2	109.75	0	0.00	107.50	2	2,892	0.07%
2020/11/11	2	109.00	0	0.00	108.50	2	2,900	0.07%
2020/11/10	0	0.00	3	111.00	107.50	-3	2,916	-0.10%
2020/11/09	8	110.69	2	108.50	111.00	6	2,959	0.20%
2020/11/06	0	0.00	1	106.00	105.50	-1	2,978	-0.03%
2020/11/02	5	100.50	0	0.00	100.50	5	3,229	0.15%
2020/10/30	0	0.00	1	101.50	101.50	-1	3,381	-0.03%
2020/10/29	0	0.00	1	102.50	103.00	-1	3,433	-0.03%
2020/10/27	1	102.50	0	0.00	103.00	1	3,560	0.03%
2020/10/26	3	104.00	0	0.00	103.50	3	3,706	0.08%
2020/10/22	0	0.00	1	104.50	104.00	-1	4,554	-0.02%
2020/10/21	1	106.00	1	105.50	106.00	0	4,930	0.00%
2020/10/20	1	106.50	0	0.00	105.00	1	5,317	0.02%
2020/10/19	0	0.00	1	107.50	107.00	-1	5,397	-0.02%
2020/10/16	1	112.00	3	109.50	107.50	-2	5,445	-0.04%
2020/10/15	0	0.00	2	108.75	110.50	-2	5,445	-0.04%
2020/10/14	1	110.00	0	0.00	111.00	1	5,485	0.02%
2020/10/12	9	112.72	31	113.06	110.50	-22	5,661	-0.39%
2020/10/08	23	109.39	14	107.79	109.50	9	5,701	0.16%
2020/10/07	2	106.00	1	106.00	106.50	1	5,727	0.02%
2020/10/06	2	106.25	2	106.00	106.00	0	5,798	0.00%
2020/10/05	1	105.00	9	105.89	105.00	-8	6,107	-0.13%
2020/09/30	3	103.83	0	0.00	103.50	3	6,204	0.05%
2020/09/29	1	105.00	1	104.00	103.00	0	6,293	0.00%
2020/09/28	1	103.00	1	101.50	102.00	0	6,329	0.00%
2020/09/25	1	101.50	0	0.00	100.00	1	6,383	0.02%
2020/09/24	6	103.33	1	103.00	103.50	5	6,446	0.08%
2020/09/23	9	102.33	2	102.75	104.00	7	6,592	0.11%
2020/09/22	0	0.00	1	102.00	102.00	-1	6,761	-0.01%
2020/09/21	0	0.00	1	104.00	103.00	-1	6,864	-0.01%
2020/09/18	3	107.67	8	107.50	107.00	-5	6,860	-0.07%
2020/09/17	151	103.73	1	103.00	104.00	150	6,801	2.21%	大買/鉅額交易
2020/09/16	2	103.50	2	103.25	102.00	0	6,799	0.00%
2020/09/15	1	101.50	0	0.00	101.50	1	6,786	0.01%
2020/09/10	7	104.71	0	0.00	103.00	7	6,746	0.10%
2020/09/09	2	101.00	6	106.50	106.50	-4	6,733	-0.06%
2020/09/08	0	0.00	2	105.00	104.00	-2	6,728	-0.03%
2020/09/07	0	104.50	1	104.50	104.00	-1	6,735	-0.01%
2020/09/04	1	107.00	3	108.17	108.50	-2	6,741	-0.03%
2020/09/03	0	0.00	4	109.00	108.50	-4	6,756	-0.06%
2020/09/02	5	110.50	0	0.00	110.00	5	7,007	0.07%
2020/08/31	8	112.88	6	114.00	112.00	2	7,035	0.03%
2020/08/28	2	108.50	3	107.67	113.00	-1	6,965	-0.01%
2020/08/27	77	121.55	78	120.15	116.00	-1	6,843	-0.01%
2020/08/26	15	115.47	21	118.14	119.00	-6	6,438	-0.09%
2020/08/25	3	106.00	4	107.38	108.50	-1	6,257	-0.02%
2020/08/24	2	103.25	0	0.00	103.50	2	6,248	0.03%
2020/08/21	14	100.64	0	0.00	102.50	14	6,346	0.22%
2020/08/20	7	96.09	14	94.92	95.60	-7	6,334	-0.11%
2020/08/19	2	102.50	0	0.00	102.50	2	6,482	0.03%
2020/08/13	6	108.17	3	106.50	106.00	3	6,622	0.05%
2020/08/12	3	104.67	11	106.27	110.00	-8	6,552	-0.12%
2020/08/11	13	111.50	6	111.50	109.00	7	6,493	0.11%
2020/08/10	7	118.43	4	118.13	116.00	3	6,522	0.05%
2020/08/07	1	117.00	1	117.50	119.00	0	6,507	0.00%
2020/08/06	8	120.63	4	121.38	119.50	4	6,516	0.06%
2020/08/05	4	119.88	7	120.86	119.00	-3	6,502	-0.05%
2020/08/04	8	115.38	3	115.50	114.50	5	6,440	0.08%
2020/08/03	9	114.94	4	114.50	113.50	5	6,399	0.08%
2020/07/31	8	115.63	5	116.30	118.00	3	6,355	0.05%
2020/07/30	8	117.94	11	118.14	115.50	-3	6,302	-0.05%
2020/07/29	55	112.64	53	110.70	114.50	2	6,175	0.03%
2020/07/28	57	131.86	70.2	128.49	116.00	-13.2	5,977	-0.22%
2020/07/27	45	122.83	37	124.62	125.50	8	5,458	0.15%
2020/07/24	54	111.90	58.4	110.75	114.50	-4.4	5,096	-0.09%
2020/07/23	0	0.00	4	106.63	104.50	-4	4,738	-0.08%
2020/07/22	1	103.50	9	103.28	103.00	-8	4,684	-0.17%
2020/07/21	4	102.50	9	102.50	104.50	-5	4,631	-0.11%
2020/07/20	7	99.46	1	97.20	98.10	6	4,580	0.13%
2020/07/17	5	104.00	11	105.36	102.00	-6	4,544	-0.13%
2020/07/16	17	105.32	5	105.70	102.00	12	4,447	0.27%
2020/07/15	7	108.79	9	109.10	107.50	-2	4,375	-0.05%
2020/07/14	4	107.38	3	105.83	104.00	1	4,360	0.02%
2020/07/13	3	109.33	0	0.00	106.00	3	4,321	0.07%
2020/07/10	14	110.86	28	110.00	106.00	-14	4,256	-0.33%
2020/07/09	3	98.97	60	105.10	105.50	-57	3,955	-1.44%
2020/07/08	14	94.06	15	93.62	96.00	-1	3,875	-0.03%
2020/07/07	4	91.30	3	90.07	90.90	1	3,824	0.03%
2020/07/06	57	92.63	3	93.00	92.60	54	3,817	1.41%
2020/07/03	4	93.03	6	92.08	91.40	-2	3,805	-0.05%
2020/07/02	15	92.16	18	91.06	91.40	-3	3,738	-0.08%
2020/07/01	45	87.10	42	87.99	88.40	3	3,562	0.08%
2020/06/30	7	84.26	68.2	83.14	85.40	-61.2	3,388	-1.81%
2020/06/29	55	81.08	8	81.55	81.10	47	3,278	1.43%
2020/06/24	8	82.81	129	83.00	82.70	-121	3,266	-3.70%	大賣/鉅額交易
2020/06/22	2	82.60	2	81.30	81.50	0	3,238	0.00%
2020/06/18	3	81.47	1	81.30	81.60	2	3,268	0.06%
2020/06/17	0	0.00	2	81.35	81.30	-2	3,267	-0.06%
2020/06/15	0	0.00	11	82.27	81.20	-11	3,293	-0.33%
2020/06/12	52	78.69	3	79.90	80.70	49	3,257	1.50%
2020/06/11	75	79.93	2	80.25	79.80	73	3,253	2.24%
2020/06/10	7	83.01	9	82.53	82.00	-2	3,239	-0.06%
2020/06/09	11	84.62	27	83.48	83.20	-16	3,229	-0.50%
2020/06/05	0	0.00	7	80.39	79.60	-7	3,026	-0.23%
2020/06/04	0	0.00	2	79.50	79.40	-2	3,026	-0.07%
2020/06/03	1	79.60	1	79.70	79.60	0	3,037	0.00%
2020/06/01	9	80.82	0	0.00	80.60	9	3,010	0.30%
2020/05/29	0	0.00	200	79.98	81.90	-200	2,978	-6.71%	大賣/鉅額交易
2020/05/28	35	81.03	5	81.44	80.50	30	2,939	1.02%
2020/05/27	181	79.00	0	0.00	79.20	181	2,822	6.41%	大買/鉅額交易
2020/05/26	17	79.80	12	80.14	78.60	5	2,804	0.18%
2020/05/25	4	74.55	5	74.46	76.50	-1	2,606	-0.04%
2020/05/22	5	76.74	3	75.90	75.30	2	2,557	0.08%
2020/05/21	1	75.90	12	73.60	76.20	-11	2,512	-0.44%
2020/05/19	1	70.30	2	70.70	70.60	-1	2,634	-0.04%
2020/05/18	2	69.65	0	0.00	69.20	2	2,642	0.08%
2020/05/15	1	71.90	0	0.00	72.10	1	2,644	0.04%
2020/05/12	17	76.38	38	77.44	76.00	-21	2,508	-0.84%
2020/05/11	3	73.93	4.1	75.44	77.00	-1.1	2,486	-0.04%
2020/05/07	15	72.17	0	0.00	72.00	15	2,450	0.61%
2020/05/06	1	72.70	0	0.00	71.20	1	2,468	0.04%
2020/05/05	10	73.42	2	73.10	73.00	8	2,484	0.32%
2020/05/04	1	72.20	5	73.68	73.00	-4	2,478	-0.16%
2020/04/30	6	74.53	1	73.00	74.50	5	2,457	0.20%
2020/04/28	4	72.00	0	0.00	71.30	4	2,428	0.16%
2020/04/22	1	64.20	1	65.50	67.80	0	2,488	0.00%
2020/04/21	3	68.73	0	0.00	66.10	3	2,483	0.12%
2020/04/17	4	74.20	27	72.51	71.20	-23	2,561	-0.90%
2020/04/16	0	0.00	27	67.98	69.10	-27	2,429	-1.11%
2020/04/15	0	0.00	3	67.93	68.00	-3	2,422	-0.12%
2020/04/14	30	67.60	0	0.00	67.40	30	2,439	1.23%
2020/04/13	0	0.00	21	67.52	67.50	-21	2,454	-0.86%
2020/04/10	1	67.20	2	65.85	66.20	-1	2,454	-0.04%
2020/04/09	10	64.77	1	63.40	64.00	9	2,456	0.37%
2020/04/08	20	60.43	3	59.97	64.00	17	2,452	0.69%
2020/04/07	1	58.50	0	0.00	58.60	1	2,420	0.04%
2020/04/06	0	0.00	1	56.50	56.50	-1	2,445	-0.04%
2020/04/01	0	56.30	1	55.90	56.30	-1	2,536	-0.04%
2020/03/31	2	55.60	2	56.60	55.00	0	2,570	0.00%
2020/03/27	5	56.98	1	59.00	55.50	4	2,666	0.15%
2020/03/26	1	56.10	0	0.00	57.00	1	2,717	0.04%
2020/03/25	45	58.26	43	58.33	56.80	2	2,836	0.07%
2020/03/24	0	0.00	1	51.10	53.10	-1	2,920	-0.03%
2020/03/23	1	48.60	0	0.00	48.30	1	3,228	0.03%
2020/03/20	2	51.30	4	50.31	51.00	-2	3,292	-0.06%
2020/03/19	1	48.00	0	0.00	47.90	1	3,348	0.03%
2020/03/18	2	52.85	4	54.08	53.20	-2	3,810	-0.05%
2020/03/17	0	0.00	1	53.00	53.00	-1	4,218	-0.02%
2020/03/16	3	59.27	2	61.10	57.80	1	4,502	0.02%
2020/03/13	2	58.05	5	58.62	61.70	-3	4,494	-0.07%
2020/03/12	6	62.12	3	62.93	61.70	3	4,473	0.07%
2020/03/11	0.1	68.50	0	0.00	68.50	0.1	4,411	0.00%
2020/03/10	1	70.00	7	68.81	71.70	-6	4,409	-0.14%
2020/03/09	0	0.00	3	70.40	70.00	-3	4,410	-0.07%
2020/03/06	3	75.03	0	0.00	74.50	3	4,460	0.07%
2020/03/05	2	76.85	0	0.00	76.60	2	4,693	0.04%
2020/03/04	2	76.45	1	76.40	76.30	1	4,747	0.02%
2020/03/03	2	78.90	1	79.70	77.20	1	4,796	0.02%
2020/03/02	0.1	77.00	0	0.00	77.00	0.1	4,844	0.00%
2020/02/27	4	79.05	1	78.00	77.20	3	5,124	0.06%
2020/02/25	1	82.30	1	83.00	83.20	0	5,499	0.00%
2020/02/24	4	84.30	2	84.40	84.00	2	5,499	0.04%
2020/02/21	0	0.00	1	88.20	87.10	-1	5,475	-0.02%
2020/02/20	11	87.75	15	87.98	88.70	-4	5,445	-0.07%
2020/02/18	3	84.90	3	85.30	84.50	0	5,405	0.00%
2020/02/17	2	86.10	1	86.70	86.00	1	5,409	0.02%
2020/02/14	0	0.00	2	85.25	85.20	-2	5,382	-0.04%
2020/02/13	0	0.00	1	85.80	84.10	-1	5,378	-0.02%
2020/02/12	4	85.90	7	85.77	85.60	-3	5,400	-0.06%
2020/02/11	1	85.40	0	0.00	84.70	1	5,371	0.02%
2020/02/10	1	83.90	3	84.47	83.80	-2	5,405	-0.04%
2020/02/07	0	0.00	2	84.70	82.90	-2	5,443	-0.04%
2020/02/06	1	84.50	2	82.75	85.00	-1	5,445	-0.02%
2020/02/05	0	0.00	2	81.95	81.40	-2	5,505	-0.04%
2020/02/04	0	0.00	5	82.10	81.20	-5	5,531	-0.09%
2020/02/03	0	0.00	2	78.20	79.50	-2	5,652	-0.04%
2020/01/31	2	80.00	5	78.68	80.20	-3	5,720	-0.05%
2020/01/30	5	78.54	2	79.55	77.10	3	5,887	0.05%
2020/01/20	2	85.50	0	0.00	85.60	2	5,885	0.03%
2020/01/17	10	86.13	2	86.35	85.60	8	5,907	0.14%
2020/01/16	0	0.00	2	85.10	84.00	-2	5,916	-0.03%
2020/01/15	1	85.00	0	0.00	85.00	1	5,958	0.02%
2020/01/14	9	86.88	12	86.93	85.50	-3	6,067	-0.05%
2020/01/13	5	84.60	1	84.20	85.00	4	6,220	0.06%
2020/01/10	1.2	81.87	0	0.00	81.80	1.2	6,432	0.02%
2020/01/09	2.2	83.17	5	82.92	82.80	-2.9	6,437	-0.04%
2020/01/08	0	0.00	3	81.33	81.90	-3	6,407	-0.05%
2020/01/07	3	80.87	8	81.80	80.60	-5	6,372	-0.08%
2020/01/06	4.2	82.59	0	0.00	82.40	4.2	6,330	0.07%
2020/01/03	1	85.50	1	85.20	85.10	0	6,288	0.00%
2020/01/02	11	86.98	3	87.37	86.30	8	6,236	0.13%
2019/12/31	1	85.60	1	85.40	85.60	0	6,183	0.00%
2019/12/30	6	86.87	4	87.40	86.00	2	6,163	0.03%
2019/12/27	10	87.27	7	87.56	88.00	3	6,103	0.05%
2019/12/26	2	84.90	1	85.00	84.70	1	6,002	0.02%
2019/12/25	2	85.80	2	86.60	86.10	0	5,959	0.00%
2019/12/24	4	85.48	2	84.50	86.30	2	5,921	0.03%
2019/12/23	2	87.50	4	88.85	87.10	-2	5,842	-0.03%
2019/12/20	8	86.91	3	88.17	86.30	5	5,760	0.09%
2019/12/19	3	90.03	0	0.00	90.10	3	5,626	0.05%
2019/12/18	8	92.60	11	93.55	93.50	-3	5,518	-0.06%
2019/12/17	3	87.40	4	88.13	89.00	-1	5,196	-0.02%
2019/12/16	0	0.00	2	87.80	87.00	-2	5,144	-0.04%
2019/12/13	23	91.51	23	89.31	87.00	0	5,050	0.00%
2019/12/12	17	87.01	16	87.69	88.70	1	4,555	0.02%
2019/12/11	8	78.11	26	77.99	80.70	-18	4,124	-0.44%
2019/12/10	1	73.30	0	0.00	73.40	1	3,806	0.03%
2019/12/09	2	73.60	1	74.40	73.00	1	3,782	0.03%
2019/12/05	9	72.79	2	73.00	72.70	7	3,730	0.19%
2019/12/04	1	72.10	0.1	72.20	72.10	0.9	3,696	0.02%
2019/12/03	1	74.10	0	0.00	73.80	1	3,659	0.03%
2019/12/02	13	75.48	17.1	75.49	73.50	-4.1	3,577	-0.11%
2019/11/29	0	0.00	10	74.23	73.50	-10	3,316	-0.30%
2019/11/28	5	73.22	4	73.90	74.40	1	3,237	0.03%
2019/11/27	0	0.00	2	73.00	72.90	-2	3,171	-0.06%
2019/11/26	7	75.03	135	73.87	73.80	-128	3,098	-4.13%	大賣/鉅額交易
2019/11/25	154	71.15	33.1	70.27	71.20	120.9	2,789	4.34%	大買/鉅額交易
2019/11/22	10	65.40	15	65.52	66.20	-5	2,431	-0.21%
2019/11/21	10	64.56	7	64.21	64.60	3	2,344	0.13%
2019/11/20	2	62.95	1	63.60	63.60	1	2,319	0.04%
2019/11/19	8	63.88	2	63.70	63.70	6	2,301	0.26%
2019/11/18	7	65.21	6	65.40	65.70	1	2,263	0.04%
2019/11/15	0.2	64.40	2	64.00	64.20	-1.8	2,163	-0.08%
2019/11/14	0.2	63.40	2	62.75	63.40	-1.8	2,123	-0.08%
2019/11/13	4	62.13	0	0.00	62.20	4	2,094	0.19%
2019/11/11	0.3	62.50	0	0.00	62.80	0.3	2,064	0.01%
2019/11/08	5	64.16	1	64.50	64.00	4	2,014	0.20%
2019/11/07	3	65.30	1	67.50	65.30	2	1,977	0.10%
2019/11/06	1	66.40	9	66.09	66.00	-8	1,901	-0.42%
2019/11/05	6	65.47	15	65.39	65.80	-9	1,824	-0.49%
2019/11/04	10	66.68	11.1	66.37	66.50	-1.1	1,785	-0.06%
2019/11/01	3	64.93	3	65.20	64.50	0	1,684	0.00%
2019/10/31	2	64.75	2	66.80	64.80	0	1,645	0.00%
2019/10/30	0	0.00	6	63.07	64.20	-6	1,490	-0.40%
2019/10/29	17	61.84	16.1	63.32	63.50	1	1,389	0.07%
2019/10/28	1	58.10	1	59.20	59.10	0	1,182	0.00%
2019/10/25	0.2	59.50	1	59.60	59.50	-0.8	1,149	-0.07%
2019/10/24	16.3	58.82	10	59.49	59.80	6.3	1,111	0.57%
2019/10/23	14	58.87	9	58.36	59.10	5	1,038	0.48%
2019/10/22	5	59.62	3	59.53	59.40	2	1,005	0.20%
2019/10/21	5	58.46	1	57.30	58.50	4	878	0.46%
2019/10/18	6	56.20	4.1	56.24	56.90	1.9	639	0.30%
2019/10/04	1	48.90	0	0.00	48.80	1	419	0.24%
2019/10/02	1	49.40	0	0.00	49.40	1	417	0.24%
2019/10/01	1	49.85	0	0.00	49.60	1	416	0.24%
2019/09/26	0	0.00	1	51.10	51.00	-1	413	-0.24%
2019/09/24	0	0.00	6	52.42	52.30	-6	412	-1.46%
2019/09/20	2	51.80	1	52.20	51.50	1	386	0.26%
2019/09/19	0	0.00	1	51.00	51.30	-1	370	-0.27%
2019/09/10	1	49.10	0	0.00	49.25	1	349	0.29%
2019/08/23	1	49.15	0	0.00	49.15	1	379	0.26%
2019/08/15	1	47.45	0	0.00	47.45	1	375	0.27%
2019/08/07	0.1	49.20	0	0.00	49.05	0.1	375	0.02%
2019/08/06	1	47.00	0	0.00	49.05	1	378	0.26%
2019/07/31	1	52.10	0	0.00	52.30	1	398	0.25%
2019/07/30	2	53.35	1	52.80	52.10	1	395	0.25%
2019/07/29	0	0.00	1	53.60	54.00	-1	398	-0.25%
2019/07/26	1	53.10	0	0.00	53.20	1	392	0.25%
2019/07/25	2	53.45	0	0.00	53.80	2	390	0.51%
2019/07/24	2	53.80	6	54.07	53.70	-4	388	-1.03%
2019/07/23	1	51.80	1	52.80	52.10	0	366	0.00%
2019/07/22	1	51.10	0	0.00	52.70	1	370	0.27%
2019/07/19	0	0.00	1	52.20	51.70	-1	362	-0.28%
2019/07/18	0	0.00	1	50.90	50.90	-1	346	-0.29%
2019/07/17	1	49.85	0	0.00	49.55	1	345	0.29%
2019/07/16	1	50.20	0	0.00	50.30	1	350	0.29%
2019/07/02	0	0.00	0.1	53.10	53.10	-0.1	574	-0.01%
2019/06/12	0	0.00	1	50.00	49.85	-1	624	-0.16%
2019/06/05	1	49.90	2	50.40	49.55	-1	625	-0.16%
2019/06/04	0	50.50	0	50.50	50.00	0	625	0.00%
2019/06/03	0	0.00	1	50.70	51.00	-1	628	-0.16%
2019/05/31	0	0.00	1	51.80	51.50	-1	636	-0.16%
2019/05/30	0	0.00	1	50.80	51.50	-1	635	-0.16%
2019/05/29	1	49.75	0	0.00	50.00	1	634	0.16%
2019/05/22	0.1	49.35	0	0.00	49.35	0.1	673	0.01%
2019/05/17	2	49.00	0	0.00	48.75	2	783	0.26%
2019/05/14	0	0.00	2	50.55	51.10	-2	793	-0.25%
2019/05/09	0	0.00	3	52.00	52.10	-3	787	-0.38%
2019/05/08	0	0.00	2	53.60	53.60	-2	776	-0.26%
2019/05/07	1	53.60	0	0.00	53.50	1	776	0.13%
2019/05/06	1	53.40	0	0.00	53.50	1	782	0.13%
2019/04/30	1	53.70	0	54.10	53.90	1	769	0.13%
2019/04/26	2	55.60	0	0.00	55.00	2	761	0.26%
2019/04/24	1	56.70	1	57.90	56.70	0	771	0.00%
2019/04/22	1	56.70	0	0.00	56.60	1	752	0.13%
2019/04/18	10	59.74	9	59.42	58.10	1	742	0.13%
2019/04/17	0	0.00	1	57.90	57.90	-1	650	-0.15%
2019/04/11	1	55.10	0	0.00	55.20	1	601	0.17%
2019/04/08	0	0.00	2	57.05	56.80	-2	563	-0.35%
2019/04/02	0	0.00	2	55.10	54.90	-2	522	-0.38%
2019/04/01	0	0.00	6	54.50	54.50	-6	516	-1.16%
2019/03/29	5	53.70	0	0.00	53.60	5	508	0.98%
2019/03/28	0	0.00	2	53.60	53.50	-2	509	-0.39%
2019/03/27	1	53.70	0	0.00	53.80	1	513	0.19%
2019/03/22	1	54.60	0	0.00	54.20	1	516	0.19%
2019/02/22	0	56.30	0	0.00	56.00	0	573	0.00%
2019/02/20	0	56.00	0	0.00	56.00	0	568	0.00%
2019/02/19	2	56.95	0	0.00	56.20	2	555	0.36%
2019/02/18	1	54.00	3	54.53	56.80	-2	532	-0.38%
2019/02/14	0	0.00	5	51.80	52.40	-5	515	-0.97%
2019/02/13	1	52.30	0	0.00	52.40	1	509	0.20%
2019/02/12	0	0.00	1	51.70	52.20	-1	502	-0.20%
2019/02/11	0	0.00	1	51.00	50.70	-1	497	-0.20%
2019/01/29	2	50.15	2	51.00	50.50	0	495	0.00%
2019/01/28	1	51.70	0	0.00	51.50	1	494	0.20%
2019/01/24	0	0.00	1	51.30	50.80	-1	495	-0.20%
2019/01/23	0	0.00	1.1	50.25	50.90	-1.1	498	-0.22%
2019/01/21	0	0.00	3	51.30	51.00	-3	497	-0.60%
2019/01/17	2	50.65	0	0.00	50.00	2	499	0.40%
2019/01/16	10	51.15	3	50.80	50.50	7	498	1.41%
2019/01/14	0	0.00	3	49.40	49.15	-3	488	-0.61%
2019/01/11	1	48.15	0	0.00	48.15	1	495	0.20%
2019/01/10	0	0.00	1	48.70	48.80	-1	491	-0.20%
2019/01/07	0	0.00	1	46.35	46.20	-1	472	-0.21%
2019/01/02	1	46.90	0	0.00	47.05	1	495	0.20%
2018/12/27	5	47.90	0	0.00	47.65	5	503	0.99%
2018/12/25	7.1	47.63	0	0.00	47.70	7.1	504	1.40%
2018/12/20	1	48.00	0	0.00	48.00	1	501	0.20%
2018/12/19	10	49.65	0	0.00	49.30	10	497	2.01%
2018/12/18	1	51.10	0	0.00	50.90	1	489	0.20%
2018/12/17	1	52.30	0	0.00	51.90	1	489	0.20%
2018/12/14	1	51.90	0	0.00	51.80	1	490	0.20%
2018/12/12	0	0.00	1	52.90	52.70	-1	495	-0.20%
2018/12/07	1	51.70	0	0.00	52.30	1	508	0.20%
2018/12/04	1	55.50	0	0.00	55.50	1	522	0.19%
2018/12/03	1	55.30	2	55.20	55.30	-1	526	-0.19%
2018/11/30	2	53.70	1	53.50	53.90	1	515	0.19%
2018/11/29	1	53.60	1	54.80	53.30	0	511	0.00%
2018/11/28	1	53.30	0.1	54.60	54.00	0.9	505	0.18%
2018/11/27	0	0.00	2	52.45	52.50	-2	504	-0.40%
2018/11/26	2	51.60	0	0.00	51.40	2	503	0.40%
2018/11/23	0	0.00	1	52.30	51.20	-1	504	-0.20%
2018/11/22	2	53.45	6	53.47	53.10	-4	491	-0.81%
2018/11/21	3	50.07	3	49.43	50.20	0	442	0.00%
2018/11/20	11.1	50.06	1	50.20	50.10	10.1	440	2.29%
2018/11/19	0	0.00	0.1	55.60	51.50	-0.1	434	-0.02%
2018/11/16	1	50.80	0	0.00	50.60	1	431	0.23%
2018/11/15	3	51.63	57.1	52.29	51.00	-54.1	428	-12.62%
2018/11/14	56	51.20	0	0.00	52.10	56	413	13.54%
2018/11/05	0	0.00	1	45.00	45.50	-1	463	-0.22%
2018/11/02	0	0.00	2	46.33	45.50	-2	467	-0.43%
2018/11/01	2	43.98	1	43.40	44.95	1	462	0.22%
2018/10/31	0	0.00	2	42.30	42.40	-2	462	-0.43%
2018/10/29	0	40.70	0	0.00	40.90	0	466	0.00%
2018/10/26	1	40.60	3	41.48	40.60	-2	471	-0.42%
2018/10/25	2	41.23	0	0.00	40.40	2	474	0.42%
2018/10/23	2	43.20	0	0.00	43.20	2	484	0.41%
2018/10/22	1	44.75	2	44.98	45.30	-1	481	-0.21%
2018/10/19	1	43.60	4	43.09	43.00	-3	475	-0.63%
2018/10/18	1	45.35	1	45.10	45.00	0	467	0.00%
2018/10/17	0	0.00	1	47.80	46.85	-1	465	-0.22%
2018/10/16	0.1	46.70	1	46.75	46.70	-0.9	470	-0.20%
2018/10/15	1	46.20	0	0.00	46.20	1	474	0.21%
2018/10/12	0.1	47.45	0	0.00	47.40	0.1	471	0.02%
2018/10/11	1	47.40	0	0.00	46.45	1	470	0.21%
2018/10/09	1	52.00	0	0.00	51.60	1	459	0.22%
2018/10/08	0	0.00	3	53.50	53.10	-3	478	-0.63%
2018/10/05	1	55.20	0	0.00	53.00	1	490	0.20%
2018/10/04	2.1	55.87	5	56.50	56.00	-2.9	492	-0.59%
2018/10/03	1	57.50	0	0.00	56.90	1	503	0.20%
2018/09/27	1	58.10	0	0.00	57.70	1	551	0.18%
2018/09/25	1	59.30	0	0.00	59.30	1	575	0.17%
2018/09/21	0	0.00	5	59.24	59.60	-5	586	-0.85%
2018/09/20	1	59.40	0	0.00	59.40	1	593	0.17%
2018/09/19	44	61.77	11	61.19	59.50	33	596	5.53%
2018/09/18	1	59.01	31	59.04	60.40	-30	595	-5.04%
2018/09/17	2	60.10	1	61.70	59.90	1	601	0.17%
2018/09/14	1	59.80	0.1	61.90	61.90	0.9	605	0.16%
2018/09/13	0	0.00	2	58.05	59.10	-2	608	-0.33%
2018/09/12	2.1	54.84	1	56.50	56.30	1.1	614	0.17%
2018/09/11	1	58.30	0	0.00	57.20	1	613	0.16%
2018/09/10	1	56.30	0	0.00	56.40	1	622	0.16%
2018/09/07	1	59.20	0	0.00	59.50	1	609	0.16%
2018/09/06	1	61.10	0	0.00	61.10	1	612	0.16%
2018/09/05	0	0.00	1	62.00	62.00	-1	633	-0.16%
2018/09/04	0	0.00	1	61.60	61.80	-1	647	-0.15%
2018/09/03	0	0.00	2.2	62.71	61.50	-2.2	660	-0.33%
2018/08/31	1	61.60	0	0.00	62.60	1	677	0.15%
2018/08/30	0	62.40	0	0.00	61.90	0	708	0.00%
2018/08/28	3	63.43	0	0.00	62.70	3	802	0.37%
2018/08/27	0	0.00	1	63.20	62.80	-1	813	-0.12%
2018/08/24	1	62.30	0	0.00	62.00	1	823	0.12%
2018/08/22	0.1	63.30	1	64.30	63.30	-0.9	881	-0.11%
2018/08/20	1	62.00	0	0.00	62.20	1	908	0.11%
2018/08/17	0	0.00	1	64.40	64.00	-1	933	-0.11%
2018/08/16	11	59.64	0	0.00	62.00	11	962	1.14%
2018/08/15	1	63.00	1	62.00	62.30	0	955	0.00%
2018/08/13	3	68.20	0	0.00	67.30	3	967	0.31%
2018/08/09	39	72.49	3	72.17	71.60	36	1,057	3.41%
2018/08/08	0	0.00	36	69.73	71.50	-36	1,145	-3.14%
2018/08/07	1	70.40	0	0.00	70.40	1	1,197	0.08%
2018/08/03	0	72.60	0	0.00	72.80	0	1,241	0.00%
2018/07/31	0	0.00	1	74.40	74.10	-1	1,356	-0.07%
2018/07/30	46	75.43	16	75.33	73.20	30	1,380	2.17%
2018/07/27	1	71.90	30	71.91	72.80	-29	1,397	-2.07%
2018/07/26	0	72.60	0	0.00	72.60	0	1,442	0.00%
2018/07/25	1	72.60	0	0.00	73.00	1	1,468	0.07%
2018/07/20	0	0.00	1	73.00	73.00	-1	1,547	-0.06%
2018/07/19	1	72.70	0	0.00	72.20	1	1,561	0.06%
2018/07/16	1	75.10	0	0.00	73.70	1	1,640	0.06%
2018/07/12	0	0.00	3.1	71.96	72.70	-3.1	1,662	-0.18%
2018/07/11	3	70.40	1	70.30	70.00	2	1,703	0.12%
2018/07/10	0	0.00	1	70.60	72.40	-1	1,719	-0.06%
2018/07/09	1	66.60	1	67.30	66.70	0	1,724	0.00%
2018/07/06	2	66.35	0	0.00	66.00	2	1,757	0.11%
2018/07/05	0	0.00	4	67.50	66.60	-4	1,794	-0.22%
2018/07/04	1	65.00	0	0.00	65.00	1	1,863	0.05%
2018/07/03	1.1	69.54	0	0.00	67.30	1.1	1,928	0.06%
2018/07/02	1.1	70.51	0	0.00	70.70	1.1	2,013	0.05%
2018/06/29	0	0.00	2	72.20	72.20	-2	2,247	-0.09%
2018/06/27	2	72.10	0	0.00	71.70	2	2,340	0.09%
2018/06/26	0	0.00	1	73.90	72.70	-1	2,399	-0.04%
2018/06/22	0	0.00	1	74.90	74.30	-1	2,527	-0.04%
2018/06/21	1	72.80	2	74.40	75.70	-1	2,589	-0.04%
2018/06/19	1	73.70	1	73.10	73.30	0	2,677	0.00%
2018/06/13	0.1	74.50	0	0.00	74.20	0.1	2,847	0.00%
2018/06/11	2	77.70	0	0.00	77.50	2	2,881	0.07%
2018/06/08	2	77.80	7	78.39	77.90	-5	2,925	-0.17%
2018/06/07	1	80.00	0	0.00	79.10	1	3,037	0.03%
2018/06/06	10	79.03	11	79.96	79.20	-1	3,049	-0.03%
2018/06/05	4	78.83	7	78.86	80.00	-3	3,040	-0.10%
2018/06/04	1	76.50	3	77.00	76.10	-2	2,995	-0.07%
2018/06/01	0	0.00	5	75.84	76.50	-5	3,010	-0.17%
2018/05/31	11	76.30	0	0.00	74.90	11	3,039	0.36%
2018/05/30	1	76.60	5	77.20	75.20	-4	3,082	-0.13%
2018/05/29	1	74.80	1	75.00	75.40	0	3,097	0.00%
2018/05/28	1	74.10	0	0.00	74.20	1	3,268	0.03%
2018/05/25	4	75.58	0	0.00	74.80	4	3,267	0.12%
2018/05/24	1	78.80	3	74.97	79.00	-2	3,286	-0.06%
2018/05/23	1	73.60	0	0.00	73.60	1	3,257	0.03%
2018/05/22	0	72.50	0	0.00	72.80	0	3,263	0.00%
2018/05/21	2	72.95	1	73.10	72.50	1	3,261	0.03%
2018/05/18	1	74.50	0	0.00	75.60	1	3,248	0.03%
2018/05/17	10	75.19	7	78.70	73.60	3	3,221	0.09%
2018/05/14	4	65.00	1	62.90	67.50	3	3,084	0.10%
2018/05/11	0	61.60	0	0.00	61.70	0	3,060	0.00%
2018/05/09	3	62.03	9	63.77	61.00	-6	3,042	-0.20%
2018/05/08	8	57.35	2	56.85	59.00	6	3,009	0.20%
2018/05/07	4	55.28	0	0.00	56.30	4	2,979	0.13%
2018/05/04	0	58.30	0	0.00	58.30	0	2,960	0.00%
2018/05/03	4	58.50	1	57.90	58.20	3	2,940	0.10%
2018/04/24	0	58.10	0	0.00	58.10	0	2,982	0.00%
2018/04/23	0	58.10	0	0.00	58.20	0	2,953	0.00%
2018/04/20	0	58.00	1	57.90	58.10	-1	2,968	-0.03%
2018/04/17	0	57.80	10	57.80	57.90	-10	2,953	-0.34%
2018/04/16	0	57.60	4	57.80	57.60	-4	2,911	-0.14%
2018/04/13	0	57.50	2	57.60	57.50	-2	2,892	-0.07%
2018/04/12	0	57.50	8	57.55	57.60	-8	2,890	-0.28%
2018/04/11	0	0.00	5	57.20	57.20	-5	2,869	-0.17%
2018/04/10	0	0.00	3	57.10	56.90	-3	2,836	-0.11%
2018/04/03	3	57.43	4	57.45	57.60	-1	2,713	-0.04%
2018/04/02	18	57.76	33	57.76	57.70	-15	2,627	-0.57%
2018/03/30	9	48.42	5	48.95	48.95	4	2,400	0.17%
2018/03/29	22	47.91	0	0.00	47.50	22	2,329	0.94%
2018/03/28	9	47.66	0	0.00	47.85	9	2,328	0.39%
2018/03/27	10	48.35	1	49.80	47.50	9	2,300	0.39%
2018/03/26	1	48.20	0	0.00	48.70	1	2,222	0.04%
2018/03/23	3	47.10	15	46.37	46.95	-12	2,161	-0.56%
2018/03/22	0	0.00	2	47.80	47.55	-2	2,118	-0.09%
2018/03/19	0	0.00	25.2	46.47	45.80	-25.2	2,005	-1.25%
2018/03/16	23	45.17	0	0.00	45.00	23	1,914	1.20%
2018/03/14	2	45.00	1	45.20	44.85	1	1,907	0.05%
2018/03/13	1	44.80	3	44.83	44.70	-2	1,864	-0.11%
2018/03/12	0	0.00	0.2	43.60	43.65	-0.2	1,751	-0.01%
2018/03/09	1	42.65	0	0.00	42.60	1	1,743	0.06%
2018/03/07	0	0.00	5	42.60	42.35	-5	1,729	-0.29%
2018/03/06	1	42.80	0	0.00	42.75	1	1,713	0.06%
2018/03/05	2	43.58	3	43.45	43.25	-1	1,688	-0.06%
2018/03/02	2	42.88	5	42.70	42.80	-3	1,627	-0.18%
2018/03/01	20	42.74	14.1	42.68	42.60	5.9	1,578	0.37%
2018/02/27	0	0.00	10	40.82	40.65	-10	1,399	-0.71%
2018/02/26	20	41.41	0	0.00	41.05	20	1,388	1.44%
2018/02/22	0	0.00	1	39.85	40.00	-1	1,353	-0.07%
2018/02/21	1	39.15	0	0.00	39.50	1	1,366	0.07%
2018/02/07	0	0.00	1	39.05	38.70	-1	1,348	-0.07%
2018/02/06	0	0.00	2	38.40	38.20	-2	1,330	-0.15%
2018/02/01	0	0.00	2	40.40	40.30	-2	1,313	-0.15%
2018/01/31	0	0.00	21	40.33	40.20	-21	1,336	-1.57%
2018/01/30	0	0.00	2	41.50	40.65	-2	1,336	-0.15%
2018/01/25	4	41.03	6	41.18	40.70	-2	1,327	-0.15%
2018/01/24	5	41.20	1	42.00	41.15	4	1,311	0.30%
2018/01/23	10	41.91	5	41.94	41.70	5	1,287	0.39%
2018/01/22	12	41.50	0	0.00	41.45	12	1,231	0.97%
2018/01/19	1	41.00	0	0.00	41.00	1	1,230	0.08%
2018/01/16	0	0.00	5	41.15	40.85	-5	1,237	-0.40%
2018/01/15	7	40.88	0	0.00	40.80	7	1,212	0.58%
2018/01/11	3	39.67	0	0.00	39.50	3	1,223	0.25%
2018/01/10	3	39.95	15	39.89	39.90	-12	1,248	-0.96%
2018/01/05	0	0.00	3	40.15	40.10	-3	1,297	-0.23%
2018/01/02	0	0.00	1	39.35	39.35	-1	1,388	-0.07%