力致 (3483)-群益金鼎-忠孝券商分點個股進出

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

力致

(3483)

可現股當沖

股價
145.0
漲跌
▼2.5
漲幅
-1.69%
成交量
1,887張
產業
上櫃電腦及週邊類股
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

力致 (3483)籌碼相關－群益金鼎-忠孝券商分點個股進出

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-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/04/25	10	145.00	0	0.00	145.00	10	4,466	0.22%
2024/04/22	0	0.00	2	138.00	138.00	-2	4,521	-0.04%
2024/04/17	20	136.50	20	137.23	137.00	0	4,522	0.00%
2024/04/16	4	139.50	0	0.00	135.00	4	4,523	0.09%
2024/04/15	1	145.50	0	0.00	144.50	1	4,502	0.02%
2024/04/09	0	0.00	2	149.00	149.00	-2	4,649	-0.04%
2024/04/02	2	151.00	1	149.00	150.00	1	4,921	0.02%
2024/03/29	1	154.00	1	156.41	153.00	0	5,043	0.00%
2024/03/28	1	154.00	0	0.00	153.00	1	5,038	0.02%
2024/03/27	0	158.00	0	0.00	158.00	0	5,105	0.00%
2024/03/26	4	162.25	0	0.00	157.50	4	5,105	0.08%
2024/03/25	1	161.00	0	0.00	161.00	1	5,076	0.02%
2024/03/21	1	150.50	1	153.00	153.00	0	5,037	0.00%
2024/03/20	0	0.00	1	151.00	149.50	-1	5,019	-0.02%
2024/03/19	1	148.50	0	0.00	147.50	1	5,005	0.02%
2024/03/18	1	146.50	0	0.00	147.00	1	4,999	0.02%
2024/03/14	5	146.00	1	148.00	145.00	4	5,034	0.08%
2024/03/13	5	156.40	0	0.00	151.50	5	4,992	0.10%
2024/03/11	1	154.50	0	0.00	154.50	1	4,970	0.02%
2024/03/08	2	161.50	6	161.33	157.50	-4	4,947	-0.08%
2024/03/07	4	166.00	2	170.50	164.00	2	4,979	0.04%
2024/03/06	6	175.83	9	176.12	168.00	-3	4,946	-0.06%
2024/03/05	3	169.02	5	171.60	171.50	-2	4,725	-0.04%
2024/03/04	3	170.33	1	172.00	169.00	2	4,744	0.04%
2024/03/01	1	171.00	2	171.00	170.50	-1	4,736	-0.02%
2024/02/29	2	166.00	3	172.00	171.50	-1	4,729	-0.02%
2024/02/27	3	164.33	1	166.50	167.00	2	4,754	0.04%
2024/02/26	3	165.33	2	167.00	164.50	1	5,015	0.02%
2024/02/23	3	165.50	2	168.50	165.00	1	5,335	0.02%
2024/02/22	1	166.50	0	0.00	170.00	1	5,731	0.02%
2024/02/21	1	170.00	0	0.00	169.50	1	5,855	0.02%
2024/02/20	2	168.75	0.6	169.00	171.50	1.4	5,895	0.02%
2024/02/19	1	172.50	0	0.00	170.50	1	5,869	0.02%
2024/02/16	2.1	176.94	2	175.00	176.00	0.1	5,848	0.00%
2024/02/15	0.5	181.00	9	179.64	182.50	-8.5	5,754	-0.15%
2024/02/05	11	174.80	5	173.30	166.00	6	5,645	0.11%
2024/02/02	6	170.33	14	170.57	172.00	-8	5,433	-0.15%
2024/02/01	1	164.00	0	0.00	164.00	1	5,413	0.02%
2024/01/31	0	0.00	1	162.00	163.00	-1	5,470	-0.02%
2024/01/30	12	165.71	14	165.86	165.00	-2	5,479	-0.04%
2024/01/29	0	0.00	3	162.33	161.50	-3	5,422	-0.06%
2024/01/26	3	157.17	1	158.00	156.50	2	5,442	0.04%
2024/01/25	2	163.25	2	164.75	162.50	0	5,474	0.00%
2024/01/24	34	167.88	32	166.59	165.00	2	5,440	0.04%
2024/01/22	1	161.50	5	162.20	163.50	-4	5,216	-0.08%
2024/01/19	1	157.50	0	0.00	156.00	1	5,153	0.02%
2024/01/18	1	157.50	2	160.00	159.50	-1	5,124	-0.02%
2024/01/17	1	158.50	2	159.00	158.00	-1	5,142	-0.02%
2024/01/16	2	159.50	1	161.00	161.00	1	5,166	0.02%
2024/01/15	0	0.00	1	158.00	157.50	-1	5,209	-0.02%
2024/01/12	1	152.00	0	0.00	151.50	1	5,220	0.02%
2024/01/11	1	151.00	2	153.00	153.00	-1	5,283	-0.02%
2024/01/10	2	154.50	1.3	154.54	151.50	0.7	5,321	0.01%
2024/01/08	4	153.88	0	0.00	152.50	4	5,686	0.07%
2024/01/04	2	159.00	13	162.50	159.00	-11	6,164	-0.18%
2024/01/03	2	163.25	3	163.33	163.50	-1	6,308	-0.02%
2024/01/02	1	161.00	0	0.00	162.00	1	6,414	0.02%
2023/12/29	2	160.25	1	162.00	162.50	1	6,419	0.02%
2023/12/28	6	162.75	5	163.00	160.50	1	6,370	0.02%
2023/12/27	9	159.28	3	157.50	159.00	6	6,234	0.10%
2023/12/22	1	152.00	1	153.00	152.00	0	6,234	0.00%
2023/12/21	0	0.00	5	151.00	151.00	-5	6,247	-0.08%
2023/12/20	6	152.17	0	0.00	152.00	6	6,256	0.10%
2023/12/15	3	150.17	0	0.00	149.00	3	6,331	0.05%
2023/12/14	1	151.50	0	0.00	151.50	1	6,347	0.02%
2023/12/13	0.1	150.00	0	0.00	148.50	0.1	6,343	0.00%
2023/12/12	1	150.00	0	0.00	149.00	1	6,376	0.02%
2023/12/08	1	155.50	1	155.50	155.00	0	6,413	0.00%
2023/12/07	0.1	152.50	2	153.75	152.50	-1.9	6,428	-0.03%
2023/12/06	0	0.00	1	159.50	159.00	-1	6,474	-0.02%
2023/12/05	1	158.50	0	0.00	158.00	1	6,813	0.01%
2023/12/04	0	0.00	210	160.75	158.50	-210	6,836	-3.07%	大賣/鉅額交易
2023/12/01	5.2	161.71	6	164.67	165.50	-0.8	6,804	-0.01%
2023/11/30	2	160.25	1	160.50	160.00	1	6,874	0.01%
2023/11/29	211	163.67	0	0.00	161.00	211	6,901	3.06%	大買/鉅額交易
2023/11/28	1	162.50	2	161.00	162.50	-1	6,876	-0.01%
2023/11/27	1	158.50	1	160.50	158.50	0	6,860	0.00%
2023/11/24	1	163.50	0	0.00	159.00	1	6,864	0.01%
2023/11/23	13	165.00	4	171.13	162.50	9	6,816	0.13%
2023/11/22	23	173.28	39	167.88	176.00	-16	6,667	-0.24%
2023/11/21	20	162.40	14	161.68	167.00	6	6,469	0.09%
2023/11/20	4	150.25	12.1	153.59	155.00	-8.1	6,280	-0.13%
2023/11/17	2	147.50	1	146.50	146.50	1	6,331	0.02%
2023/11/16	1	146.00	2	147.00	146.00	-1	6,503	-0.02%
2023/11/15	0.3	145.00	0.1	145.00	145.00	0.2	6,902	0.00%
2023/11/14	3	144.33	1	146.00	145.00	2	7,084	0.03%
2023/11/13	1	140.00	3	142.67	145.00	-2	7,386	-0.03%
2023/11/10	8	144.63	2	144.00	143.00	6	7,681	0.08%
2023/11/09	7	155.36	4	153.38	151.50	3	7,907	0.04%
2023/11/08	1	148.50	1	150.50	150.00	0	8,067	0.00%
2023/11/06	1	151.00	1	152.00	146.00	0	9,352	0.00%
2023/11/03	0	0.00	4	146.88	147.00	-4	9,663	-0.04%
2023/11/02	1	143.00	2	143.25	146.00	-1	9,627	-0.01%
2023/11/01	2	134.25	4	133.50	136.00	-2	9,576	-0.02%
2023/10/31	3	136.00	0	0.00	132.00	3	9,595	0.03%
2023/10/26	3	139.50	3	139.50	138.50	0	9,606	0.00%
2023/10/24	0.1	138.00	0.1	136.50	138.00	0	9,593	0.00%
2023/10/23	1.1	143.29	3	139.83	137.50	-2	9,575	-0.02%
2023/10/20	4	142.38	2	143.75	143.50	2	9,546	0.02%
2023/10/19	1.1	145.88	1	145.00	145.50	0.1	9,627	0.00%
2023/10/17	3	148.83	3	146.50	148.50	0	9,610	0.00%
2023/10/16	1	154.00	4	154.88	153.50	-3	9,779	-0.03%
2023/10/13	5	152.20	6	154.08	153.00	-1	10,092	-0.01%
2023/10/12	15.1	149.98	9.1	152.74	154.00	6	9,938	0.06%
2023/10/11	3	145.83	3	143.83	144.00	0	9,730	0.00%
2023/10/06	3	143.33	21	145.86	141.00	-18	9,612	-0.19%
2023/10/05	6	141.42	12	139.71	139.50	-6	9,489	-0.06%
2023/09/28	1	136.00	1	136.00	137.00	0	9,489	0.00%
2023/09/27	2	133.50	3	132.00	134.50	-1	9,522	-0.01%
2023/09/26	2	135.25	2	135.50	130.50	0	9,589	0.00%
2023/09/25	2	133.00	2	133.50	134.00	0	9,676	0.00%
2023/09/21	1	126.50	4	127.00	129.00	-3	9,794	-0.03%
2023/09/20	1	131.50	0	0.00	131.50	1	9,702	0.01%
2023/09/19	3	131.50	89	131.83	131.50	-86	9,769	-0.88%
2023/09/18	1	136.00	1	137.00	135.50	0	9,837	0.00%
2023/09/15	1	138.00	0	0.00	138.00	1	10,086	0.01%
2023/09/14	5	139.50	6	135.08	139.50	-1	10,040	-0.01%
2023/09/13	2	131.00	0	0.00	133.00	2	9,987	0.02%
2023/09/12	0.2	135.00	0	0.00	135.00	0.2	9,979	0.00%
2023/09/11	3.3	134.25	2	135.75	133.50	1.3	10,056	0.01%
2023/09/08	15	145.57	33	147.05	142.00	-18	9,998	-0.18%
2023/09/07	0	0.00	3	142.50	142.50	-3	9,677	-0.03%
2023/09/06	1	143.00	1	144.00	142.50	0	9,656	0.00%
2023/09/05	10	142.75	11	139.91	143.50	-1	9,646	-0.01%
2023/09/04	2	136.50	2	136.75	137.50	0	9,586	0.00%
2023/08/31	0	134.00	0.3	133.00	136.00	-0.3	9,819	0.00%
2023/08/30	0	0.00	1	137.50	135.00	-1	9,962	-0.01%
2023/08/29	3	131.67	3	134.17	134.00	0	9,925	0.00%
2023/08/28	2	131.01	61	134.67	133.00	-59	9,872	-0.60%
2023/08/25	9	138.83	9	139.78	140.00	0	9,703	0.00%
2023/08/24	7	141.43	1	140.50	140.00	6	9,554	0.06%
2023/08/23	8.4	145.95	49	147.36	144.00	-40.6	9,286	-0.44%
2023/08/22	26	150.56	68	152.30	150.50	-42	9,063	-0.46%
2023/08/21	24	145.46	103	151.60	152.00	-79	8,852	-0.89%	大賣/
2023/08/18	12	146.08	4	147.25	143.00	8	8,423	0.09%
2023/08/17	28	147.20	13	147.27	146.00	15	8,180	0.18%
2023/08/16	28	141.98	27	142.67	145.00	1	7,821	0.01%
2023/08/15	21	136.38	31	136.31	136.00	-10	7,426	-0.13%
2023/08/14	25	133.88	26	136.48	132.50	-1	7,093	-0.01%
2023/08/11	30	157.05	17	155.91	146.50	13	6,715	0.19%
2023/08/10	118	153.05	25	156.52	162.50	93	6,461	1.44%	大買/
2023/08/09	9	154.56	16	154.25	158.00	-7	5,326	-0.13%
2023/08/08	3	142.67	0	0.00	144.00	3	4,987	0.06%
2023/08/04	1	133.00	0	0.00	143.50	1	5,066	0.02%
2023/08/02	1	146.00	0	0.00	131.50	1	5,406	0.02%
2023/08/01	4	146.88	0	0.00	146.00	4	5,476	0.07%
2023/07/31	3	160.00	6	154.00	148.00	-3	5,496	-0.05%
2023/07/28	2	152.00	0	0.00	164.00	2	5,450	0.04%
2023/07/27	5	145.90	41	147.06	149.50	-36	5,415	-0.66%
2023/07/26	22	150.05	2	150.50	145.00	20	5,375	0.37%
2023/07/25	20	148.00	1	152.00	147.50	19	5,327	0.36%
2023/07/24	9	164.22	5	162.30	158.00	4	5,275	0.08%
2023/07/21	0	0.00	4	150.75	151.50	-4	5,155	-0.08%
2023/07/20	2	134.00	2	135.75	138.00	0	5,098	0.00%
2023/07/19	28	134.38	10.1	132.70	133.00	18	5,039	0.36%
2023/07/18	106	123.56	52	125.86	126.50	54	4,709	1.15%	大買/
2023/07/17	102	120.00	2	120.00	120.00	100	4,198	2.38%	大買/
2023/07/14	10	109.50	0	109.50	109.50	10	4,123	0.24%
2023/07/13	20	99.90	2	99.90	99.90	18	4,072	0.44%
2023/07/12	0	0.00	1	92.00	90.90	-1	3,998	-0.03%
2023/07/07	0	0.00	1	88.60	87.50	-1	3,883	-0.03%
2023/07/06	1	90.00	1	91.10	90.00	0	3,837	0.00%
2023/07/05	5	93.00	5	92.00	93.00	0	3,774	0.00%
2023/07/04	1	91.40	1	92.20	91.00	0	3,712	0.00%
2023/07/03	22	92.58	23	91.82	91.10	-1	3,614	-0.03%
2023/06/30	1	85.20	9	86.46	88.30	-8	3,438	-0.23%
2023/06/29	0	82.20	0	0.00	83.60	0	3,408	0.00%
2023/06/28	6	81.80	1	82.90	82.20	5	3,432	0.15%
2023/06/27	15	83.11	1	82.00	80.80	14	3,425	0.41%
2023/06/26	18	87.37	1	89.10	87.40	17	3,399	0.50%
2023/06/21	1	87.50	6	86.78	88.30	-5	3,312	-0.15%
2023/06/16	7	80.41	4	82.50	80.30	3	3,199	0.09%
2023/06/15	4	83.73	3	84.33	83.50	1	3,147	0.03%
2023/06/14	0	0.00	3	82.43	82.20	-3	3,022	-0.10%
2023/06/13	5	81.68	1	80.90	81.10	4	2,972	0.13%
2023/06/12	0	0.00	1	80.30	80.60	-1	2,919	-0.03%
2023/06/09	4	80.35	0	0.00	80.20	4	2,873	0.14%
2023/06/07	14	82.96	29	82.57	83.80	-15	2,707	-0.55%
2023/06/06	4	77.08	6	77.67	77.50	-2	2,512	-0.08%
2023/06/05	4	78.55	1	76.00	78.40	3	2,373	0.13%
2023/05/30	0	0.00	1	73.50	73.20	-1	2,165	-0.05%
2023/05/29	0	0.00	2	73.50	73.50	-2	2,155	-0.09%
2023/05/26	3	73.97	2	75.10	72.70	1	2,141	0.05%
2023/05/25	4	75.80	4	75.45	75.00	0	2,093	0.00%
2023/05/22	3	72.70	0	0.00	72.70	3	1,997	0.15%
2023/05/18	0	0.00	1	73.30	72.20	-1	2,040	-0.05%
2023/05/17	3	72.77	2	73.05	72.30	1	2,036	0.05%
2023/05/16	0	0.00	2	72.35	72.50	-2	2,033	-0.10%
2023/05/12	6	71.73	4	72.48	72.30	2	1,982	0.10%
2023/05/11	0	0.00	3	74.53	73.60	-3	1,944	-0.15%
2023/05/10	3	77.80	0	0.00	77.00	3	1,880	0.16%
2023/05/09	4	78.20	1	79.70	79.10	3	1,782	0.17%
2023/05/08	0	0.00	0.2	77.30	77.30	-0.2	1,391	-0.01%
2023/05/05	0.2	72.20	0	0.00	70.30	0.2	1,294	0.01%
2023/04/28	0	0.00	6	69.10	68.60	-6	1,280	-0.47%
2023/04/24	0	0.00	1	68.00	67.90	-1	1,245	-0.08%
2023/04/19	2	73.20	3	73.20	72.60	-1	1,177	-0.08%
2023/04/17	0	0.00	1	71.40	72.30	-1	1,121	-0.09%
2023/04/13	2	70.75	1	71.40	70.60	1	1,100	0.09%
2023/04/12	0	0.00	3	73.03	72.60	-3	1,082	-0.28%
2023/04/11	1	71.70	0	0.00	71.60	1	1,065	0.09%
2023/04/07	0.9	70.95	0	0.00	70.50	0.9	1,032	0.09%
2023/03/31	1	72.10	1	71.60	71.70	0	1,008	0.00%
2023/03/30	11	73.71	11	74.40	72.60	0	984	0.00%
2023/03/29	1	71.70	1	71.20	71.50	0	859	0.00%
2023/03/28	1	69.60	0	0.00	69.20	1	805	0.12%
2023/03/27	1	71.80	3	71.13	70.10	-2	779	-0.26%
2023/03/24	2	69.50	0	0.00	70.00	2	711	0.28%
2023/03/23	3	71.17	1	70.70	71.00	2	686	0.29%
2023/03/22	1	67.70	1	68.80	68.80	0	548	0.00%
2023/02/17	3	64.10	3	64.30	64.40	0	569	0.00%
2023/02/03	0	0.00	1	60.00	59.40	-1	473	-0.21%
2023/02/02	1	58.50	0	0.00	58.80	1	462	0.22%
2023/02/01	1	56.80	1	58.10	59.60	0	439	0.00%
2022/12/01	0	0.00	2	56.30	57.50	-2	357	-0.56%
2022/11/21	1	53.60	0	0.00	53.40	1	320	0.31%
2022/11/18	1	54.50	0	0.00	53.80	1	317	0.32%
2022/11/10	8	52.70	8	53.00	51.00	0	276	0.00%
2022/10/05	0	0.00	4	51.00	49.70	-4	272	-1.47%
2022/08/22	1	61.90	0	0.00	61.90	1	383	0.26%
2022/08/15	0	0.00	1	61.70	62.00	-1	399	-0.25%
2022/07/22	1	60.00	0	0.00	58.00	1	451	0.22%
2022/07/18	0	0.00	1	59.00	59.10	-1	478	-0.21%
2022/07/14	1	57.10	0	0.00	58.50	1	483	0.21%
2022/07/07	0	0.00	1	59.00	58.80	-1	531	-0.19%
2022/06/16	1	73.60	1	74.60	71.10	0	905	0.00%
2022/06/06	0	0.00	1	73.80	73.60	-1	924	-0.11%
2022/05/31	0	0.00	1	72.80	72.50	-1	947	-0.11%
2022/05/30	0	0.00	1	72.00	72.30	-1	945	-0.11%
2022/05/26	1	69.80	0	0.00	69.20	1	947	0.11%
2022/05/25	2	71.20	0	0.00	70.80	2	950	0.21%
2022/05/20	0	0.00	1	73.50	73.20	-1	985	-0.10%
2022/05/18	0	0.00	3	71.53	72.20	-3	988	-0.30%
2022/05/17	0	0.00	2	70.10	69.80	-2	1,015	-0.20%
2022/05/13	1	69.10	1	70.30	69.00	0	1,023	0.00%
2022/05/10	0	0.00	2	70.35	70.70	-2	1,056	-0.19%
2022/04/19	0	0.00	1	80.00	79.00	-1	1,198	-0.08%
2022/04/15	5	80.00	0	0.00	80.10	5	1,240	0.40%
2022/04/13	5	83.90	0	0.00	83.40	5	1,257	0.40%
2022/04/11	0	0.00	9	83.59	83.10	-9	1,252	-0.72%
2022/04/08	2	87.20	1	87.20	87.30	1	1,213	0.08%
2022/04/07	8	88.56	1	88.70	86.40	7	1,193	0.59%
2022/04/06	2	89.95	2	88.85	88.90	0	1,156	0.00%
2022/04/01	1	89.30	2	89.15	89.30	-1	1,112	-0.09%
2022/03/31	3	86.93	0	0.00	86.50	3	1,038	0.29%
2022/03/25	0	78.00	0	0.00	77.80	0	1,141	0.00%
2022/03/10	0	0.00	1	77.20	77.50	-1	1,785	-0.06%
2022/03/08	0	74.20	0	0.00	74.40	0	2,088	0.00%
2022/03/07	1	76.50	0	0.00	75.80	1	2,543	0.04%
2022/02/17	4	84.55	0	0.00	84.20	4	3,812	0.10%
2022/02/14	1	80.40	0	0.00	81.00	1	3,816	0.03%
2022/02/08	0	84.20	0	0.00	84.80	0	3,783	0.00%
2022/02/07	0	83.30	0	0.00	84.80	0	3,768	0.00%
2022/01/25	3.1	78.00	0	0.00	78.00	3.1	3,756	0.08%
2022/01/24	4	78.50	2	77.90	79.80	2	3,770	0.05%
2022/01/14	1	78.00	0	0.00	78.50	1	3,729	0.03%
2022/01/12	1	81.50	1	80.40	80.20	0	3,699	0.00%
2022/01/11	0.1	82.00	2	81.80	82.00	-1.9	3,687	-0.05%
2022/01/10	0.1	85.50	0	0.00	85.00	0.1	3,673	0.00%
2022/01/07	0	0.00	2	85.00	86.70	-2	3,650	-0.05%
2022/01/03	1	90.60	0	0.00	90.60	1	3,699	0.03%
2021/12/27	0	0.00	1	91.40	90.70	-1	3,778	-0.03%
2021/12/24	1	90.50	0	0.00	90.70	1	3,779	0.03%
2021/12/23	2	92.70	2	94.80	92.60	0	3,750	0.00%
2021/12/22	2	93.50	0	0.00	93.40	2	3,668	0.05%
2021/12/21	0	0.00	1	88.80	89.10	-1	3,593	-0.03%
2021/12/14	3	89.07	2.1	88.68	87.20	1	3,468	0.03%
2021/12/13	2	90.00	4	91.35	91.00	-2	3,422	-0.06%
2021/12/10	1	96.00	0	0.00	91.50	1	3,420	0.03%
2021/12/09	4	96.18	0	0.00	94.20	4	3,357	0.12%
2021/12/08	2	100.50	0	0.00	98.80	2	3,259	0.06%
2021/12/07	14	101.45	2	99.80	99.70	12	3,216	0.37%
2021/12/06	7	103.86	4	105.13	103.00	3	3,132	0.10%
2021/12/03	4	100.50	19	102.50	105.00	-15	2,971	-0.50%
2021/12/02	81	102.41	48	103.95	101.00	33	2,841	1.16%
2021/12/01	40	104.24	51	103.25	103.00	-11	2,660	-0.41%
2021/11/30	25	98.13	40.1	98.56	98.10	-15.1	2,197	-0.69%
2021/11/29	2	91.05	0	0.00	91.30	2	1,933	0.10%
2021/11/26	3	95.13	3	95.80	93.00	0	1,888	0.00%
2021/11/25	3	94.83	2	94.70	97.00	1	1,821	0.05%
2021/11/24	7	98.14	9	98.63	97.00	-2	1,756	-0.11%
2021/11/23	9	96.22	13	96.22	93.50	-4	1,586	-0.25%
2021/11/22	9	94.99	7	94.99	95.70	2	1,465	0.14%
2021/11/19	22	90.96	20	91.72	92.00	2	1,311	0.15%
2021/11/18	0	0.00	2	85.30	85.30	-2	1,017	-0.20%
2021/11/17	0	0.00	3	77.33	77.60	-3	939	-0.32%
2021/11/12	0	0.00	0	74.60	74.90	0	937	0.00%
2021/11/11	1	72.90	0	0.00	72.60	1	932	0.11%
2021/11/10	1	73.50	0	0.00	73.40	1	938	0.11%
2021/11/01	2	75.25	1	74.50	75.20	1	987	0.10%
2021/10/28	1	73.10	1	73.50	72.00	0	981	0.00%
2021/10/27	0	0.00	0.3	69.80	71.10	-0.3	971	-0.03%
2021/10/26	0	0.00	2	70.45	70.30	-2	974	-0.21%
2021/10/19	1	69.80	0	0.00	71.10	1	1,111	0.09%
2021/10/13	2.1	69.60	0	0.00	69.60	2.1	1,416	0.14%
2021/10/12	1.1	72.62	0	0.00	72.90	1.1	1,581	0.07%
2021/10/08	0	0.00	3	77.20	77.10	-3	1,596	-0.19%
2021/10/07	0	0.00	2	78.15	80.20	-2	1,687	-0.12%
2021/10/04	2	72.20	0	0.00	72.70	2	1,724	0.12%
2021/09/23	0	0.00	1	71.70	71.90	-1	1,780	-0.06%
2021/09/15	2	75.40	0	0.00	75.30	2	1,802	0.11%
2021/09/07	0	0.00	1	80.90	81.70	-1	1,903	-0.05%
2021/09/03	1	86.40	0	0.00	84.20	1	1,927	0.05%
2021/09/02	0	0.00	1	84.60	85.30	-1	1,977	-0.05%
2021/09/01	4	84.80	3	85.80	87.50	1	2,013	0.05%
2021/08/20	3	72.47	0	0.00	72.60	3	2,207	0.14%
2021/08/19	2	74.45	0	0.00	74.00	2	2,226	0.09%
2021/08/16	2	80.70	0	0.00	79.90	2	2,284	0.09%
2021/08/05	2	91.60	0	0.00	91.50	2	2,480	0.08%
2021/08/03	1	94.90	0	0.00	92.50	1	2,609	0.04%
2021/07/28	1	93.40	0	0.00	92.00	1	2,771	0.04%
2021/07/27	1	96.60	0	0.00	94.50	1	2,816	0.04%
2021/07/26	10	99.20	10	99.73	98.00	0	2,840	0.00%
2021/07/21	2	107.50	1	105.50	106.00	1	2,844	0.04%
2021/07/20	1	107.50	0.4	106.00	104.50	0.6	2,851	0.02%
2021/07/19	20	106.18	17	107.74	109.50	3	2,850	0.11%
2021/07/16	0	0.00	3	106.33	107.50	-3	2,798	-0.11%
2021/07/15	3	98.40	0.1	97.80	97.80	2.9	2,827	0.10%
2021/07/14	37	100.27	37	101.55	101.50	0	2,897	0.00%
2021/07/13	1	99.90	0	0.00	100.50	1	2,776	0.04%
2021/07/09	1	91.00	0	0.00	90.40	1	2,809	0.04%
2021/07/06	0.4	87.60	0	0.00	87.50	0.4	2,934	0.01%
2021/06/28	1	88.00	1	89.00	88.00	0	3,869	0.00%
2021/06/22	0	0.00	2	89.40	88.60	-2	4,093	-0.05%
2021/06/18	2	95.80	0	0.00	94.40	2	4,072	0.05%
2021/06/17	0	0.00	1	93.00	93.30	-1	4,036	-0.02%
2021/06/03	1	90.70	2	91.85	91.80	-1	5,016	-0.02%
2021/06/02	2	95.30	2	95.00	92.40	0	5,037	0.00%
2021/05/27	1	88.50	0	0.00	88.80	1	5,005	0.02%
2021/05/21	1	85.80	1	82.30	85.80	0	5,051	0.00%
2021/05/13	9	71.50	0	0.00	81.50	9	5,897	0.15%
2021/05/11	0	0.00	1	88.80	88.20	-1	5,776	-0.02%
2021/05/10	2	100.50	7	99.71	97.90	-5	5,741	-0.09%
2021/05/07	5	99.96	0	0.00	102.00	5	5,737	0.09%
2021/05/06	0	0.00	1	100.50	98.40	-1	5,703	-0.02%
2021/05/05	1	105.50	9	105.28	99.90	-8	5,670	-0.14%
2021/05/03	1	117.00	0	0.00	111.50	1	5,593	0.02%
2021/04/29	2	118.00	3	118.67	120.50	-1	5,597	-0.02%
2021/04/28	0	0.00	1	120.00	118.50	-1	5,589	-0.02%
2021/04/27	5	119.50	5	120.50	118.50	0	5,605	0.00%
2021/04/26	3	125.50	4	123.88	123.00	-1	5,649	-0.02%
2021/04/23	5	122.40	2	125.25	124.00	3	5,628	0.05%
2021/04/22	5	124.00	5	124.50	123.00	0	5,613	0.00%
2021/04/21	17	132.24	16	132.69	133.50	1	5,558	0.02%
2021/04/20	0	0.00	3	125.83	130.50	-3	5,448	-0.06%
2021/04/19	0	0.00	7	119.36	119.00	-7	5,428	-0.13%
2021/04/16	3	124.00	2	126.50	121.50	1	5,522	0.02%
2021/04/15	2	124.25	2.2	121.23	125.00	-0.2	5,592	0.00%
2021/04/14	1	116.50	0	0.00	116.00	1	5,564	0.02%
2021/04/13	1	126.00	1	127.00	120.00	0	5,539	0.00%
2021/04/12	2	126.25	0	0.00	124.50	2	5,574	0.04%
2021/04/09	2	129.50	2	130.00	128.50	0	5,538	0.00%
2021/04/08	1	136.00	0	0.00	136.50	1	5,427	0.02%
2021/04/07	3	127.50	5	119.30	127.50	-2	5,213	-0.04%
2021/04/06	4	118.75	3	120.17	118.50	1	5,096	0.02%
2021/04/01	14	122.25	16	123.31	118.50	-2	5,014	-0.04%
2021/03/31	7	117.21	4	121.13	123.50	3	4,871	0.06%
2021/03/29	5	110.50	5.2	110.09	110.50	-0.2	4,642	0.00%
2021/03/25	1.2	107.13	1	108.00	106.50	0.2	4,530	0.00%
2021/03/22	0	0.00	1	105.50	104.50	-1	4,425	-0.02%
2021/03/15	1	104.50	0	0.00	101.00	1	4,202	0.02%
2021/03/12	42	110.70	7	109.43	108.00	35	4,058	0.86%
2021/03/11	13	106.77	23	110.24	116.00	-10	3,863	-0.26%
2021/03/10	15	114.83	12	118.29	105.50	3	3,656	0.08%
2021/03/09	4	108.50	7	109.57	108.50	-3	3,345	-0.09%
2021/03/08	5	111.30	4	111.00	111.00	1	3,316	0.03%
2021/03/05	0	0.00	38	104.00	108.50	-38	3,278	-1.16%
2021/03/04	1	106.00	0	0.00	109.00	1	3,270	0.03%
2021/03/03	35	107.49	0	0.00	107.00	35	3,269	1.07%
2021/03/02	8	109.75	5.1	115.92	106.00	2.9	3,270	0.09%
2021/02/26	2	112.00	1.5	110.68	112.00	0.5	3,245	0.02%
2021/02/24	0	0.00	16	110.00	105.00	-16	3,189	-0.50%
2021/02/23	11	110.64	0	0.00	112.50	11	3,132	0.35%
2021/02/22	14	110.68	10	108.90	113.00	4	3,107	0.13%
2021/02/19	4	106.63	3	108.50	103.00	1	2,950	0.03%
2021/02/18	1	100.00	1	104.00	104.00	0	2,701	0.00%
2021/02/17	0	0.00	5	92.02	94.70	-5	2,564	-0.19%
2021/02/05	19	85.79	25	85.56	86.10	-6	2,517	-0.24%
2021/02/04	6	80.38	15	78.72	80.80	-9	2,348	-0.38%
2021/02/03	19	75.97	19	76.63	76.00	0	2,268	0.00%
2021/02/02	6	74.70	7	74.83	75.90	-1	2,285	-0.04%
2021/02/01	4	73.58	42	73.66	73.00	-38	2,305	-1.65%
2021/01/28	12	78.40	23	78.56	77.50	-11	2,328	-0.47%
2021/01/25	8	80.40	8	81.00	80.40	0	2,312	0.00%
2021/01/22	31	80.07	32	80.57	81.00	-1	2,284	-0.04%
2021/01/21	12	77.70	15	78.02	78.00	-3	2,249	-0.13%
2021/01/20	19	77.37	22	76.50	76.00	-3	2,242	-0.13%
2021/01/19	41	81.94	2	80.25	81.00	39	2,237	1.74%
2021/01/18	32	79.03	14	78.10	79.80	18	2,169	0.83%
2021/01/15	12	78.83	10	80.80	78.00	2	2,147	0.09%
2021/01/14	17	79.68	15	80.60	80.10	2	2,122	0.09%
2021/01/13	30	78.51	36	79.24	80.50	-6	2,050	-0.29%
2021/01/12	24	78.38	24	78.88	76.50	0	1,950	0.00%
2021/01/11	30	77.64	33	79.05	77.80	-3	1,871	-0.16%
2021/01/08	2	77.50	5	76.14	75.90	-3	1,773	-0.17%
2021/01/07	7	73.19	15.8	73.48	73.20	-8.8	1,668	-0.53%
2021/01/06	15	71.81	8	73.73	71.00	7	1,632	0.43%
2021/01/05	5.1	72.30	6	72.73	72.80	-0.9	1,582	-0.06%
2021/01/04	3	69.00	25	67.97	69.20	-22	1,534	-1.43%
2020/12/31	0	0.00	1	66.80	66.90	-1	1,533	-0.07%
2020/12/25	2	67.90	1	67.50	67.70	1	1,576	0.06%
2020/12/24	2.1	65.91	2	66.50	66.60	0.1	1,544	0.01%
2020/12/23	3	60.20	0	0.00	62.20	3	1,515	0.20%
2020/12/22	3	62.07	0	0.00	61.10	3	1,549	0.19%
2020/12/21	2	62.85	0	0.00	62.60	2	1,583	0.13%
2020/12/18	0	0.00	2	62.40	63.30	-2	1,619	-0.12%
2020/12/16	0.1	63.50	0	0.00	64.00	0.1	1,687	0.01%
2020/12/10	0	0.00	1	66.70	66.80	-1	1,775	-0.06%
2020/12/09	1	67.30	0	0.00	68.00	1	1,783	0.06%
2020/12/08	2	65.60	0	0.00	65.60	2	1,805	0.11%
2020/12/03	0	0.00	2.1	68.49	68.10	-2.1	1,858	-0.11%
2020/12/01	0	0.00	4	68.60	68.30	-4	1,952	-0.20%
2020/11/30	0	0.00	3	68.50	68.50	-3	2,108	-0.14%
2020/11/25	1	69.80	0	0.00	69.80	1	2,208	0.05%
2020/11/24	0	0.00	3	71.30	71.30	-3	2,257	-0.13%
2020/11/18	12	72.38	12	72.94	72.60	0	2,633	0.00%
2020/11/16	10	70.85	0	0.00	70.50	10	2,842	0.35%
2020/11/10	1	72.20	0	0.00	71.00	1	3,151	0.03%
2020/11/09	0	0.00	62	72.08	72.50	-62	3,476	-1.78%
2020/11/05	1	68.50	0	0.00	70.50	1	3,703	0.03%
2020/11/04	1	70.10	0	0.00	70.20	1	3,816	0.03%
2020/10/29	0	0.00	0.1	70.90	71.80	-0.1	4,606	0.00%
2020/10/27	0.1	73.00	0	0.00	73.20	0.1	4,725	0.00%
2020/10/22	1	76.00	1	77.40	75.40	0	4,856	0.00%
2020/10/21	0	0.00	0.2	77.50	77.50	-0.2	5,094	0.00%
2020/10/20	0.1	78.20	0	0.00	78.20	0.1	5,179	0.00%
2020/10/16	0.1	78.50	2	78.60	78.50	-1.9	5,559	-0.03%
2020/10/12	0.1	82.00	0	0.00	82.00	0.1	6,012	0.00%
2020/10/08	0	0.00	3	85.00	85.30	-3	6,212	-0.05%
2020/10/06	3	83.70	0	0.00	84.60	3	6,286	0.05%
2020/09/25	3	81.90	0	0.00	78.60	3	6,757	0.04%
2020/09/23	0	0.00	1	85.90	86.20	-1	6,811	-0.01%
2020/09/11	30	82.48	0	0.00	80.20	30	6,689	0.45%
2020/09/10	0	0.00	3	88.10	88.40	-3	6,660	-0.05%
2020/09/08	30	88.43	0	0.00	85.50	30	6,608	0.45%
2020/09/04	10.5	90.04	10	91.51	91.00	0.5	6,575	0.01%
2020/09/03	6	93.23	3	93.33	91.50	3	6,609	0.05%
2020/09/02	0	0.00	1	91.60	92.30	-1	6,463	-0.02%
2020/09/01	2	91.60	0	0.00	92.10	2	6,443	0.03%
2020/08/31	0	0.00	1	91.20	92.60	-1	6,441	-0.02%
2020/08/28	20	92.48	20	91.59	90.00	0	6,398	0.00%
2020/08/27	8	91.65	18	90.36	91.00	-10	6,363	-0.16%
2020/08/26	35	94.37	16	90.79	90.70	19	6,368	0.30%
2020/08/25	4	88.95	32	87.94	90.30	-28	6,208	-0.45%
2020/08/24	0	0.00	15	85.12	86.50	-15	6,137	-0.24%
2020/08/21	16	82.55	11	84.15	84.00	5	6,181	0.08%
2020/08/20	118	84.14	0	0.00	79.20	118	6,418	1.84%	大買/鉅額交易
2020/08/19	11	89.51	11	90.48	87.80	0	6,420	0.00%
2020/08/18	0	0.00	15.3	87.84	88.30	-15.3	6,298	-0.24%
2020/08/17	14	89.34	14	89.56	90.10	0	6,207	0.00%
2020/08/14	18	85.94	23	86.03	85.40	-5	6,119	-0.08%
2020/08/13	57	85.16	61	89.46	85.50	-4	6,069	-0.07%
2020/08/12	1	86.40	68	86.37	86.80	-67	5,730	-1.17%
2020/08/11	10	86.63	0	0.00	82.50	10	5,593	0.18%
2020/08/10	40	85.19	1	85.20	86.40	39	5,506	0.71%
2020/08/07	27	82.53	26	84.80	86.50	1	5,433	0.02%
2020/08/06	7	86.50	152	85.73	82.50	-145	5,272	-2.75%	大賣/鉅額交易
2020/08/05	23	83.23	19	81.03	83.50	4	5,052	0.08%
2020/08/04	0	0.00	11	76.98	78.00	-11	4,766	-0.23%
2020/08/03	13	78.21	0	0.00	77.20	13	4,866	0.27%
2020/07/31	0	0.00	2	74.00	77.00	-2	4,933	-0.04%
2020/07/30	0	0.00	2	73.30	74.50	-2	4,915	-0.04%
2020/07/28	3	71.83	4	72.28	71.50	-1	4,966	-0.02%
2020/07/27	25	77.44	16	76.16	75.40	9	5,000	0.18%
2020/07/23	9	76.78	0	0.00	77.60	9	4,965	0.18%
2020/07/22	99	77.96	16	77.03	77.60	83	4,881	1.70%
2020/07/21	13	75.28	20	74.86	77.00	-7	4,628	-0.15%
2020/07/20	3	70.50	1	69.70	70.00	2	4,298	0.05%
2020/07/17	0	0.00	4	68.60	69.70	-4	4,305	-0.09%
2020/07/16	4	72.00	0	0.00	71.30	4	4,378	0.09%
2020/07/15	4	70.60	5	71.50	70.60	-1	4,352	-0.02%
2020/07/14	0	0.00	11	70.23	70.90	-11	4,200	-0.26%
2020/07/09	0	0.00	1	72.30	71.40	-1	4,240	-0.02%
2020/07/07	11	71.25	2	73.15	72.20	9	4,295	0.21%
2020/07/06	6	69.58	7	69.49	70.40	-1	4,208	-0.02%
2020/07/03	2	64.80	1	65.80	65.60	1	4,143	0.02%
2020/07/02	10	65.92	2	66.35	65.00	8	4,194	0.19%
2020/07/01	0	0.00	3	63.60	64.40	-3	4,143	-0.07%
2020/06/22	0	0.00	1	62.20	61.00	-1	4,392	-0.02%
2020/06/19	1	61.60	15	61.97	61.60	-14	4,397	-0.32%
2020/06/18	1	60.70	0	0.00	60.70	1	4,395	0.02%
2020/06/17	15	61.08	0	0.00	60.70	15	4,390	0.34%
2020/06/11	0	0.00	1	62.10	59.80	-1	4,415	-0.02%
2020/06/10	1	61.70	3	61.83	62.40	-2	4,405	-0.05%
2020/06/09	0	0.00	1	64.80	64.70	-1	4,361	-0.02%
2020/06/08	3	65.60	2	65.35	65.30	1	4,390	0.02%
2020/06/05	3	66.90	2	66.45	67.30	1	4,368	0.02%
2020/06/04	1	65.30	0	0.00	65.20	1	4,362	0.02%
2020/06/03	1	65.80	1	66.20	66.20	0	4,372	0.00%
2020/06/02	2	67.90	163	67.72	66.00	-161	4,372	-3.68%	大賣/鉅額交易
2020/06/01	1	67.10	2	66.50	66.40	-1	4,353	-0.02%
2020/05/29	12	65.80	13	66.25	65.60	-1	4,350	-0.02%
2020/05/28	4	68.03	27	67.42	66.60	-23	4,328	-0.53%
2020/05/27	43	70.15	10	69.28	67.60	33	4,271	0.77%
2020/05/26	2	67.15	4	66.95	67.20	-2	4,066	-0.05%
2020/05/25	1	61.20	1	61.10	61.10	0	3,956	0.00%
2020/05/22	2	63.05	0	0.00	61.70	2	3,945	0.05%
2020/05/21	11	63.45	16	64.46	64.90	-5	3,911	-0.13%
2020/05/20	2	61.95	2	62.15	62.40	0	3,874	0.00%
2020/05/19	4	61.98	25	61.45	61.60	-21	3,859	-0.54%
2020/05/18	26	59.34	2	60.75	61.00	24	3,845	0.62%
2020/05/15	10	61.65	0	0.00	61.40	10	3,796	0.26%
2020/05/14	2	64.55	4	63.80	61.50	-2	3,775	-0.05%
2020/05/13	22	65.25	1	64.90	65.10	21	3,711	0.57%
2020/05/12	3	65.33	4	66.20	65.40	-1	3,719	-0.03%
2020/05/11	18	65.74	7	65.80	65.60	11	3,681	0.30%
2020/05/08	59	67.31	28.1	68.89	66.90	30.9	3,618	0.85%
2020/05/07	0	0.00	6	65.85	68.50	-6	3,480	-0.17%
2020/05/06	28	63.94	10	64.74	63.60	18	3,332	0.54%
2020/05/05	17	64.09	5	64.34	64.30	12	3,292	0.36%
2020/04/30	17	64.78	1	63.40	64.70	16	3,185	0.50%
2020/04/29	2	62.00	8	62.14	62.00	-6	3,067	-0.20%
2020/04/28	30	60.64	10	60.07	61.00	20	2,958	0.68%
2020/04/27	32	54.71	1	55.50	56.60	31	2,789	1.11%
2020/04/23	2	54.05	3.3	54.58	54.60	-1.3	2,753	-0.05%
2020/04/22	7	53.07	2	53.30	53.50	5	2,717	0.18%
2020/04/21	3	53.33	5	52.36	52.80	-2	2,683	-0.07%
2020/04/20	1	56.70	1	56.10	55.80	0	2,588	0.00%
2020/04/17	2	58.55	22	60.17	55.80	-20	2,571	-0.78%
2020/04/16	20	58.75	2	58.70	59.70	18	2,489	0.72%
2020/04/15	3	59.07	1	59.10	58.20	2	2,439	0.08%
2020/04/14	1	57.80	1	58.40	60.00	0	2,385	0.00%
2020/04/13	3	57.63	4	58.45	56.50	-1	2,306	-0.04%
2020/04/10	12	54.80	12	55.44	55.90	0	2,201	0.00%
2020/04/09	1	55.60	4	56.00	55.80	-3	2,171	-0.14%
2020/04/08	4	55.20	0.1	55.70	56.00	3.9	2,142	0.18%
2020/04/07	0	0.00	2	49.58	51.40	-2	2,035	-0.10%
2020/04/06	0	0.00	1	47.10	47.00	-1	1,976	-0.05%
2020/03/31	0	0.00	1	44.90	46.90	-1	1,972	-0.05%
2020/03/30	0	0.00	13	44.35	44.70	-13	1,935	-0.67%
2020/03/27	20	45.27	5	44.35	44.00	15	1,912	0.78%
2020/03/26	2	41.20	9	41.91	43.30	-7	1,835	-0.38%
2020/03/20	2	33.30	2	34.13	34.40	0	1,776	0.00%
2020/03/18	8	35.93	3	36.10	35.00	5	1,817	0.28%
2020/03/12	1	40.10	2	40.13	40.25	-1	1,742	-0.06%
2020/03/11	1	44.50	0	0.00	44.50	1	1,725	0.06%
2020/03/09	0	0.00	1	47.20	47.20	-1	1,697	-0.06%
2020/03/06	2	51.70	0	0.00	50.40	2	1,678	0.12%
2020/03/05	0	0.00	2	52.80	52.80	-2	1,678	-0.12%
2020/03/02	2	53.20	2	54.50	52.40	0	1,703	0.00%
2020/02/27	3	61.07	4	57.90	55.70	-1	1,676	-0.06%
2020/02/26	2	58.10	3	60.77	61.00	-1	1,588	-0.06%
2020/02/25	1	54.70	0	0.00	55.50	1	1,527	0.07%
2020/02/21	0	0.00	12	55.65	55.30	-12	1,711	-0.70%
2020/02/20	10	56.50	0	0.00	56.20	10	1,735	0.58%
2020/02/14	1	58.20	0	0.00	58.60	1	2,300	0.04%
2020/02/12	1	57.10	1	56.60	56.80	0	2,503	0.00%
2020/02/05	2	57.00	0	0.00	55.60	2	2,795	0.07%
2020/02/04	1	58.50	0	0.00	58.80	1	2,886	0.03%
2020/02/03	6	53.07	5	54.40	56.00	1	2,905	0.03%
2020/01/31	2	59.70	2	59.65	58.30	0	2,903	0.00%
2020/01/30	1	61.50	1	61.90	61.20	0	2,972	0.00%
2020/01/20	1	67.50	0	0.00	67.90	1	2,994	0.03%
2020/01/17	29	68.00	0	0.00	67.90	29	3,055	0.95%
2020/01/16	2	68.60	1	69.20	68.50	1	3,091	0.03%
2020/01/15	1	68.60	0	0.00	68.50	1	3,223	0.03%
2020/01/14	1	68.50	0	0.00	68.90	1	3,405	0.03%
2020/01/13	0	0.00	30	68.47	68.80	-30	3,467	-0.87%
2020/01/10	0	0.00	3	66.80	67.00	-3	3,537	-0.08%
2020/01/08	0	0.00	1	66.20	65.50	-1	3,880	-0.03%
2020/01/07	2	65.95	0	0.00	66.30	2	4,145	0.05%
2020/01/03	0	0.00	70	71.04	69.60	-70	4,258	-1.64%
2020/01/02	0	0.00	74	71.17	71.30	-74	4,338	-1.71%
2019/12/30	0	0.00	9	70.00	69.70	-9	4,824	-0.19%
2019/12/27	9	68.77	0	0.00	68.80	9	4,959	0.18%
2019/12/25	2	69.20	0	0.00	69.90	2	4,939	0.04%
2019/12/20	6	67.50	0	0.00	67.50	6	4,950	0.12%
2019/12/18	2	69.05	0	0.00	67.90	2	5,001	0.04%
2019/12/16	7	70.14	8	70.11	69.10	-1	5,045	-0.02%
2019/12/13	30	66.13	35	66.88	66.90	-5	5,034	-0.10%
2019/12/10	14	68.11	0	0.00	67.90	14	5,279	0.27%
2019/12/09	11	68.73	1	69.10	68.40	10	5,358	0.19%
2019/12/06	55	68.97	0	0.00	68.40	55	5,432	1.01%
2019/12/05	28	67.83	1	68.00	68.00	27	5,523	0.49%
2019/12/02	0	0.00	2	68.30	67.90	-2	5,915	-0.03%
2019/11/29	2	68.35	27	69.20	67.00	-25	5,902	-0.42%
2019/11/27	1	67.50	1.1	66.38	66.40	-0.1	5,873	0.00%
2019/11/25	1	67.00	1	67.40	67.00	0	5,917	0.00%
2019/11/21	16	65.08	16	65.67	66.50	0	5,967	0.00%
2019/11/20	3	66.70	48	66.44	65.50	-45	5,980	-0.75%
2019/11/19	3	70.07	1	69.70	69.50	2	5,980	0.03%
2019/11/18	8	70.76	0	0.00	71.10	8	6,028	0.13%
2019/11/14	7	71.56	7	72.14	71.30	0	6,279	0.00%
2019/11/13	32	74.28	16	76.35	71.60	16	6,309	0.25%
2019/11/12	3	73.60	14.1	73.22	76.30	-11.1	5,966	-0.19%
2019/11/11	5	70.40	1	69.80	69.40	4	5,812	0.07%
2019/11/08	3	68.93	7	70.57	71.80	-4	5,794	-0.07%
2019/11/07	3	69.53	12	69.72	68.40	-9	5,753	-0.16%
2019/11/06	0	0.00	5	71.04	71.00	-5	5,755	-0.09%
2019/11/05	1	71.90	7	71.67	71.00	-6	5,742	-0.10%
2019/11/04	0	0.00	11	70.84	70.70	-11	5,714	-0.19%
2019/11/01	3	70.20	16	70.09	70.40	-13	5,671	-0.23%
2019/10/31	8	66.54	0	0.00	66.10	8	5,581	0.14%
2019/10/30	1	68.50	2	68.15	67.40	-1	5,579	-0.02%
2019/10/29	4	66.50	1	66.10	67.90	3	5,573	0.05%
2019/10/28	6	68.13	1	69.80	67.90	5	5,523	0.09%
2019/10/25	2	70.55	2	70.25	69.30	0	5,519	0.00%
2019/10/24	1	71.20	0	0.00	70.00	1	5,462	0.02%
2019/10/23	14	71.69	0	0.00	70.60	14	5,442	0.26%
2019/10/22	5	69.62	4	71.60	71.70	1	5,363	0.02%
2019/10/21	5	70.62	1	69.80	69.80	4	5,309	0.08%
2019/10/18	3	73.00	3	73.53	72.20	0	5,239	0.00%
2019/10/17	12	72.03	10	71.92	72.50	2	5,170	0.04%
2019/10/16	6	71.88	8	71.71	73.20	-2	5,059	-0.04%
2019/10/15	19	69.43	39.1	70.11	71.30	-20.1	4,887	-0.41%
2019/10/14	0	0.00	1	64.90	64.90	-1	4,671	-0.02%
2019/10/09	10	59.02	9.1	58.49	59.00	0.9	4,675	0.02%
2019/10/08	4	60.90	5	60.50	59.70	-1	4,651	-0.02%
2019/10/07	23	62.46	69	63.60	60.50	-46	4,646	-0.99%
2019/10/04	8	58.44	11	58.79	60.30	-3	4,391	-0.07%
2019/10/03	14	54.50	9	56.16	57.90	5	4,220	0.12%
2019/10/02	42	54.01	1	54.20	54.20	41	4,071	1.01%
2019/10/01	1	54.00	13.1	53.55	53.80	-12.1	4,047	-0.30%
2019/09/27	0	0.00	2	50.50	52.60	-2	4,017	-0.05%
2019/09/26	1	52.00	0	0.00	52.10	1	3,990	0.03%
2019/09/25	1	51.70	0	0.00	52.00	1	4,001	0.02%
2019/09/24	0	0.00	1	53.50	52.80	-1	4,039	-0.02%
2019/09/20	0	0.00	2	53.50	52.30	-2	4,003	-0.05%
2019/09/19	24	51.00	0	0.00	51.40	24	3,970	0.60%
2019/09/18	7	51.19	28	51.37	52.00	-21	4,028	-0.52%
2019/09/17	30	52.63	16	51.94	50.30	14	4,031	0.35%
2019/09/16	1	55.40	0	0.00	55.40	1	4,010	0.02%
2019/09/12	19	54.66	4	55.75	55.10	15	4,017	0.37%
2019/09/11	3	55.13	2	56.00	55.60	1	3,935	0.03%
2019/09/10	6	54.63	12	54.53	54.20	-6	3,849	-0.16%
2019/09/09	95	55.26	1	56.00	56.50	94	3,764	2.50%
2019/09/06	22	53.27	17	53.24	54.80	5	3,642	0.14%
2019/09/05	5	50.81	16	51.64	51.80	-11	3,431	-0.32%
2019/09/04	1	46.55	0	0.00	47.15	1	3,230	0.03%
2019/09/03	0	0.00	1	46.90	46.90	-1	3,227	-0.03%
2019/09/02	1	45.40	0	0.00	46.20	1	3,230	0.03%
2019/08/30	0	0.00	5	47.03	46.35	-5	3,198	-0.16%
2019/08/28	1	46.80	1	47.05	47.05	0	3,126	0.00%
2019/08/27	3	48.47	8	47.84	48.10	-5	3,077	-0.16%
2019/08/26	0	0.00	7	46.70	45.50	-7	3,033	-0.23%
2019/08/23	16	49.46	7	48.90	48.20	9	2,992	0.30%
2019/08/22	58	49.82	72	49.90	49.70	-14	2,932	-0.48%
2019/08/21	20	47.22	5	47.64	47.55	15	2,797	0.54%
2019/08/20	12	49.41	3	48.78	46.55	9	2,726	0.33%
2019/08/19	2	44.85	18	46.03	47.75	-16	2,468	-0.65%
2019/08/16	19	43.59	10	43.67	43.45	9	2,348	0.38%
2019/08/14	1	42.35	5	41.80	41.90	-4	2,263	-0.18%
2019/08/13	5	42.55	10	42.13	41.50	-5	2,276	-0.22%
2019/08/12	3	41.45	0	0.00	41.20	3	2,281	0.13%
2019/08/08	12	42.44	1	42.50	42.05	11	2,258	0.49%
2019/08/07	1	39.55	11	40.12	40.45	-10	2,263	-0.44%
2019/08/06	10	36.35	5	38.00	38.00	5	2,234	0.22%
2019/08/02	6	42.64	0	0.00	41.50	6	2,185	0.27%
2019/08/01	3	42.18	0	0.00	43.00	3	2,165	0.14%
2019/07/31	5	41.30	5	42.05	42.00	0	2,138	0.00%
2019/07/30	2	41.65	1	41.70	41.60	1	2,116	0.05%
2019/07/29	1	44.80	0	0.00	43.90	1	2,072	0.05%
2019/07/25	1	43.85	0	0.00	43.70	1	2,023	0.05%
2019/07/24	5	44.90	0	0.00	44.80	5	2,013	0.25%
2019/07/23	2	44.40	3	44.85	44.80	-1	2,094	-0.05%
2019/07/22	0	0.00	16	41.88	41.70	-16	2,124	-0.75%
2019/07/19	5	41.85	0	0.00	41.80	5	2,264	0.22%
2019/07/17	12	42.69	2	42.75	41.30	10	2,464	0.41%
2019/07/16	7	44.04	3	44.25	43.85	4	2,531	0.16%
2019/07/15	11	42.59	11	44.18	44.20	0	2,655	0.00%
2019/07/12	0	0.00	2	41.40	41.80	-2	2,629	-0.08%
2019/07/02	1	37.20	2	36.95	36.85	-1	2,551	-0.04%
2019/07/01	1	36.70	0	0.00	36.90	1	2,558	0.04%
2019/06/27	1	37.25	0	0.00	36.25	1	2,747	0.04%
2019/06/26	10	36.53	4	36.93	37.00	6	2,912	0.21%
2019/06/25	0	0.00	2	37.48	37.30	-2	2,898	-0.07%
2019/06/24	1	36.40	12	36.54	37.30	-11	2,901	-0.38%
2019/06/21	18	35.92	17	36.60	35.55	1	2,888	0.03%
2019/06/20	0	0.00	1	34.75	34.75	-1	2,792	-0.04%
2019/06/12	1	32.55	0	0.00	32.55	1	2,979	0.03%
2019/05/31	0	0.00	1	32.50	32.20	-1	3,082	-0.03%
2019/05/22	3	33.18	0	0.00	32.95	3	3,130	0.10%
2019/05/20	0	0.00	4	33.80	33.10	-4	3,162	-0.13%
2019/05/17	6	32.10	0	0.00	31.80	6	3,192	0.19%
2019/05/16	0	0.00	1	35.30	35.15	-1	3,149	-0.03%
2019/05/15	9	36.46	1	36.45	36.65	8	3,143	0.25%
2019/04/29	13	38.58	9	36.68	36.15	4	3,133	0.13%
2019/04/26	20	40.31	21	39.96	40.15	-1	2,992	-0.03%
2019/04/25	11	41.58	9	41.09	40.50	2	2,833	0.07%
2019/04/24	11	45.69	10	45.98	44.70	1	2,682	0.04%
2019/04/23	9	47.27	13	45.61	45.35	-4	2,588	-0.15%
2019/04/22	9	51.43	6	50.73	49.20	3	2,485	0.12%
2019/04/19	26	55.68	10	62.90	54.20	16	2,378	0.67%
2019/04/18	0	0.00	10	63.05	60.20	-10	2,243	-0.45%
2019/04/17	1	60.70	0	0.00	60.60	1	2,236	0.04%
2019/04/16	0	0.00	3	57.30	59.40	-3	2,308	-0.13%
2019/04/11	3	53.50	0	0.00	54.50	3	2,261	0.13%
2019/04/10	0	0.00	1	53.60	53.90	-1	2,249	-0.04%
2019/04/08	0	0.00	5	54.20	55.60	-5	2,254	-0.22%
2019/04/01	1	55.20	1	55.40	56.50	0	2,319	0.00%
2019/03/29	3	50.17	11	52.09	53.20	-8	2,218	-0.36%
2019/03/28	10	48.40	0	0.00	48.40	10	2,056	0.49%
2019/03/27	2	43.00	0	0.00	44.00	2	2,028	0.10%
2019/03/26	3	41.40	1	41.80	41.10	2	1,924	0.10%
2019/03/22	0	0.00	1	37.95	39.75	-1	1,831	-0.05%
2019/03/21	0	0.00	2	36.78	36.90	-2	1,757	-0.11%
2019/03/20	0	0.00	1	36.80	36.35	-1	1,734	-0.06%
2019/03/19	0	0.00	1	35.10	35.95	-1	1,694	-0.06%
2019/03/12	0	0.00	1	32.65	32.00	-1	1,508	-0.07%
2019/02/26	0	0.00	1	31.60	30.95	-1	1,345	-0.07%
2019/02/21	2	29.98	0	0.00	30.00	2	1,253	0.16%
2019/02/19	2	31.10	3	31.00	31.00	-1	1,215	-0.08%
2019/02/18	0	0.00	1	30.10	31.40	-1	1,164	-0.09%
2019/02/15	1	28.65	0	0.00	28.55	1	1,088	0.09%
2019/02/12	0	0.00	2	30.40	30.00	-2	1,047	-0.19%
2019/02/11	0	0.00	2	29.30	30.20	-2	997	-0.20%
2019/01/16	2	27.85	0	0.00	28.20	2	872	0.23%
2019/01/15	2	28.15	0	0.00	28.55	2	861	0.23%
2019/01/10	0	0.00	1	30.45	30.20	-1	780	-0.13%
2019/01/09	10	30.14	13	30.30	30.20	-3	724	-0.41%
2019/01/08	2	28.65	9.3	29.42	29.95	-7.3	671	-1.09%
2019/01/03	4	26.08	0	0.00	26.00	4	490	0.82%
2019/01/02	2	27.15	0	0.00	26.85	2	472	0.42%
2018/12/28	0	0.00	1	27.70	27.70	-1	457	-0.22%
2018/12/27	1	28.90	0	0.00	29.15	1	436	0.23%
2018/12/26	0	0.00	2	29.20	29.40	-2	401	-0.50%
2018/12/25	2	27.80	9	27.52	28.90	-7	348	-2.01%
2018/12/24	1	29.05	0	0.00	29.20	1	301	0.33%
2018/12/22	0	0.00	12	27.14	27.40	-12	195	-6.14%
2018/12/19	18	23.68	0	0.00	23.35	18	105	17.02%
2018/12/14	1	22.90	0	0.00	22.90	1	102	0.97%
2018/12/13	0	0.00	1	23.45	23.40	-1	102	-0.98%
2018/12/03	1	22.55	0	0.00	22.40	1	97	1.02%
2018/11/28	1	22.45	0	0.00	22.45	1	93	1.07%
2018/10/11	0	0.00	1	19.20	19.15	-1	77	-1.28%
2018/10/05	0	0.00	1	21.00	21.00	-1	75	-1.33%
2018/10/03	0	0.00	1	21.80	20.90	-1	70	-1.43%
2018/10/02	1	23.00	0	0.00	23.00	1	59	1.69%
2018/09/25	0	0.00	1	20.70	20.50	-1	43	-2.31%
2018/07/17	5	21.70	0	0.00	21.60	5	73	6.83%
2018/06/11	0	0.00	5	24.00	24.00	-5	199	-2.51%
2018/06/08	0	0.00	5	24.00	23.70	-5	200	-2.50%
2018/06/06	0	0.00	8	24.16	24.00	-8	213	-3.75%
2018/06/04	0	0.00	18	23.59	23.80	-18	226	-7.94%
2018/06/01	0	0.00	5	23.20	23.10	-5	224	-2.23%
2018/05/25	0.2	22.10	0	0.00	22.25	0.2	229	0.09%
2018/05/09	28	22.28	0	0.00	21.95	28	250	11.18%
2018/05/08	1	23.20	2	23.25	23.20	-1	244	-0.41%
2018/04/26	1	23.45	0	0.00	23.45	1	247	0.40%
2018/04/03	3	27.10	0	0.00	26.90	3	216	1.39%
2018/03/16	0	0.00	16.5	25.14	24.90	-16.5	162	-10.18%
2018/03/13	6	24.76	0	0.00	24.70	6	159	3.76%
2018/03/12	0	0.00	3.2	25.42	25.20	-3.2	159	-2.00%
2018/02/06	0	0.00	2	22.20	21.20	-2	146	-1.36%
2018/02/05	2	22.70	0.3	23.00	22.95	1.7	141	1.20%
2018/01/25	2	23.10	0	0.00	23.00	2	145	1.38%
2018/01/17	2	23.55	0	0.00	23.60	2	156	1.28%
2018/01/16	2	23.70	0	0.00	23.80	2	163	1.23%
2018/01/03	2	23.80	0	0.00	23.90	2	206	0.97%