智易 (3596)-群益金鼎-忠孝券商分點個股進出

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

智易

(3596)

可現股當沖

股價
161.5
漲跌
▼0.5
漲幅
-0.31%
成交量
1,006張
產業
上市通信網路類股
880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

智易 (3596)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
2024/06/20	0	163.00	0	0.00	162.50	0	2,258	0.00%
2024/06/19	0.1	165.00	0	0.00	164.00	0.1	2,273	0.00%
2024/06/07	1	161.50	0	0.00	160.50	1	2,671	0.04%
2024/06/04	0	0.00	1	168.00	167.50	-1	2,641	-0.04%
2024/05/31	0	0.00	1	166.50	167.00	-1	2,622	-0.04%
2024/05/29	0	0.00	1.1	166.05	165.50	-1.1	2,578	-0.04%
2024/05/27	1.1	165.03	3	164.50	163.50	-1.9	2,605	-0.07%
2024/05/23	1	165.00	0	0.00	162.50	1	2,605	0.04%
2024/05/22	2	162.50	0	0.00	165.00	2	2,601	0.08%
2024/05/21	0	0.00	2	160.25	162.00	-2	2,602	-0.08%
2024/05/20	5	159.20	2	158.50	157.50	3	2,529	0.12%
2024/05/16	0	158.33	5	158.00	157.00	-5	2,405	-0.21%
2024/05/15	1	156.52	0	0.00	157.00	1	2,395	0.04%
2024/05/14	2	156.02	0	0.00	155.50	2	2,381	0.08%
2024/05/13	0.3	158.00	0	0.00	157.00	0.3	2,357	0.01%
2024/05/09	2.3	159.75	0	0.00	157.00	2.3	2,323	0.10%
2024/05/08	4	159.63	0	0.00	160.50	4	2,278	0.18%
2024/05/07	2.1	159.64	1	160.00	161.00	1.1	2,231	0.05%
2024/05/02	0.1	174.00	0	0.00	171.00	0.1	2,113	0.00%
2024/04/12	0.1	185.00	0	0.00	184.50	0.1	2,115	0.00%
2024/04/08	0.1	190.00	0	0.00	191.50	0.1	2,153	0.00%
2024/04/01	0	0.00	1	192.00	195.50	-1	2,147	-0.05%
2024/03/29	2	187.25	1	189.50	191.50	1	2,134	0.05%
2024/03/21	1	199.00	1	200.50	199.00	0	2,010	0.00%
2024/03/14	1	188.50	1	191.00	189.50	0	2,151	0.00%
2024/03/13	1	185.00	4	184.88	186.50	-3	2,066	-0.15%
2024/03/08	0	0.00	2	176.00	171.50	-2	1,994	-0.10%
2024/03/07	0	0.00	1	179.50	175.50	-1	1,982	-0.05%
2024/03/06	1	180.00	0	0.00	180.00	1	1,960	0.05%
2024/03/05	1	184.00	2	183.75	184.00	-1	1,973	-0.05%
2024/03/04	0	0.00	1	181.00	181.00	-1	1,959	-0.05%
2024/03/01	4	180.50	1	181.50	178.50	3	1,956	0.15%
2024/02/26	3	179.33	4	178.75	180.00	-1	1,891	-0.05%
2024/02/23	3	184.83	3	183.33	183.50	0	1,870	0.00%
2024/02/22	0	0.00	2	175.25	178.50	-2	1,788	-0.11%
2024/02/21	2	168.50	0	0.00	168.50	2	1,726	0.12%
2024/02/20	0	0.00	2	171.75	171.50	-2	1,715	-0.12%
2024/02/19	1	169.00	0	0.00	169.00	1	1,715	0.06%
2024/02/16	1	169.00	0	0.00	169.00	1	1,736	0.06%
2024/02/15	0	0.00	1	171.50	172.50	-1	1,759	-0.06%
2024/02/05	1	173.00	0	0.00	173.00	1	1,761	0.06%
2024/02/02	1	175.50	0	0.00	175.50	1	1,771	0.06%
2024/01/29	0	0.00	2	172.50	173.00	-2	1,868	-0.11%
2024/01/26	5	170.90	7	172.86	170.50	-2	1,935	-0.10%
2024/01/25	0	0.00	1	174.00	175.00	-1	1,974	-0.05%
2024/01/24	1	174.00	0	0.00	174.00	1	2,027	0.05%
2024/01/23	2	177.00	1	178.00	178.00	1	2,045	0.05%
2024/01/22	0	0.00	1	176.00	175.50	-1	2,034	-0.05%
2024/01/19	3	172.50	0	0.00	172.00	3	2,027	0.15%
2024/01/18	0	0.00	3	175.50	176.00	-3	2,016	-0.15%
2024/01/17	2	174.50	0	0.00	173.50	2	2,004	0.10%
2024/01/16	1	172.50	0	0.00	172.50	1	1,991	0.05%
2024/01/15	0	0.00	1	172.00	171.50	-1	1,989	-0.05%
2024/01/09	1	170.50	0	0.00	167.50	1	2,061	0.05%
2024/01/03	3	171.17	0	0.00	169.00	3	2,137	0.14%
2024/01/02	1	168.50	0	0.00	170.50	1	2,150	0.05%
2023/12/29	0	0.00	3	170.00	170.50	-3	2,205	-0.14%
2023/12/26	1	170.00	0	0.00	170.50	1	2,256	0.04%
2023/12/25	1	170.00	0	0.00	169.50	1	2,263	0.04%
2023/12/22	2	172.00	1	172.00	172.00	1	2,339	0.04%
2023/12/18	1	183.50	3	179.00	176.50	-2	2,516	-0.08%
2023/12/15	6	184.08	3	188.33	181.50	3	2,540	0.12%
2023/12/14	5	190.90	4	189.63	189.50	1	2,566	0.04%
2023/12/13	1	181.50	5	184.00	188.50	-4	2,431	-0.16%
2023/12/12	0	0.00	1	171.50	171.50	-1	2,365	-0.04%
2023/12/11	1	167.00	1	168.00	168.50	0	2,391	0.00%
2023/12/07	1	166.50	1	165.00	164.50	0	2,455	0.00%
2023/12/06	1	163.00	0	0.00	163.50	1	2,547	0.04%
2023/12/04	1	164.00	1	165.50	164.00	0	2,716	0.00%
2023/12/01	1	163.00	0	0.00	163.00	1	2,842	0.04%
2023/11/30	1	162.50	0	0.00	163.50	1	2,887	0.03%
2023/11/29	0	0.00	1	164.50	163.50	-1	2,877	-0.03%
2023/11/27	1	162.50	4	164.50	161.50	-3	2,940	-0.10%
2023/11/22	1	168.00	6	167.17	168.50	-5	3,015	-0.17%
2023/11/21	0	0.00	2	170.50	170.50	-2	3,048	-0.07%
2023/11/17	1	168.50	0	0.00	168.00	1	3,263	0.03%
2023/11/16	3	170.50	2	169.00	171.00	1	3,417	0.03%
2023/11/15	2	168.50	2	168.50	167.50	0	3,478	0.00%
2023/11/14	2	166.00	3	169.17	169.50	-1	3,491	-0.03%
2023/11/09	1.4	165.71	1	165.50	166.50	0.4	3,544	0.01%
2023/11/07	1	166.00	1	166.00	166.00	0	3,615	0.00%
2023/11/06	4	166.38	0	0.00	166.00	4	3,667	0.11%
2023/11/03	4	165.00	5	165.70	167.00	-1	3,740	-0.03%
2023/11/02	1	157.50	3	158.50	159.00	-2	3,817	-0.05%
2023/11/01	4	148.75	2	149.75	152.00	2	3,830	0.05%
2023/10/27	1	155.00	0	0.00	154.50	1	4,199	0.02%
2023/10/23	0	157.00	0	0.00	156.50	0	4,615	0.00%
2023/10/20	0	0.00	1	154.50	157.50	-1	4,718	-0.02%
2023/10/19	1	158.00	1	159.00	159.50	0	4,813	0.00%
2023/10/18	0	0.00	2	158.00	159.50	-2	4,820	-0.04%
2023/10/16	1	161.50	1	161.50	161.50	0	4,836	0.00%
2023/10/13	1	165.00	1	167.50	164.50	0	4,888	0.00%
2023/10/11	1	166.00	1	168.00	163.50	0	4,934	0.00%
2023/10/06	2	164.50	1	167.00	164.00	1	4,955	0.02%
2023/10/05	2	168.50	0	0.00	163.00	2	4,985	0.04%
2023/10/04	0	162.00	0	0.00	163.00	0	4,995	0.00%
2023/10/03	1	162.00	1	165.00	160.50	0	5,086	0.00%
2023/10/02	1	164.50	1	164.00	164.50	0	5,150	0.00%
2023/09/27	1	160.50	1	159.00	160.50	0	5,183	0.00%
2023/09/25	1	164.00	0	0.00	165.50	1	5,163	0.02%
2023/09/22	1.6	161.68	0	0.00	164.50	1.6	5,142	0.03%
2023/09/21	1	165.00	0	0.00	165.50	1	5,142	0.02%
2023/09/20	2	177.00	2	176.75	175.50	0	5,205	0.00%
2023/09/18	1	175.50	1	178.00	176.00	0	5,120	0.00%
2023/09/13	1	165.00	1	167.50	167.50	0	4,996	0.00%
2023/09/12	1	164.50	1	167.50	168.00	0	5,025	0.00%
2023/09/11	6	168.25	6	167.83	167.50	0	4,980	0.00%
2023/09/08	2	160.00	6	159.75	164.00	-4	4,875	-0.08%
2023/09/07	1	156.50	1	159.00	162.00	0	4,830	0.00%
2023/09/06	1	159.50	3	157.67	158.00	-2	4,748	-0.04%
2023/09/05	0	0.00	2	151.25	151.00	-2	4,651	-0.04%
2023/09/01	0	145.00	9	144.00	145.00	-9	4,695	-0.19%
2023/08/31	9	149.00	1	149.50	148.50	8	4,661	0.17%
2023/08/30	1	146.50	0	0.00	147.00	1	4,661	0.02%
2023/08/29	2	146.00	2	145.00	148.00	0	4,655	0.00%
2023/08/28	0	0.00	1	143.50	143.00	-1	4,629	-0.02%
2023/08/25	1	146.50	0	0.00	145.50	1	4,620	0.02%
2023/08/24	5	147.30	1	144.00	145.00	4	4,584	0.09%
2023/08/23	1	147.00	7	147.86	148.50	-6	4,480	-0.13%
2023/08/22	6	145.33	3	144.67	144.00	3	4,426	0.07%
2023/08/21	3	142.17	6.1	142.82	143.00	-3.1	4,286	-0.07%
2023/08/18	1	139.00	2.6	139.15	138.00	-1.6	4,253	-0.04%
2023/08/17	0	0.00	1	139.50	139.50	-1	4,252	-0.02%
2023/08/16	1	135.50	2	137.50	138.00	-1	4,240	-0.02%
2023/08/15	1	136.50	1	137.50	137.00	0	4,245	0.00%
2023/08/14	0.3	133.83	0	0.00	133.00	0.3	4,252	0.01%
2023/08/11	1	134.50	0	0.00	135.00	1	4,237	0.02%
2023/08/09	2	139.50	1	142.00	138.00	1	4,138	0.02%
2023/08/08	2.3	137.90	46	139.82	138.00	-43.7	4,068	-1.07%
2023/08/07	1	131.50	0	0.00	135.50	1	3,988	0.03%
2023/08/02	2	134.50	0	0.00	132.00	2	3,936	0.05%
2023/08/01	6	135.25	2	134.00	130.50	4	3,828	0.10%
2023/07/31	2	142.75	6	143.83	145.00	-4	3,727	-0.11%
2023/07/28	1	132.00	1	131.50	132.00	0	3,429	0.00%
2023/07/27	3	127.50	3	129.50	127.50	0	3,368	0.00%
2023/07/26	0	128.00	0	0.00	128.00	0	3,315	0.00%
2023/07/25	9	128.89	1	130.00	128.50	8	3,276	0.24%
2023/07/24	2	132.76	4	132.63	134.50	-2	3,178	-0.06%
2023/07/21	0	0.00	2	126.50	127.50	-2	3,064	-0.07%
2023/07/19	1	127.00	0	0.00	126.50	1	3,027	0.03%
2023/07/18	1	126.00	1	129.00	130.00	0	3,011	0.00%
2023/07/17	0	0.00	1	128.50	131.00	-1	2,952	-0.03%
2023/07/14	1	126.00	0	0.00	126.50	1	2,900	0.03%
2023/07/13	1	127.00	1	129.00	126.00	0	2,876	0.00%
2023/07/12	2	132.50	1	133.00	132.00	1	2,806	0.04%
2023/07/11	3	133.33	9	134.50	135.00	-6	2,748	-0.22%
2023/07/10	6	132.00	2	133.00	132.00	4	2,668	0.15%
2023/07/07	33	130.00	1	128.00	127.50	32	2,560	1.25%
2023/07/05	0	0.00	1	128.00	127.50	-1	2,426	-0.04%
2023/07/04	10	126.00	1	124.50	127.00	9	2,386	0.38%
2023/07/03	1	126.50	0	0.00	127.00	1	2,356	0.04%
2023/06/30	2	122.75	3	123.00	123.00	-1	2,288	-0.04%
2023/06/29	1	122.50	1	122.00	122.00	0	2,295	0.00%
2023/06/28	5	124.80	8	123.14	122.50	-3	2,209	-0.14%
2023/06/20	1	118.50	0	0.00	118.00	1	1,984	0.05%
2023/06/16	0	0.00	1	115.00	117.50	-1	1,934	-0.05%
2023/06/15	0	0.00	1	117.00	116.50	-1	1,866	-0.05%
2023/06/12	1	116.50	0	0.00	118.00	1	1,857	0.05%
2023/06/09	1	117.00	0	0.00	117.50	1	1,852	0.05%
2023/06/08	3	119.17	2	118.50	118.00	1	1,837	0.05%
2023/06/06	0	114.50	0	0.00	114.00	0	1,776	0.00%
2023/06/05	1	115.50	0	0.00	115.50	1	1,773	0.06%
2023/06/01	1	116.00	0	0.00	116.00	1	1,757	0.06%
2023/05/31	0	0.00	9	116.50	116.00	-9	1,753	-0.51%
2023/05/29	9	115.00	0	0.00	115.00	9	1,729	0.52%
2023/05/26	1	116.50	1	116.50	114.50	0	1,711	0.00%
2023/05/25	0	0.00	2	113.50	114.00	-2	1,670	-0.12%
2023/05/24	0	0.00	2	114.00	113.50	-2	1,665	-0.12%
2023/05/23	2	111.00	2	110.50	111.50	0	1,622	0.00%
2023/05/19	2	113.00	0	0.00	112.50	2	1,558	0.13%
2023/05/17	1	112.50	0	0.00	112.50	1	1,504	0.07%
2023/05/12	0	0.00	1	113.00	112.50	-1	1,445	-0.07%
2023/05/11	1	111.50	0	0.00	110.50	1	1,411	0.07%
2023/05/09	1	112.50	1	113.00	112.50	0	1,330	0.00%
2023/05/08	0	0.00	1	110.50	111.00	-1	1,262	-0.08%
2023/05/05	3	108.33	2	108.25	108.00	1	1,210	0.08%
2023/04/12	1	106.00	0	0.00	105.50	1	1,098	0.09%
2023/03/31	1	106.00	0	0.00	106.50	1	1,077	0.09%
2023/03/30	0	0.00	3	107.17	107.00	-3	1,059	-0.28%
2023/03/28	3	103.83	1	106.50	103.50	2	1,037	0.19%
2023/03/22	0	0.00	2	105.00	105.00	-2	1,028	-0.19%
2023/03/21	2	104.00	0	0.00	104.00	2	1,019	0.20%
2023/03/16	1	104.00	0	0.00	103.50	1	1,023	0.10%
2023/03/13	0	0.00	0	106.00	106.00	0	1,019	0.00%
2023/03/02	0	107.50	0	0.00	107.00	0	1,043	0.00%
2023/02/22	0	0.00	1	106.50	106.50	-1	1,079	-0.09%
2023/02/16	0	0.00	6	106.17	107.00	-6	1,164	-0.52%
2023/02/07	5	103.50	0	0.00	104.50	5	1,355	0.37%
2023/02/02	0	0.00	1	105.50	105.50	-1	1,389	-0.07%
2022/12/29	0	0.00	2	95.00	95.40	-2	1,768	-0.11%
2022/12/20	1	97.90	0	0.00	97.90	1	2,126	0.05%
2022/12/12	1	103.00	0	0.00	102.50	1	2,251	0.04%
2022/12/08	2	106.00	0	0.00	104.50	2	2,342	0.09%
2022/12/07	1	104.00	1	106.00	105.50	0	2,350	0.00%
2022/12/05	0	105.50	0	0.00	106.00	0	2,415	0.00%
2022/12/01	0	0.00	3	105.00	105.50	-3	2,555	-0.12%
2022/11/30	2	103.50	0	0.00	104.00	2	2,646	0.08%
2022/11/24	0	100.50	0	0.00	101.00	0	2,741	0.00%
2022/11/23	0	0.00	1	98.60	98.60	-1	2,780	-0.04%
2022/11/22	1	95.90	6	97.37	97.90	-5	2,866	-0.17%
2022/11/16	4	98.80	0.1	98.80	98.80	3.9	2,950	0.13%
2022/11/15	0	0.00	1	98.20	98.40	-1	2,999	-0.03%
2022/11/14	0	0.00	1	97.90	97.50	-1	3,042	-0.03%
2022/11/11	2	99.40	3	99.97	97.10	-1	3,045	-0.03%
2022/11/10	3	97.47	2	96.80	96.80	1	3,017	0.03%
2022/11/09	0	0.00	7	94.69	96.30	-7	2,995	-0.23%
2022/11/08	2	93.85	0	0.00	91.80	2	3,048	0.07%
2022/10/31	0	0.00	2	89.95	90.20	-2	3,954	-0.05%
2022/10/26	1.1	85.35	0	0.00	87.80	1.1	4,050	0.03%
2022/10/25	2	91.55	0	0.00	90.00	2	4,017	0.05%
2022/10/21	1	92.00	0	0.00	90.90	1	4,099	0.02%
2022/10/20	2	93.85	0	0.00	94.40	2	4,113	0.05%
2022/10/18	0	0.00	3	99.00	98.00	-3	4,095	-0.07%
2022/10/14	1	98.00	0	0.00	97.20	1	4,099	0.02%
2022/10/13	0	0.00	1	95.30	95.10	-1	4,124	-0.02%
2022/10/12	1	97.00	0	0.00	98.50	1	4,116	0.02%
2022/10/11	0	0.00	1	97.90	97.60	-1	4,147	-0.02%
2022/10/06	1.1	103.36	0	0.00	102.00	1.1	4,223	0.03%
2022/10/05	2	101.75	2	101.25	101.00	0	4,259	0.00%
2022/10/03	1	96.00	1	94.50	95.50	0	4,280	0.00%
2022/09/29	3	94.93	0	0.00	93.90	3	4,446	0.07%
2022/09/28	1	97.00	0	0.00	95.80	1	4,476	0.02%
2022/09/27	1	100.00	0	0.00	102.00	1	4,455	0.02%
2022/09/26	1	102.50	1	105.00	102.50	0	4,426	0.00%
2022/09/23	1	108.50	0	0.00	108.50	1	4,432	0.02%
2022/09/22	0	0.00	1	113.00	112.50	-1	4,450	-0.02%
2022/09/20	1	111.50	0	0.00	112.50	1	4,481	0.02%
2022/09/19	1	112.50	0	0.00	112.00	1	4,532	0.02%
2022/09/16	0	0.00	1	115.00	114.50	-1	4,570	-0.02%
2022/09/15	1	112.00	0	0.00	112.00	1	4,763	0.02%
2022/09/13	2	115.00	0	0.00	114.50	2	5,097	0.04%
2022/09/12	0	0.00	2	115.50	115.00	-2	5,139	-0.04%
2022/09/08	1	114.00	0	0.00	114.00	1	5,163	0.02%
2022/09/07	1	111.50	5	111.60	112.50	-4	5,241	-0.08%
2022/09/06	1	107.50	0	0.00	108.00	1	5,166	0.02%
2022/09/01	1	113.00	1	115.00	113.00	0	5,037	0.00%
2022/08/31	1	113.50	1	113.50	115.50	0	5,021	0.00%
2022/08/29	2	109.25	0	0.00	110.50	2	5,070	0.04%
2022/08/26	1	114.50	0	0.00	113.50	1	5,034	0.02%
2022/08/24	1	113.00	0	0.00	112.50	1	5,004	0.02%
2022/08/19	1	116.00	0	0.00	115.50	1	4,932	0.02%
2022/08/18	2	114.75	1	115.00	115.50	1	4,930	0.02%
2022/08/16	2	115.50	2	115.25	115.00	0	4,899	0.00%
2022/08/12	56	114.38	53	114.99	115.00	3	4,768	0.06%
2022/08/11	8	125.00	7	121.14	121.00	1	4,463	0.02%
2022/08/10	0	0.00	1	133.50	134.00	-1	4,457	-0.02%
2022/08/09	9	131.72	11	132.18	131.00	-2	4,459	-0.04%
2022/08/08	6	129.75	7	129.64	130.50	-1	4,410	-0.02%
2022/08/05	7	126.07	6	125.00	125.00	1	4,296	0.02%
2022/08/04	2	122.50	2	125.00	127.50	0	4,228	0.00%
2022/08/03	0	0.00	1	124.00	124.00	-1	4,157	-0.02%
2022/08/01	4	124.25	2	125.50	123.50	2	4,232	0.05%
2022/07/29	0	0.00	2	124.50	124.00	-2	4,384	-0.05%
2022/07/25	1	117.50	1	115.50	118.00	0	4,537	0.00%
2022/07/15	2	118.00	2	117.00	118.00	0	5,619	0.00%
2022/07/14	0	0.00	1	119.00	119.50	-1	5,732	-0.02%
2022/07/13	1	115.50	1	117.00	115.50	0	5,721	0.00%
2022/07/11	0	0.00	4	115.00	116.00	-4	5,705	-0.07%
2022/07/06	1	103.50	2	103.25	102.00	-1	5,612	-0.02%
2022/07/05	1	99.50	0	0.00	100.50	1	5,644	0.02%
2022/07/04	2	99.70	0	0.00	97.10	2	5,807	0.03%
2022/07/01	5	113.20	2.4	109.57	108.00	2.7	5,791	0.05%
2022/06/30	0	0.00	1	120.50	120.00	-1	5,729	-0.02%
2022/06/29	2	119.25	1	118.00	119.00	1	5,699	0.02%
2022/06/27	2	125.00	3	125.83	124.50	-1	5,694	-0.02%
2022/06/24	5.2	122.01	4	123.63	122.00	1.2	5,674	0.02%
2022/06/23	52	123.43	49.1	125.25	122.00	3	5,649	0.05%
2022/06/22	9	131.00	8	133.00	129.50	1	5,472	0.02%
2022/06/21	26	127.21	26.3	128.73	132.00	-0.3	5,281	0.00%
2022/06/20	0	0.00	2	124.00	122.50	-2	5,117	-0.04%
2022/06/16	1.5	128.33	0	0.00	122.50	1.5	4,969	0.03%
2022/06/14	0	0.00	1	124.00	124.50	-1	4,853	-0.02%
2022/06/13	0	0.00	1	122.00	121.50	-1	4,856	-0.02%
2022/06/08	10	128.25	14	124.04	123.00	-4	4,873	-0.08%
2022/06/07	0	0.00	171	125.56	125.50	-171	4,752	-3.60%	大賣/鉅額交易
2022/06/06	5	126.00	69	125.17	126.00	-64	4,731	-1.35%
2022/06/01	0	0.00	150	124.50	121.50	-150	4,720	-3.18%	大賣/鉅額交易
2022/05/31	0	0.00	1	122.50	123.00	-1	4,705	-0.02%
2022/05/30	0	0.00	3	122.00	123.00	-3	4,706	-0.06%
2022/05/27	0	0.00	1	118.00	118.00	-1	4,691	-0.02%
2022/05/26	24	115.83	2	113.50	114.00	22	4,702	0.47%
2022/05/25	311	118.34	0	0.00	119.50	311	4,792	6.49%	大買/鉅額交易
2022/05/24	57	117.44	2	118.00	118.00	55	4,857	1.13%
2022/05/23	0	0.00	1	121.50	121.00	-1	4,831	-0.02%
2022/05/19	6	123.17	174	122.86	122.50	-168	4,848	-3.47%	大賣/鉅額交易
2022/05/18	4	121.50	1	122.50	122.50	3	4,756	0.06%
2022/05/16	1	117.50	1	118.50	117.00	0	4,713	0.00%
2022/05/13	171	112.70	1	113.00	112.50	170	4,632	3.67%	大買/鉅額交易
2022/05/12	0	0.00	2	110.25	109.50	-2	4,617	-0.04%
2022/05/11	1	112.50	0	0.00	111.00	1	4,631	0.02%
2022/05/10	3	107.33	2	108.75	110.50	1	4,731	0.02%
2022/05/09	0	0.00	1	110.50	109.00	-1	4,697	-0.02%
2022/05/06	3	109.83	0	0.00	109.50	3	4,667	0.06%
2022/05/05	1	125.50	3	123.00	121.00	-2	4,532	-0.04%
2022/05/04	1	125.00	2	125.25	124.50	-1	4,486	-0.02%
2022/05/03	7	126.00	9	127.06	127.00	-2	4,466	-0.04%
2022/04/29	12	130.71	10	130.20	128.00	2	4,434	0.05%
2022/04/28	10	131.90	10	128.55	127.50	0	4,346	0.00%
2022/04/27	14.1	132.54	15	133.33	132.50	-1	4,197	-0.02%
2022/04/26	13	129.12	13	130.58	132.50	0	4,002	0.00%
2022/04/25	1.2	126.79	5	127.50	126.50	-3.8	3,804	-0.10%
2022/04/22	18	129.28	15	129.73	130.00	3	3,729	0.08%
2022/04/21	9.3	126.70	44	125.98	125.50	-34.8	3,542	-0.98%
2022/04/20	40.5	126.24	5	125.80	125.00	35.5	3,337	1.06%
2022/04/19	1	118.00	3	118.83	121.00	-2	3,235	-0.06%
2022/04/18	0	0.00	4	116.00	116.50	-4	3,264	-0.12%
2022/04/15	2	116.50	6	116.75	116.50	-4	3,270	-0.12%
2022/04/14	1	122.50	2	122.00	122.00	-1	3,349	-0.03%
2022/04/13	2	120.00	1	121.00	119.50	1	3,394	0.03%
2022/04/12	15	124.67	6	120.92	120.00	9	3,687	0.24%
2022/04/11	2	125.00	8	126.81	124.50	-6	3,751	-0.16%
2022/04/08	11	124.50	2	123.75	125.00	9	3,786	0.24%
2022/04/01	1	120.50	0	0.00	121.50	1	3,764	0.03%
2022/03/31	0	0.00	0.3	120.55	121.50	-0.3	3,898	-0.01%
2022/03/29	0	0.00	0.3	119.50	121.00	-0.3	4,033	-0.01%
2022/03/25	3.1	120.02	2	120.50	121.00	1.1	4,238	0.03%
2022/03/24	0.5	118.00	1	118.00	117.50	-0.5	4,352	-0.01%
2022/03/18	0	0.00	1	115.50	114.50	-1	6,175	-0.02%
2022/03/17	0	0.00	1	114.50	115.50	-1	6,187	-0.02%
2022/03/14	1	115.00	1	114.50	113.50	0	6,351	0.00%
2022/03/10	1	110.50	1	110.50	110.50	0	6,341	0.00%
2022/03/08	1	109.00	1	107.50	107.00	0	6,336	0.00%
2022/03/07	0.5	110.50	0	0.00	111.50	0.5	6,340	0.01%
2022/03/04	1	113.50	0	0.00	113.50	1	6,364	0.02%
2022/03/03	1	116.50	0	0.00	115.50	1	6,375	0.02%
2022/03/02	1	114.50	1	114.50	114.50	0	6,433	0.00%
2022/03/01	1	115.00	1	117.00	117.50	0	6,441	0.00%
2022/02/25	53	112.16	216	113.86	114.50	-163	6,478	-2.52%	大賣/鉅額交易
2022/02/24	0	0.00	2	119.50	117.50	-2	6,423	-0.03%
2022/02/22	1	121.00	0	0.00	124.00	1	6,498	0.02%
2022/02/16	6.5	127.69	6	126.58	127.50	0.5	6,910	0.01%
2022/02/14	2	122.00	11	122.91	123.00	-9	7,221	-0.12%
2022/02/10	177	130.45	5	129.80	127.50	172	7,491	2.30%	大買/鉅額交易
2022/02/08	0	127.00	2	127.00	126.00	-2	7,925	-0.03%
2022/02/07	1	126.00	0	0.00	126.00	1	8,397	0.01%
2022/01/26	1	124.00	2	122.00	123.00	-1	8,399	-0.01%
2022/01/25	1	121.50	1	121.00	119.00	0	8,486	0.00%
2022/01/24	0	0.00	1	121.50	121.50	-1	8,641	-0.01%
2022/01/21	2	120.50	0	0.00	119.50	2	8,673	0.02%
2022/01/20	1	124.00	241	122.63	124.50	-240	8,734	-2.75%	大賣/鉅額交易
2022/01/19	1	122.00	2	123.00	124.00	-1	8,896	-0.01%
2022/01/18	141	126.34	0	0.00	124.00	141	8,953	1.57%	大買/鉅額交易
2022/01/17	100	125.63	1	123.00	125.50	99	8,942	1.11%
2022/01/14	0	0.00	1	121.00	121.00	-1	8,972	-0.01%
2022/01/13	0	0.00	1	120.50	122.00	-1	8,963	-0.01%
2022/01/12	1	122.50	1	119.50	122.50	0	8,943	0.00%
2022/01/11	1	120.00	0	0.00	119.00	1	8,892	0.01%
2022/01/10	1	123.50	2	123.50	123.50	-1	8,811	-0.01%
2022/01/07	2	125.00	2	123.25	125.00	0	8,776	0.00%
2022/01/06	3	128.17	9	127.78	128.00	-6	8,643	-0.07%
2022/01/05	10	135.40	7	136.21	129.00	3	8,573	0.03%
2022/01/04	8	133.31	10	133.55	134.50	-2	8,252	-0.02%
2022/01/03	2	130.50	0	0.00	129.50	2	8,098	0.02%
2021/12/30	3	128.67	1	128.00	127.50	2	8,007	0.02%
2021/12/29	4	128.38	5	128.70	129.00	-1	7,937	-0.01%
2021/12/28	0	0.00	5	126.50	125.00	-5	7,806	-0.06%
2021/12/27	17	128.59	15	127.90	126.50	2	7,771	0.03%
2021/12/23	0	0.00	1	126.00	124.50	-1	7,592	-0.01%
2021/12/22	1	126.00	1	126.00	127.00	0	7,472	0.00%
2021/12/21	2	124.50	5	124.00	126.00	-3	7,421	-0.04%
2021/12/20	2	129.00	2	128.75	125.50	0	7,263	0.00%
2021/12/17	56	131.21	62	130.94	125.50	-6	7,073	-0.08%
2021/12/16	127	126.75	136	126.78	127.00	-9	6,482	-0.14%	大買/大賣/
2021/12/15	15	120.27	25	122.08	125.50	-10	5,787	-0.17%
2021/12/14	0	0.00	1	116.00	114.50	-1	5,256	-0.02%
2021/12/13	1	113.50	2	115.00	116.00	-1	5,184	-0.02%
2021/12/10	0	0.00	6	115.25	114.50	-6	5,145	-0.12%
2021/12/09	2	114.00	1	113.00	113.00	1	5,052	0.02%
2021/11/30	10	107.00	0	0.00	110.00	10	4,811	0.21%
2021/11/26	0	0.00	1	105.50	106.00	-1	4,741	-0.02%
2021/11/25	1	109.50	1	107.50	107.50	0	4,670	0.00%
2021/11/24	1	108.50	13	107.96	108.50	-12	4,651	-0.26%
2021/11/23	14	110.21	1	110.00	110.00	13	4,574	0.28%
2021/11/22	1	115.50	1	115.00	115.00	0	4,487	0.00%
2021/11/19	1	113.50	2	114.25	116.50	-1	4,438	-0.02%
2021/11/18	3	114.67	12	114.71	112.50	-9	4,328	-0.21%
2021/11/17	12	111.13	7	112.79	111.00	5	4,202	0.12%
2021/11/16	8	114.88	6	115.00	114.00	2	4,092	0.05%
2021/11/15	4	116.25	9	117.22	119.00	-5	3,956	-0.13%
2021/11/12	1	114.50	1.1	116.38	114.50	-0.1	3,828	0.00%
2021/11/11	7.1	116.86	2	114.75	113.00	5.1	3,736	0.14%
2021/11/10	4	114.25	4	114.75	115.50	0	3,475	0.00%
2021/11/09	3	114.83	13	114.19	114.50	-10	3,354	-0.30%
2021/11/08	22	115.16	11	114.95	115.50	11	3,161	0.35%
2021/11/05	16	114.84	15	112.90	113.50	1	2,987	0.03%
2021/11/04	6	113.08	18	114.69	115.50	-12	2,624	-0.46%
2021/11/03	0	106.00	5	105.50	105.00	-5	2,135	-0.23%
2021/11/02	77	102.74	77	103.20	102.50	0	2,084	0.00%
2021/11/01	10	109.00	3	107.83	108.50	7	1,986	0.35%
2021/10/29	6	105.75	7.2	104.51	105.00	-1.2	1,819	-0.07%
2021/10/28	6	105.75	6	106.42	105.00	0	1,766	0.00%
2021/10/27	22	103.18	22	103.52	105.50	0	1,690	0.00%
2021/10/26	0	0.00	2	100.95	101.50	-2	1,533	-0.13%
2021/10/25	1	98.10	0	0.00	98.80	1	1,508	0.07%
2021/10/22	0	0.00	2	98.35	99.00	-2	1,525	-0.13%
2021/10/08	0	0.00	1	95.10	95.60	-1	2,042	-0.05%
2021/10/07	3	93.63	3	93.37	95.80	0	2,160	0.00%
2021/10/05	0	0.00	1	92.10	92.50	-1	2,141	-0.05%
2021/09/30	0	0.00	1	91.70	93.00	-1	2,137	-0.05%
2021/09/29	0	0.00	2	92.90	93.00	-2	2,158	-0.09%
2021/09/28	4	94.05	0	0.00	94.20	4	2,167	0.18%
2021/09/08	1	89.40	0	0.00	88.20	1	2,462	0.04%
2021/09/06	1	90.50	0	0.00	90.00	1	2,449	0.04%
2021/09/02	1	89.90	0	0.00	89.90	1	2,496	0.04%
2021/08/31	1	91.90	0	0.00	92.50	1	2,499	0.04%
2021/08/20	0.2	89.10	0	0.00	89.10	0.2	2,646	0.01%
2021/08/18	0	0.00	2	89.50	89.70	-2	2,665	-0.08%
2021/08/12	5	90.76	6	90.42	90.30	-1	2,664	-0.04%
2021/08/09	1	92.50	0	0.00	92.10	1	2,655	0.04%
2021/08/06	2	93.80	0	0.00	93.50	2	2,687	0.07%
2021/08/04	1	95.80	0	0.00	95.70	1	2,769	0.04%
2021/08/03	1	96.80	1	96.40	96.40	0	2,821	0.00%
2021/07/29	7	96.74	5	96.66	97.50	2	2,918	0.07%
2021/07/27	1	100.50	2	99.85	99.50	-1	2,883	-0.03%
2021/07/26	69	101.09	62	101.00	102.00	7	2,844	0.25%
2021/07/21	0	0.00	1	110.00	109.00	-1	2,674	-0.04%
2021/07/16	2	111.75	2	112.00	109.50	0	2,561	0.00%
2021/07/15	3	105.83	4	108.13	108.50	-1	2,465	-0.04%
2021/07/14	1	109.00	3	107.83	108.50	-2	2,419	-0.08%
2021/07/12	1	101.00	1	103.00	103.00	0	2,360	0.00%
2021/07/09	1	101.00	0	0.00	100.50	1	2,430	0.04%
2021/07/08	3	102.33	0	0.00	102.50	3	2,617	0.11%
2021/07/06	2	103.00	2	103.00	103.50	0	2,773	0.00%
2021/07/05	1	103.00	2	103.75	104.00	-1	2,816	-0.04%
2021/07/02	2	101.50	3	101.83	102.00	-1	2,915	-0.03%
2021/07/01	0	0.00	2	104.50	103.50	-2	2,939	-0.07%
2021/06/30	46	109.11	41	105.00	106.50	5	3,000	0.17%
2021/06/29	3	106.50	2	107.25	106.50	1	3,010	0.03%
2021/06/28	0	0.00	1	101.00	102.00	-1	3,086	-0.03%
2021/06/23	0	0.00	2	98.60	98.80	-2	3,136	-0.06%
2021/06/15	0	0.00	2	99.60	99.10	-2	4,075	-0.05%
2021/06/04	0	0.00	1	98.10	98.30	-1	4,307	-0.02%
2021/06/01	1	96.30	9	97.20	96.40	-8	4,229	-0.19%
2021/05/31	1	95.40	2	96.75	96.90	-1	4,227	-0.02%
2021/05/28	2	94.50	2	94.30	94.80	0	4,208	0.00%
2021/05/27	2	92.10	0	0.00	94.70	2	4,203	0.05%
2021/05/25	2	93.85	0	0.00	93.10	2	4,209	0.05%
2021/05/24	0	0.00	10	92.16	93.20	-10	4,225	-0.24%
2021/05/18	2	87.60	1	88.40	90.40	1	4,291	0.02%
2021/05/14	4	92.40	2	90.20	89.60	2	4,277	0.05%
2021/05/13	5	88.50	0	0.00	91.50	5	4,218	0.12%
2021/05/12	4	94.30	0	0.00	90.60	4	4,174	0.10%
2021/05/11	4	96.70	0	0.00	94.30	4	4,094	0.10%
2021/05/04	0	0.00	1	108.50	105.50	-1	3,979	-0.03%
2021/04/26	1	114.00	0	0.00	113.50	1	3,922	0.03%
2021/04/22	2	112.00	4	112.25	112.00	-2	3,932	-0.05%
2021/04/21	1	114.00	12	115.00	114.00	-11	3,911	-0.28%
2021/04/19	3	113.17	2	113.00	113.50	1	3,934	0.03%
2021/04/16	2	114.75	0	0.00	115.00	2	3,901	0.05%
2021/04/15	2	115.25	0	0.00	114.50	2	3,944	0.05%
2021/04/14	1.1	123.05	0	0.00	122.00	1.1	3,888	0.03%
2021/04/13	0	0.00	2	125.50	125.50	-2	3,722	-0.05%
2021/04/12	1	125.00	0	0.00	124.00	1	3,704	0.03%
2021/04/09	3	124.17	2	124.00	125.50	1	3,656	0.03%
2021/04/08	2	123.50	1	123.50	124.00	1	3,585	0.03%
2021/04/07	3	118.00	10	116.80	118.00	-7	3,469	-0.20%
2021/04/06	8	117.63	3	117.67	117.50	5	3,437	0.15%
2021/04/01	4	116.75	2	117.50	118.00	2	3,367	0.06%
2021/03/31	7	114.71	5.2	116.21	116.00	1.8	3,273	0.05%
2021/03/30	0	0.00	1	110.50	110.50	-1	3,096	-0.03%
2021/03/25	9	109.22	2	110.75	109.00	7	3,047	0.23%
2021/03/24	5	110.00	9	108.22	111.00	-4	2,985	-0.13%
2021/03/23	12	110.21	14	111.14	110.00	-2	2,924	-0.07%
2021/03/22	0	0.00	7	108.43	112.00	-7	2,863	-0.24%
2021/03/19	29	107.59	21	107.17	108.50	8	2,788	0.29%
2021/03/18	25	108.28	22	106.98	110.00	3	2,581	0.12%
2021/03/17	1	101.50	4	100.38	100.00	-3	2,228	-0.13%
2021/03/15	0	0.00	1	99.00	99.20	-1	2,172	-0.05%
2021/03/12	0	0.00	2	98.20	98.80	-2	2,189	-0.09%
2021/03/11	2	96.50	0	0.00	96.30	2	2,158	0.09%
2021/03/10	0	0.00	3	96.10	96.50	-3	2,131	-0.14%
2021/03/08	1	93.50	0	0.00	92.90	1	2,121	0.05%
2021/03/05	1	92.70	1	94.20	94.00	0	2,137	0.00%
2021/03/03	5	93.96	0	0.00	94.20	5	2,173	0.23%
2021/02/26	3	94.13	0	0.00	94.40	3	2,262	0.13%
2021/02/25	0	0.00	3	96.30	95.40	-3	2,305	-0.13%
2021/02/24	1	95.10	0	0.00	94.80	1	2,313	0.04%
2021/02/23	1	96.60	0	0.00	96.40	1	2,288	0.04%
2021/02/22	1	96.10	0	0.00	96.80	1	2,317	0.04%
2021/02/19	2	96.50	1	96.50	96.40	1	2,295	0.04%
2021/02/18	0	0.00	4	96.00	96.30	-4	2,295	-0.17%
2021/02/17	4	94.75	1	95.30	94.50	3	2,357	0.13%
2021/02/05	0	0.00	6	95.40	95.30	-6	2,399	-0.25%
2021/02/03	15	95.12	10	94.30	94.40	5	2,657	0.19%
2021/02/02	8	94.93	8	94.84	94.80	0	2,751	0.00%
2021/02/01	0	0.00	1	94.30	94.40	-1	2,765	-0.04%
2021/01/29	1	93.10	0	0.00	92.40	1	2,769	0.04%
2021/01/28	0	0.00	1	94.40	94.30	-1	2,802	-0.04%
2021/01/26	3	93.80	0	0.00	92.50	3	2,789	0.11%
2021/01/25	1	92.10	0	0.00	93.20	1	2,920	0.03%
2021/01/19	1	93.60	0	0.00	93.20	1	3,216	0.03%
2021/01/18	0	94.00	0	0.00	93.70	0	3,292	0.00%
2021/01/15	2	93.20	0	0.00	93.10	2	3,349	0.06%
2021/01/13	0	0.00	1	95.00	95.00	-1	3,744	-0.03%
2021/01/12	2	93.40	0	0.00	94.00	2	3,968	0.05%
2021/01/08	0	0.00	1.5	98.03	98.10	-1.5	4,186	-0.04%
2021/01/05	0	0.00	2	97.00	98.00	-2	4,298	-0.05%
2021/01/04	0	0.00	1	94.60	95.90	-1	4,236	-0.02%
2020/12/31	2	93.50	0	0.00	93.80	2	4,224	0.05%
2020/12/29	2	92.70	0	0.00	92.70	2	4,282	0.05%
2020/12/28	3	93.37	0	0.00	93.20	3	4,301	0.07%
2020/12/22	2	93.90	11	92.63	92.70	-9	4,315	-0.21%
2020/12/16	2	94.95	1	95.00	95.00	1	4,333	0.02%
2020/12/15	1	95.70	2	97.80	95.10	-1	4,332	-0.02%
2020/12/11	5	96.00	3	94.93	95.60	2	4,335	0.05%
2020/12/08	2	98.90	0	0.00	98.40	2	4,311	0.05%
2020/12/07	2	98.40	0	0.00	98.50	2	4,347	0.05%
2020/12/02	2	96.65	1	97.10	97.40	1	4,445	0.02%
2020/12/01	1	96.50	0	0.00	96.50	1	4,505	0.02%
2020/11/27	0	0.00	1	98.10	98.20	-1	4,679	-0.02%
2020/11/26	0	0.00	1	97.30	96.90	-1	4,789	-0.02%
2020/11/25	1	96.00	0.1	96.64	96.00	0.9	4,993	0.02%
2020/11/24	9	97.74	1	99.70	97.60	8	5,005	0.16%
2020/11/23	1	100.00	0	0.00	99.60	1	5,045	0.02%
2020/11/20	2	99.80	0	0.00	99.80	2	5,105	0.04%
2020/11/19	10	99.82	12	101.17	99.80	-2	5,451	-0.04%
2020/11/16	2	98.55	2	100.75	101.50	0	5,715	0.00%
2020/11/13	2	100.00	2	101.00	99.90	0	5,643	0.00%
2020/11/12	7.1	100.27	10	102.70	99.60	-2.9	5,587	-0.05%
2020/11/11	1	96.00	1	98.00	96.20	0	5,383	0.00%
2020/11/10	1	96.50	0	0.00	96.20	1	5,374	0.02%
2020/11/09	0	0.00	5	100.50	101.00	-5	5,330	-0.09%
2020/11/05	2	98.60	1	97.70	98.70	1	5,422	0.02%
2020/11/04	3	100.00	2	100.50	100.50	1	5,581	0.02%
2020/11/02	26	103.73	26	100.63	100.50	0	5,766	0.00%
2020/10/29	0	0.00	3	99.20	99.00	-3	5,601	-0.05%
2020/10/27	0	0.00	3	101.00	103.50	-3	5,503	-0.05%
2020/10/26	1	101.50	0	0.00	99.40	1	5,365	0.02%
2020/10/23	3	99.00	0	0.00	99.00	3	5,288	0.06%
2020/10/22	1	99.60	8	99.41	100.00	-7	5,250	-0.13%
2020/10/21	9	98.86	3	98.37	97.30	6	5,067	0.12%
2020/10/20	15	98.39	14	99.05	100.50	1	4,858	0.02%
2020/10/19	6	96.03	10	98.15	95.30	-4	4,640	-0.09%
2020/10/16	0	0.00	1	94.30	94.10	-1	4,418	-0.02%
2020/10/15	4	94.53	6	94.53	94.50	-2	4,368	-0.05%
2020/10/14	3	93.90	1	94.00	93.70	2	4,316	0.05%
2020/10/07	0	0.00	5	90.00	89.50	-5	4,248	-0.12%
2020/10/06	2	89.10	0	0.00	89.00	2	4,224	0.05%
2020/10/05	5	88.08	9	86.84	88.20	-4	4,231	-0.09%
2020/09/25	3	82.93	0	0.00	83.60	3	4,342	0.07%
2020/09/24	3	85.27	0	0.00	84.20	3	4,335	0.07%
2020/09/17	0	0.00	1	88.50	88.10	-1	4,288	-0.02%
2020/09/16	1	87.20	0	0.00	86.20	1	4,241	0.02%
2020/09/14	1	86.70	0	0.00	87.10	1	4,234	0.02%
2020/09/11	0	0.00	1	86.10	85.10	-1	4,221	-0.02%
2020/09/10	1	88.10	1	88.90	85.70	0	4,207	0.00%
2020/09/08	2	88.80	0	0.00	88.40	2	4,112	0.05%
2020/09/07	0	0.00	5	88.30	89.00	-5	4,092	-0.12%
2020/09/04	0	0.00	3	90.90	91.10	-3	4,032	-0.07%
2020/09/03	3	93.30	3	94.63	92.10	0	3,963	0.00%
2020/09/02	5	92.90	7	93.74	93.10	-2	3,892	-0.05%
2020/09/01	9	92.46	8	92.71	92.10	1	3,818	0.03%
2020/08/31	1	90.50	13	92.18	92.00	-12	3,702	-0.32%
2020/08/28	0	0.00	4	89.68	89.70	-4	3,472	-0.12%
2020/08/27	7	89.39	16	88.89	88.40	-9	3,404	-0.26%
2020/08/26	15	88.12	17	88.38	88.00	-2	3,318	-0.06%
2020/08/25	22	88.45	8	87.80	87.80	14	3,238	0.43%
2020/08/24	1	88.50	10	87.43	88.90	-9	2,897	-0.31%
2020/08/21	2	81.30	3	84.20	84.50	-1	2,742	-0.04%
2020/08/20	1	79.00	0	0.00	79.90	1	2,667	0.04%
2020/08/14	0	0.00	1	86.00	86.00	-1	2,600	-0.04%
2020/08/11	5	84.80	0	0.00	84.40	5	2,527	0.20%
2020/08/10	27	86.62	30	85.60	85.40	-3	2,469	-0.12%
2020/08/07	2	82.30	7	81.73	82.60	-5	2,349	-0.21%
2020/08/06	1	78.90	0	0.00	78.80	1	2,197	0.05%
2020/08/05	0	0.00	1	79.90	80.10	-1	2,241	-0.04%
2020/07/31	5	76.80	2	76.80	77.00	3	2,477	0.12%
2020/07/30	1	73.30	2	74.20	75.90	-1	2,441	-0.04%
2020/07/29	2	72.60	0	0.00	72.50	2	2,435	0.08%
2020/07/27	1	74.50	0	0.00	74.50	1	2,445	0.04%
2020/07/24	3	77.40	0	0.00	76.30	3	2,507	0.12%
2020/07/23	1	78.60	1	79.10	78.90	0	2,506	0.00%
2020/07/22	0	0.00	1	78.60	78.60	-1	2,529	-0.04%
2020/07/21	1	77.10	0	0.00	77.30	1	2,552	0.04%
2020/07/20	2	76.00	0	0.00	76.20	2	2,687	0.07%
2020/07/17	13	78.74	10	79.80	77.30	3	2,698	0.11%
2020/07/16	2	84.00	0	0.00	84.00	2	2,648	0.08%
2020/07/15	1	83.80	0	0.00	83.80	1	2,610	0.04%
2020/07/14	4	83.98	0	0.00	84.00	4	2,640	0.15%
2020/07/10	2	83.90	1	84.40	83.20	1	2,668	0.04%
2020/07/09	2	85.90	0	0.00	85.50	2	2,655	0.08%
2020/07/07	4	86.90	0	0.00	86.70	4	2,615	0.15%
2020/07/06	0	0.00	2	86.20	86.80	-2	2,617	-0.08%
2020/07/02	1	83.30	7	84.69	85.40	-6	2,635	-0.23%
2020/06/29	2	81.50	0	0.00	81.60	2	2,732	0.07%
2020/06/24	4	82.05	0	0.00	82.00	4	2,763	0.14%
2020/06/18	3	82.90	0	0.00	82.90	3	2,910	0.10%
2020/06/16	0	0.00	5	81.92	82.90	-5	2,945	-0.17%
2020/06/15	5	80.60	1	79.90	79.80	4	2,998	0.13%
2020/06/11	0	0.00	4	81.10	80.90	-4	3,110	-0.13%
2020/06/01	1	85.00	0	0.00	85.50	1	3,197	0.03%
2020/05/28	5	87.00	2	85.30	85.00	3	3,194	0.09%
2020/05/25	0	0.00	1	82.50	84.30	-1	3,153	-0.03%
2020/05/22	1	82.70	0	0.00	82.70	1	3,143	0.03%
2020/05/21	0	0.00	2	85.65	85.30	-2	3,129	-0.06%
2020/05/19	0	0.00	6	84.60	84.80	-6	3,122	-0.19%
2020/05/18	1	84.70	0	0.00	84.00	1	3,112	0.03%
2020/05/15	3	84.63	0	0.00	84.70	3	3,107	0.10%
2020/05/14	5	86.70	0	0.00	85.20	5	3,074	0.16%
2020/05/13	1	87.10	1	87.00	87.50	0	3,012	0.00%
2020/05/12	5	88.10	0	0.00	87.70	5	3,067	0.16%
2020/05/11	1	88.40	1	86.70	89.60	0	3,024	0.00%
2020/05/08	2	83.10	1	83.30	82.70	1	2,815	0.04%
2020/05/07	0	0.00	3	81.23	81.00	-3	2,764	-0.11%
2020/05/05	0	0.00	1	80.60	79.90	-1	2,769	-0.04%
2020/04/30	2	80.85	0	0.00	80.90	2	2,786	0.07%
2020/04/29	3	81.47	2	82.25	81.20	1	2,804	0.04%
2020/04/27	2	79.05	0	0.00	79.00	2	2,792	0.07%
2020/04/23	0	0.00	8	79.03	79.30	-8	2,735	-0.29%
2020/04/22	1	71.00	0	0.00	75.90	1	2,593	0.04%
2020/04/21	2	73.75	0	0.00	72.30	2	2,564	0.08%
2020/04/20	1	74.10	0	0.00	74.80	1	2,562	0.04%
2020/04/17	1	75.90	0	0.00	74.20	1	2,570	0.04%
2020/04/16	0	0.00	1	73.30	74.10	-1	2,588	-0.04%
2020/04/15	0	0.00	6	74.10	73.10	-6	2,579	-0.23%
2020/04/14	1	73.50	4	72.90	73.10	-3	2,589	-0.12%
2020/04/13	2	72.00	2	72.80	71.80	0	2,604	0.00%
2020/04/09	4	72.18	0	0.00	71.50	4	2,625	0.15%
2020/04/08	7	72.94	1	73.30	73.60	6	2,592	0.23%
2020/04/07	0	0.00	1	72.90	73.50	-1	2,571	-0.04%
2020/04/06	1	71.10	1	70.90	71.40	0	2,563	0.00%
2020/04/01	1	70.10	10	70.30	70.10	-9	2,521	-0.36%
2020/03/31	11	68.86	0	0.00	68.30	11	2,503	0.44%
2020/03/27	3	67.00	29	67.15	65.90	-26	2,439	-1.07%
2020/03/26	3	67.03	105	66.46	67.10	-102	2,416	-4.22%	大賣/鉅額交易
2020/03/25	2	67.30	0	0.00	66.20	2	2,395	0.08%
2020/03/24	3	64.00	0	0.00	64.00	3	2,351	0.13%
2020/03/23	2	61.95	3	61.50	61.80	-1	2,317	-0.04%
2020/03/19	5	57.92	4	57.65	56.30	1	2,299	0.04%
2020/03/17	3	57.73	3	58.87	58.20	0	2,206	0.00%
2020/03/16	0	0.00	2	64.60	62.00	-2	2,171	-0.09%
2020/03/13	2	65.00	0	0.00	64.40	2	2,167	0.09%
2020/03/12	2	71.00	4	71.03	69.90	-2	2,131	-0.09%
2020/03/10	2	75.70	3	76.63	77.70	-1	2,086	-0.05%
2020/03/09	0	0.00	1	78.70	78.00	-1	2,099	-0.05%
2020/03/02	0	0.00	2	77.75	78.60	-2	2,352	-0.09%
2020/02/27	1	80.00	0	0.00	78.70	1	2,367	0.04%
2020/02/26	2	80.80	0	0.00	81.40	2	2,384	0.08%
2020/02/20	0.9	83.70	0	0.00	83.70	0.9	2,481	0.04%
2020/02/19	2	83.50	0	0.00	83.60	2	2,493	0.08%
2020/02/18	2	83.50	1	84.00	83.70	1	2,487	0.04%
2020/02/17	0	0.00	1	83.40	83.20	-1	2,489	-0.04%
2020/02/14	1	84.20	0	0.00	84.60	1	2,489	0.04%
2020/02/13	2	84.60	1	84.20	84.90	1	2,476	0.04%
2020/02/12	1	80.60	5	80.74	81.80	-4	2,408	-0.17%
2020/02/07	1	77.80	0	0.00	77.70	1	2,479	0.04%
2020/02/06	1	79.20	0	0.00	79.50	1	2,484	0.04%
2020/02/05	2	77.85	0	0.00	77.50	2	2,473	0.08%
2020/02/03	1	76.40	0	0.00	76.40	1	2,469	0.04%
2020/01/31	0	0.00	32	81.20	79.30	-32	2,445	-1.31%
2020/01/17	0	0.00	1	88.90	88.80	-1	2,475	-0.04%
2020/01/15	6	88.38	1	88.20	88.30	5	2,523	0.20%
2020/01/14	0	0.00	1	89.00	88.80	-1	2,566	-0.04%
2020/01/13	1	87.40	0	0.00	87.70	1	2,660	0.04%
2020/01/10	2	86.25	55	87.24	86.70	-53	2,747	-1.93%
2020/01/09	1	89.00	0	0.00	89.10	1	2,716	0.04%
2020/01/08	0	0.00	1	88.20	88.30	-1	2,730	-0.04%
2020/01/07	1	91.20	0	0.00	89.80	1	2,720	0.04%
2020/01/06	0	0.00	11	91.35	91.10	-11	2,717	-0.40%
2020/01/03	0	0.00	12	93.10	92.00	-12	2,768	-0.43%
2019/12/31	2	94.30	0	0.00	94.10	2	2,835	0.07%
2019/12/26	0	0.00	1	93.60	93.30	-1	2,833	-0.04%
2019/12/25	0	0.00	5	91.20	92.70	-5	2,812	-0.18%
2019/12/24	1	91.30	0	0.00	90.90	1	2,856	0.04%
2019/12/23	1	90.80	2	91.25	90.60	-1	2,891	-0.03%
2019/12/20	1	92.40	0	0.00	92.20	1	2,894	0.03%
2019/12/17	1	94.20	1	94.40	94.00	0	2,919	0.00%
2019/12/13	5	93.40	0	0.00	93.10	5	2,928	0.17%
2019/12/12	0	0.00	1	92.90	92.70	-1	2,944	-0.03%
2019/12/11	5	92.64	0	0.00	91.90	5	2,951	0.17%
2019/12/10	5	92.00	0	0.00	92.30	5	2,980	0.17%
2019/12/09	0	0.00	0.1	92.00	91.80	-0.1	3,003	0.00%
2019/12/05	2	93.40	0	0.00	93.30	2	3,151	0.06%
2019/12/04	0	0.00	5	93.60	92.60	-5	3,171	-0.16%
2019/12/03	3	94.70	0	0.00	94.70	3	3,167	0.09%
2019/12/02	1	98.00	5	97.58	95.60	-4	3,169	-0.13%
2019/11/28	3	96.20	0	0.00	95.60	3	3,151	0.10%
2019/11/27	87	95.87	8.2	95.95	96.00	78.8	3,199	2.46%
2019/11/25	45	93.10	0	0.00	93.40	45	3,429	1.31%
2019/11/22	45	92.07	3	92.67	93.40	42	3,559	1.18%
2019/11/21	50	90.74	1	91.00	91.10	49	3,608	1.36%
2019/11/20	1	89.30	2	90.75	91.50	-1	3,873	-0.03%
2019/11/18	2	90.70	0	0.00	90.50	2	3,921	0.05%
2019/11/14	1	90.60	0	0.00	90.20	1	3,991	0.03%
2019/11/13	0	0.00	1	91.20	90.60	-1	3,998	-0.03%
2019/11/12	2	90.35	0	0.00	90.20	2	4,019	0.05%
2019/11/08	0	0.00	6	92.07	92.20	-6	4,140	-0.14%
2019/11/07	3	88.67	0	0.00	88.30	3	4,125	0.07%
2019/11/06	2	90.15	0	0.00	90.00	2	4,193	0.05%
2019/11/05	5	92.68	0	0.00	92.20	5	4,275	0.12%
2019/10/31	0	0.00	1	96.50	94.20	-1	4,407	-0.02%
2019/10/29	0	0.00	1	96.10	95.00	-1	4,506	-0.02%
2019/10/28	1	95.00	1	96.20	95.80	0	4,525	0.00%
2019/10/23	5	95.44	0	0.00	95.10	5	4,872	0.10%
2019/10/21	3	94.80	15	96.09	95.40	-12	5,211	-0.23%
2019/10/18	5	92.02	11	92.56	92.80	-6	5,255	-0.11%
2019/10/17	10	88.80	0	0.00	89.30	10	5,222	0.19%
2019/10/09	12	88.53	10	88.80	88.00	2	5,178	0.04%
2019/10/08	8	90.65	6	90.27	90.60	2	5,324	0.04%
2019/10/04	2	93.10	0	0.00	91.10	2	5,269	0.04%
2019/10/02	0	0.00	2	91.30	91.90	-2	5,248	-0.04%
2019/09/27	1	92.10	14	92.55	91.70	-13	5,247	-0.25%
2019/09/26	1	95.00	15	96.13	94.80	-14	5,223	-0.27%
2019/09/25	2	93.95	0	0.00	93.40	2	5,228	0.04%
2019/09/24	3	95.83	0	0.00	95.40	3	5,325	0.06%
2019/09/23	2	96.70	2	96.25	96.00	0	5,333	0.00%
2019/09/20	0	0.00	3	95.67	95.80	-3	5,328	-0.06%
2019/09/19	3	95.53	2	95.25	95.00	1	5,330	0.02%
2019/09/18	0	0.00	1	94.00	94.10	-1	5,362	-0.02%
2019/09/17	3	94.17	0	0.00	93.70	3	5,356	0.06%
2019/09/16	2	94.85	3	94.90	95.50	-1	5,382	-0.02%
2019/09/12	1	95.10	0	0.00	95.00	1	5,370	0.02%
2019/09/11	5	95.56	3	97.50	95.80	2	5,349	0.04%
2019/09/10	25	97.24	18	97.88	96.80	7	5,316	0.13%
2019/09/09	14	103.46	0	0.00	102.50	14	5,167	0.27%
2019/09/06	2	104.50	0	0.00	104.50	2	5,143	0.04%
2019/09/04	0	0.00	2	105.50	107.00	-2	5,106	-0.04%
2019/09/03	15	108.47	12	107.17	106.00	3	5,154	0.06%
2019/09/02	2	105.50	2	105.25	106.00	0	5,051	0.00%
2019/08/30	1	105.00	0	0.00	104.50	1	5,013	0.02%
2019/08/28	2	110.50	6	109.33	103.50	-4	4,856	-0.08%
2019/08/27	6	108.08	5	107.00	107.00	1	4,611	0.02%
2019/08/23	3	106.83	14	102.68	106.00	-11	4,490	-0.24%
2019/08/22	4	100.63	3	100.10	99.40	1	4,249	0.02%
2019/08/21	2	98.35	6	98.27	98.60	-4	4,219	-0.09%
2019/08/20	21	101.22	3	101.43	99.80	18	4,164	0.43%
2019/08/19	2	102.00	0	0.00	102.00	2	4,139	0.05%
2019/08/16	2	101.75	0	0.00	101.50	2	4,150	0.05%
2019/08/15	4	100.13	2	101.25	101.00	2	4,177	0.05%
2019/08/14	14	104.54	3	103.67	102.00	11	4,175	0.26%
2019/08/08	0	0.00	1	102.50	103.00	-1	4,105	-0.02%
2019/08/07	2	100.75	13	101.35	102.00	-11	4,054	-0.27%
2019/08/06	85	95.74	11	94.56	96.50	74	3,981	1.86%
2019/08/05	11	99.80	1	99.50	97.60	10	3,960	0.25%
2019/08/02	1	99.50	0	0.00	99.10	1	3,968	0.03%
2019/08/01	4	105.25	1	104.50	106.00	3	3,981	0.08%
2019/07/31	1	107.00	1	107.50	108.00	0	3,956	0.00%
2019/07/30	1	103.50	5	104.10	103.50	-4	3,914	-0.10%
2019/07/29	5	107.00	2	105.50	106.50	3	3,874	0.08%
2019/07/26	8	109.88	7	109.14	109.50	1	3,833	0.03%
2019/07/25	22	114.25	16	113.09	110.50	6	3,724	0.16%
2019/07/24	4	112.75	19	112.03	112.00	-15	3,544	-0.42%
2019/07/23	11	112.91	14	112.07	112.00	-3	3,538	-0.08%
2019/07/22	20	102.93	9	106.39	108.00	11	3,252	0.34%
2019/07/19	5	96.80	12	96.40	98.20	-7	3,113	-0.22%
2019/07/18	9	96.16	0	0.00	94.50	9	3,071	0.29%
2019/07/17	1	96.00	1	94.80	94.70	0	3,075	0.00%
2019/07/16	1	95.40	0	0.00	95.40	1	3,078	0.03%
2019/07/12	4	96.05	5	98.52	95.50	-1	3,111	-0.03%
2019/07/11	0	0.00	1	95.30	95.50	-1	3,085	-0.03%
2019/07/10	2	95.00	0	0.00	93.80	2	3,125	0.06%
2019/07/03	1	93.40	0	0.00	92.60	1	3,317	0.03%
2019/07/02	0	0.00	1	95.00	95.00	-1	3,338	-0.03%
2019/07/01	0	0.00	13	93.27	94.60	-13	3,324	-0.39%
2019/06/28	1	88.90	24	89.27	88.90	-23	3,266	-0.70%
2019/06/27	24	88.59	1	88.80	88.20	23	3,281	0.70%
2019/06/25	1	88.20	1	90.50	87.50	0	3,500	0.00%
2019/06/24	2	87.00	1	88.90	89.20	1	3,557	0.03%
2019/06/20	0	0.00	1	88.20	88.10	-1	3,776	-0.03%
2019/06/11	0	0.00	1	90.40	90.40	-1	4,464	-0.02%
2019/06/05	2	87.05	0	0.00	86.20	2	4,677	0.04%
2019/06/04	0	0.00	2	88.40	87.60	-2	4,704	-0.04%
2019/05/31	3	88.47	0	0.00	88.00	3	4,752	0.06%
2019/05/30	0	0.00	2	89.55	90.20	-2	4,789	-0.04%
2019/05/29	1	87.00	1	86.80	87.40	0	4,751	0.00%
2019/05/23	0	0.00	1	84.30	85.00	-1	4,961	-0.02%
2019/05/22	1	81.90	1	83.80	83.90	0	4,967	0.00%
2019/05/21	0	0.00	1	81.40	81.90	-1	4,992	-0.02%
2019/05/17	2	79.95	1	78.80	78.60	1	5,091	0.02%
2019/05/16	1	83.40	1	82.50	82.20	0	5,171	0.00%
2019/05/15	2	84.50	1	83.20	83.10	1	5,219	0.02%
2019/05/10	2	81.90	6	81.70	82.50	-4	5,482	-0.07%
2019/05/09	2	82.75	0	0.00	81.80	2	5,720	0.03%
2019/05/08	0	0.00	2	85.80	86.00	-2	5,661	-0.04%
2019/05/06	3	84.90	0	0.00	84.50	3	5,726	0.05%
2019/05/03	9	86.67	3	86.90	87.20	6	5,785	0.10%
2019/05/02	2	85.70	0	0.00	85.60	2	5,897	0.03%
2019/04/30	3	83.80	3	83.80	85.60	0	6,108	0.00%
2019/04/29	5	85.42	3	84.03	84.00	2	6,095	0.03%
2019/04/26	1	91.20	0	0.00	91.50	1	6,078	0.02%
2019/04/24	0	0.00	1	94.30	92.60	-1	6,586	-0.02%
2019/04/23	0	0.00	1	93.40	93.50	-1	6,713	-0.01%
2019/04/22	0	0.00	1	91.90	91.90	-1	6,708	-0.01%
2019/04/19	0	0.00	9	92.28	92.50	-9	6,725	-0.13%
2019/04/18	17	91.75	13	92.32	91.00	4	6,757	0.06%
2019/04/17	27	95.28	8	93.90	93.00	19	6,773	0.28%
2019/04/16	2	93.05	4	94.48	95.30	-2	6,714	-0.03%
2019/04/15	2	92.65	1	93.80	92.60	1	6,710	0.01%
2019/04/12	0	0.00	1	92.20	93.00	-1	6,737	-0.01%
2019/04/11	3	92.13	0	0.00	92.50	3	6,739	0.04%
2019/04/10	0	0.00	1	94.10	94.30	-1	6,768	-0.01%
2019/04/09	1	93.70	0	0.00	93.70	1	6,735	0.01%
2019/04/08	0	0.00	3	95.17	95.20	-3	6,763	-0.04%
2019/04/03	1	93.70	0	0.00	94.20	1	6,737	0.01%
2019/04/02	1	94.30	3	94.30	93.80	-2	6,754	-0.03%
2019/04/01	1	93.00	0	0.00	93.50	1	6,744	0.01%
2019/03/29	2	93.40	0	0.00	93.20	2	6,710	0.03%
2019/03/28	0	0.00	1	95.10	95.10	-1	6,648	-0.02%
2019/03/26	1	94.40	4	93.93	93.40	-3	6,494	-0.05%
2019/03/25	4	90.88	0	0.00	91.50	4	6,387	0.06%
2019/03/22	1	91.70	34	91.82	92.20	-33	6,333	-0.52%
2019/03/21	0	0.00	2	88.35	87.80	-2	6,135	-0.03%
2019/03/20	19	88.62	0	0.00	88.10	19	6,275	0.30%
2019/03/19	2	87.75	0	0.00	87.70	2	6,345	0.03%
2019/03/18	14	88.67	37	87.99	89.00	-23	6,445	-0.36%
2019/03/15	3	87.03	0	0.00	84.50	3	6,436	0.05%
2019/03/14	3	88.03	0	0.00	87.50	3	6,520	0.05%
2019/03/13	3	89.57	0	0.00	89.20	3	6,548	0.05%
2019/03/12	24	90.96	0	0.00	89.90	24	6,599	0.36%
2019/03/11	2	90.80	6	91.45	90.80	-4	6,591	-0.06%
2019/03/08	1	86.10	1	87.90	87.90	0	6,536	0.00%
2019/03/07	1	88.70	1	90.00	87.10	0	6,640	0.00%
2019/03/06	1	89.20	1	89.10	89.00	0	6,745	0.00%
2019/03/05	6	88.72	0	0.00	88.20	6	6,813	0.09%
2019/03/04	1	91.10	0	0.00	91.20	1	6,726	0.01%
2019/02/27	2	90.55	2	92.10	91.70	0	6,700	0.00%
2019/02/26	7	91.10	5	92.10	90.80	2	6,639	0.03%
2019/02/25	2	92.55	1	93.50	92.50	1	6,691	0.01%
2019/02/20	2	93.40	1	92.50	93.50	1	6,741	0.01%
2019/02/19	1	93.30	3	92.23	92.10	-2	6,700	-0.03%
2019/02/18	2	93.50	0	0.00	93.40	2	6,645	0.03%
2019/02/13	5	96.56	1	100.50	95.00	4	6,608	0.06%
2019/02/11	0	0.00	2	96.25	96.70	-2	6,602	-0.03%
2019/01/30	5	90.80	21	90.36	94.50	-16	6,449	-0.25%
2019/01/25	19	86.53	32	85.66	86.50	-13	6,192	-0.21%
2019/01/24	17	83.23	14	83.39	84.60	3	6,144	0.05%
2019/01/23	12	81.08	7	81.24	81.90	5	6,103	0.08%
2019/01/22	18	86.18	0	0.00	80.50	18	5,962	0.30%
2019/01/21	0	0.00	1	87.60	87.40	-1	5,749	-0.02%
2019/01/18	1	88.10	1	86.70	87.00	0	5,710	0.00%
2019/01/17	25	86.88	25	87.65	86.00	0	5,628	0.00%
2019/01/16	18	80.21	17	81.09	87.10	1	5,412	0.02%
2019/01/15	5	78.78	7	78.81	79.20	-2	5,106	-0.04%
2019/01/09	1	77.50	2	78.65	76.30	-1	4,908	-0.02%
2019/01/08	0	0.00	5	76.88	77.00	-5	4,831	-0.10%
2019/01/07	0	0.00	10	77.10	74.70	-10	4,718	-0.21%
2019/01/04	11	73.44	1	75.30	75.30	10	4,661	0.21%
2018/12/28	6	74.80	7	73.74	74.80	-1	4,548	-0.02%
2018/12/27	1	73.70	2	74.30	73.60	-1	4,528	-0.02%
2018/12/26	3	70.63	1	72.30	70.20	2	4,439	0.05%
2018/12/24	1	74.20	0	0.00	73.70	1	4,383	0.02%
2018/12/22	0	0.00	4	74.00	73.80	-4	4,325	-0.09%
2018/12/21	4	73.90	9	71.90	74.20	-5	4,317	-0.12%
2018/12/20	1	74.20	0	0.00	72.70	1	4,262	0.02%
2018/12/18	4	74.85	5	74.68	73.20	-1	4,146	-0.02%
2018/12/13	3	76.03	1	75.60	74.00	2	3,991	0.05%
2018/12/11	1	72.30	17	74.16	74.40	-16	3,719	-0.43%
2018/12/10	5	72.12	1	71.00	71.00	4	3,565	0.11%
2018/12/07	21	73.84	8	73.53	75.50	13	3,414	0.38%
2018/12/06	3	67.80	14	67.80	68.90	-11	3,145	-0.35%
2018/12/05	3	69.63	3	70.83	71.00	0	3,077	0.00%
2018/12/04	1	71.40	0	0.00	70.40	1	3,030	0.03%
2018/12/03	3	69.87	33	69.74	71.00	-30	2,989	-1.00%
2018/11/30	19	69.00	2	67.70	68.00	17	2,868	0.59%
2018/11/29	19	67.19	1	66.30	68.00	18	2,757	0.65%
2018/11/28	1	64.30	2	64.45	64.00	-1	2,624	-0.04%
2018/11/27	9	61.60	0	0.00	61.60	9	2,530	0.36%
2018/11/26	0	0.00	1	60.00	61.00	-1	2,536	-0.04%
2018/11/23	1	59.50	0	0.00	59.40	1	2,539	0.04%
2018/11/22	5	61.40	11	61.65	60.50	-6	2,525	-0.24%
2018/11/21	2	59.45	1	60.80	60.20	1	2,456	0.04%
2018/11/20	2	60.90	6	61.18	59.90	-4	2,462	-0.16%
2018/11/16	5	57.90	0	0.00	57.90	5	2,338	0.21%
2018/11/15	0	0.00	39	58.10	58.50	-39	2,332	-1.67%
2018/11/14	41	57.82	10	57.91	58.00	31	2,314	1.34%
2018/11/13	10	57.93	1	58.00	58.20	9	2,278	0.39%
2018/11/12	10	56.60	10	56.90	57.00	0	2,187	0.00%
2018/11/09	5	56.02	5	56.14	56.70	0	2,111	0.00%
2018/11/08	0	0.00	1	54.20	53.00	-1	1,945	-0.05%
2018/11/07	0	0.00	1	53.30	53.60	-1	1,933	-0.05%
2018/11/05	0	0.00	1	53.90	53.60	-1	1,993	-0.05%
2018/11/02	1	51.70	0	0.00	52.30	1	1,995	0.05%
2018/10/31	0	0.00	1	50.50	50.30	-1	2,011	-0.05%
2018/10/26	0	0.00	1	46.90	46.90	-1	2,016	-0.05%
2018/10/22	0	0.00	3	49.65	49.65	-3	2,123	-0.14%
2018/10/19	1	46.75	0	0.00	46.85	1	2,158	0.05%
2018/10/15	0	0.00	5	47.20	47.30	-5	2,532	-0.20%
2018/10/12	2	45.90	7	47.00	47.45	-5	2,830	-0.18%
2018/10/11	12	44.98	4	44.95	45.00	8	3,307	0.24%
2018/10/09	2	48.90	1	49.25	48.30	1	3,323	0.03%
2018/10/05	1	50.80	0	0.00	49.60	1	3,558	0.03%
2018/10/02	4	54.30	0	0.00	53.60	4	3,826	0.10%
2018/09/14	0	0.00	1	57.70	57.90	-1	4,776	-0.02%
2018/09/11	2	56.50	0	0.00	57.40	2	4,946	0.04%
2018/09/07	0	0.00	3	57.97	58.10	-3	5,026	-0.06%
2018/08/28	3	62.07	0	0.00	61.80	3	6,444	0.05%
2018/08/27	3	61.53	6	60.60	62.10	-3	6,735	-0.04%
2018/08/24	2	57.80	0	0.00	57.90	2	6,968	0.03%
2018/08/23	5	59.88	4	59.68	59.60	1	6,941	0.01%
2018/08/22	1	60.20	1	60.80	60.20	0	6,927	0.00%
2018/08/21	2	61.80	0	0.00	61.80	2	6,929	0.03%
2018/08/20	0	0.00	1	61.50	61.50	-1	6,961	-0.01%
2018/08/17	1	62.90	14	63.77	61.80	-13	6,981	-0.19%
2018/08/16	13	63.25	0	0.00	63.10	13	7,040	0.18%
2018/08/15	1	64.50	0	0.00	64.40	1	7,135	0.01%
2018/08/14	1	65.10	1	65.70	65.70	0	7,144	0.00%
2018/08/13	2	65.15	0	0.00	63.90	2	7,203	0.03%
2018/08/09	1	68.20	4	67.93	69.00	-3	7,183	-0.04%
2018/08/08	1	69.10	4	69.18	68.70	-3	7,190	-0.04%
2018/08/07	1	71.00	1	70.90	70.40	0	7,219	0.00%
2018/08/06	2	70.60	0	0.00	70.30	2	7,232	0.03%
2018/08/03	7	70.67	2	70.45	70.90	5	7,276	0.07%
2018/08/02	0	0.00	2	71.80	71.10	-2	7,376	-0.03%
2018/07/31	1	73.00	2	73.10	73.10	-1	7,377	-0.01%
2018/07/30	4	72.28	1	72.60	72.70	3	7,390	0.04%
2018/07/27	4	74.88	1	75.30	74.20	3	7,344	0.04%
2018/07/26	1	75.30	1	75.00	75.00	0	7,300	0.00%
2018/07/25	5	72.96	3	73.47	74.00	2	7,273	0.03%
2018/07/24	0	0.00	12	72.96	73.80	-12	7,254	-0.17%
2018/07/23	6	70.55	3	71.30	70.80	3	7,169	0.04%
2018/07/20	2	75.75	0	0.00	76.00	2	7,037	0.03%
2018/07/19	1	77.50	1	77.90	77.40	0	6,949	0.00%
2018/07/18	5	79.30	13	80.32	81.00	-8	6,682	-0.12%
2018/07/17	1	73.60	6	74.60	73.70	-5	6,220	-0.08%
2018/07/16	2	74.20	0	0.00	73.50	2	6,239	0.03%
2018/07/13	1	74.40	4	74.90	74.20	-3	6,200	-0.05%
2018/07/12	1	75.10	0	0.00	74.70	1	6,142	0.02%
2018/07/11	1	73.90	1	73.70	73.40	0	6,256	0.00%
2018/07/10	5	72.78	2	73.10	74.00	3	6,308	0.05%
2018/07/06	1	70.80	2	71.90	72.60	-1	6,129	-0.02%
2018/07/05	1	70.00	2	70.05	69.10	-1	6,056	-0.02%
2018/07/04	0	0.00	1	72.40	72.00	-1	6,016	-0.02%
2018/07/03	1	71.00	1	72.20	71.70	0	5,902	0.00%
2018/07/02	10	74.00	4	73.50	72.50	6	5,835	0.10%
2018/06/29	1	73.70	22	73.50	73.70	-21	5,640	-0.37%
2018/06/26	0	0.00	4	65.85	66.80	-4	5,488	-0.07%
2018/06/25	3	66.23	0	0.00	65.50	3	5,443	0.06%
2018/06/21	0	0.00	2	71.50	71.50	-2	5,326	-0.04%
2018/06/20	12	69.94	1	68.60	69.50	11	5,302	0.21%
2018/06/19	0	0.00	1	73.10	72.20	-1	5,200	-0.02%
2018/06/15	3	72.57	0	0.00	72.10	3	5,143	0.06%
2018/06/14	1	71.00	3	71.73	71.30	-2	5,072	-0.04%
2018/06/13	15	72.50	3	76.20	71.80	12	5,003	0.24%
2018/06/12	2	72.40	17	74.82	78.10	-15	4,805	-0.31%
2018/06/11	7	71.30	1	73.50	71.00	6	4,581	0.13%
2018/06/08	17	71.36	2	71.65	71.50	15	4,493	0.33%
2018/06/07	2	70.40	2	71.80	70.30	0	4,356	0.00%
2018/06/06	5	71.10	3	70.83	72.20	2	4,301	0.05%
2018/06/05	4	74.38	2	75.30	71.00	2	4,173	0.05%
2018/06/04	10	71.58	13	72.32	74.40	-3	3,814	-0.08%
2018/06/01	2	67.60	1	67.70	67.70	1	3,540	0.03%
2018/05/25	1	63.00	0	0.00	62.90	1	3,310	0.03%
2018/05/24	0	0.00	1	63.40	63.40	-1	3,293	-0.03%
2018/05/23	0	0.00	1	63.20	62.50	-1	3,241	-0.03%
2018/05/21	1	61.00	1	61.00	61.70	0	3,127	0.00%
2018/05/18	0	0.00	2	58.80	60.40	-2	3,050	-0.07%
2018/05/17	3	59.87	0	0.00	58.70	3	3,001	0.10%
2018/05/15	1	60.70	1	60.70	61.00	0	2,946	0.00%
2018/05/14	2	59.30	1	59.20	59.10	1	2,888	0.03%
2018/04/25	0	0.00	1	54.60	54.00	-1	2,676	-0.04%
2018/04/23	0	0.00	2	56.25	55.40	-2	2,630	-0.08%
2018/04/20	2	57.05	2	56.75	56.00	0	2,609	0.00%
2018/04/17	2	58.80	1	57.10	59.70	1	2,396	0.04%
2018/04/16	5	56.76	4	55.58	57.00	1	2,273	0.04%
2018/04/10	0	0.00	10	54.75	54.30	-10	2,524	-0.40%
2018/04/03	0	0.00	1	53.50	53.30	-1	2,828	-0.04%
2018/04/02	6	55.50	6	55.35	54.30	0	2,837	0.00%
2018/03/30	1	54.70	2	54.55	54.70	-1	2,773	-0.04%
2018/03/29	0	0.00	1	53.50	53.40	-1	2,717	-0.04%
2018/03/28	1	51.60	0	0.00	52.00	1	2,728	0.04%
2018/03/27	0	0.00	13	52.31	52.70	-13	2,718	-0.48%
2018/03/23	15	50.92	1	51.10	51.20	14	2,760	0.51%
2018/03/20	0	0.00	3	53.20	53.10	-3	2,837	-0.11%
2018/03/14	0	0.00	1	54.60	54.00	-1	2,678	-0.04%
2018/03/12	0	0.00	3	53.73	54.30	-3	2,652	-0.11%
2018/03/09	0	0.00	3	53.00	53.40	-3	2,613	-0.11%
2018/03/07	3	52.20	0	0.00	51.80	3	2,672	0.11%
2018/03/06	4	53.00	4	53.05	53.00	0	2,628	0.00%
2018/03/05	0	0.00	6	51.62	51.50	-6	2,580	-0.23%
2018/03/01	3	52.40	11	52.72	52.70	-8	2,597	-0.31%
2018/02/27	2	52.55	1	52.70	52.00	1	2,638	0.04%
2018/02/26	0	0.00	2	51.85	52.00	-2	2,675	-0.07%
2018/02/23	0	0.00	4	51.30	51.40	-4	2,653	-0.15%
2018/02/21	2	49.05	6	49.29	50.20	-4	2,612	-0.15%
2018/02/12	7	47.22	2	47.20	47.30	5	2,595	0.19%
2018/02/07	1	47.00	2	47.30	46.75	-1	2,572	-0.04%
2018/02/06	8	47.08	0	0.00	45.45	8	2,556	0.31%
2018/02/05	1	49.85	0	0.00	49.85	1	2,525	0.04%
2018/02/02	0	0.00	1	52.00	50.90	-1	2,519	-0.04%
2018/02/01	1	50.30	1	50.20	50.30	0	2,394	0.00%
2018/01/31	1	49.60	0	0.00	50.20	1	2,396	0.04%
2018/01/26	1	49.80	0	0.00	49.25	1	2,373	0.04%
2018/01/19	1	50.80	0	0.00	50.90	1	2,380	0.04%
2018/01/11	1	50.20	0	0.00	50.20	1	2,345	0.04%
2018/01/10	4	51.70	0	0.00	50.30	4	2,332	0.17%
2018/01/08	1	55.80	1	56.10	54.10	0	2,214	0.00%
2018/01/05	1	56.70	1	56.70	55.80	0	2,134	0.00%
2018/01/04	2	56.80	4	56.20	56.60	-2	2,045	-0.10%
2018/01/03	0	0.00	10	54.70	54.60	-10	1,860	-0.54%
2018/01/02	5	54.60	46	54.30	54.60	-41	1,784	-2.30%