中裕 (4147)-第一金-忠孝券商分點個股進出

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

中裕

(4147)

可現股當沖

股價
83.1
漲跌
▼3.7
漲幅
-4.26%
成交量
2,043張
產業
上櫃生技醫療類股
313人加入追蹤

立即追蹤
本地時間:14:30

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

中裕 (4147)籌碼相關－第一金-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

第一金-忠孝券商分點個股進出
第一金-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
2024/04/19	0	0.00	2	84.60	83.10	-2	2,334	-0.09%
2024/04/18	1	87.10	0	0.00	86.80	1	2,357	0.04%
2024/04/16	2	88.60	25	88.41	87.90	-23	2,351	-0.98%
2024/04/15	4	91.48	0	0.00	90.10	4	2,342	0.17%
2024/04/12	0	0.00	1	95.20	94.00	-1	2,339	-0.04%
2024/04/11	0	0.00	1	94.80	95.80	-1	2,349	-0.04%
2024/04/09	0	0.00	2	97.15	96.20	-2	2,301	-0.09%
2024/04/08	10	91.20	0	0.00	93.00	10	2,236	0.45%
2024/04/03	12	89.22	1	90.40	90.60	11	2,195	0.50%
2024/04/02	1	88.70	0	0.00	88.50	1	2,088	0.05%
2024/04/01	1	90.20	0	0.00	90.10	1	2,074	0.05%
2024/03/29	2	87.75	0	0.00	87.50	2	2,053	0.10%
2024/03/28	0	0.00	0	88.30	88.40	0	2,045	0.00%
2024/03/27	0	88.80	0.4	89.50	88.00	-0.4	2,040	-0.02%
2024/03/22	0	89.20	0	0.00	88.80	0	2,020	0.00%
2024/03/21	1	89.00	0	0.00	88.60	1	2,014	0.05%
2024/03/18	1	90.00	0	0.00	91.30	1	1,981	0.05%
2024/03/15	5	92.26	0	0.00	90.10	5	1,970	0.25%
2024/03/13	2	91.00	0	0.00	90.90	2	1,947	0.10%
2024/03/12	1	91.40	0	0.00	91.90	1	1,944	0.05%
2024/03/11	2.1	94.20	0	0.00	94.10	2.1	1,907	0.11%
2024/03/08	3	98.17	0	0.00	96.80	3	1,865	0.16%
2024/03/07	1	102.00	2	105.50	107.50	-1	1,797	-0.06%
2024/03/06	0	0.00	5	102.00	103.50	-5	1,735	-0.29%
2024/03/05	2	105.75	3	108.00	102.50	-1	1,704	-0.06%
2024/03/01	0	0.00	1	109.00	109.00	-1	1,602	-0.06%
2024/02/29	1	110.00	10	109.75	110.50	-9	1,559	-0.58%
2024/02/27	12	112.96	13	114.46	114.00	-1	1,413	-0.07%
2024/02/26	0	0.00	19	109.82	108.00	-19	1,247	-1.52%
2024/02/23	0	0.00	8	103.13	102.50	-8	1,107	-0.72%
2024/02/22	7	96.04	2	96.10	96.30	5	1,019	0.49%
2024/02/21	0	0.00	6	95.08	94.80	-6	1,005	-0.60%
2024/02/20	7	95.00	1	94.30	96.30	6	979	0.61%
2024/02/15	1	91.40	0	0.00	91.10	1	963	0.10%
2024/02/05	5	90.60	0	0.00	88.70	5	978	0.51%
2024/02/01	0	0.00	2	91.60	91.50	-2	985	-0.20%
2024/01/25	10	88.40	0	0.00	87.80	10	975	1.02%
2024/01/24	1	88.60	0	0.00	88.90	1	991	0.10%
2024/01/22	0	0.00	5	85.34	85.10	-5	1,007	-0.50%
2024/01/15	8	90.36	0	0.00	90.80	8	1,072	0.75%
2024/01/12	4	89.85	0	0.00	89.10	4	1,055	0.38%
2024/01/11	2	88.30	0	0.00	88.00	2	1,018	0.20%
2024/01/10	0	0.00	4	86.75	87.00	-4	1,020	-0.39%
2024/01/09	0	0.00	10	86.98	87.00	-10	1,017	-0.98%
2024/01/05	10	87.00	2	86.20	87.10	8	996	0.80%
2024/01/04	10	85.76	3	85.63	85.20	7	956	0.73%
2023/12/27	0	0.00	2	82.00	82.40	-2	987	-0.20%
2023/12/20	0	0.00	2	81.70	81.90	-2	1,044	-0.19%
2023/12/18	2	82.70	0	0.00	82.00	2	1,110	0.18%
2023/12/13	1	81.90	0	0.00	81.70	1	1,204	0.08%
2023/12/08	1	82.60	0	0.00	82.40	1	1,318	0.08%
2023/12/04	2	87.00	2	86.45	85.90	0	1,703	0.00%
2023/11/21	1	82.60	0	0.00	82.70	1	2,373	0.04%
2023/11/20	0	0.00	1	83.40	82.40	-1	2,415	-0.04%
2023/11/08	0	0.00	2	86.40	85.80	-2	2,748	-0.07%
2023/11/06	0	0.00	35	88.00	87.60	-35	2,785	-1.26%
2023/11/03	35	86.96	1	86.40	86.30	34	2,834	1.20%
2023/10/30	0	0.00	31	87.50	87.50	-31	2,847	-1.09%
2023/10/27	31	87.40	62	87.58	87.40	-31	2,846	-1.09%
2023/10/26	7	85.21	0	0.00	84.00	7	2,806	0.25%
2023/10/23	0	0.00	5	85.00	84.30	-5	2,848	-0.18%
2023/10/20	5	81.60	0	0.00	82.00	5	2,875	0.17%
2023/10/19	0	0.00	5	85.00	83.00	-5	2,918	-0.17%
2023/10/18	5	82.20	0	0.00	81.50	5	2,951	0.17%
2023/10/11	1	86.50	0	0.00	86.30	1	3,143	0.03%
2023/09/25	1	90.00	0	0.00	89.40	1	3,380	0.03%
2023/09/19	2	87.40	0	0.00	87.00	2	3,627	0.06%
2023/09/18	3	90.30	0	0.00	89.70	3	3,609	0.08%
2023/09/15	50	90.70	0	0.00	90.50	50	3,607	1.39%
2023/09/12	1	91.50	0	0.00	92.20	1	3,582	0.03%
2023/09/11	1	93.70	0	0.00	92.10	1	3,593	0.03%
2023/09/08	1	92.50	0	0.00	93.70	1	3,549	0.03%
2023/09/07	2	96.85	1	97.50	96.80	1	3,455	0.03%
2023/09/06	8	107.50	12	106.46	107.50	-4	3,319	-0.12%
2023/09/05	4	106.63	0	0.00	106.50	4	3,251	0.12%
2023/09/04	1	115.50	0	0.00	118.00	1	3,146	0.03%
2023/09/01	0	0.00	3	117.00	118.00	-3	3,149	-0.10%
2023/08/31	3	116.83	2	115.00	118.50	1	3,182	0.03%
2023/08/30	1	119.00	2	116.00	116.50	-1	3,136	-0.03%
2023/08/29	0	0.00	1	110.00	109.50	-1	3,056	-0.03%
2023/08/28	1	106.50	0	0.00	107.50	1	3,146	0.03%
2023/08/23	2	110.25	1	108.50	107.50	1	3,150	0.03%
2023/08/21	0	0.00	3	112.00	112.50	-3	3,027	-0.10%
2023/08/18	0	0.00	2	104.00	103.00	-2	2,908	-0.07%
2023/08/17	1	99.00	1	98.60	99.60	0	2,859	0.00%
2023/08/16	0	0.00	1	96.00	96.20	-1	2,885	-0.03%
2023/08/14	2	91.75	1	92.60	93.50	1	2,973	0.03%
2023/08/11	1	96.30	1	97.10	96.70	0	3,065	0.00%
2023/08/09	1	99.80	2	99.00	99.20	-1	3,272	-0.03%
2023/08/04	1	91.50	1	94.00	95.00	0	3,651	0.00%
2023/08/01	0	0.00	3	96.13	94.80	-3	3,688	-0.08%
2023/07/31	0	0.00	1	95.40	94.00	-1	3,720	-0.03%
2023/07/28	1	94.50	0	0.00	94.50	1	3,797	0.03%
2023/07/27	1	96.50	0	0.00	96.40	1	3,829	0.03%
2023/07/26	1	99.60	0	0.00	97.10	1	3,865	0.03%
2023/07/25	0	0.00	1	99.90	102.00	-1	3,886	-0.03%
2023/07/24	3	100.50	1	100.50	100.00	2	3,867	0.05%
2023/07/21	2	100.00	3	98.47	96.80	-1	4,133	-0.02%
2023/07/20	2	98.50	0	0.00	98.50	2	4,489	0.04%
2023/07/19	0	0.00	2	99.95	100.00	-2	4,546	-0.04%
2023/07/18	3	98.10	2	98.50	96.50	1	4,711	0.02%
2023/07/17	1	97.90	0	0.00	97.90	1	5,012	0.02%
2023/07/14	2	96.30	23	96.97	97.10	-21	5,242	-0.40%
2023/07/12	21	93.77	1	93.40	93.40	20	5,425	0.37%
2023/07/11	1	95.00	1	94.80	95.00	0	5,542	0.00%
2023/07/07	0	0.00	1	99.60	98.40	-1	5,987	-0.02%
2023/07/06	1	103.00	0	0.00	100.50	1	6,066	0.02%
2023/07/03	4	101.25	3	103.67	102.50	1	6,203	0.02%
2023/06/30	5	104.50	5	105.50	106.00	0	6,188	0.00%
2023/06/29	0	0.00	3	104.33	108.00	-3	6,063	-0.05%
2023/06/28	2	97.80	2	100.50	98.60	0	6,094	0.00%
2023/06/27	2	97.50	1	97.40	98.00	1	6,211	0.02%
2023/06/16	1	97.00	0	0.00	96.60	1	6,819	0.01%
2023/06/15	0	0.00	3	97.47	98.50	-3	6,795	-0.04%
2023/06/14	3	102.67	2	101.50	100.50	1	6,756	0.01%
2023/06/13	2	104.75	4	102.50	102.50	-2	6,746	-0.03%
2023/06/09	0	0.00	1	106.50	105.50	-1	6,687	-0.01%
2023/06/07	1	107.00	0	0.00	107.50	1	6,670	0.01%
2023/06/06	2	113.00	0	0.00	108.50	2	6,644	0.03%
2023/06/05	1	116.00	1	119.50	116.50	0	6,555	0.00%
2023/06/02	1	115.50	0	0.00	115.50	1	6,513	0.02%
2023/06/01	0	0.00	2	117.00	117.00	-2	6,449	-0.03%
2023/05/31	1	114.00	2	114.00	112.50	-1	6,368	-0.02%
2023/05/29	1	110.00	3	110.00	109.50	-2	6,381	-0.03%
2023/05/26	1	107.00	0	0.00	106.50	1	6,536	0.02%
2023/05/25	2	110.00	0	0.00	109.50	2	6,625	0.03%
2023/05/24	3	111.17	0	0.00	113.00	3	6,603	0.05%
2023/05/23	0	0.00	1	114.00	112.50	-1	6,558	-0.02%
2023/05/22	0	0.00	2	112.25	111.50	-2	6,525	-0.03%
2023/05/19	0	0.00	7	107.43	107.00	-7	6,476	-0.11%
2023/05/18	6	112.75	0	0.00	112.50	6	6,413	0.09%
2023/05/16	0	0.00	2	110.50	111.00	-2	6,254	-0.03%
2023/05/15	1	104.50	1	106.50	106.50	0	6,148	0.00%
2023/05/12	3	104.67	2	103.75	105.00	1	5,991	0.02%
2023/05/11	3	117.17	0	0.00	113.50	3	5,643	0.05%
2023/05/10	4	124.00	1	125.00	126.00	3	5,561	0.05%
2023/05/09	4	125.63	0	0.00	124.00	4	5,545	0.07%
2023/05/08	3	131.67	0	0.00	132.00	3	5,500	0.05%
2023/05/05	1	130.50	5	130.60	130.50	-4	5,485	-0.07%
2023/05/04	3	127.83	1	126.50	132.00	2	5,446	0.04%
2023/05/03	5	124.50	6	125.67	121.50	-1	5,357	-0.02%
2023/05/02	5	121.60	0	0.00	123.00	5	5,308	0.09%
2023/04/28	0	0.00	2	116.75	118.50	-2	5,257	-0.04%
2023/04/27	1	110.50	0	0.00	111.00	1	5,201	0.02%
2023/04/26	0	0.00	3	108.33	112.50	-3	5,183	-0.06%
2023/04/25	8	114.25	8	113.88	112.00	0	4,868	0.00%
2023/04/24	1	111.00	1	112.50	111.50	0	4,469	0.00%
2023/04/21	1	109.50	2	114.00	112.50	-1	4,367	-0.02%
2023/04/20	1	113.00	4	116.50	112.50	-3	4,139	-0.07%
2023/04/19	0	0.00	4	113.88	118.00	-4	3,813	-0.10%
2023/04/18	0	0.00	1	108.00	107.50	-1	3,548	-0.03%
2023/04/17	2	105.50	0	0.00	104.00	2	3,383	0.06%
2023/04/14	7	104.00	11	102.64	103.00	-4	3,305	-0.12%
2023/04/13	11	109.41	1	110.00	108.00	10	3,180	0.31%
2023/04/12	6	96.97	29	99.33	104.50	-23	2,866	-0.80%
2023/04/11	0	0.00	29	93.87	95.00	-29	2,683	-1.08%
2023/04/10	10	90.10	0	0.00	90.70	10	2,597	0.39%
2023/04/07	23	92.76	6	95.28	92.60	17	2,553	0.67%
2023/04/06	2	91.80	0	0.00	91.90	2	2,439	0.08%
2023/03/31	0	0.00	1	90.00	92.10	-1	2,414	-0.04%
2023/03/30	1	88.50	56	90.60	91.20	-55	2,366	-2.32%
2023/03/29	2	92.25	0	0.00	92.20	2	2,298	0.09%
2023/03/28	46	93.52	20	95.70	92.70	26	2,232	1.16%
2023/03/27	69	97.35	31	96.23	96.70	38	2,073	1.83%
2023/03/24	20	88.00	23	93.11	95.70	-3	1,851	-0.16%
2023/03/23	3	85.83	8	87.05	87.00	-5	1,598	-0.31%
2023/03/21	2	76.40	17	77.91	77.90	-15	1,465	-1.02%
2023/03/20	0	72.90	40	74.10	75.20	-40	1,534	-2.61%
2023/03/08	12	77.72	0	0.00	77.30	12	1,571	0.76%
2023/03/07	13	78.68	2	78.40	78.60	11	1,550	0.71%
2023/03/06	30	79.50	0	0.00	79.20	30	1,537	1.95%
2023/03/03	4	80.72	0	0.00	80.70	4	1,513	0.26%
2023/03/02	0	0.00	55	79.80	80.90	-55	1,477	-3.72%
2023/03/01	4	79.48	7	80.07	79.20	-3	1,450	-0.21%
2023/02/24	68	78.47	10	80.59	79.60	58	1,374	4.22%
2023/02/23	0	0.00	1	74.00	77.80	-1	1,204	-0.08%
2023/02/22	0	0.00	3	70.57	70.80	-3	1,077	-0.28%
2023/02/02	0	0.00	11	69.62	69.60	-11	1,047	-1.05%
2023/01/31	0	0.00	4	67.60	68.20	-4	1,039	-0.38%
2023/01/16	0	0.00	5	66.30	66.50	-5	1,039	-0.48%
2023/01/09	0	0.00	10	68.00	67.60	-10	1,036	-0.96%
2023/01/03	3	70.20	0	0.00	69.70	3	1,066	0.28%
2022/12/29	1	72.00	1	70.90	71.90	0	1,095	0.00%
2022/12/27	0	0.00	41	71.28	71.60	-41	1,207	-3.39%
2022/12/26	0	0.00	20	72.00	70.90	-20	1,224	-1.63%
2022/12/23	1	70.20	10	70.34	70.70	-9	1,217	-0.74%
2022/12/22	0	0.00	10	70.20	70.10	-10	1,243	-0.80%
2022/12/21	0	0.00	12	69.18	69.10	-12	1,245	-0.96%
2022/12/20	5	67.90	0	0.00	67.80	5	1,258	0.40%
2022/12/19	2	70.30	0	0.00	70.00	2	1,296	0.15%
2022/12/16	1	69.20	2	70.10	69.30	-1	1,431	-0.07%
2022/12/15	0	0.00	7	71.20	70.80	-7	1,461	-0.48%
2022/12/14	5	72.58	0	0.00	72.00	5	1,453	0.34%
2022/12/13	5	71.96	2	72.10	71.70	3	1,416	0.21%
2022/12/12	4	71.20	4	71.15	70.30	0	1,355	0.00%
2022/12/09	0	0.00	5	68.22	70.20	-5	1,270	-0.39%
2022/12/07	3	67.20	10	66.61	63.90	-7	1,244	-0.56%
2022/12/01	0	0.00	6	64.30	66.10	-6	1,294	-0.46%
2022/11/24	0	0.00	1	63.70	63.70	-1	1,810	-0.06%
2022/11/23	0	0.00	1	64.30	64.80	-1	1,852	-0.05%
2022/11/21	0	0.00	1	63.80	64.00	-1	1,852	-0.05%
2022/11/18	1	62.40	0	0.00	63.00	1	1,850	0.05%
2022/11/17	7	62.71	2	63.30	62.30	5	1,864	0.27%
2022/11/14	2	61.40	2	62.45	62.10	0	1,863	0.00%
2022/10/18	0	0.00	1	58.00	58.50	-1	1,830	-0.05%
2022/10/13	0	0.00	2	55.00	55.10	-2	1,822	-0.11%
2022/10/12	0	0.00	6	57.60	59.20	-6	1,805	-0.33%
2022/10/11	10	58.30	0	0.00	57.20	10	1,793	0.56%
2022/10/07	13	61.42	2	61.50	61.10	11	1,773	0.62%
2022/10/06	16	61.81	4	61.90	61.60	12	1,751	0.69%
2022/10/05	19	65.34	2	67.35	63.50	17	1,718	0.99%
2022/10/04	18	64.18	2	65.80	63.50	16	1,641	0.97%
2022/10/03	0	0.00	2	66.60	66.60	-2	1,581	-0.13%
2022/09/29	6	63.53	4	64.40	64.10	2	1,536	0.13%
2022/09/28	5	61.40	45	61.46	61.70	-40	1,502	-2.66%
2022/09/27	8	61.93	12	62.77	63.10	-4	1,503	-0.27%
2022/09/26	12	62.11	15	62.04	62.50	-3	1,513	-0.20%
2022/09/23	53	68.89	26	71.48	67.80	27	1,479	1.83%
2022/09/22	32	69.24	13	69.10	70.30	19	1,329	1.43%
2022/09/20	0	0.00	5	67.28	67.20	-5	1,298	-0.39%
2022/09/19	0	0.00	31	66.42	66.00	-31	1,313	-2.36%
2022/09/16	2	67.80	0	0.00	68.50	2	1,314	0.15%
2022/09/15	7	69.97	0	0.00	68.70	7	1,309	0.53%
2022/09/12	4	67.95	4	69.45	69.40	0	1,269	0.00%
2022/09/08	5	67.10	5	67.78	68.40	0	1,258	0.00%
2022/09/07	5	66.18	3	67.47	66.60	2	1,271	0.16%
2022/09/06	22	65.96	29	65.55	65.50	-7	1,243	-0.56%
2022/09/05	51	72.44	25	72.36	71.30	26	1,158	2.24%
2022/09/02	2	69.10	1	68.20	68.40	1	1,024	0.10%
2022/09/01	24	68.23	0	0.00	65.90	24	936	2.56%
2022/08/31	0	0.00	3	72.80	72.80	-3	816	-0.37%
2022/08/30	0	0.00	8	63.24	66.20	-8	704	-1.14%
2022/08/29	3	60.20	3	60.90	60.20	0	662	0.00%
2022/08/26	0	0.00	2	60.50	60.30	-2	656	-0.30%
2022/08/24	9	59.71	0	0.00	59.30	9	643	1.40%
2022/08/05	0	0.00	4	53.30	53.60	-4	714	-0.56%
2022/07/27	1	57.20	0	0.00	56.90	1	721	0.14%
2022/07/26	1	59.10	0	0.00	57.00	1	720	0.14%
2022/07/08	1	57.00	0	0.00	57.30	1	839	0.12%
2022/06/20	5	60.60	0	0.00	60.60	5	683	0.73%
2022/04/29	1	62.80	0	0.00	62.60	1	684	0.15%
2022/04/28	0	0.00	1	64.10	63.60	-1	679	-0.15%
2022/04/27	0	0.00	2	65.90	65.80	-2	670	-0.30%
2022/04/26	0	0.00	1	68.70	67.70	-1	667	-0.15%
2022/04/25	3	69.87	0	0.00	67.20	3	641	0.47%
2022/04/11	0	0.00	5	62.20	62.10	-5	561	-0.89%
2022/04/07	0	0.00	5	63.90	62.80	-5	563	-0.89%
2022/04/06	0	0.00	10	64.62	64.10	-10	561	-1.78%
2022/04/01	0	0.00	12	64.03	64.80	-12	562	-2.13%
2022/03/31	0	0.00	6	63.17	63.10	-6	547	-1.10%
2022/03/28	0	0.00	10	62.77	62.90	-10	565	-1.77%
2022/03/24	0	0.00	5	63.00	63.20	-5	570	-0.88%
2022/03/23	0	0.00	33	62.91	63.00	-33	583	-5.66%
2022/03/22	0	0.00	17	62.88	62.80	-17	593	-2.86%
2022/03/21	1	63.30	0	0.00	63.30	1	600	0.17%
2022/03/17	0	0.00	7	61.80	62.30	-7	681	-1.03%
2022/03/16	0	0.00	15	61.17	60.90	-15	696	-2.16%
2022/03/15	0	0.00	56	61.25	61.10	-56	705	-7.94%
2022/03/14	6	62.50	0	0.00	62.30	6	723	0.83%
2022/03/10	0	0.00	32	63.30	63.30	-32	754	-4.24%
2022/03/09	1	62.70	0	0.00	62.80	1	757	0.13%
2022/03/08	0	0.00	117	62.34	62.10	-117	759	-15.40%	大賣/鉅額交易
2022/03/07	26	65.89	0	0.00	64.60	26	749	3.47%
2022/03/04	0	0.00	19	68.52	68.40	-19	739	-2.57%
2022/02/25	11	69.46	11	69.00	69.10	0	826	0.00%
2022/02/24	0	0.00	0.2	69.60	69.10	-0.2	824	-0.02%
2022/02/22	1	71.90	0	0.00	70.90	1	802	0.12%
2022/02/21	6	72.90	0	0.00	72.30	6	795	0.75%
2022/02/17	0	0.00	24	71.50	70.60	-24	821	-2.92%
2022/02/15	0	0.00	4	71.55	72.30	-4	817	-0.49%
2022/02/14	13	70.34	0	0.00	70.20	13	807	1.61%
2022/02/09	0	0.00	9	71.48	71.90	-9	802	-1.12%
2022/02/08	1	70.10	0	0.00	71.90	1	791	0.13%
2022/02/07	9	70.79	0	0.00	69.70	9	780	1.15%
2022/01/26	1	67.00	0	0.00	66.90	1	771	0.13%
2022/01/19	3	69.07	0	0.00	69.60	3	866	0.35%
2022/01/14	2	66.90	0	0.00	66.80	2	902	0.22%
2022/01/13	1	67.60	0	0.00	67.10	1	912	0.11%
2022/01/07	0	0.00	54	67.15	67.20	-54	953	-5.66%
2021/12/14	4	74.40	1	74.70	72.50	3	1,976	0.15%
2021/12/13	3	74.97	0	0.00	75.80	3	1,950	0.15%
2021/12/09	16	72.68	0	0.00	71.70	16	1,889	0.85%
2021/12/08	5	72.62	0	0.00	72.50	5	1,877	0.27%
2021/12/06	1	73.20	1	72.00	71.80	0	1,838	0.00%
2021/11/26	16.2	72.46	0	0.00	71.30	16.2	1,776	0.91%
2021/11/18	2	67.60	0	0.00	67.70	2	1,695	0.12%
2021/11/17	26	68.97	0	0.00	68.00	26	1,692	1.54%
2021/11/12	8	66.38	0	0.00	66.60	8	1,663	0.48%
2021/11/10	0	0.00	14	65.80	65.90	-14	1,673	-0.84%
2021/11/09	0	0.00	19	66.15	66.10	-19	1,691	-1.12%
2021/11/08	0	0.00	3	66.50	66.70	-3	1,714	-0.17%
2021/11/03	0	0.00	0	66.10	67.50	0	1,722	0.00%
2021/11/02	0	0.00	48	65.84	65.50	-48	1,723	-2.79%
2021/10/28	9	68.38	0	0.00	68.00	9	1,688	0.53%
2021/10/27	17	70.66	0	0.00	69.60	17	1,671	1.02%
2021/10/26	15	66.04	0	0.00	65.60	15	1,624	0.92%
2021/10/25	1	66.80	4.1	65.63	65.50	-3.1	1,627	-0.19%
2021/10/22	37	67.80	1	67.40	66.80	36	1,611	2.23%
2021/10/21	18	68.16	6	69.07	68.50	12	1,597	0.75%
2021/10/20	0	0.00	4	69.10	67.80	-4	1,587	-0.25%
2021/10/18	2	69.10	2	70.30	69.80	0	1,570	0.00%
2021/10/15	6	69.00	0	0.00	69.00	6	1,560	0.38%
2021/10/14	3	69.10	0	0.00	69.60	3	1,555	0.19%
2021/10/13	30	69.29	0	0.00	69.30	30	1,550	1.93%
2021/10/12	41	69.70	0	0.00	68.50	41	1,529	2.68%
2021/10/08	32	72.78	0	0.00	72.20	32	1,493	2.14%
2021/10/07	8.1	74.40	0	0.00	74.20	8.1	1,459	0.56%
2021/10/06	3	76.83	4	76.18	75.20	-1	1,433	-0.07%
2021/10/05	12	76.27	2	75.80	76.70	10	1,398	0.72%
2021/10/04	38	78.04	13	79.47	78.00	25	1,350	1.85%
2021/10/01	42	80.76	33	82.20	80.90	9	1,238	0.73%
2021/09/30	9	77.94	6	76.70	79.40	3	1,001	0.30%
2021/09/29	26	72.72	1	73.00	72.20	25	898	2.78%
2021/09/28	9	74.34	5	75.48	74.00	4	880	0.45%
2021/09/27	56	74.98	0	0.00	73.50	56	863	6.48%
2021/09/24	31	75.93	9	77.48	77.00	22	814	2.70%
2021/09/23	4	73.90	1	73.90	73.90	3	570	0.53%
2021/09/22	5	67.20	0	0.00	67.20	5	533	0.94%
2021/09/10	1	62.20	0	0.00	62.50	1	512	0.20%
2021/08/23	0	0.00	2	63.50	63.50	-2	570	-0.35%
2021/08/20	0	0.00	2	62.10	62.00	-2	570	-0.35%
2021/07/29	0	0.00	1	62.60	63.70	-1	585	-0.17%
2021/07/23	1	63.00	0	0.00	62.70	1	592	0.17%
2021/07/21	1	64.80	0	0.00	62.90	1	603	0.17%
2021/07/19	0	0.00	1	65.70	65.30	-1	594	-0.17%
2021/07/15	0	0.00	1	64.40	64.30	-1	605	-0.17%
2021/06/30	2	66.30	0	0.00	66.30	2	626	0.32%
2021/06/28	0	0.00	5	67.68	67.80	-5	623	-0.80%
2021/06/01	4	73.10	2	72.75	72.80	2	624	0.32%
2021/05/31	1	74.50	5	75.00	76.00	-4	608	-0.66%
2021/05/27	1	72.00	0	0.00	71.80	1	611	0.16%
2021/05/26	0	0.00	1	72.90	72.60	-1	620	-0.16%
2021/05/20	1	73.30	0	0.00	72.10	1	661	0.15%
2021/05/19	1	68.20	0	0.00	68.50	1	629	0.16%
2021/05/18	0	0.00	3	61.60	62.30	-3	616	-0.49%
2021/05/12	0	0.00	1	64.20	64.30	-1	591	-0.17%
2021/05/10	1	69.40	25	69.61	69.00	-24	574	-4.17%
2021/05/07	2	69.30	0	0.00	69.40	2	577	0.35%
2021/05/04	6	68.43	2	67.80	67.60	4	597	0.67%
2021/04/19	2	73.80	0	0.00	73.50	2	589	0.34%
2021/04/16	0	0.00	2	74.60	74.70	-2	585	-0.34%
2021/04/14	1	73.30	0	0.00	73.60	1	590	0.17%
2021/04/09	5	75.12	0	0.00	75.40	5	580	0.86%
2021/04/07	0	0.00	1	77.10	77.20	-1	564	-0.18%
2021/03/24	1	78.10	0	0.00	77.50	1	590	0.17%
2021/03/17	3	75.67	0	0.00	75.50	3	599	0.50%
2021/03/16	1	76.60	0	0.00	76.60	1	635	0.16%
2021/03/09	0	0.00	6	77.00	76.70	-6	701	-0.86%
2021/03/08	2	78.30	1	80.20	78.00	1	698	0.14%
2021/03/02	40	82.58	1	83.30	81.80	39	681	5.72%
2021/02/26	4	79.80	3	79.47	80.60	1	656	0.15%
2021/02/24	1	77.60	0	0.00	77.60	1	646	0.15%
2021/02/23	2	78.85	0	0.00	78.50	2	640	0.31%
2021/02/22	0	0.00	3	83.30	83.00	-3	621	-0.48%
2021/02/19	0	0.00	1	75.10	76.30	-1	595	-0.17%
2021/02/17	1	72.60	27	73.37	72.40	-26	583	-4.45%
2021/02/05	1	72.00	0	0.00	72.00	1	579	0.17%
2021/02/04	1	71.90	3	71.50	72.30	-2	576	-0.35%
2021/01/26	1	73.00	0	0.00	73.30	1	552	0.18%
2021/01/25	0	0.00	100	72.72	73.00	-100	548	-18.24%
2021/01/22	1	75.20	0	0.00	73.60	1	556	0.18%
2021/01/19	0	0.00	3	78.37	78.00	-3	535	-0.56%
2021/01/15	1	78.60	20	79.10	78.60	-19	529	-3.59%
2021/01/14	1	79.80	47	80.08	80.00	-46	527	-8.73%
2021/01/13	0	0.00	88	80.66	80.80	-88	522	-16.86%
2021/01/12	3	80.70	11	81.80	80.70	-8	517	-1.55%
2021/01/11	0	0.00	5	81.70	81.60	-5	513	-0.97%
2021/01/06	0	0.00	16	83.37	81.70	-16	510	-3.13%
2021/01/05	0	0.00	19	84.58	84.10	-19	509	-3.73%
2020/12/30	2	84.30	0	0.00	84.10	2	543	0.37%
2020/12/29	5	84.20	0	0.00	84.00	5	545	0.92%
2020/12/21	11	85.12	0	0.00	85.10	11	590	1.86%
2020/12/18	7	82.26	0	0.00	86.50	7	597	1.17%
2020/12/16	0	0.00	1	83.70	83.60	-1	610	-0.16%
2020/12/14	0	0.00	1	85.10	85.00	-1	621	-0.16%
2020/12/10	34	88.19	1	88.40	88.20	33	621	5.31%
2020/12/09	1	81.30	0	0.00	82.30	1	592	0.17%
2020/12/08	0	0.00	23	80.59	79.40	-23	613	-3.75%
2020/12/07	1	81.80	249	81.79	82.20	-248	597	-41.49%	大賣/鉅額交易
2020/11/30	0	0.00	1	87.00	86.50	-1	694	-0.14%
2020/11/27	2	86.65	0	0.00	86.60	2	727	0.27%
2020/11/26	1	86.70	0	0.00	86.80	1	785	0.13%
2020/11/18	1	87.90	0	0.00	89.00	1	1,261	0.08%
2020/11/10	1	87.50	10	88.44	87.50	-9	1,489	-0.60%
2020/11/05	5	87.18	0	0.00	87.10	5	1,491	0.34%
2020/10/29	5	85.50	0	0.00	86.20	5	1,489	0.34%
2020/10/26	0	0.00	1	87.20	87.20	-1	1,490	-0.07%
2020/10/23	1	87.50	0	0.00	87.50	1	1,492	0.07%
2020/10/22	1	87.70	0	0.00	87.50	1	1,499	0.07%
2020/10/12	1	88.40	1	90.10	88.50	0	1,556	0.00%
2020/10/07	1	89.40	0	0.00	90.20	1	1,572	0.06%
2020/10/05	0	0.00	1	94.00	93.30	-1	1,670	-0.06%
2020/09/25	1	91.00	0	0.00	91.00	1	1,816	0.06%
2020/09/24	1	97.60	0	0.00	95.00	1	1,813	0.06%
2020/09/23	1	99.30	0	0.00	99.10	1	1,813	0.06%
2020/09/22	1	102.00	0	0.00	101.00	1	1,809	0.06%
2020/09/21	20	105.35	0	0.00	104.50	20	1,802	1.11%
2020/09/10	1	103.50	0	0.00	103.50	1	1,812	0.06%
2020/09/09	1	104.50	5	106.00	105.00	-4	1,811	-0.22%
2020/09/03	2	112.00	16	111.16	112.50	-14	1,781	-0.79%
2020/09/02	16	107.06	0	0.00	106.50	16	1,742	0.92%
2020/09/01	19	110.97	0	0.00	110.00	19	1,715	1.11%
2020/08/31	13	116.96	12	117.33	115.00	1	1,669	0.06%
2020/08/28	42	122.37	0	0.00	123.00	42	1,613	2.60%
2020/08/27	0	0.00	1	122.50	122.50	-1	1,457	-0.07%
2020/08/26	130	108.83	3	111.00	111.50	127	1,434	8.85%	大買/鉅額交易
2020/08/25	21	103.29	1	101.50	101.50	20	1,327	1.51%
2020/08/24	50	102.90	31	100.52	102.00	19	1,297	1.46%
2020/08/21	26	97.77	0	0.00	98.90	26	1,260	2.06%
2020/08/20	0	0.00	3	93.97	93.60	-3	1,255	-0.24%
2020/08/19	0	0.00	1	100.50	99.80	-1	1,251	-0.08%
2020/08/17	0	0.00	1	93.60	97.00	-1	1,219	-0.08%
2020/08/14	0	0.00	2	89.20	89.60	-2	1,176	-0.17%
2020/08/11	0	0.00	1	87.30	86.80	-1	1,186	-0.08%
2020/08/10	1	86.90	1	87.00	86.90	0	1,196	0.00%
2020/08/07	0	0.00	1	87.70	87.30	-1	1,204	-0.08%
2020/08/06	1	87.60	0	0.00	88.00	1	1,206	0.08%
2020/08/05	0	0.00	1	87.50	88.00	-1	1,211	-0.08%
2020/08/04	1	87.00	2	87.00	86.90	-1	1,218	-0.08%
2020/07/28	0	0.00	1	86.40	86.40	-1	1,332	-0.08%
2020/07/27	0	0.00	1	86.50	86.60	-1	1,348	-0.07%
2020/07/23	2	88.60	0	0.00	88.70	2	1,377	0.15%
2020/07/20	0	0.00	1	89.50	88.70	-1	1,411	-0.07%
2020/07/17	1	89.20	1	89.20	88.80	0	1,435	0.00%
2020/07/16	1	91.10	1	91.40	90.90	0	1,438	0.00%
2020/07/15	1	90.90	0	0.00	90.80	1	1,456	0.07%
2020/07/14	0	0.00	1	94.00	91.40	-1	1,468	-0.07%
2020/07/13	2	95.60	5	94.30	93.60	-3	1,469	-0.20%
2020/07/10	6	99.32	1	101.50	96.50	5	1,463	0.34%
2020/07/09	1	99.50	2.2	99.91	104.50	-1.2	1,431	-0.08%
2020/07/08	1	91.70	3	94.07	95.00	-2	1,387	-0.14%
2020/07/07	0	0.00	1	91.40	89.50	-1	1,338	-0.07%
2020/07/06	1	89.40	0	0.00	89.10	1	1,339	0.07%
2020/07/03	1	89.60	0	0.00	88.90	1	1,347	0.07%
2020/06/29	1	90.70	0	0.00	90.60	1	1,412	0.07%
2020/06/19	1	93.00	0	0.00	91.90	1	1,408	0.07%
2020/06/17	0	0.00	2	93.75	93.70	-2	1,409	-0.14%
2020/06/12	1	87.90	0	0.00	88.80	1	1,460	0.07%
2020/06/09	0	0.00	5	94.58	94.00	-5	1,507	-0.33%
2020/06/04	0	0.00	1	92.30	91.50	-1	1,545	-0.06%
2020/06/02	5	90.92	0	0.00	90.60	5	1,547	0.32%
2020/05/28	1	95.50	0	0.00	93.50	1	1,538	0.07%
2020/05/27	2	95.75	12	95.80	95.70	-10	1,540	-0.65%
2020/05/26	2	98.20	1	98.90	96.60	1	1,534	0.07%
2020/05/25	11	97.73	1	97.10	97.80	10	1,508	0.66%
2020/05/22	0	0.00	30	94.19	93.70	-30	1,487	-2.02%
2020/05/21	3	92.23	33	93.45	93.30	-30	1,470	-2.04%
2020/05/18	5	90.00	0	0.00	89.60	5	1,455	0.34%
2020/05/15	7	91.31	0	0.00	89.00	7	1,451	0.48%
2020/05/14	11	93.16	0	0.00	91.10	11	1,445	0.76%
2020/05/11	0	0.00	15	92.77	93.10	-15	1,447	-1.04%
2020/05/08	3	97.13	0	0.00	94.10	3	1,441	0.21%
2020/05/07	11	96.39	40	97.42	97.90	-29	1,417	-2.05%
2020/05/06	1	91.80	1	94.80	93.00	0	1,393	0.00%
2020/05/05	12	92.78	2	92.50	92.50	10	1,389	0.72%
2020/04/30	11	97.55	0	0.00	96.90	11	1,456	0.76%
2020/04/29	0	97.00	0	0.00	97.50	0	1,505	0.00%
2020/04/28	12	94.65	1	95.70	95.20	11	1,504	0.73%
2020/04/27	5	93.06	0	0.00	94.40	5	1,516	0.33%
2020/04/24	12	92.52	3	93.23	92.50	9	1,508	0.60%
2020/04/23	10	93.70	1	92.40	92.50	9	1,501	0.60%
2020/04/22	10	88.80	3	92.00	92.00	7	1,484	0.47%
2020/04/21	17	90.45	2	90.15	86.80	15	1,457	1.03%
2020/04/20	3	93.53	0	0.00	91.50	3	1,443	0.21%
2020/04/17	0	0.00	3	91.00	91.10	-3	1,456	-0.21%
2020/04/16	1	91.90	0	0.00	92.00	1	1,455	0.07%
2020/04/15	1	90.60	4	90.53	90.30	-3	1,465	-0.20%
2020/04/14	4	89.90	2	92.50	92.20	2	1,454	0.14%
2020/04/13	1	87.00	1	84.80	89.10	0	1,415	0.00%
2020/04/10	0	0.00	15	80.78	81.00	-15	1,375	-1.09%
2020/04/09	15	81.29	14	82.39	80.70	1	1,394	0.07%
2020/04/08	1	81.40	16	82.50	82.10	-15	1,390	-1.08%
2020/04/07	4	82.93	88	81.73	82.00	-84	1,377	-6.10%
2020/04/06	2	76.60	2	76.50	78.30	0	1,338	0.00%
2020/04/01	2	70.50	0	0.00	71.20	2	1,310	0.15%
2020/03/31	0	0.00	1	66.50	67.60	-1	1,297	-0.08%
2020/03/30	1	61.20	0	0.00	64.50	1	1,288	0.08%
2020/03/27	10	63.04	10	63.85	63.00	0	1,293	0.00%
2020/03/26	1	62.10	0	0.00	62.90	1	1,300	0.08%
2020/03/25	30	64.07	2	64.30	64.00	28	1,355	2.07%
2020/03/23	10	55.20	2	54.10	55.00	8	1,444	0.55%
2020/03/20	0	0.00	1	57.00	57.10	-1	1,466	-0.07%
2020/03/19	41	52.70	23	52.47	52.40	18	1,522	1.18%
2020/03/18	15	60.47	0	0.00	58.20	15	1,598	0.94%
2020/03/16	15	70.11	0	0.00	67.80	15	1,678	0.89%
2020/03/13	2	67.50	25	67.50	68.10	-23	1,652	-1.39%
2020/03/12	0	0.00	47	76.91	75.00	-47	1,631	-2.88%
2020/03/11	10	83.18	8	81.50	80.20	2	1,601	0.12%
2020/03/10	12	83.04	15	82.45	82.50	-3	1,592	-0.19%
2020/03/09	0	0.00	5	87.50	86.40	-5	1,571	-0.32%
2020/03/06	6	89.70	0	0.00	89.90	6	1,570	0.38%
2020/03/05	35	91.08	4	90.25	91.10	31	1,579	1.96%
2020/03/04	1	88.00	1	88.00	87.70	0	1,582	0.00%
2020/03/02	10	86.11	0	0.00	86.30	10	1,663	0.60%
2020/02/26	5	90.56	0	0.00	90.50	5	1,893	0.26%
2020/02/25	15	91.13	5	91.40	91.30	10	1,922	0.52%
2020/02/24	5	93.20	1	93.60	93.40	4	1,924	0.21%
2020/02/21	5	94.90	0	0.00	94.70	5	1,930	0.26%
2020/02/20	5	95.50	0	0.00	95.60	5	1,935	0.26%
2020/02/17	0	0.00	5	93.30	93.50	-5	1,969	-0.25%
2020/02/14	0	0.00	1	95.50	95.10	-1	1,977	-0.05%
2020/02/13	1	95.10	0	0.00	94.90	1	1,989	0.05%
2020/02/06	1	99.50	0	0.00	99.00	1	2,042	0.05%
2020/02/05	0	0.00	1	100.50	98.90	-1	2,078	-0.05%
2020/02/04	1	104.50	0	0.00	102.00	1	2,061	0.05%
2020/02/03	1	101.50	4	95.00	101.50	-3	1,991	-0.15%
2020/01/31	1	90.50	0	0.00	92.50	1	1,940	0.05%
2020/01/30	1	96.20	0	0.00	91.10	1	1,930	0.05%
2020/01/20	0	0.00	1	93.50	94.00	-1	1,914	-0.05%
2020/01/16	0	0.00	3	95.10	95.00	-3	1,915	-0.16%
2020/01/15	0	0.00	1	95.00	94.50	-1	1,926	-0.05%
2020/01/13	0	0.00	1	96.80	95.30	-1	1,920	-0.05%
2020/01/09	1	90.30	0	0.00	90.40	1	1,889	0.05%
2020/01/06	1	96.30	0	0.00	97.00	1	1,903	0.05%
2019/12/31	2	99.10	0	0.00	99.10	2	1,891	0.11%
2019/12/27	5	99.10	0	0.00	99.10	5	1,921	0.26%
2019/12/26	1	99.50	0	0.00	99.20	1	1,917	0.05%
2019/12/24	0	0.00	1	100.00	100.00	-1	1,964	-0.05%
2019/12/20	1	98.00	1	99.40	101.50	0	1,946	0.00%
2019/12/19	1	94.80	1	95.10	94.60	0	1,880	0.00%
2019/12/18	2	100.25	0	0.00	99.80	2	1,808	0.11%
2019/12/17	7	102.86	0.3	103.50	102.50	6.7	1,770	0.38%
2019/12/16	6	101.50	5	104.00	104.00	1	1,742	0.06%
2019/12/13	5	106.20	6	106.50	106.00	-1	1,665	-0.06%
2019/12/12	14	119.57	0	0.00	117.50	14	1,555	0.90%
2019/12/11	1	131.00	0	0.00	130.50	1	1,436	0.07%
2019/12/10	0	0.00	1	131.00	131.00	-1	1,436	-0.07%
2019/12/06	3	131.83	0	0.00	131.50	3	1,428	0.21%
2019/12/03	0	0.00	1	133.50	132.00	-1	1,429	-0.07%
2019/12/02	1	134.00	0	0.00	134.00	1	1,422	0.07%
2019/11/29	2	135.75	0	0.00	136.50	2	1,428	0.14%
2019/11/28	0	0.00	1	137.50	138.50	-1	1,426	-0.07%
2019/11/27	2	134.50	2	135.25	133.00	0	1,382	0.00%
2019/11/25	1	133.00	0	0.00	131.00	1	1,097	0.09%
2019/11/22	1	134.50	1	135.50	134.50	0	1,091	0.00%
2019/11/20	0	0.00	2	132.50	132.50	-2	1,044	-0.19%
2019/11/19	0	0.00	2	130.00	130.50	-2	1,037	-0.19%
2019/11/15	1	130.50	2	130.50	130.50	-1	1,029	-0.10%
2019/11/14	1	131.50	0	0.00	131.00	1	1,019	0.10%
2019/11/13	0	0.00	2	133.50	133.50	-2	990	-0.20%
2019/11/08	2	134.75	0	0.00	133.00	2	973	0.21%
2019/11/07	0	0.00	1	136.00	135.50	-1	951	-0.11%
2019/11/06	1	137.50	0	0.00	136.00	1	942	0.11%
2019/11/04	2	140.75	0	0.00	140.00	2	946	0.21%
2019/10/30	2	132.00	0	0.00	133.50	2	937	0.21%
2019/10/29	1	135.00	1	136.00	133.50	0	934	0.00%
2019/10/24	0	0.00	2	140.00	138.50	-2	937	-0.21%
2019/10/17	1	138.00	0	0.00	138.50	1	939	0.11%
2019/10/16	2	135.00	0	0.00	134.50	2	975	0.21%
2019/10/15	2	137.00	24	136.50	136.00	-22	984	-2.24%
2019/10/14	2	139.00	0	0.00	138.50	2	988	0.20%
2019/10/03	1	151.50	1	149.00	148.00	0	944	0.00%
2019/10/01	0	0.00	1	147.50	147.50	-1	916	-0.11%
2019/09/27	25	150.84	0	0.00	149.00	25	908	2.75%
2019/09/11	0	0.00	15	150.50	151.50	-15	981	-1.53%
2019/09/06	10	150.25	0	0.00	149.00	10	995	1.00%
2019/09/03	4	150.75	3	154.50	149.00	1	1,049	0.10%
2019/09/02	6	149.42	6	150.92	149.00	0	1,036	0.00%
2019/08/26	7	140.64	0	0.00	140.50	7	1,032	0.68%
2019/08/22	1	143.50	0	0.00	143.00	1	1,052	0.10%
2019/08/20	0	0.00	1	144.50	144.00	-1	1,059	-0.09%
2019/08/15	1	143.00	0	0.00	143.50	1	1,063	0.09%
2019/08/13	1	146.50	1	143.50	142.00	0	1,069	0.00%
2019/08/08	0	0.00	1	149.00	149.00	-1	1,061	-0.09%
2019/08/07	1	148.00	0	0.00	147.50	1	1,066	0.09%
2019/08/05	4	156.75	15	151.33	150.50	-11	1,085	-1.01%
2019/08/02	1	163.00	5	163.30	158.50	-4	1,082	-0.37%
2019/07/31	2	164.75	0	0.00	167.00	2	1,070	0.19%
2019/07/30	0	0.00	2	167.50	165.00	-2	1,059	-0.19%
2019/07/29	2	166.50	0	0.00	168.50	2	1,047	0.19%
2019/07/26	0	0.00	1	163.50	163.50	-1	1,037	-0.10%
2019/07/25	0	0.00	2	162.00	163.00	-2	1,034	-0.19%
2019/07/18	0	0.00	1	171.50	168.00	-1	1,035	-0.10%
2019/07/17	0	0.00	2	167.75	167.50	-2	991	-0.20%
2019/07/16	0	0.00	1	163.50	164.00	-1	965	-0.10%
2019/07/11	1	161.50	2	161.50	160.50	-1	959	-0.10%
2019/07/10	1	161.50	0	0.00	161.50	1	965	0.10%
2019/07/08	15	163.50	0	0.00	162.50	15	963	1.56%
2019/07/05	1	164.00	0	0.00	165.00	1	960	0.10%
2019/07/03	1	167.00	1	166.00	165.00	0	971	0.00%
2019/07/02	4	166.75	25	166.22	165.00	-21	970	-2.16%
2019/07/01	13	159.85	0	0.00	159.50	13	944	1.38%
2019/06/28	5	159.00	0	0.00	159.00	5	958	0.52%
2019/06/27	5	160.50	1	160.50	159.50	4	959	0.42%
2019/06/26	1	158.00	1	158.50	159.00	0	970	0.00%
2019/06/25	2	162.00	3	161.67	159.00	-1	973	-0.10%
2019/06/24	5	161.80	4	161.38	161.50	1	962	0.10%
2019/06/21	1	158.00	0	0.00	157.00	1	944	0.11%
2019/06/20	6	155.92	3	155.50	157.50	3	939	0.32%
2019/06/19	2	153.50	3	151.83	152.00	-1	923	-0.11%
2019/06/17	0	0.00	1	154.00	151.00	-1	926	-0.11%
2019/06/14	1	151.50	1	151.50	151.00	0	921	0.00%
2019/06/12	3	152.50	29	154.07	152.50	-26	956	-2.72%
2019/06/11	1	142.50	10	147.10	150.00	-9	960	-0.94%
2019/06/10	0	0.00	5	141.00	140.50	-5	934	-0.54%
2019/06/06	1	138.00	0	0.00	139.00	1	936	0.11%
2019/06/05	1	138.00	0	0.00	137.50	1	948	0.11%
2019/05/31	1	138.00	0	0.00	139.00	1	1,011	0.10%
2019/05/29	3	137.33	3	138.33	136.00	0	1,075	0.00%
2019/05/28	0	0.00	1	133.50	133.50	-1	1,074	-0.09%
2019/05/27	3	134.67	0	0.00	134.00	3	1,081	0.28%
2019/05/23	1	137.00	0	0.00	137.50	1	1,119	0.09%
2019/05/22	1	139.00	0	0.00	139.00	1	1,145	0.09%
2019/05/21	2	141.25	2	141.00	142.50	0	1,168	0.00%
2019/05/20	0	0.00	10	138.50	138.00	-10	1,230	-0.81%
2019/05/17	2	135.50	0	0.00	134.00	2	1,231	0.16%
2019/05/16	2	137.50	1	137.50	136.50	1	1,278	0.08%
2019/05/15	0	0.00	1	141.00	140.00	-1	1,307	-0.08%
2019/05/14	2	132.00	3	139.00	138.50	-1	1,307	-0.08%
2019/05/13	9	138.00	10	137.50	136.50	-1	1,310	-0.08%
2019/05/10	21	145.43	0	0.00	143.50	21	1,299	1.62%
2019/05/09	2	151.00	7	153.00	150.00	-5	1,296	-0.39%
2019/05/06	12	154.25	0	0.00	153.00	12	1,320	0.91%
2019/05/03	0	0.00	8	159.50	158.00	-8	1,347	-0.59%
2019/04/30	1	158.00	0	0.00	157.00	1	1,405	0.07%
2019/04/29	5	157.40	1	156.00	155.50	4	1,401	0.29%
2019/04/26	1	162.00	0	0.00	161.50	1	1,393	0.07%
2019/04/24	8	165.19	0	0.00	164.50	8	1,416	0.56%
2019/04/23	1	167.50	1	168.00	166.50	0	1,425	0.00%
2019/04/16	0	0.00	1	166.00	167.50	-1	1,628	-0.06%
2019/04/15	0	0.00	1	169.50	168.00	-1	1,642	-0.06%
2019/04/12	1	171.00	1	171.50	169.00	0	1,698	0.00%
2019/04/09	1	172.00	0	0.00	170.50	1	1,824	0.05%
2019/04/03	2	171.50	0	0.00	170.00	2	1,822	0.11%
2019/04/01	1	167.00	0	0.00	168.00	1	1,812	0.06%
2019/03/29	3	168.00	0	0.00	168.00	3	1,806	0.17%
2019/03/27	1	168.00	0	0.00	168.00	1	1,824	0.05%
2019/03/25	0	0.00	1	169.50	169.50	-1	1,859	-0.05%
2019/03/22	1	173.50	1	173.00	172.00	0	1,901	0.00%
2019/03/21	1	174.00	1	174.00	175.00	0	1,948	0.00%
2019/03/18	2	172.50	1	170.50	170.50	1	2,014	0.05%
2019/03/15	2	174.00	0	0.00	174.50	2	1,999	0.10%
2019/03/14	12	175.33	1	175.00	175.00	11	2,011	0.55%
2019/03/11	1	178.00	0	0.00	178.00	1	2,136	0.05%
2019/03/07	3	185.00	2	185.50	181.50	1	2,200	0.05%
2019/03/05	0	0.00	9	182.78	183.00	-9	2,203	-0.41%
2019/03/04	3	180.17	4	183.00	179.00	-1	2,190	-0.05%
2019/02/27	0	0.00	3	177.83	181.50	-3	2,157	-0.14%
2019/02/26	1	177.50	6	178.42	177.00	-5	2,146	-0.23%
2019/02/25	2	177.00	11	177.82	177.00	-9	2,158	-0.42%
2019/02/22	1	181.50	14	183.43	181.50	-13	2,161	-0.60%
2019/02/21	1	179.00	2	180.50	180.00	-1	2,168	-0.05%
2019/02/20	1	177.00	0	0.00	179.00	1	2,152	0.05%
2019/02/19	4	177.38	5	177.50	177.50	-1	2,182	-0.05%
2019/02/18	4	172.00	0	0.00	171.50	4	2,155	0.19%
2019/02/15	6	173.33	3	174.67	170.50	3	2,160	0.14%
2019/02/14	1	170.00	1	173.00	172.00	0	2,127	0.00%
2019/02/13	0	0.00	2	166.75	166.50	-2	2,103	-0.10%
2019/02/12	5	167.70	0	0.00	167.50	5	2,114	0.24%
2019/01/30	1	168.00	0	0.00	168.50	1	2,220	0.05%
2019/01/29	1	168.50	0	0.00	168.00	1	2,302	0.04%
2019/01/25	14	172.32	1	174.00	172.00	13	2,390	0.54%
2019/01/24	4	175.50	0	0.00	175.00	4	2,389	0.17%
2019/01/23	17	176.21	2	175.75	173.50	15	2,398	0.63%
2019/01/21	2	172.00	0	0.00	170.50	2	2,395	0.08%
2019/01/14	2	171.50	2	171.00	171.50	0	2,461	0.00%
2019/01/11	1	172.50	1	172.00	172.00	0	2,461	0.00%
2019/01/10	3	183.17	8	185.25	175.50	-5	2,440	-0.20%
2019/01/04	0	0.00	3	175.50	168.50	-3	2,294	-0.13%
2019/01/03	1	170.00	4	172.13	173.00	-3	2,269	-0.13%
2018/12/28	0	0.00	2	167.25	165.50	-2	2,243	-0.09%
2018/12/27	0	0.00	5	162.00	161.00	-5	2,290	-0.22%
2018/12/26	0	0.00	1	161.50	158.00	-1	2,372	-0.04%
2018/12/20	1	159.00	1	162.00	159.50	0	2,521	0.00%
2018/12/19	3	159.67	2	163.00	160.00	1	2,508	0.04%
2018/12/18	1	161.00	0	0.00	161.00	1	2,505	0.04%
2018/12/17	1	165.00	4	164.88	163.50	-3	2,514	-0.12%
2018/12/14	2	159.50	2	161.00	160.00	0	2,491	0.00%
2018/12/13	1	159.00	2	157.00	156.00	-1	2,448	-0.04%
2018/12/12	3	149.00	2	149.50	148.50	1	2,406	0.04%
2018/12/11	2	149.00	2	150.50	148.00	0	2,414	0.00%
2018/12/10	1	148.00	1	148.50	148.50	0	2,411	0.00%
2018/12/07	4	151.25	0	0.00	151.50	4	2,435	0.16%
2018/12/06	29	153.17	0	0.00	152.50	29	2,413	1.20%
2018/12/05	3	170.83	1	172.00	169.00	2	2,364	0.08%
2018/12/04	0	0.00	1	171.00	173.50	-1	2,345	-0.04%
2018/12/03	6	168.08	0	0.00	166.50	6	2,343	0.26%
2018/11/30	0	0.00	2	162.00	161.00	-2	2,356	-0.08%
2018/11/29	0	0.00	2	150.50	158.50	-2	2,310	-0.09%
2018/11/28	2	144.00	0	0.00	144.50	2	2,261	0.09%
2018/11/26	2	143.50	2	145.00	144.00	0	2,270	0.00%
2018/11/23	3	147.00	6	148.00	145.00	-3	2,286	-0.13%
2018/11/22	1	149.00	2	151.00	148.00	-1	2,305	-0.04%
2018/11/21	3	149.17	0	0.00	147.00	3	2,298	0.13%
2018/11/20	1	150.00	1	149.50	149.50	0	2,280	0.00%
2018/11/19	2	143.50	2	145.00	144.50	0	2,253	0.00%
2018/11/16	5	142.80	3	142.17	144.00	2	2,244	0.09%
2018/11/15	6	143.75	3.4	146.47	140.50	2.6	2,191	0.12%
2018/11/14	2	151.50	2	153.00	149.50	0	2,161	0.00%
2018/11/13	4	149.75	2	151.00	151.00	2	2,151	0.09%
2018/11/12	1	156.50	9	156.11	156.00	-8	2,133	-0.37%
2018/11/08	6	160.92	5	160.40	157.50	1	2,114	0.05%
2018/11/07	5	156.60	4	158.13	157.50	1	2,061	0.05%
2018/11/06	7	164.79	0	0.00	163.50	7	1,984	0.35%
2018/11/05	6	184.08	0	0.00	181.00	6	1,886	0.32%
2018/11/02	0	0.00	1	198.00	199.50	-1	1,819	-0.05%
2018/11/01	1	194.00	3	192.83	196.00	-2	1,787	-0.11%
2018/10/31	1	196.50	1	198.00	193.00	0	1,783	0.00%
2018/10/29	2	192.50	1	200.00	193.00	1	1,766	0.06%
2018/10/26	1	196.00	0	0.00	190.50	1	1,743	0.06%
2018/10/25	1	191.50	2	193.25	189.50	-1	1,751	-0.06%
2018/10/24	2	194.75	8	193.88	194.00	-6	1,715	-0.35%
2018/10/23	0.1	187.00	0	0.00	187.00	0.1	1,692	0.01%
2018/10/19	3	186.00	1	186.50	188.00	2	1,715	0.12%
2018/10/18	4	191.75	0	0.00	191.00	4	1,736	0.23%
2018/10/15	0	0.00	1	190.00	190.00	-1	1,791	-0.06%
2018/10/11	0	0.00	11	188.73	183.50	-11	1,825	-0.60%
2018/10/09	11	202.23	1	207.00	203.50	10	1,808	0.55%
2018/10/05	1	217.50	1	212.00	213.50	0	1,791	0.00%
2018/10/04	34	213.75	0	0.00	213.00	34	1,726	1.97%
2018/10/03	2	207.00	2	207.25	206.50	0	1,679	0.00%
2018/10/02	2.1	206.76	0	0.00	201.00	2.1	1,669	0.13%
2018/10/01	0	0.00	1	195.00	194.00	-1	1,615	-0.06%
2018/09/28	2	188.00	1	190.00	188.50	1	1,622	0.06%
2018/09/27	1	192.50	4	192.50	192.00	-3	1,614	-0.19%
2018/09/25	1	185.00	5	183.00	183.50	-4	1,598	-0.25%
2018/09/21	6	182.00	1	182.00	182.00	5	1,622	0.31%
2018/09/20	3.1	190.02	3	184.00	184.00	0.1	1,590	0.01%
2018/09/19	2	189.00	0	0.00	189.50	2	1,574	0.13%
2018/09/18	1	191.00	1	196.00	189.00	0	1,575	0.00%
2018/09/17	1	199.50	0	0.00	197.00	1	1,581	0.06%
2018/09/14	0	0.00	2	195.00	196.00	-2	1,583	-0.13%
2018/09/13	3	196.67	4	192.75	196.50	-1	1,600	-0.06%
2018/09/12	3	186.83	0	0.00	185.50	3	1,584	0.19%
2018/09/10	0	0.00	1	194.50	190.50	-1	1,571	-0.06%
2018/09/07	1	190.50	2	189.00	191.00	-1	1,574	-0.06%
2018/09/06	1	208.00	0	0.00	203.50	1	1,541	0.06%
2018/08/29	1	228.00	0	0.00	221.00	1	1,503	0.07%
2018/08/28	0	0.00	1	229.00	229.00	-1	1,484	-0.07%
2018/08/24	1	239.00	0	0.00	237.00	1	1,490	0.07%
2018/08/22	1	244.50	0	0.00	245.50	1	1,525	0.07%
2018/08/13	0	0.00	1	244.50	240.50	-1	1,824	-0.05%
2018/08/10	0.1	245.00	0	0.00	244.50	0.1	1,826	0.01%
2018/08/08	1	248.50	0	0.00	247.00	1	1,900	0.05%
2018/08/07	1	252.00	0	0.00	248.00	1	1,974	0.05%
2018/08/06	1.1	253.91	0	0.00	250.50	1.1	2,007	0.05%
2018/07/30	2	256.25	0	0.00	256.00	2	2,167	0.09%
2018/07/26	4	258.00	0	0.00	255.00	4	2,433	0.16%
2018/07/25	0.1	257.50	0	0.00	255.50	0.1	2,494	0.00%
2018/07/20	1	253.00	0	0.00	257.00	1	2,754	0.04%
2018/07/19	0.1	253.00	0	0.00	251.00	0.1	2,801	0.00%
2018/07/18	0	0.00	3	259.17	253.00	-3	2,871	-0.10%
2018/07/16	1	268.50	1	271.50	267.50	0	3,005	0.00%
2018/07/12	2	269.50	4	268.88	266.50	-2	3,144	-0.06%
2018/07/11	2	272.25	3	268.00	268.50	-1	3,127	-0.03%
2018/07/10	3	285.33	0	0.00	281.00	3	3,096	0.10%
2018/07/09	3	290.17	1	294.50	292.50	2	3,072	0.07%
2018/07/05	0.1	300.00	0	0.00	295.00	0.1	3,108	0.00%
2018/07/03	0	0.00	1	306.00	302.00	-1	3,133	-0.03%
2018/07/02	4	320.00	4	319.75	315.00	0	3,124	0.00%
2018/06/29	2	310.50	2	312.50	312.00	0	3,110	0.00%
2018/06/27	1	314.00	0	0.00	310.50	1	3,149	0.03%
2018/06/26	2	316.00	2	314.50	313.50	0	3,153	0.00%
2018/06/25	12	313.67	9	314.89	316.00	3	3,142	0.10%
2018/06/22	7	304.79	8	307.44	308.00	-1	3,128	-0.03%
2018/06/21	3	295.50	4	299.25	301.00	-1	3,113	-0.03%
2018/06/14	0.1	300.00	0	0.00	298.00	0.1	3,184	0.00%
2018/06/12	1	306.50	0	0.00	306.00	1	3,190	0.03%
2018/06/11	2	308.75	0	0.00	307.50	2	3,213	0.06%
2018/06/07	0	0.00	1	320.00	310.50	-1	3,292	-0.03%
2018/06/06	2	305.75	1	305.50	316.00	1	3,338	0.03%
2018/06/05	3	313.33	0	0.00	310.50	3	3,354	0.09%
2018/05/31	1	310.50	1	316.00	315.00	0	3,688	0.00%
2018/05/30	1	309.00	1	310.50	309.00	0	3,674	0.00%
2018/05/28	4	309.25	6	314.58	310.00	-2	3,641	-0.05%
2018/05/25	3	330.33	3	323.00	320.50	0	3,594	0.00%
2018/05/24	4	344.75	6	339.00	337.00	-2	3,520	-0.06%
2018/05/23	6	339.58	5	342.20	341.00	1	3,473	0.03%
2018/05/22	0	0.00	1	328.00	330.00	-1	3,386	-0.03%
2018/05/21	0	0.00	1	326.00	324.00	-1	3,366	-0.03%
2018/05/16	3	328.83	4	328.88	324.50	-1	3,330	-0.03%
2018/05/15	3	325.17	6	325.00	325.50	-3	3,288	-0.09%
2018/05/14	2	310.00	1	313.50	310.00	1	3,232	0.03%
2018/05/10	0	0.00	1	316.00	319.50	-1	3,159	-0.03%
2018/05/09	0	0.00	1	316.50	316.00	-1	3,116	-0.03%
2018/05/08	3	322.33	0	0.00	314.00	3	3,052	0.10%
2018/05/07	3	326.00	3	321.83	319.00	0	3,013	0.00%
2018/05/04	3	327.00	0	0.00	322.00	3	2,939	0.10%
2018/05/03	9	335.22	11	334.95	338.00	-2	2,830	-0.07%
2018/05/02	3	319.17	15	320.07	325.00	-12	2,670	-0.45%
2018/04/30	9	312.39	5	312.20	310.00	4	2,582	0.15%
2018/04/27	7	298.64	11	302.23	307.50	-4	2,501	-0.16%
2018/04/26	16	301.03	22	304.80	288.00	-6	2,400	-0.25%
2018/04/25	5	292.70	3.2	292.76	298.00	1.9	2,241	0.08%
2018/04/24	4	288.50	6	286.42	283.50	-2	2,179	-0.09%
2018/04/23	8	292.50	13	291.92	293.00	-5	2,106	-0.24%
2018/04/20	5	270.10	5	269.30	273.50	0	2,009	0.00%
2018/04/19	13.2	266.25	17	265.88	261.50	-3.9	1,966	-0.20%
2018/04/18	5	255.70	7	256.57	258.50	-2	1,874	-0.11%
2018/04/12	7	253.93	3	257.00	245.50	4	1,769	0.23%
2018/04/09	3	237.50	0	0.00	237.50	3	1,661	0.18%
2018/03/29	0	0.00	7	243.29	241.50	-7	1,547	-0.45%
2018/03/28	1	237.00	0	0.00	237.00	1	1,527	0.07%
2018/03/26	0	0.00	1	240.50	241.00	-1	1,512	-0.07%
2018/03/22	2	238.50	0	0.00	237.00	2	1,484	0.13%
2018/03/21	1	244.00	0	0.00	241.50	1	1,453	0.07%
2018/03/20	3	233.17	4	232.38	231.50	-1	1,400	-0.07%
2018/03/19	1	240.00	5	238.00	238.00	-4	1,375	-0.29%
2018/03/16	5	243.00	0	0.00	242.50	5	1,374	0.36%
2018/03/15	7	242.93	0	0.00	243.00	7	1,386	0.50%
2018/03/14	3	241.83	2	240.75	240.00	1	1,357	0.07%
2018/03/13	3	247.50	5	247.50	245.50	-2	1,310	-0.15%
2018/03/12	0	0.00	6	250.17	255.00	-6	1,270	-0.47%
2018/03/08	7	250.50	8	252.44	246.50	-1	1,156	-0.09%
2018/03/07	2	234.00	2.1	234.00	234.00	-0.1	914	-0.01%
2018/03/06	0	0.00	2	213.00	213.00	-2	807	-0.25%
2018/03/05	0	0.00	1	207.50	207.50	-1	798	-0.13%
2018/02/27	1	203.50	11	202.36	202.00	-10	794	-1.26%
2018/02/26	10	207.00	0	0.00	203.50	10	802	1.25%
2018/02/06	1	190.00	0	0.00	181.00	1	824	0.12%
2018/01/29	0	0.00	5	205.50	206.00	-5	810	-0.62%
2018/01/26	1	207.50	5	207.90	205.50	-4	813	-0.49%
2018/01/23	0	0.00	3	205.17	203.00	-3	849	-0.35%
2018/01/17	0	197.50	3	197.00	198.00	-3	922	-0.32%
2018/01/16	7	205.29	6	204.25	201.00	1	941	0.11%
2018/01/15	5	199.50	8	196.75	200.00	-3	908	-0.33%
2018/01/08	0	0.00	2	191.00	191.50	-2	875	-0.23%