台燿 (6274)-群益金鼎-中山券商分點個股進出

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

台燿

(6274)

可現股當沖

股價
174.5
漲跌
▲1.5
漲幅
+0.87%
成交量
14,974張
產業
上櫃電子零組件類股
737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

台燿 (6274)籌碼相關－群益金鼎-中山券商分點個股進出

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-中山券商分點個股進出
群益金鼎-中山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
2024/05/15	8	177.07	8	179.94	174.50	0	17,547	0.00%
2024/05/14	8	171.94	5	172.40	173.00	3	17,694	0.02%
2024/05/13	2	173.50	1	171.50	171.50	1	17,925	0.01%
2024/05/10	13	185.58	11	181.82	180.00	2	18,115	0.01%
2024/05/09	11	188.55	7	188.00	187.50	4	18,153	0.02%
2024/05/08	0	0.00	6	184.25	185.50	-6	18,136	-0.03%
2024/05/07	8	177.56	1	179.00	182.00	7	18,331	0.04%
2024/05/06	3	188.50	7	184.86	181.00	-4	18,212	-0.02%
2024/05/03	9	188.22	15	189.87	188.00	-6	18,079	-0.03%
2024/05/02	14	186.61	7	187.07	188.00	7	18,085	0.04%
2024/04/30	9	186.28	7	187.07	185.50	2	18,030	0.01%
2024/04/29	2	182.50	5	183.60	183.50	-3	17,950	-0.02%
2024/04/26	5	180.40	4	179.88	179.50	1	18,335	0.01%
2024/04/25	9	175.56	12	176.58	175.00	-3	18,370	-0.02%
2024/04/24	7	174.21	7	173.64	175.50	0	18,263	0.00%
2024/04/23	7	159.00	7	161.64	164.50	0	18,092	0.00%
2024/04/22	6	156.08	1	160.00	152.50	5	17,925	0.03%
2024/04/19	3	164.17	20	163.83	163.00	-17	17,847	-0.10%
2024/04/18	3	170.17	1	168.50	168.00	2	17,747	0.01%
2024/04/17	18	165.53	4	168.38	168.00	14	17,651	0.08%
2024/04/16	3	164.83	22.2	165.01	167.00	-19.2	17,468	-0.11%
2024/04/15	1	188.00	2.4	183.75	182.00	-1.4	17,274	-0.01%
2024/04/12	2	186.50	2	188.00	188.00	0	17,253	0.00%
2024/04/11	0	0.00	0.1	187.00	185.00	-0.1	17,256	0.00%
2024/04/09	12.3	195.53	14	196.28	192.50	-1.8	16,992	-0.01%
2024/04/08	7	189.36	4	190.63	190.50	3	16,635	0.02%
2024/04/03	1	182.00	5	185.50	187.00	-4	16,324	-0.02%
2024/04/02	7.1	181.63	1	182.00	182.00	6.1	16,359	0.04%
2024/04/01	2.1	183.00	5	183.40	182.50	-3	16,338	-0.02%
2024/03/29	2.3	182.70	0	0.00	179.00	2.3	16,149	0.01%
2024/03/28	3	183.33	6.6	184.28	183.00	-3.6	15,980	-0.02%
2024/03/27	25.2	183.88	23	183.87	182.50	2.2	15,766	0.01%
2024/03/26	13	177.15	17.1	175.94	176.00	-4.1	15,387	-0.03%
2024/03/25	14.2	177.13	28.6	180.22	184.50	-14.4	14,768	-0.10%
2024/03/22	14.1	170.85	16.2	169.26	168.00	-2.1	14,296	-0.01%
2024/03/21	12	165.75	4	166.46	165.00	8	14,082	0.06%
2024/03/20	13	165.73	0.1	163.50	163.50	12.9	13,921	0.09%
2024/03/19	12	168.33	11.5	168.86	168.50	0.6	13,749	0.00%
2024/03/18	11	162.64	4.2	163.48	163.50	6.8	13,233	0.05%
2024/03/15	9	156.89	7	161.14	161.50	2	13,126	0.02%
2024/03/14	5.2	154.40	6	155.16	156.00	-0.8	12,863	-0.01%
2024/03/13	6.1	157.69	3.4	153.20	154.00	2.7	12,827	0.02%
2024/03/12	9.5	161.57	5.3	163.55	160.00	4.2	12,597	0.03%
2024/03/11	3.6	159.58	2	161.75	157.50	1.6	12,266	0.01%
2024/03/08	7.2	160.33	7	158.57	156.00	0.2	12,121	0.00%
2024/03/07	7.3	168.13	10	167.15	164.00	-2.7	11,727	-0.02%
2024/03/06	5.1	162.02	4	164.00	163.00	1.1	11,096	0.01%
2024/03/05	7	161.50	5	161.60	162.00	2	10,945	0.02%
2024/03/04	5	157.50	6	158.42	157.50	-1	10,844	-0.01%
2024/02/29	2	155.75	0	0.00	156.50	2	10,839	0.02%
2024/02/27	4	156.25	9.3	155.86	155.00	-5.3	10,861	-0.05%
2024/02/26	2	165.50	2	162.50	162.50	0	10,850	0.00%
2024/02/23	18.4	162.32	13	165.96	165.50	5.4	10,697	0.05%
2024/02/22	3	155.17	4	156.25	156.50	-1	10,377	-0.01%
2024/02/21	15	156.23	14	153.57	151.50	1	10,391	0.01%
2024/02/20	14	155.29	13	150.46	155.50	1	10,413	0.01%
2024/02/19	23	163.15	18	157.72	154.50	5	10,306	0.05%
2024/02/15	6	159.42	7	160.43	162.50	-1	10,022	-0.01%
2024/02/05	1	149.50	6	151.08	148.00	-5	9,708	-0.05%
2024/02/02	2	144.50	2	145.75	146.50	0	9,390	0.00%
2024/02/01	3	137.67	5.2	138.66	139.00	-2.2	9,161	-0.02%
2024/01/31	17	133.38	19	134.58	135.50	-2	9,060	-0.02%
2024/01/30	3	134.83	4	133.00	135.50	-1	9,005	-0.01%
2024/01/29	2	129.75	1.2	129.93	130.00	0.9	8,926	0.01%
2024/01/26	5	126.00	2	126.75	126.50	3	9,104	0.03%
2024/01/25	5	131.80	3	135.33	128.50	2	9,477	0.02%
2024/01/24	9	133.94	8	133.81	133.50	1	9,455	0.01%
2024/01/23	2	134.50	1	135.50	135.00	1	9,546	0.01%
2024/01/22	14	135.14	16.5	137.50	137.00	-2.5	9,526	-0.03%
2024/01/19	4	127.75	4	126.75	128.50	0	9,174	0.00%
2024/01/18	3	121.67	2	122.50	122.00	1	9,251	0.01%
2024/01/17	0	0.00	2	125.50	125.50	-2	9,333	-0.02%
2024/01/16	0	0.00	19	124.76	125.50	-19	9,437	-0.20%
2024/01/15	0	0.00	14	123.50	125.00	-14	9,663	-0.14%
2024/01/12	18	121.19	28	121.25	120.50	-10	9,989	-0.10%
2024/01/11	50	120.00	10	117.10	120.00	40	10,166	0.39%
2024/01/10	1	116.00	0	0.00	115.00	1	10,467	0.01%
2024/01/09	3	121.17	2	122.25	118.50	1	10,623	0.01%
2024/01/08	5	122.40	1	119.00	118.50	4	10,765	0.04%
2024/01/04	0	0.00	2	124.75	125.00	-2	10,972	-0.02%
2023/12/29	0	0.00	1	126.50	126.00	-1	11,822	-0.01%
2023/12/28	3	127.50	5	128.00	127.00	-2	12,072	-0.02%
2023/12/27	17	124.59	16	125.00	125.50	1	12,513	0.01%
2023/12/26	1	122.50	3	122.83	123.50	-2	13,165	-0.02%
2023/12/25	2	120.75	2	121.00	120.50	0	13,457	0.00%
2023/12/22	4	121.50	5	120.70	121.00	-1	13,706	-0.01%
2023/12/21	1	119.50	1.6	117.90	119.50	-0.6	13,966	0.00%
2023/12/20	3.6	114.39	0.5	114.70	114.00	3.1	14,298	0.02%
2023/12/19	3	114.50	2.5	116.00	116.00	0.5	14,471	0.00%
2023/12/18	2	117.25	0	0.00	115.00	2	14,658	0.01%
2023/12/12	0	0.00	3	121.50	120.50	-3	15,781	-0.02%
2023/12/08	2	123.00	0	0.00	123.00	2	16,241	0.01%
2023/12/07	1	126.50	2	124.50	124.00	-1	16,350	-0.01%
2023/12/06	1	125.50	4	125.75	125.50	-3	16,631	-0.02%
2023/12/05	5	118.70	4	121.50	122.00	1	16,703	0.01%
2023/12/04	4	125.38	0	0.00	122.00	4	16,975	0.02%
2023/12/01	1	121.00	3.2	123.41	122.00	-2.2	17,562	-0.01%
2023/11/30	3.1	124.97	22	122.57	123.00	-18.9	18,068	-0.10%
2023/11/29	2	122.00	0	0.00	123.50	2	18,393	0.01%
2023/11/28	4	117.50	0	0.00	122.00	4	18,707	0.02%
2023/11/27	7	119.36	4	116.50	116.00	3	18,808	0.02%
2023/11/24	20	122.75	0	0.00	123.50	20	18,741	0.11%
2023/11/22	1	127.50	2.8	127.71	127.00	-1.8	18,579	-0.01%
2023/11/21	1	127.50	46	128.51	127.50	-45	18,520	-0.24%
2023/11/20	1.4	125.07	23	123.43	128.00	-21.6	18,725	-0.12%
2023/11/17	1	121.00	2	118.50	120.50	-1	18,737	-0.01%
2023/11/16	5	117.50	0.2	118.50	119.00	4.8	18,818	0.03%
2023/11/15	1	121.00	3.3	119.42	116.50	-2.3	18,817	-0.01%
2023/11/14	27	113.13	0	0.00	113.00	27	18,739	0.14%
2023/11/13	0	0.00	1.2	116.08	115.50	-1.2	18,922	-0.01%
2023/11/10	20	114.50	0.3	115.67	115.00	19.7	19,178	0.10%
2023/11/09	2	114.00	2	114.50	117.00	0	19,316	0.00%
2023/11/08	0	0.00	2.3	116.08	116.00	-2.3	19,333	-0.01%
2023/11/06	38	115.00	18.4	115.68	115.50	19.6	19,577	0.10%
2023/11/03	9.5	115.24	26.3	115.13	113.50	-16.8	19,641	-0.09%
2023/11/02	6	116.25	3	117.17	115.00	3	19,876	0.02%
2023/10/31	11	107.45	1	107.50	106.50	10	20,308	0.05%
2023/10/30	30	112.50	0	0.00	113.50	30	20,698	0.14%
2023/10/27	3	112.00	2	111.25	110.50	1	21,003	0.00%
2023/10/26	7	111.29	6	112.08	111.50	1	21,563	0.00%
2023/10/25	4.2	119.79	7	120.64	119.00	-2.8	22,344	-0.01%
2023/10/24	4.4	116.73	2	117.00	121.50	2.4	22,989	0.01%
2023/10/23	1	115.51	22	115.16	116.00	-21	23,627	-0.09%
2023/10/20	9.1	108.50	6	109.83	111.00	3.1	23,884	0.01%
2023/10/19	5.2	115.67	5	116.20	114.50	0.2	24,210	0.00%
2023/10/18	2.3	121.01	13	117.92	116.50	-10.7	24,388	-0.04%
2023/10/17	1	130.00	1.1	130.06	129.00	-0.1	24,447	0.00%
2023/10/16	4.1	133.66	0	0.00	130.00	4.1	24,620	0.02%
2023/10/13	7	137.14	10	138.05	138.50	-3	24,996	-0.01%
2023/10/12	8	140.06	7	136.50	137.00	1	25,080	0.00%
2023/10/11	3	139.83	1	138.50	138.50	2	25,145	0.01%
2023/10/06	0.3	142.67	3	144.49	140.50	-2.7	25,247	-0.01%
2023/10/05	18.1	145.09	7	146.79	145.50	11.1	25,217	0.04%
2023/10/04	8.1	145.72	9	147.28	148.50	-0.9	25,030	0.00%
2023/10/03	3	148.33	5	150.40	147.00	-2	24,923	-0.01%
2023/10/02	6	148.33	10	144.10	148.50	-4	24,468	-0.02%
2023/09/28	6	137.17	7	137.00	136.00	-1	23,773	0.00%
2023/09/27	3	135.17	3	135.00	137.00	0	23,484	0.00%
2023/09/26	1	137.00	2	136.25	132.50	-1	23,261	0.00%
2023/09/25	1	135.50	7	136.21	137.00	-6	22,975	-0.03%
2023/09/22	5	128.40	2	129.50	130.50	3	22,533	0.01%
2023/09/20	1	126.00	1	127.00	127.50	0	22,065	0.00%
2023/09/19	3	130.17	0	0.00	123.50	3	21,870	0.01%
2023/09/18	2	129.50	4	129.75	129.50	-2	21,468	-0.01%
2023/09/15	1	130.50	1	131.50	130.50	0	21,284	0.00%
2023/09/14	8	121.56	8	123.94	122.00	0	20,836	0.00%
2023/09/12	1	118.50	3	117.00	117.00	-2	20,431	-0.01%
2023/09/11	4	118.25	2	117.00	116.50	2	20,311	0.01%
2023/09/08	0	131.50	2.1	131.50	129.00	-2.1	20,001	-0.01%
2023/09/07	5	137.20	2	138.50	135.00	3	19,809	0.02%
2023/09/06	18	138.92	35	139.56	139.00	-17	19,493	-0.09%
2023/09/05	12	138.58	4	138.00	141.50	8	18,934	0.04%
2023/09/04	14	128.93	29	129.41	129.00	-15	18,661	-0.08%
2023/09/01	4	126.25	5	124.30	123.50	-1	18,678	-0.01%
2023/08/31	1	126.00	1	125.00	125.00	0	18,309	0.00%
2023/08/30	1	121.50	1	122.50	123.00	0	18,158	0.00%
2023/08/29	10	122.00	0	0.00	122.00	10	18,153	0.06%
2023/08/28	2	122.00	4	121.25	120.50	-2	18,063	-0.01%
2023/08/25	5	121.80	4	120.75	121.00	1	17,983	0.01%
2023/08/24	7	129.43	4	130.50	125.50	3	17,910	0.02%
2023/08/23	4.2	127.28	10	127.60	128.00	-5.9	17,570	-0.03%
2023/08/22	4	124.75	21	125.12	125.00	-17	17,388	-0.10%
2023/08/21	18	119.97	4.5	120.11	120.00	13.5	17,352	0.08%
2023/08/18	15.1	126.47	12	126.96	122.00	3.1	17,438	0.02%
2023/08/17	6	125.42	5	126.80	128.00	1	17,322	0.01%
2023/08/16	4	125.25	16	120.13	126.00	-12	17,388	-0.07%
2023/08/15	17	120.79	9	121.50	120.00	8	17,179	0.05%
2023/08/14	2	117.25	0	0.00	117.50	2	16,988	0.01%
2023/08/11	10.2	119.42	23	118.07	118.50	-12.9	16,851	-0.08%
2023/08/10	2	118.50	12	119.00	120.00	-10	16,604	-0.06%
2023/08/09	10	124.00	38	124.16	123.50	-28	16,343	-0.17%
2023/08/08	18	128.61	4	129.88	128.50	14	16,110	0.09%
2023/08/07	13	123.65	12	126.04	130.50	1	15,714	0.01%
2023/08/04	11.5	117.72	37	118.82	119.00	-25.5	15,149	-0.17%
2023/08/02	77	120.16	24	118.42	113.50	53	14,763	0.36%
2023/08/01	25	122.68	16	121.91	122.50	9	14,262	0.06%
2023/07/31	9.7	138.11	13.1	131.01	125.00	-3.4	14,003	-0.02%
2023/07/28	27.2	136.05	37	136.45	138.00	-9.8	13,340	-0.07%
2023/07/27	25	135.40	30	135.63	133.50	-5	12,247	-0.04%
2023/07/26	10	132.50	19	136.29	127.00	-9	11,440	-0.08%
2023/07/25	5	127.50	3	131.00	134.00	2	10,566	0.02%
2023/07/24	4	121.13	3	120.67	122.00	1	10,047	0.01%
2023/07/21	3	115.50	0	0.00	116.50	3	9,303	0.03%
2023/07/20	22	117.95	5	115.60	118.50	17	8,892	0.19%
2023/07/19	25.1	111.02	12	111.33	108.00	13	8,448	0.15%
2023/07/18	20.1	107.86	16.1	107.76	107.00	4	8,087	0.05%
2023/07/17	0	0.00	7	106.00	106.00	-7	7,522	-0.09%
2023/07/14	3.1	93.76	2	94.20	96.50	1.1	7,259	0.02%
2023/07/13	1	89.30	6	91.45	90.40	-5	7,049	-0.07%
2023/07/12	3	87.33	3	88.43	87.30	0	6,724	0.00%
2023/07/11	2	85.80	5	84.20	85.40	-3	6,488	-0.05%
2023/07/10	0	0.00	14	80.47	78.90	-14	6,340	-0.22%
2023/07/07	0	0.00	1	79.00	80.20	-1	6,197	-0.02%
2023/07/06	0	0.00	17	76.94	77.50	-17	6,070	-0.28%
2023/07/05	1	78.30	0.3	77.20	78.30	0.7	6,061	0.01%
2023/07/04	2	75.35	1	75.30	75.90	1	5,962	0.02%
2023/07/03	3	74.53	1	75.10	74.50	2	5,907	0.03%
2023/06/30	0.3	75.05	1	74.90	75.50	-0.7	5,861	-0.01%
2023/06/29	1	73.50	0	0.00	72.80	1	5,811	0.02%
2023/06/27	4	70.78	0	0.00	70.50	4	5,988	0.07%
2023/06/26	4	72.05	0	0.00	72.10	4	6,024	0.07%
2023/06/20	2	74.30	2.5	74.92	73.60	-0.5	6,035	-0.01%
2023/06/19	0	0.00	1.5	75.13	74.60	-1.5	6,096	-0.02%
2023/06/15	1	77.90	0	0.00	78.00	1	6,158	0.02%
2023/06/13	0	0.00	3	78.87	78.90	-3	6,135	-0.05%
2023/06/12	1	79.50	0	0.00	79.70	1	6,137	0.02%
2023/06/09	2	81.60	4	81.85	81.80	-2	6,135	-0.03%
2023/06/08	4	81.08	0	0.00	80.70	4	6,089	0.07%
2023/06/07	11	81.00	9	82.57	83.90	2	6,025	0.03%
2023/06/05	3	76.60	6	76.00	75.80	-3	5,787	-0.05%
2023/06/02	12	74.85	2	77.15	77.80	10	5,711	0.18%
2023/06/01	1	74.30	0	0.00	74.10	1	5,646	0.02%
2023/05/31	19	75.81	12	74.32	75.00	7	5,620	0.12%
2023/05/30	4	75.65	5	75.82	76.50	-1	5,538	-0.02%
2023/05/29	2	75.50	0	0.00	75.20	2	5,481	0.04%
2023/05/26	3	74.57	1	74.30	73.70	2	5,417	0.04%
2023/05/25	2	76.95	3	76.77	76.00	-1	5,297	-0.02%
2023/05/24	2	75.85	0	0.00	75.60	2	5,077	0.04%
2023/05/22	8	73.63	18	72.17	72.30	-10	4,629	-0.22%
2023/05/19	1	69.00	9	68.19	67.90	-8	4,286	-0.19%
2023/05/12	0	0.00	1	59.80	62.90	-1	4,312	-0.02%
2023/05/11	6	61.00	0	0.00	60.10	6	4,308	0.14%
2023/05/10	4	64.60	0	0.00	63.70	4	4,246	0.09%
2023/05/08	3	68.40	0	0.00	67.70	3	4,165	0.07%
2023/05/05	1	68.70	5	69.32	69.00	-4	4,157	-0.10%
2023/04/28	1	66.50	0	0.00	66.40	1	4,224	0.02%
2023/04/17	1	69.30	0	0.00	69.40	1	4,593	0.02%
2023/04/14	2	69.40	1	69.60	69.20	1	4,625	0.02%
2023/04/10	0	0.00	10	72.20	71.90	-10	4,310	-0.23%
2023/04/07	10	70.80	0	0.00	70.70	10	4,228	0.24%
2023/04/06	0	70.30	0	0.00	70.60	0	4,216	0.00%
2023/03/31	3	71.20	0	0.00	71.20	3	4,205	0.07%
2023/03/30	1	71.80	0	0.00	71.70	1	4,177	0.02%
2023/03/29	1	70.40	1	70.40	70.40	0	4,136	0.00%
2023/03/28	6	71.72	7	72.39	71.70	-1	4,087	-0.02%
2023/03/27	1	70.80	2	71.10	70.60	-1	3,926	-0.03%
2023/03/23	1	70.50	0	0.00	69.70	1	3,828	0.03%
2023/03/22	6	70.45	6	71.15	70.30	0	3,789	0.00%
2023/03/21	5	69.90	5	69.20	69.20	0	3,683	0.00%
2023/03/20	0	0.00	5	70.92	70.80	-5	3,608	-0.14%
2023/03/17	2	67.00	58	67.32	67.00	-56	3,478	-1.61%
2023/03/15	40	66.53	0	0.00	65.80	40	3,414	1.17%
2023/03/14	4	65.70	0	0.00	64.10	4	3,423	0.12%
2023/03/13	17	67.28	21	67.09	67.10	-4	3,422	-0.12%
2023/03/10	27	70.40	15	68.88	68.60	12	3,339	0.36%
2023/03/09	12	69.41	8	69.36	69.60	4	3,118	0.13%
2023/03/06	0	0.00	8	61.50	62.30	-8	2,945	-0.27%
2023/02/22	3	58.57	0	0.00	58.70	3	3,131	0.10%
2023/02/21	1	59.10	0	0.00	59.60	1	3,207	0.03%
2023/02/10	5	58.72	0	0.00	58.00	5	3,963	0.13%
2023/02/09	0	0.00	4	61.50	61.30	-4	4,009	-0.10%
2023/02/06	1	61.00	0	0.00	60.90	1	4,611	0.02%
2023/02/03	1	62.30	0	0.00	61.40	1	4,641	0.02%
2023/02/02	1	62.80	1	63.60	62.80	0	4,652	0.00%
2023/02/01	23	64.44	21	62.75	64.00	2	4,602	0.04%
2023/01/31	7	61.69	0	0.00	61.80	7	4,534	0.15%
2023/01/30	10	59.96	5	59.90	60.70	5	4,510	0.11%
2023/01/17	5	59.20	0	0.00	59.40	5	4,470	0.11%
2023/01/16	8	59.31	8	59.51	59.50	0	4,441	0.00%
2023/01/13	0	0.00	2	59.25	57.00	-2	4,305	-0.05%
2023/01/12	2	58.40	0	0.00	58.50	2	4,283	0.05%
2023/01/10	1	61.00	3	61.27	61.30	-2	4,207	-0.05%
2023/01/09	0	0.00	1	61.30	61.30	-1	4,138	-0.02%
2023/01/05	1	55.70	0	0.00	55.70	1	3,997	0.03%
2022/12/28	0	0.00	1	51.20	51.40	-1	4,071	-0.02%
2022/12/22	1	51.60	0	0.00	51.90	1	4,164	0.02%
2022/12/20	2	54.00	0	0.00	52.00	2	4,174	0.05%
2022/12/16	0	0.00	1	54.30	55.30	-1	4,152	-0.02%
2022/11/30	5	57.80	5	57.50	57.20	0	3,772	0.00%
2022/11/25	0	0.00	9	56.30	54.90	-9	3,666	-0.25%
2022/11/18	0	0.00	3	54.50	54.80	-3	3,427	-0.09%
2022/11/17	7	55.23	0	0.00	55.10	7	3,371	0.21%
2022/11/16	10	55.00	6	54.53	54.90	4	3,287	0.12%
2022/11/15	1	52.30	0	0.00	53.10	1	3,117	0.03%
2022/11/14	8	53.81	7	51.63	52.30	1	3,000	0.03%
2022/11/11	10	51.70	10	52.40	52.10	0	2,836	0.00%
2022/11/10	2	50.80	10	49.83	49.20	-8	2,714	-0.29%
2022/11/09	8	50.69	1	50.40	50.50	7	2,651	0.26%
2022/11/07	0	0.00	2	49.15	49.70	-2	2,463	-0.08%
2022/11/03	11	49.17	10.1	49.03	48.75	0.9	2,213	0.04%
2022/11/02	3	45.80	3	47.73	48.00	0	1,807	0.00%
2022/11/01	6	43.58	6	43.68	43.65	0	1,660	0.00%
2022/10/31	3	43.20	1	43.35	43.85	2	1,606	0.12%
2022/10/18	0	0.00	0	42.80	42.90	0	1,474	0.00%
2022/10/14	0	0.00	0.1	42.15	42.40	-0.1	1,522	0.00%
2022/10/13	1	39.35	0	0.00	39.40	1	1,497	0.07%
2022/10/12	0.1	39.80	0.1	40.75	40.90	0	1,473	0.00%
2022/10/11	0.1	40.20	0.1	40.65	40.45	0	1,428	0.00%
2022/10/04	0	0.00	1.1	45.26	44.35	-1.1	1,289	-0.09%
2022/10/03	1.1	43.64	0	0.00	43.60	1.1	1,227	0.09%
2022/09/28	0.1	45.90	0	0.00	44.70	0.1	1,284	0.01%
2022/09/27	1	47.00	0	0.00	47.10	1	1,328	0.08%
2022/09/06	2	53.50	0	0.00	53.30	2	1,756	0.11%
2022/08/22	4	58.73	3	57.60	57.60	1	1,761	0.06%
2022/08/08	0.1	51.00	0.1	52.10	50.80	0	1,704	0.00%
2022/07/21	7	57.97	26	56.55	57.20	-19	1,991	-0.95%
2022/07/20	19	57.35	0	0.00	58.10	19	1,980	0.96%
2022/06/28	1	60.40	0	0.00	58.50	1	2,124	0.05%
2022/06/23	0.1	58.20	0.1	59.10	59.00	0	2,097	0.00%
2022/06/17	0.7	60.88	0.1	61.90	61.50	0.6	2,064	0.03%
2022/06/14	0	0.00	1	68.10	68.70	-1	2,029	-0.05%
2022/05/27	1	76.50	0	0.00	76.00	1	2,158	0.05%
2022/05/26	1	76.50	1	76.30	76.50	0	2,184	0.00%
2022/05/10	0	0.00	1	74.20	76.00	-1	2,193	-0.05%
2022/05/06	1	76.40	20	76.20	76.80	-19	2,138	-0.89%
2022/05/04	19	77.30	0	0.00	77.30	19	2,065	0.92%
2022/04/29	1	77.00	0	0.00	77.10	1	2,050	0.05%
2022/04/18	0.1	67.00	0.1	68.50	68.10	0	1,701	0.00%
2022/04/15	0.1	69.70	0.1	70.70	68.70	0	1,686	0.00%
2022/04/14	0.1	72.30	0	0.00	70.60	0.1	1,687	0.01%
2022/04/13	0.1	74.40	0	0.00	74.80	0.1	1,617	0.01%
2022/04/12	1.1	74.31	1	76.70	74.90	0.1	1,569	0.00%
2022/04/11	0.1	78.60	1	78.20	78.00	-1	1,531	-0.06%
2022/03/04	1	85.00	0	0.00	85.00	1	1,585	0.06%
2022/03/02	1	87.00	0	0.00	87.60	1	1,586	0.06%
2022/02/24	0	0.00	1	89.80	88.90	-1	1,749	-0.06%
2022/02/11	1	94.10	0	0.00	94.40	1	1,939	0.05%
2022/01/26	1	92.00	0	0.00	91.50	1	2,049	0.05%
2022/01/19	0	0.00	16	95.73	95.20	-16	2,172	-0.74%
2022/01/18	16	98.18	1	98.50	96.10	15	2,173	0.69%
2022/01/07	1	98.30	0	0.00	98.20	1	2,154	0.05%
2022/01/04	1	102.00	0	0.00	102.50	1	2,177	0.05%
2021/12/28	0	0.00	2	103.25	103.50	-2	2,301	-0.09%
2021/12/27	0	0.00	1	103.00	103.00	-1	2,315	-0.04%
2021/12/23	2	104.25	0	0.00	103.00	2	2,339	0.09%
2021/12/17	0	0.00	1	100.50	101.00	-1	2,476	-0.04%
2021/12/16	0	0.00	5	102.00	101.50	-5	2,558	-0.20%
2021/12/15	4	100.65	2	100.50	101.00	2	2,560	0.08%
2021/12/14	0	0.00	1	101.00	100.00	-1	2,596	-0.04%
2021/12/13	3	105.00	1	104.50	102.00	2	2,631	0.08%
2021/12/10	6	106.58	1	106.00	106.00	5	2,593	0.19%
2021/12/06	1	101.50	0	0.00	101.00	1	2,444	0.04%
2021/12/03	1	102.00	0	0.00	102.00	1	2,448	0.04%
2021/11/29	0	0.00	1	102.00	101.50	-1	2,453	-0.04%
2021/11/26	1	101.00	0	0.00	101.50	1	2,453	0.04%
2021/11/25	3	103.00	2	102.00	102.00	1	2,437	0.04%
2021/11/24	0	0.00	2	103.75	105.00	-2	2,348	-0.09%
2021/11/23	3	100.67	1.1	101.86	100.50	1.9	2,277	0.08%
2021/11/19	1	98.90	0	0.00	97.50	1	2,199	0.05%
2021/11/18	0.1	99.00	2	98.65	98.40	-1.9	2,193	-0.09%
2021/11/09	2	97.40	0	0.00	96.60	2	2,135	0.09%
2021/11/08	0	0.00	1	97.40	97.30	-1	2,118	-0.05%
2021/11/05	2	99.40	0	0.00	98.10	2	2,122	0.09%
2021/11/02	1	96.20	0	0.00	96.00	1	2,119	0.05%
2021/11/01	0	0.00	4	95.50	96.00	-4	2,160	-0.19%
2021/10/29	4	96.28	0	0.00	95.50	4	2,161	0.19%
2021/10/27	2	99.35	2	100.45	101.00	0	2,091	0.00%
2021/10/21	0	0.00	1	94.00	92.10	-1	2,081	-0.05%
2021/10/20	1	94.60	0	0.00	94.80	1	2,074	0.05%
2021/10/15	16	93.99	16	94.31	93.40	0	2,080	0.00%
2021/10/12	3	98.30	3	98.70	98.50	0	2,112	0.00%
2021/09/28	0	0.00	1	114.00	113.50	-1	2,202	-0.05%
2021/09/27	8	116.00	10	117.70	115.50	-2	2,230	-0.09%
2021/09/24	3	118.17	0	0.00	117.50	3	2,220	0.14%
2021/09/23	41	118.98	42	117.68	116.50	-1	2,253	-0.04%
2021/09/17	3	112.83	2	112.50	112.50	1	2,356	0.04%
2021/09/16	3	110.50	3	106.00	110.00	0	2,360	0.00%
2021/09/09	0	0.00	1	110.50	110.00	-1	2,510	-0.04%
2021/09/08	1	110.00	0	0.00	110.00	1	2,554	0.04%
2021/09/06	1	113.50	2	115.50	113.50	-1	2,788	-0.04%
2021/09/03	2	114.50	0	0.00	114.00	2	2,867	0.07%
2021/08/30	0	0.00	1	112.00	112.50	-1	3,026	-0.03%
2021/08/24	0	0.00	2	110.00	111.00	-2	3,046	-0.07%
2021/08/11	1	115.50	0	0.00	115.00	1	2,923	0.03%
2021/08/10	0	0.00	1	116.00	116.00	-1	2,927	-0.03%
2021/08/09	1	115.00	0	0.00	114.50	1	2,928	0.03%
2021/08/05	0	0.00	20	119.50	120.00	-20	2,928	-0.68%
2021/08/04	30	114.17	10	113.50	114.50	20	2,955	0.68%
2021/08/03	1	114.50	0	0.00	114.50	1	2,988	0.03%
2021/07/20	1	119.50	2	117.00	116.50	-1	2,935	-0.03%
2021/07/19	1	121.50	0	0.00	119.00	1	2,910	0.03%
2021/07/16	0	0.00	1	122.00	122.50	-1	2,939	-0.03%
2021/07/13	0	0.00	2	121.00	120.50	-2	2,970	-0.07%
2021/07/12	0	0.00	0.2	122.00	120.00	-0.2	2,962	-0.01%
2021/07/07	0	0.00	12	119.29	119.50	-12	3,072	-0.39%
2021/07/06	0	0.00	7	117.57	118.00	-7	3,114	-0.22%
2021/07/05	3	119.00	3	120.50	118.50	0	3,156	0.00%
2021/07/01	1	116.50	3	116.00	113.50	-2	3,035	-0.07%
2021/06/30	20	115.85	4	116.13	116.50	16	3,001	0.53%
2021/06/29	6	114.17	26	112.83	114.00	-20	2,896	-0.69%
2021/06/28	4	111.75	3	110.83	109.00	1	2,761	0.04%
2021/06/25	20	108.00	1	108.50	108.50	19	2,722	0.70%
2021/06/24	5	109.60	4	109.13	110.00	1	2,684	0.04%
2021/06/23	1	108.00	0	0.00	109.00	1	2,645	0.04%
2021/06/22	0	0.00	1	106.00	106.50	-1	2,599	-0.04%
2021/06/21	1.1	106.91	1	105.50	106.50	0.1	2,580	0.00%
2021/06/18	4	111.38	0	0.00	111.00	4	2,540	0.16%
2021/06/17	1	111.50	1	112.00	113.00	0	2,547	0.00%
2021/06/16	2.1	116.02	0	0.00	111.00	2.1	2,548	0.08%
2021/06/15	3	114.33	4	113.25	113.50	-1	2,460	-0.04%
2021/06/11	1	109.50	12	110.04	108.00	-11	2,358	-0.47%
2021/06/10	13	108.31	1	108.00	108.00	12	2,273	0.53%
2021/05/26	0	0.00	11	95.81	95.80	-11	2,101	-0.52%
2021/05/25	10	95.80	0	0.00	95.90	10	2,147	0.47%
2021/05/21	11	96.78	0	0.00	97.00	11	2,261	0.49%
2021/05/11	1	96.50	0	0.00	98.60	1	2,482	0.04%
2021/05/03	0	0.00	1	117.00	111.50	-1	2,614	-0.04%
2021/04/27	0	0.00	1	117.50	117.00	-1	2,836	-0.04%
2021/04/22	0	0.00	1	122.00	120.50	-1	2,924	-0.03%
2021/04/20	2	126.00	1	126.00	125.50	1	2,864	0.03%
2021/04/16	0	0.00	3	124.50	124.00	-3	2,826	-0.11%
2021/04/15	4	122.75	1	122.50	123.00	3	2,824	0.11%
2021/04/14	8	124.38	12	124.63	125.00	-4	2,821	-0.14%
2021/04/13	1	122.00	1	124.00	122.00	0	2,779	0.00%
2021/04/12	6	123.25	3	123.17	123.00	3	2,864	0.10%
2021/04/09	3	122.67	0	0.00	122.50	3	2,782	0.11%
2021/04/08	0	0.00	1	119.50	119.00	-1	2,718	-0.04%
2021/03/30	1	118.00	15	118.00	117.00	-14	2,734	-0.51%
2021/03/19	1	117.00	2	117.25	118.50	-1	2,918	-0.03%
2021/03/18	3	116.33	0	0.00	116.00	3	2,879	0.10%
2021/03/05	0	0.00	1	111.50	111.50	-1	2,880	-0.03%
2021/03/04	1	112.50	1	113.00	111.00	0	2,908	0.00%
2021/03/03	1	112.00	0	0.00	112.00	1	2,935	0.03%
2021/02/22	23	127.48	21	128.36	128.00	2	2,819	0.07%
2021/02/17	1	120.50	1	122.50	118.50	0	2,917	0.00%
2021/02/05	0	0.00	1	119.00	118.00	-1	2,876	-0.03%
2021/02/04	0	0.00	2	115.75	115.00	-2	2,771	-0.07%
2021/02/03	1	113.00	0	0.00	113.50	1	2,747	0.04%
2021/02/02	2	110.75	2	110.50	110.50	0	2,733	0.00%
2021/01/26	1	113.00	0	0.00	112.00	1	2,791	0.04%
2021/01/25	2	113.75	1	113.00	115.00	1	2,765	0.04%
2021/01/22	2	114.00	3	110.17	113.50	-1	2,676	-0.04%
2021/01/19	1	116.50	1	116.50	115.00	0	2,481	0.00%
2021/01/14	1	124.50	0	0.00	124.50	1	2,434	0.04%
2021/01/07	0	0.00	1	130.00	129.50	-1	2,463	-0.04%
2021/01/06	1	128.50	0	0.00	129.00	1	2,422	0.04%
2021/01/05	0	0.00	3	128.50	136.00	-3	2,357	-0.13%
2020/12/28	0	0.00	1	126.00	126.00	-1	2,522	-0.04%
2020/12/25	3	126.67	0	0.00	124.00	3	2,530	0.12%
2020/12/23	3	121.67	6	124.67	122.00	-3	2,487	-0.12%
2020/12/22	4	119.25	2	117.50	117.50	2	2,448	0.08%
2020/12/17	4	121.75	3	122.83	125.00	1	2,391	0.04%
2020/12/01	0	0.00	1	117.00	117.00	-1	2,357	-0.04%
2020/11/25	0	0.00	1	116.00	113.50	-1	2,270	-0.04%
2020/11/23	0	0.00	1	112.50	113.00	-1	2,256	-0.04%
2020/11/20	1	112.00	0	0.00	112.00	1	2,247	0.04%
2020/11/18	1	114.00	0	0.00	116.00	1	2,252	0.04%
2020/11/17	0	0.00	1	115.00	113.00	-1	2,211	-0.05%
2020/11/16	1	113.00	0	0.00	111.50	1	2,127	0.05%
2020/11/12	1	108.00	0	0.00	107.00	1	2,049	0.05%
2020/11/10	0	0.00	2	109.00	107.00	-2	2,042	-0.10%
2020/11/09	2	108.50	0	0.00	108.50	2	2,065	0.10%
2020/11/04	0	0.00	1	105.00	105.00	-1	2,077	-0.05%
2020/11/02	1	98.90	1	99.30	98.80	0	2,076	0.00%
2020/10/30	2	96.45	1	95.80	95.00	1	2,048	0.05%
2020/10/29	1	96.30	1	95.70	97.60	0	2,037	0.00%
2020/10/26	0	0.00	15	100.00	101.00	-15	2,019	-0.74%
2020/10/14	1	101.50	1	102.00	100.50	0	2,173	0.00%
2020/10/07	1	104.50	0	0.00	101.00	1	2,076	0.05%
2020/10/06	15	112.00	0	0.00	112.00	15	1,909	0.79%
2020/10/05	0	0.00	4	111.00	111.50	-4	1,930	-0.21%
2020/09/17	0	0.00	1	124.50	125.00	-1	2,156	-0.05%
2020/09/16	0	0.00	1	122.50	122.50	-1	2,159	-0.05%
2020/09/15	1	123.50	0	0.00	123.00	1	2,159	0.05%
2020/09/14	14	124.86	10	123.50	123.50	4	2,159	0.19%
2020/08/07	10	133.50	0	0.00	132.50	10	2,822	0.35%
2020/08/06	17	135.50	12	137.50	137.50	5	2,815	0.18%
2020/08/05	25	138.50	45	138.50	139.00	-20	2,818	-0.71%
2020/08/03	0	0.00	30	137.50	137.50	-30	3,025	-0.99%
2020/07/31	1	134.00	1	136.00	136.00	0	3,069	0.00%
2020/07/30	20	135.50	0	0.00	135.00	20	3,130	0.64%
2020/07/29	21	135.48	20	137.00	136.50	1	3,181	0.03%
2020/07/28	0	0.00	1	143.00	136.50	-1	3,179	-0.03%
2020/07/24	22	139.45	51	139.51	137.50	-29	3,185	-0.91%
2020/07/21	1	140.00	1	137.50	137.50	0	3,051	0.00%
2020/07/20	30	136.77	1	137.50	137.50	29	3,033	0.96%
2020/07/16	1	136.00	0	0.00	134.00	1	3,055	0.03%
2020/07/10	1	138.00	0	0.00	137.50	1	3,137	0.03%
2020/07/09	1	138.50	3	142.00	143.50	-2	3,137	-0.06%
2020/07/08	4	139.88	2	139.50	140.00	2	3,103	0.06%
2020/07/07	24	143.17	2	147.00	142.50	22	3,047	0.72%
2020/07/06	3	144.00	2	145.00	145.00	1	3,051	0.03%
2020/07/03	2	144.50	0	0.00	144.50	2	3,023	0.07%
2020/07/02	12	144.00	0	0.00	147.50	12	3,058	0.39%
2020/06/29	1	143.50	0	0.00	143.00	1	3,150	0.03%
2020/06/19	2	146.50	0	0.00	147.00	2	3,424	0.06%
2020/06/17	14	151.43	15	153.57	146.00	-1	3,470	-0.03%
2020/06/16	10	150.00	10	149.50	150.00	0	3,455	0.00%
2020/06/15	0	0.00	12	142.88	144.50	-12	3,442	-0.35%
2020/06/12	0	0.00	25	140.40	141.00	-25	3,408	-0.73%
2020/06/11	0	0.00	2	141.50	141.00	-2	3,410	-0.06%
2020/06/10	3	140.00	0	0.00	142.50	3	3,415	0.09%
2020/06/09	12	139.50	0	0.00	140.00	12	3,461	0.35%
2020/06/05	2	140.75	0	0.00	141.00	2	3,462	0.06%
2020/06/04	0	0.00	2	139.75	142.50	-2	3,504	-0.06%
2020/06/02	13	138.00	10	134.50	135.00	3	3,530	0.08%
2020/06/01	7	138.00	0	0.00	139.00	7	3,596	0.19%
2020/05/29	3	143.83	1	141.50	138.00	2	3,613	0.06%
2020/05/28	1	140.00	2	138.00	140.50	-1	3,610	-0.03%
2020/05/26	2	138.25	2	137.00	134.50	0	3,581	0.00%
2020/05/25	2	136.50	0	0.00	138.00	2	3,552	0.06%
2020/05/22	0	0.00	5	140.50	134.00	-5	3,532	-0.14%
2020/05/21	1	133.00	24	135.81	136.50	-23	3,527	-0.65%
2020/05/20	16	131.00	0	0.00	128.50	16	3,482	0.46%
2020/05/18	12	130.46	0	0.00	130.50	12	3,338	0.36%
2020/05/14	6	145.42	0	0.00	145.00	6	3,173	0.19%
2020/05/13	1	148.50	6	151.33	153.00	-5	3,142	-0.16%
2020/05/12	5	145.00	0	0.00	147.50	5	3,122	0.16%
2020/05/11	1	155.00	0	0.00	152.00	1	3,130	0.03%
2020/05/08	2	151.75	6	155.50	152.50	-4	3,083	-0.13%
2020/05/07	0	0.00	3	146.50	147.00	-3	2,914	-0.10%
2020/05/06	0	0.00	4	144.50	142.50	-4	2,860	-0.14%
2020/05/05	1	140.50	0	0.00	140.50	1	2,798	0.04%
2020/04/30	0	0.00	11	133.00	136.00	-11	2,721	-0.40%
2020/04/28	10	125.00	0	0.00	124.50	10	2,662	0.38%
2020/04/24	4	125.75	0	0.00	125.00	4	2,695	0.15%
2020/04/23	6	126.33	2	126.00	126.50	4	2,724	0.15%
2020/04/22	2	124.00	0	0.00	124.50	2	2,737	0.07%
2020/04/16	0	0.00	10	130.50	132.00	-10	2,739	-0.37%
2020/04/15	0	0.00	1	128.00	128.50	-1	2,742	-0.04%
2020/04/14	10	125.50	5	125.50	125.00	5	2,781	0.18%
2020/04/08	11	119.86	10	122.50	121.50	1	2,772	0.04%
2020/04/07	0	0.00	11	121.73	118.50	-11	2,740	-0.40%
2020/04/06	18	122.94	1	120.50	120.50	17	2,681	0.63%
2020/04/01	1	123.00	6	125.00	123.00	-5	2,632	-0.19%
2020/03/31	5	118.50	0	0.00	122.00	5	2,578	0.19%
2020/03/30	0	0.00	19	117.63	117.50	-19	2,554	-0.74%
2020/03/27	29	117.03	10	118.50	115.00	19	2,514	0.76%
2020/03/24	0	0.00	1	110.00	108.00	-1	2,310	-0.04%
2020/03/20	2	104.75	6	103.67	105.00	-4	2,327	-0.17%
2020/03/19	6	99.68	1	100.50	95.90	5	2,294	0.22%
2020/03/18	2	109.00	6	109.67	106.50	-4	2,266	-0.18%
2020/03/17	3	104.33	1	106.50	105.50	2	2,271	0.09%
2020/03/16	2	106.00	2	110.00	109.50	0	2,273	0.00%
2020/03/13	2	108.00	0	0.00	110.00	2	2,262	0.09%
2020/03/12	0	0.00	10	123.00	120.00	-10	2,230	-0.45%
2020/03/10	10	129.50	0	0.00	131.00	10	2,249	0.44%
2020/03/03	0	0.00	10	137.00	135.00	-10	2,090	-0.48%
2020/02/27	10	139.00	0	0.00	133.00	10	2,102	0.48%
2020/02/24	0	0.00	2	142.50	138.00	-2	2,086	-0.10%
2020/02/21	1	138.00	12	137.63	139.50	-11	2,052	-0.54%
2020/02/20	0	0.00	1	136.50	136.00	-1	2,082	-0.05%
2020/02/18	1	133.50	1	133.50	133.50	0	2,172	0.00%
2020/02/13	0	0.00	11	137.41	136.50	-11	2,242	-0.49%
2020/02/12	1	136.50	3	136.50	137.50	-2	2,276	-0.09%
2020/02/11	0	131.50	0	0.00	131.00	0	2,291	0.00%
2020/02/10	1	128.50	1	125.50	128.50	0	2,415	0.00%
2020/02/07	4	128.63	0	0.00	128.00	4	2,512	0.16%
2020/01/20	1	134.00	1	135.00	133.00	0	2,733	0.00%
2020/01/17	2	132.25	0	0.00	133.00	2	2,772	0.07%
2020/01/16	1	132.50	0	0.00	134.50	1	2,801	0.04%
2020/01/15	8	133.94	0	0.00	134.00	8	2,880	0.28%
2020/01/14	8	135.50	0	0.00	136.00	8	2,938	0.27%
2020/01/10	1	131.50	0	0.00	135.00	1	3,224	0.03%
2020/01/09	1	138.50	0	0.00	136.00	1	3,587	0.03%
2020/01/08	1	137.50	0	0.00	134.00	1	3,742	0.03%
2020/01/07	0	0.00	2	141.50	141.00	-2	3,697	-0.05%
2020/01/06	1	144.50	0	0.00	140.50	1	3,727	0.03%
2020/01/03	0	0.00	10	144.75	143.50	-10	3,743	-0.27%
2020/01/02	12	145.21	0	0.00	145.50	12	3,727	0.32%
2019/12/31	0	0.00	1	148.00	148.00	-1	3,749	-0.03%
2019/12/30	0	0.00	1	146.00	146.50	-1	3,791	-0.03%
2019/12/26	1	144.50	1	145.00	145.00	0	3,837	0.00%
2019/12/25	1	143.00	0	0.00	143.50	1	3,890	0.03%
2019/12/23	1	143.50	0	0.00	143.00	1	3,996	0.03%
2019/12/20	2	143.00	5	142.00	143.00	-3	4,004	-0.07%
2019/12/19	0	0.00	2	146.00	145.50	-2	4,004	-0.05%
2019/12/18	5	145.50	0	0.00	145.50	5	3,994	0.13%
2019/12/16	2	140.00	2	140.50	140.00	0	3,993	0.00%
2019/12/13	6	141.75	0	0.00	139.00	6	4,053	0.15%
2019/12/12	1	141.50	3	142.00	142.00	-2	4,082	-0.05%
2019/12/09	1	139.00	0	0.00	140.00	1	4,345	0.02%
2019/12/05	0	0.00	1	137.00	137.00	-1	4,297	-0.02%
2019/12/04	1	135.50	0	0.00	135.00	1	4,305	0.02%
2019/12/03	1	135.50	0	0.00	138.00	1	4,355	0.02%
2019/12/02	1	135.00	2	133.75	136.50	-1	4,322	-0.02%
2019/11/28	1	133.00	1	135.00	135.00	0	4,303	0.00%
2019/11/27	3	136.67	3	134.83	134.50	0	4,338	0.00%
2019/11/26	4	134.88	5	135.00	135.00	-1	4,333	-0.02%
2019/11/21	1	129.50	0	0.00	130.50	1	4,376	0.02%
2019/11/20	2	130.50	2	128.00	127.50	0	4,396	0.00%
2019/11/19	1	133.50	0	0.00	130.50	1	4,430	0.02%
2019/11/18	2	131.25	3	132.17	132.50	-1	4,455	-0.02%
2019/11/15	0	0.00	1	125.00	126.50	-1	4,424	-0.02%
2019/11/14	1	124.50	0	0.00	124.50	1	4,481	0.02%
2019/11/12	1	126.00	1	124.50	124.50	0	4,502	0.00%
2019/11/08	2	125.50	2	125.00	123.00	0	4,514	0.00%
2019/11/07	0	0.00	3	127.00	128.00	-3	4,544	-0.07%
2019/11/04	1	135.50	0	0.00	137.00	1	4,569	0.02%
2019/11/01	0	0.00	2	135.00	135.00	-2	4,563	-0.04%
2019/10/31	1	133.50	0	0.00	134.00	1	4,582	0.02%
2019/10/29	1	131.00	0	0.00	130.00	1	4,538	0.02%
2019/10/25	0	0.00	1	130.50	130.00	-1	4,477	-0.02%
2019/10/24	0	0.00	2	131.00	132.00	-2	4,471	-0.04%
2019/10/23	1	130.50	0	0.00	129.50	1	4,585	0.02%
2019/10/21	3	126.17	27	125.87	126.50	-24	4,491	-0.53%
2019/10/18	7	124.71	38	126.58	127.00	-31	4,500	-0.69%
2019/10/17	61	117.07	13	117.73	119.50	48	4,312	1.11%
2019/10/16	11	129.36	1	137.00	126.00	10	3,982	0.25%
2019/10/14	0	0.00	2	139.75	140.00	-2	3,805	-0.05%
2019/10/09	1	135.50	0	0.00	135.00	1	3,791	0.03%
2019/10/08	1	139.50	2	139.75	139.00	-1	3,753	-0.03%
2019/10/07	2	135.75	2	136.50	139.50	0	3,762	0.00%
2019/10/04	2	137.25	321	137.89	138.00	-319	3,759	-8.49%	大賣/鉅額交易
2019/10/03	331	141.95	0	0.00	141.00	331	3,727	8.88%	大買/鉅額交易
2019/10/02	0	0.00	1	144.00	145.00	-1	3,745	-0.03%
2019/10/01	1	142.00	0	0.00	144.50	1	3,765	0.03%
2019/09/27	3	144.17	2	142.25	142.00	1	3,731	0.03%
2019/09/26	1	146.50	1	149.00	145.00	0	3,706	0.00%
2019/09/25	0	0.00	2	144.00	144.00	-2	3,662	-0.05%
2019/09/24	6	147.50	5	147.20	146.00	1	3,727	0.03%
2019/09/18	1	146.00	1	146.50	145.00	0	3,685	0.00%
2019/09/17	2	149.50	1	152.50	148.00	1	3,629	0.03%
2019/09/16	10	149.30	10	149.85	150.00	0	3,613	0.00%
2019/09/12	2	145.50	3	146.00	152.00	-1	3,588	-0.03%
2019/09/09	13	132.96	22	134.25	135.00	-9	3,393	-0.27%
2019/09/06	1	138.00	1	137.00	138.50	0	3,384	0.00%
2019/09/05	9	133.00	13	136.19	137.00	-4	3,413	-0.12%
2019/09/03	11	130.00	11	130.50	130.50	0	3,374	0.00%
2019/09/02	1	130.50	0	0.00	131.50	1	3,377	0.03%
2019/08/30	11	130.00	1	129.50	129.00	10	3,363	0.30%
2019/08/29	0	0.00	12	131.00	131.00	-12	3,333	-0.36%
2019/08/28	5	127.80	3	128.83	127.00	2	3,319	0.06%
2019/08/27	11	129.50	0	0.00	129.00	11	3,295	0.33%
2019/08/26	1	127.50	1	129.00	130.00	0	3,265	0.00%
2019/08/23	2	134.00	0	0.00	135.00	2	3,264	0.06%
2019/08/22	3	138.67	2	138.75	139.50	1	3,254	0.03%
2019/08/21	0	0.00	2	139.00	139.50	-2	3,228	-0.06%
2019/08/20	1	136.00	3	136.67	136.00	-2	3,193	-0.06%
2019/08/19	4	134.25	1	134.50	135.00	3	3,169	0.09%
2019/08/16	0	0.00	1	135.50	136.50	-1	3,145	-0.03%
2019/08/15	1	138.00	0	0.00	133.50	1	3,193	0.03%
2019/08/12	1	140.00	2	140.75	139.00	-1	3,342	-0.03%
2019/08/08	1	136.50	4	133.25	137.00	-3	3,305	-0.09%
2019/08/07	2	127.50	2	127.50	126.00	0	3,254	0.00%
2019/08/06	2	120.00	2	121.75	123.00	0	3,217	0.00%
2019/08/05	0	0.00	1	124.00	122.00	-1	3,191	-0.03%
2019/08/02	2	120.75	0	0.00	120.00	2	3,215	0.06%
2019/08/01	1	127.00	1	125.50	127.00	0	3,213	0.00%
2019/07/31	3	127.67	12	129.63	128.50	-9	3,253	-0.28%
2019/07/30	0	0.00	17	125.03	125.00	-17	3,307	-0.51%
2019/07/29	2	128.00	3	128.33	127.00	-1	3,376	-0.03%
2019/07/26	5	127.80	1	129.00	129.00	4	3,441	0.12%
2019/07/25	7	125.64	5	126.50	127.00	2	3,396	0.06%
2019/07/24	14	118.50	1	118.00	120.50	13	3,246	0.40%
2019/07/23	1	120.50	9	120.50	120.00	-8	3,241	-0.25%
2019/07/22	25	118.10	14	117.93	120.50	11	3,240	0.34%
2019/07/19	2	115.00	2	115.50	116.00	0	3,169	0.00%
2019/07/18	24	115.27	19	114.29	117.00	5	3,157	0.16%
2019/07/17	1	118.00	0	0.00	119.00	1	3,090	0.03%
2019/07/10	0	0.00	26	119.15	120.50	-26	3,278	-0.79%
2019/07/09	27	119.37	0	0.00	120.50	27	3,271	0.83%
2019/07/08	1	121.50	0	0.00	118.50	1	3,270	0.03%
2019/07/05	1	125.50	1	123.50	124.00	0	3,218	0.00%
2019/07/04	2	127.25	1	128.50	129.00	1	3,204	0.03%
2019/07/02	1	131.00	0	0.00	130.00	1	3,212	0.03%
2019/07/01	0	0.00	1	130.50	131.50	-1	3,208	-0.03%
2019/06/28	1	123.50	1	122.50	124.50	0	3,166	0.00%
2019/06/27	5	124.30	5	124.90	122.00	0	3,197	0.00%
2019/06/20	0	0.00	1	124.00	123.50	-1	3,333	-0.03%
2019/06/19	1	122.00	1	124.00	124.50	0	3,371	0.00%
2019/06/18	2	119.00	0	0.00	118.00	2	3,477	0.06%
2019/06/13	0	0.00	36	121.82	120.50	-36	3,524	-1.02%
2019/06/12	18	120.47	0	0.00	120.00	18	3,529	0.51%
2019/06/11	10	120.25	3	118.33	119.00	7	3,574	0.20%
2019/06/10	2	116.00	2	116.50	117.00	0	3,593	0.00%
2019/06/06	1	111.50	0	0.00	112.50	1	3,595	0.03%
2019/06/05	0	0.00	1	114.50	115.50	-1	3,597	-0.03%
2019/06/04	0	0.00	1	114.00	113.00	-1	3,616	-0.03%
2019/06/03	1	113.50	2	114.00	114.00	-1	3,673	-0.03%
2019/05/31	10	111.35	1	112.50	113.00	9	3,687	0.24%
2019/05/30	2	109.00	0	0.00	110.50	2	3,699	0.05%
2019/05/29	3	111.33	15	111.63	108.50	-12	3,673	-0.33%
2019/05/28	13	113.50	0	0.00	115.00	13	3,696	0.35%
2019/05/27	0	0.00	35	109.50	114.00	-35	3,691	-0.95%
2019/05/24	1	117.00	0	0.00	112.50	1	3,685	0.03%
2019/05/23	1	111.50	1	112.00	115.00	0	3,726	0.00%
2019/05/22	15	120.10	4	120.63	117.50	11	3,745	0.29%
2019/05/21	27	115.44	5	113.00	118.00	22	3,733	0.59%
2019/05/20	2	109.75	1	109.50	112.50	1	3,682	0.03%
2019/05/17	1	114.50	0	0.00	112.50	1	3,613	0.03%
2019/05/16	2	123.75	2	122.00	122.00	0	3,558	0.00%
2019/05/15	51	124.45	52	124.95	125.50	-1	3,540	-0.03%
2019/05/14	1	114.50	0	0.00	114.50	1	3,507	0.03%
2019/05/13	1	119.50	1	119.50	117.50	0	3,488	0.00%
2019/05/09	0	0.00	1	118.00	119.00	-1	3,469	-0.03%
2019/05/08	2	122.50	15	122.97	123.00	-13	3,438	-0.38%
2019/05/07	16	122.03	3	123.67	126.00	13	3,378	0.38%
2019/05/06	4	117.88	16	118.00	117.50	-12	3,293	-0.36%
2019/05/03	14	116.46	6	116.50	118.00	8	3,229	0.25%
2019/05/02	1	111.00	1	113.00	113.50	0	3,207	0.00%
2019/04/24	0	0.00	1	119.00	118.00	-1	3,463	-0.03%
2019/04/18	1	118.00	0	0.00	115.50	1	3,455	0.03%
2019/04/17	6	115.83	2	115.75	118.00	4	3,420	0.12%
2019/04/16	1	110.50	3	114.00	113.50	-2	3,327	-0.06%
2019/04/11	1	112.00	0	0.00	109.50	1	3,257	0.03%
2019/04/02	0	0.00	1	110.00	109.00	-1	3,260	-0.03%
2019/04/01	1	110.00	1	109.00	109.00	0	3,271	0.00%
2019/03/29	5	111.00	2	110.50	111.00	3	3,233	0.09%
2019/03/28	0	0.00	1	108.00	107.50	-1	3,169	-0.03%
2019/03/27	1	106.50	0	0.00	106.50	1	3,161	0.03%
2019/03/22	2	111.25	2	111.00	111.00	0	3,127	0.00%
2019/03/21	1	107.00	1	110.50	109.50	0	3,054	0.00%
2019/03/20	2	105.00	2	104.50	105.00	0	2,905	0.00%
2019/03/08	1	95.30	2	95.00	96.00	-1	3,015	-0.03%
2019/03/07	1	93.10	0	0.00	93.50	1	3,020	0.03%
2019/02/27	0	0.00	1	103.50	100.50	-1	3,064	-0.03%
2019/02/26	2	108.00	1	108.50	103.50	1	3,021	0.03%
2019/02/22	2	106.50	2	104.75	104.50	0	2,977	0.00%
2019/02/21	0	0.00	1	101.50	103.00	-1	2,912	-0.03%
2019/02/20	0	0.00	67	104.07	105.50	-67	2,864	-2.34%
2019/02/15	0	0.00	11	98.85	99.00	-11	2,769	-0.40%
2019/02/14	1	99.00	12	99.88	98.00	-11	2,739	-0.40%
2019/02/13	1	99.70	24	99.78	97.50	-23	2,710	-0.85%
2019/02/12	1	98.70	30	97.70	98.50	-29	2,671	-1.09%
2019/02/11	0	0.00	15	97.95	98.50	-15	2,662	-0.56%
2019/01/29	0	0.00	1	94.70	94.80	-1	2,646	-0.04%
2019/01/28	0	0.00	1	97.70	96.70	-1	2,656	-0.04%
2019/01/24	1	97.80	3	97.53	97.80	-2	2,816	-0.07%
2019/01/22	15	97.33	1	95.10	97.70	14	2,832	0.49%
2019/01/21	1	96.70	3	96.37	96.90	-2	2,769	-0.07%
2019/01/18	3	93.03	1	94.40	93.70	2	2,755	0.07%
2019/01/17	1	92.00	0	0.00	91.10	1	2,774	0.04%
2019/01/16	24	96.60	4	97.68	96.50	20	2,748	0.73%
2019/01/15	13	92.02	1	93.40	93.20	12	2,714	0.44%
2019/01/10	5	93.16	5	91.62	91.80	0	3,063	0.00%
2019/01/07	6	91.33	6	91.13	90.60	0	3,167	0.00%
2019/01/04	12	88.99	11	89.27	90.50	1	3,230	0.03%
2019/01/03	25	90.56	25	90.60	91.50	0	3,284	0.00%
2019/01/02	39	92.84	16	92.89	92.60	23	3,265	0.70%
2018/12/28	51	89.46	6	89.77	89.80	45	3,271	1.38%
2018/12/27	3	89.17	2	89.90	89.10	1	3,321	0.03%
2018/12/26	0	0.00	1	88.70	88.30	-1	3,404	-0.03%
2018/12/25	1	87.60	5	87.48	87.60	-4	3,422	-0.12%
2018/12/24	39	89.64	41	89.78	87.80	-2	3,432	-0.06%
2018/12/22	2	87.70	3	88.10	87.00	-1	3,409	-0.03%
2018/12/21	33	87.44	8	86.84	87.90	25	3,458	0.72%
2018/12/20	42	87.70	18	87.79	86.10	24	3,457	0.69%
2018/12/19	0	0.00	1	86.30	86.30	-1	3,453	-0.03%
2018/12/17	2	93.45	0	0.00	92.40	2	3,428	0.06%
2018/12/12	1	95.20	0	0.00	94.40	1	3,575	0.03%
2018/12/06	2	92.50	2	93.70	93.70	0	3,676	0.00%
2018/12/05	1	98.80	0	0.00	97.70	1	3,711	0.03%
2018/12/03	0	0.00	2	105.50	106.00	-2	3,734	-0.05%
2018/11/30	3	95.87	1	96.80	97.30	2	3,645	0.05%
2018/11/28	0	0.00	3	89.13	92.90	-3	3,511	-0.09%
2018/11/27	3	88.83	0	0.00	88.30	3	3,473	0.09%
2018/11/23	0	0.00	1	88.70	84.20	-1	3,469	-0.03%
2018/11/22	0	0.00	2	88.25	88.00	-2	3,466	-0.06%
2018/11/21	3	90.17	0	0.00	90.50	3	3,463	0.09%
2018/11/20	0	0.00	3	90.00	89.70	-3	3,505	-0.09%
2018/11/19	3	90.27	0	0.00	90.60	3	3,567	0.08%
2018/11/07	1	90.30	1	90.50	90.70	0	3,789	0.00%
2018/11/05	0	0.00	33	90.75	93.90	-33	3,923	-0.84%
2018/11/02	7	90.96	7	91.91	91.20	0	3,973	0.00%
2018/10/31	36	82.38	3	82.10	85.00	33	3,880	0.85%
2018/10/30	1	78.10	1	78.40	78.50	0	3,804	0.00%
2018/10/25	5	76.86	5	76.80	77.10	0	3,755	0.00%
2018/10/24	3	79.10	60	80.47	80.60	-57	3,702	-1.54%
2018/10/23	12	77.58	99	77.85	77.70	-87	3,653	-2.38%
2018/10/22	82	76.13	52	76.64	78.50	30	3,583	0.84%
2018/10/19	63	73.53	37	73.80	74.00	26	3,509	0.74%
2018/10/18	4	86.15	4	86.63	80.50	0	3,311	0.00%
2018/10/12	90	84.47	2	85.15	87.80	88	3,135	2.81%
2018/10/11	9	80.60	9	79.98	79.90	0	3,077	0.00%
2018/10/09	5	88.64	5	88.94	88.10	0	3,063	0.00%
2018/10/08	2	88.95	2	87.20	87.50	0	3,165	0.00%
2018/10/05	1	88.00	33	91.08	88.50	-32	3,258	-0.98%
2018/10/04	2	91.70	5	93.68	96.00	-3	3,211	-0.09%
2018/10/03	6	101.50	40	100.49	100.50	-34	3,180	-1.07%
2018/10/02	23	104.22	1	104.00	104.00	22	3,246	0.68%
2018/10/01	23	102.67	0	0.00	103.00	23	3,247	0.71%
2018/09/28	22	99.53	0	0.00	101.50	22	3,251	0.68%
2018/09/27	3	100.33	3	101.17	102.00	0	3,249	0.00%
2018/09/26	1	102.00	1	103.00	99.00	0	3,230	0.00%
2018/09/20	4	102.00	4	102.13	99.10	0	3,307	0.00%
2018/09/19	2	104.75	2	105.00	108.00	0	3,297	0.00%
2018/09/18	8	108.75	8	108.44	103.50	0	3,277	0.00%
2018/09/14	3	101.50	3	103.33	106.00	0	3,247	0.00%
2018/09/13	1	99.50	1	100.50	101.00	0	3,211	0.00%
2018/09/12	13	95.33	13	93.84	95.00	0	3,167	0.00%
2018/09/11	1	94.40	1	91.40	91.60	0	3,169	0.00%
2018/09/07	5	108.90	5	110.20	108.50	0	3,191	0.00%
2018/08/22	0	0.00	4	119.13	118.50	-4	3,627	-0.11%
2018/08/21	4	123.25	0	0.00	124.00	4	3,596	0.11%
2018/08/17	4	123.00	2	123.50	124.00	2	3,588	0.06%
2018/08/16	1	121.00	0	0.00	122.00	1	3,585	0.03%
2018/08/15	1	122.00	1	119.00	119.00	0	3,548	0.00%
2018/08/10	1	120.50	1	122.00	123.50	0	3,472	0.00%
2018/07/20	0	0.00	1	118.00	117.50	-1	3,600	-0.03%
2018/07/18	1	121.50	0	0.00	122.00	1	3,763	0.03%
2018/07/17	1	118.50	3	118.67	119.00	-2	3,816	-0.05%
2018/07/16	0	0.00	1	113.00	114.50	-1	3,784	-0.03%
2018/07/13	5	121.50	2	126.25	116.00	3	3,694	0.08%
2018/07/11	8	119.69	8	119.63	120.00	0	3,557	0.00%
2018/07/10	4	112.75	4	113.75	117.50	0	3,494	0.00%
2018/07/09	4	110.88	5	111.80	110.00	-1	3,401	-0.03%
2018/07/06	7	109.86	7	110.29	110.00	0	3,384	0.00%
2018/07/05	2	112.25	1	112.00	109.50	1	3,380	0.03%
2018/07/04	0	0.00	1	105.00	110.00	-1	3,344	-0.03%
2018/07/03	2	112.25	3	113.33	105.50	-1	3,344	-0.03%
2018/07/02	3	111.67	2	113.00	110.50	1	3,314	0.03%
2018/06/29	1	108.00	1	108.50	107.50	0	3,286	0.00%
2018/06/28	2	106.50	2	107.50	107.00	0	3,290	0.00%
2018/06/27	3	104.00	3	104.00	105.50	0	3,365	0.00%
2018/06/26	1	106.00	1	103.50	101.50	0	3,401	0.00%
2018/06/21	2	103.00	2	104.00	105.00	0	3,335	0.00%
2018/06/19	3	105.67	9	107.22	104.00	-6	3,251	-0.18%
2018/06/15	31	108.13	26	109.13	108.50	5	3,193	0.16%
2018/06/11	0	0.00	2	102.00	100.00	-2	2,980	-0.07%
2018/06/07	3	100.00	1	100.50	99.90	2	2,941	0.07%
2018/06/06	2	106.25	2	105.50	104.50	0	2,901	0.00%
2018/06/05	2	102.00	2	103.25	102.00	0	2,823	0.00%
2018/06/04	4	102.00	4	103.38	104.00	0	2,728	0.00%
2018/06/01	1	95.70	0	0.00	96.00	1	2,558	0.04%
2018/05/15	0	0.00	1	94.30	94.30	-1	2,421	-0.04%
2018/05/14	0	0.00	1	94.10	94.00	-1	2,407	-0.04%
2018/05/11	0	0.00	1	88.10	88.80	-1	2,343	-0.04%
2018/05/09	1	92.70	1	89.50	91.80	0	2,253	0.00%
2018/05/08	1	87.50	0	0.00	89.10	1	2,205	0.05%
2018/05/02	1	87.10	1	87.70	86.10	0	2,147	0.00%
2018/04/30	0	0.00	1	82.60	82.70	-1	2,098	-0.05%
2018/04/26	1	82.00	0	0.00	82.00	1	2,142	0.05%
2018/04/25	0	0.00	2	76.40	83.50	-2	2,148	-0.09%
2018/04/20	1	92.20	0	0.00	91.80	1	1,900	0.05%
2018/04/11	1	94.90	1	94.10	94.30	0	2,105	0.00%
2018/04/02	3	98.20	0	0.00	95.50	3	2,238	0.13%
2018/03/19	1	93.00	0	0.00	93.00	1	2,137	0.05%
2018/03/06	0	0.00	0.2	89.60	90.10	-0.2	2,320	-0.01%
2018/03/01	0	0.00	4	93.60	93.10	-4	2,506	-0.16%
2018/02/26	4	92.68	0	0.00	94.00	4	2,522	0.16%
2018/02/07	0	0.00	4	87.80	87.60	-4	2,714	-0.15%
2018/02/06	4	84.50	0	0.00	86.10	4	2,729	0.15%
2018/01/31	0	0.00	2	89.00	90.40	-2	2,798	-0.07%
2018/01/26	2	89.70	0	0.00	90.40	2	2,937	0.07%
2018/01/24	1	90.40	5	90.32	93.10	-4	2,984	-0.13%
2018/01/23	5	94.22	1	95.50	92.30	4	3,020	0.13%
2018/01/19	5	90.10	10	89.75	90.00	-5	3,074	-0.16%
2018/01/17	0	0.00	1	93.10	93.00	-1	3,137	-0.03%
2018/01/12	2	93.00	0	0.00	94.00	2	3,088	0.06%
2018/01/11	0	0.00	2	86.90	87.80	-2	3,018	-0.07%
2018/01/10	1	88.30	2	88.15	87.60	-1	3,010	-0.03%
2018/01/08	3	91.07	2	90.10	92.80	1	2,984	0.03%
2018/01/05	6	89.25	5	88.80	88.80	1	2,947	0.03%
2018/01/04	10	89.30	10	90.30	90.30	0	2,927	0.00%
2018/01/03	3	88.20	2	89.95	89.00	1	2,900	0.03%