德微 (3675)-群益金鼎券商分點個股進出

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

德微

(3675)

可現股當沖

股價
306.5
漲跌
▼3.0
漲幅
-0.97%
成交量
613張
產業
上櫃半導體類股
290人加入追蹤

立即追蹤
本地時間:13:30

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

德微 (3675)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/30	0	0.00	6	305.50	306.50	-6	693	-0.87%
2024/04/29	2	304.00	2	310.25	309.50	0	697	0.00%
2024/04/26	0.1	298.00	0.1	298.00	301.00	0	697	0.00%
2024/04/25	3	293.17	1	297.50	297.50	2	705	0.28%
2024/04/24	5	289.00	7	290.43	293.50	-2	706	-0.28%
2024/04/23	3	283.00	0.1	288.00	281.00	3	717	0.41%
2024/04/22	6.1	293.18	4	282.94	278.00	2	722	0.28%
2024/04/19	1.1	303.07	1	298.65	303.50	0.1	709	0.02%
2024/04/18	0	306.00	0	0.00	306.50	0	689	0.00%
2024/04/16	4	289.25	1.1	289.23	288.00	2.9	633	0.46%
2024/04/15	3	285.17	1	291.00	285.00	2	614	0.33%
2024/04/12	1	284.00	7	284.00	284.00	-6	604	-0.99%
2024/04/11	0.1	290.50	1	290.00	287.00	-0.9	611	-0.15%
2024/04/10	0	0.00	10	274.05	277.50	-10	600	-1.67%
2024/04/08	7	274.71	0	0.00	276.50	7	593	1.18%
2024/04/03	1.1	274.14	1	271.50	273.50	0.1	588	0.02%
2024/04/02	0	0.00	1	271.85	276.00	-1	591	-0.17%
2024/04/01	1.1	267.48	0	0.00	267.00	1.1	576	0.20%
2024/03/28	0	0.00	11	254.41	255.00	-11	558	-1.97%
2024/03/15	2	245.00	0	0.00	245.00	2	757	0.26%
2024/03/13	6	249.00	0	0.00	247.00	6	803	0.75%
2024/03/08	4	251.88	0.1	251.50	250.50	3.9	824	0.47%
2024/03/07	1	257.00	0	0.00	257.00	1	828	0.12%
2024/03/06	0	0.00	5	261.50	260.50	-5	832	-0.60%
2024/03/05	5	262.50	5.2	262.54	262.00	-0.2	849	-0.02%
2024/03/04	0.2	268.72	0	0.00	265.00	0.2	850	0.03%
2024/03/01	0	0.00	0	267.00	269.00	0	843	0.00%
2024/02/29	14	265.68	6	266.00	269.00	8	833	0.96%
2024/02/27	2	259.25	0.1	265.00	261.00	1.9	828	0.23%
2024/02/26	3.1	263.98	0	258.00	263.50	3.1	830	0.37%
2024/02/23	11	263.23	0.2	266.49	258.50	10.8	829	1.31%
2024/02/22	23.2	266.94	1	267.53	267.50	22.1	827	2.67%
2024/02/21	0	265.00	0.2	266.63	266.00	-0.2	838	-0.02%
2024/02/20	0.2	262.96	0	0.00	263.00	0.2	855	0.02%
2024/02/19	1	263.00	0.1	265.38	264.50	0.9	852	0.10%
2024/02/16	1.1	258.40	88.1	264.12	267.00	-87	844	-10.30%
2024/02/15	4.1	250.04	0	0.00	252.00	4.1	823	0.50%
2024/02/05	5	252.50	11	257.82	252.50	-6	822	-0.73%
2024/02/02	7	250.00	0	0.00	248.00	7	806	0.87%
2024/01/29	1	253.00	0	0.00	254.50	1	825	0.12%
2024/01/25	2	259.50	1	259.00	257.00	1	844	0.12%
2024/01/24	4.1	260.67	74.4	265.77	260.50	-70.3	847	-8.30%
2024/01/23	4	247.63	5	254.00	255.50	-1	840	-0.12%
2024/01/19	10.1	249.14	1	246.00	247.50	9.1	871	1.04%
2024/01/18	1	250.00	0	0.00	255.00	1	873	0.11%
2024/01/17	9	261.00	1	256.50	256.00	8	864	0.93%
2024/01/16	6	269.67	1.7	268.59	269.50	4.3	849	0.51%
2024/01/15	0	0.00	3	276.33	275.50	-3	842	-0.36%
2024/01/11	6	274.50	6	278.92	273.00	0	842	0.00%
2024/01/10	11	266.36	11	270.05	272.50	0	837	0.00%
2024/01/09	5	266.70	3	268.00	268.00	2	832	0.24%
2024/01/08	7	269.43	0	0.00	269.00	7	839	0.83%
2024/01/05	6	273.00	0	0.00	270.50	6	866	0.69%
2024/01/02	0	0.00	1	271.00	270.50	-1	859	-0.12%
2023/12/29	3	269.33	0	0.00	268.50	3	857	0.35%
2023/12/22	0	0.00	2	276.00	273.00	-2	861	-0.23%
2023/12/21	10	269.55	6	271.58	273.00	4	866	0.46%
2023/12/20	0	0.00	17	278.18	288.00	-17	832	-2.04%
2023/12/15	12	286.00	0	0.00	283.00	12	787	1.52%
2023/12/14	0	0.00	8	286.56	285.00	-8	772	-1.04%
2023/12/13	3	279.83	3	279.50	279.50	0	752	0.00%
2023/12/12	1	267.50	1	271.50	274.00	0	718	0.00%
2023/12/11	6	260.42	17	260.50	261.00	-11	685	-1.60%
2023/12/08	0	0.00	2	252.00	251.50	-2	655	-0.31%
2023/12/05	0	0.00	0.9	245.00	244.00	-0.9	640	-0.14%
2023/11/30	3	242.00	11	245.68	245.50	-8	610	-1.31%
2023/11/28	1	231.50	1	228.50	231.00	0	595	0.00%
2023/11/21	4	235.38	12.2	239.20	235.50	-8.2	609	-1.34%
2023/11/20	1	235.50	53.2	235.05	236.00	-52.2	609	-8.57%
2023/11/17	0	0.00	5	221.90	226.50	-5	665	-0.75%
2023/11/16	1	213.00	0.4	212.00	212.00	0.6	701	0.09%
2023/11/14	0	0.00	5	211.80	216.00	-5	733	-0.68%
2023/11/13	5	207.00	2.7	210.73	207.00	2.3	734	0.31%
2023/11/10	0	0.00	1	208.01	212.00	-1	744	-0.14%
2023/11/09	3	214.17	107	214.41	213.00	-104	740	-14.05%	大賣/鉅額交易
2023/11/08	7	218.57	0	0.00	217.00	7	735	0.95%
2023/11/06	4	212.38	186	210.28	211.50	-182	730	-24.93%	大賣/鉅額交易
2023/11/03	1	207.50	21	209.83	207.50	-20	717	-2.79%
2023/11/02	1	212.00	11	211.23	212.00	-10	709	-1.41%
2023/10/31	5	212.50	16	210.41	210.50	-11	704	-1.56%
2023/10/30	5	222.50	15	229.43	222.50	-10	692	-1.44%
2023/10/27	36	231.42	6	233.42	229.00	30	682	4.40%
2023/10/26	20	259.15	99	258.89	250.00	-79	669	-11.81%
2023/10/25	0	0.00	2	272.75	270.50	-2	672	-0.30%
2023/10/24	3	264.83	5	266.20	270.00	-2	675	-0.30%
2023/10/23	2	267.00	0	0.00	267.50	2	687	0.29%
2023/10/20	2	265.00	2	267.00	267.50	0	695	0.00%
2023/10/19	1	271.00	0	0.00	271.50	1	701	0.14%
2023/10/18	2	274.75	0	0.00	274.00	2	709	0.28%
2023/10/17	1	275.50	0	0.00	277.00	1	711	0.14%
2023/10/16	0	0.00	2	287.00	272.50	-2	711	-0.28%
2023/10/13	2	282.50	4	287.50	282.50	-2	710	-0.28%
2023/10/12	12	275.50	0	0.00	274.50	12	687	1.75%
2023/10/11	1	272.50	6	269.75	272.50	-5	674	-0.74%
2023/10/05	1	270.50	1	270.50	270.00	0	685	0.00%
2023/10/04	1	271.00	10	273.00	275.00	-9	689	-1.31%
2023/10/03	3	272.67	1	274.00	271.50	2	693	0.29%
2023/10/02	2	274.75	1	275.50	274.00	1	707	0.14%
2023/09/28	0	0.00	12	276.63	276.50	-12	750	-1.60%
2023/09/27	26	270.81	28.1	268.77	268.00	-2.1	788	-0.27%
2023/09/26	46.1	294.52	1	294.50	294.50	45.1	826	5.45%
2023/09/21	1	281.50	6	282.34	281.00	-5	841	-0.60%
2023/09/20	0	0.00	0.1	287.42	286.00	-0.1	848	-0.01%
2023/09/19	0	0.00	0.1	286.50	286.50	-0.1	856	-0.01%
2023/09/18	0.2	291.97	2	294.00	292.00	-1.8	874	-0.21%
2023/09/15	0	290.00	0	0.00	289.50	0	880	0.00%
2023/09/11	10	280.85	3	277.00	277.00	7	955	0.73%
2023/09/06	1	289.50	1	287.50	289.50	0	987	0.00%
2023/09/04	0	0.00	2	286.50	285.00	-2	999	-0.20%
2023/09/01	31	291.71	2	290.50	286.00	29	1,008	2.88%
2023/08/30	2	290.50	0.1	287.69	291.00	1.9	1,008	0.19%
2023/08/29	1.1	281.73	0	279.50	285.50	1.1	1,014	0.10%
2023/08/28	0	0.00	4.1	279.39	281.00	-4.1	1,019	-0.40%
2023/08/25	0.1	281.70	0.1	281.08	282.50	0	1,026	0.00%
2023/08/24	0.1	282.54	6	282.84	280.50	-5.9	1,030	-0.57%
2023/08/23	110	309.60	16	291.47	284.50	94	1,042	9.02%	大買/
2023/08/22	3	304.50	3	308.83	316.00	0	987	0.00%
2023/08/21	2	291.00	7	290.93	293.50	-5	948	-0.53%
2023/08/18	1	284.00	8	285.00	283.50	-7	973	-0.72%
2023/08/17	1	280.00	1	276.00	275.50	0	1,040	0.00%
2023/08/16	3	267.00	15	270.87	277.00	-12	1,054	-1.14%
2023/08/15	11	266.50	0	0.00	267.00	11	1,124	0.98%
2023/08/11	0	0.00	1	261.50	266.00	-1	1,192	-0.08%
2023/08/10	21	257.14	3	256.67	256.50	18	1,193	1.51%
2023/08/08	7	267.36	1	265.50	265.50	6	1,210	0.50%
2023/08/02	12	257.08	2	258.50	256.00	10	1,228	0.81%
2023/08/01	4	255.25	0	0.00	254.50	4	1,236	0.32%
2023/07/31	7	271.57	0	0.00	264.00	7	1,243	0.56%
2023/07/28	3	280.00	15	286.00	280.00	-12	1,245	-0.96%
2023/07/27	1	270.50	0	0.00	270.50	1	1,241	0.08%
2023/07/26	6	269.75	4	268.63	264.50	2	1,258	0.16%
2023/07/24	5	274.70	6	276.75	278.50	-1	1,299	-0.08%
2023/07/21	9	284.44	1	284.50	282.50	8	1,322	0.60%
2023/07/18	8	295.13	10	296.30	289.00	-2	1,454	-0.14%
2023/07/17	20	295.45	0	0.00	294.00	20	1,495	1.34%
2023/07/13	6	292.67	1	295.50	290.00	5	1,565	0.32%
2023/07/12	0	0.00	9	297.89	297.00	-9	1,570	-0.57%
2023/07/11	0	0.00	0	295.50	293.00	0	1,590	0.00%
2023/07/10	10	293.10	0	0.00	293.00	10	1,590	0.63%
2023/07/07	10	289.60	3.4	292.38	295.50	6.6	1,592	0.41%
2023/07/06	0.4	297.66	63.5	301.65	292.00	-63.1	1,584	-3.98%
2023/07/04	1.5	329.93	2	331.00	315.50	-0.5	1,547	-0.03%
2023/07/03	2	328.50	0	0.00	328.50	2	1,550	0.13%
2023/06/28	6	293.42	6	295.25	295.00	0	1,627	0.00%
2023/06/26	0	0.00	2	299.00	299.50	-2	1,665	-0.12%
2023/06/21	0	0.00	2	305.50	305.00	-2	1,690	-0.12%
2023/06/20	1	300.50	1	298.00	300.50	0	1,708	0.00%
2023/06/19	1	293.00	1	288.00	298.00	0	1,761	0.00%
2023/06/15	17	293.94	0	0.00	297.00	17	1,844	0.92%
2023/06/14	17	280.26	7	281.50	280.50	10	1,870	0.53%
2023/06/12	1	292.00	103	294.88	293.00	-102	1,967	-5.18%	大賣/鉅額交易
2023/06/09	0	0.00	1	301.00	301.50	-1	1,990	-0.05%
2023/06/08	0	0.00	140	308.53	298.00	-140	2,047	-6.84%	大賣/鉅額交易
2023/06/06	0	0.00	4	316.93	317.00	-4	2,144	-0.19%
2023/06/05	0	0.00	4	316.75	315.50	-4	2,250	-0.18%
2023/06/02	1	319.89	4	313.38	316.50	-3	2,298	-0.13%
2023/06/01	1	318.00	3	315.33	313.50	-2	2,397	-0.08%
2023/05/31	4	324.00	3	322.83	321.50	1	2,560	0.04%
2023/05/30	4	325.63	3	325.67	324.50	1	2,622	0.04%
2023/05/29	0	0.00	0.1	332.71	335.00	-0.1	2,663	0.00%
2023/05/26	4.1	332.95	8	333.56	329.00	-3.9	2,684	-0.15%
2023/05/25	3	341.17	22.1	343.45	340.00	-19.1	2,687	-0.71%
2023/05/24	1	343.00	4	341.88	348.00	-3	2,721	-0.11%
2023/05/23	7	347.07	10	342.55	346.50	-3	2,829	-0.11%
2023/05/22	13	335.62	12.1	335.07	340.50	0.9	2,830	0.03%
2023/05/19	22.1	318.77	0	0.00	318.50	22.1	2,786	0.79%
2023/05/18	20.1	319.50	28	321.63	313.50	-7.9	2,891	-0.27%
2023/05/17	4	315.63	6	308.17	318.00	-2	2,920	-0.07%
2023/05/16	23	310.67	5	308.10	311.50	18	2,975	0.60%
2023/05/15	20	299.93	0	0.00	298.50	20	2,955	0.68%
2023/05/12	4	301.13	0	0.00	304.00	4	3,009	0.13%
2023/05/11	39	297.77	1	296.50	296.50	38	3,027	1.26%
2023/05/10	1	301.50	2	302.50	302.50	-1	3,067	-0.03%
2023/05/09	82	296.86	0	0.00	299.50	82	3,083	2.66%
2023/05/08	1	297.00	1	297.50	295.50	0	3,100	0.00%
2023/05/05	0	0.00	25	298.50	297.00	-25	3,146	-0.79%
2023/05/04	2	298.00	0	0.00	306.00	2	3,255	0.06%
2023/05/03	1	309.50	1	304.50	303.00	0	3,335	0.00%
2023/05/02	14	303.04	0	0.00	309.00	14	3,363	0.42%
2023/04/28	4	304.13	7	308.93	300.50	-3	3,395	-0.09%
2023/04/27	102	303.17	4	298.00	306.00	98	3,408	2.87%	大買/
2023/04/26	2	296.50	3	294.00	303.00	-1	3,482	-0.03%
2023/04/25	3	297.33	8	301.63	302.00	-5	3,531	-0.14%
2023/04/24	2	306.25	4	297.00	311.00	-2	3,537	-0.06%
2023/04/21	11	300.14	22	297.48	296.00	-11	3,498	-0.31%
2023/04/20	165	317.89	45	312.32	308.00	120	3,475	3.45%	大買/鉅額交易
2023/04/19	29	314.76	3	314.33	313.50	26	3,424	0.76%
2023/04/18	63	309.38	5	305.80	305.50	58	3,380	1.72%
2023/04/17	22	303.34	3	304.33	302.50	19	3,348	0.57%
2023/04/14	2	290.00	0	0.00	290.00	2	3,323	0.06%
2023/04/13	3	292.33	1	288.50	288.00	2	3,311	0.06%
2023/04/12	3	301.67	2	301.25	299.50	1	3,287	0.03%
2023/04/11	1	302.00	2	302.75	302.00	-1	3,285	-0.03%
2023/04/07	2	304.00	5	304.80	303.00	-3	3,284	-0.09%
2023/04/06	3	308.83	2	310.00	307.00	1	3,278	0.03%
2023/03/31	4	310.38	5	312.50	317.00	-1	3,257	-0.03%
2023/03/30	0	0.00	3	310.50	305.00	-3	3,208	-0.09%
2023/03/29	5	298.20	6	297.08	298.00	-1	3,149	-0.03%
2023/03/28	2	297.75	5	299.50	296.50	-3	3,155	-0.10%
2023/03/27	2	305.00	2	301.00	305.00	0	3,135	0.00%
2023/03/24	11	304.77	25	308.00	304.00	-14	3,135	-0.45%
2023/03/23	10	310.25	29	308.55	310.00	-19	3,109	-0.61%
2023/03/22	36	310.14	5	307.20	308.00	31	3,077	1.01%
2023/03/21	6	300.50	24	306.92	298.00	-18	3,026	-0.59%
2023/03/20	23	300.30	0	0.00	300.00	23	2,972	0.77%
2023/03/16	5	295.70	30	295.65	290.00	-25	2,911	-0.86%
2023/03/15	3	291.50	3	296.83	290.00	0	2,864	0.00%
2023/03/14	5	283.10	2	282.25	276.50	3	2,840	0.11%
2023/03/13	9	294.78	10	288.40	282.50	-1	2,865	-0.03%
2023/03/10	3	300.50	18	298.36	302.00	-15	2,888	-0.52%
2023/03/09	7	311.29	3	308.33	316.50	4	2,925	0.14%
2023/03/08	19	313.55	4	311.13	312.50	15	2,869	0.52%
2023/03/07	7	295.64	6	294.42	299.00	1	2,788	0.04%
2023/03/06	19	303.00	19	302.68	294.50	0	2,782	0.00%
2023/03/03	13	288.62	27	288.54	290.00	-14	2,685	-0.52%
2023/03/02	20	265.43	10	271.85	272.50	10	2,531	0.40%
2023/03/01	4	263.62	4	265.13	261.00	0	2,469	0.00%
2023/02/24	2	258.00	2	257.00	256.50	0	2,429	0.00%
2023/02/23	99	255.12	5	255.50	253.00	94	2,411	3.90%
2023/02/22	8	250.88	2	253.50	252.00	6	2,458	0.24%
2023/02/21	16	265.91	14.2	271.05	262.00	1.8	2,411	0.07%
2023/02/20	16	264.72	9	264.78	263.00	7	2,317	0.30%
2023/02/17	3	272.17	3	272.17	271.00	0	2,290	0.00%
2023/02/16	19.2	275.12	27	273.02	279.00	-7.8	2,275	-0.34%
2023/02/15	7	270.29	6.1	266.98	277.00	0.9	2,192	0.04%
2023/02/14	4.1	252.27	6	251.50	252.00	-1.9	2,088	-0.09%
2023/02/13	2	242.75	2	245.75	242.50	0	2,019	0.00%
2023/02/10	1	254.50	1	247.00	248.50	0	2,029	0.00%
2023/02/08	6	247.25	6	248.50	245.50	0	2,000	0.00%
2023/02/07	8	241.38	3	238.50	248.00	5	1,980	0.25%
2023/02/06	6	241.92	6	238.92	242.50	0	1,981	0.00%
2023/02/03	5	243.50	6	243.25	244.00	-1	2,020	-0.05%
2023/02/02	60	244.43	15	241.77	244.00	45	2,016	2.23%
2023/02/01	10	222.00	8	226.13	227.00	2	1,912	0.10%
2023/01/31	30	208.17	20	208.30	206.50	10	1,837	0.54%
2023/01/30	5	200.50	2	207.00	210.50	3	1,829	0.16%
2023/01/17	20	191.95	25	193.60	191.50	-5	1,837	-0.27%
2023/01/16	6	193.67	6	193.17	195.50	0	1,836	0.00%
2023/01/13	40	182.59	7	186.34	188.50	33	1,769	1.86%
2023/01/12	6	180.59	2	178.75	178.50	4	1,716	0.23%
2023/01/11	46	175.14	17	175.09	174.50	29	1,704	1.70%
2023/01/10	16	176.03	2	173.75	174.00	14	1,743	0.80%
2023/01/09	4	171.88	4	170.50	171.50	0	1,777	0.00%
2023/01/06	3	166.50	3	167.33	168.50	0	1,814	0.00%
2023/01/05	4	167.63	5	167.60	166.00	-1	1,842	-0.05%
2023/01/04	2	166.00	2	167.00	165.00	0	1,858	0.00%
2023/01/03	3	164.00	3	162.33	166.00	0	1,882	0.00%
2022/12/28	5	161.00	4	162.75	160.00	1	2,044	0.05%
2022/12/27	6	166.25	3	166.33	167.00	3	2,115	0.14%
2022/12/23	2	169.50	0	0.00	168.00	2	2,180	0.09%
2022/12/22	2	163.50	2	162.50	163.50	0	2,183	0.00%
2022/12/21	5	162.10	5	163.80	160.50	0	2,228	0.00%
2022/12/20	0	0.00	2	171.00	164.00	-2	2,255	-0.09%
2022/12/16	0	0.00	9	172.06	173.50	-9	2,273	-0.40%
2022/12/15	1	182.50	0	0.00	180.00	1	2,263	0.04%
2022/12/14	1	180.50	2	179.50	182.50	-1	2,269	-0.04%
2022/12/13	2	178.50	2	180.75	178.50	0	2,298	0.00%
2022/12/12	1	183.50	1	181.50	181.50	0	2,340	0.00%
2022/12/09	3	180.83	4	180.75	179.00	-1	2,340	-0.04%
2022/12/08	3	181.67	4	181.50	180.50	-1	2,350	-0.04%
2022/12/07	14	187.50	10	188.30	183.00	4	2,370	0.17%
2022/12/06	13	186.88	7.1	188.67	185.00	5.9	2,375	0.25%
2022/12/05	6.1	191.52	6	192.26	193.00	0	2,369	0.00%
2022/12/02	14	197.83	6	197.42	197.00	8	2,338	0.34%
2022/12/01	0	195.00	8	195.19	196.50	-8	2,283	-0.35%
2022/11/30	0	0.00	1	178.50	179.00	-1	2,209	-0.05%
2022/11/29	7	176.86	1	179.00	176.50	6	2,219	0.27%
2022/11/28	1.1	179.07	57	177.08	179.50	-55.9	2,210	-2.53%
2022/11/25	2	173.50	2	178.00	173.50	0	2,206	0.00%
2022/11/24	1	176.00	10	176.30	178.00	-9	2,238	-0.40%
2022/11/23	1	175.00	1	176.00	175.00	0	2,256	0.00%
2022/11/22	1	176.50	1.2	178.56	176.50	-0.2	2,288	-0.01%
2022/11/21	0.2	184.00	1.1	184.40	181.50	-0.9	2,327	-0.04%
2022/11/18	7.1	193.27	6	192.58	185.50	1.1	2,393	0.05%
2022/11/16	14	187.54	14	183.57	187.50	0	2,399	0.00%
2022/11/15	1	183.00	3	182.17	184.00	-2	2,491	-0.08%
2022/11/14	5	181.50	0	0.00	182.50	5	2,585	0.19%
2022/11/11	9	181.06	8	183.25	180.00	1	2,596	0.04%
2022/11/10	3	175.00	2	176.00	176.00	1	2,597	0.04%
2022/11/08	1	171.50	1	175.00	171.50	0	2,730	0.00%
2022/11/07	1	174.50	1	176.00	172.50	0	2,777	0.00%
2022/11/04	0	0.00	1	171.50	173.50	-1	2,773	-0.04%
2022/11/03	1	175.50	0	0.00	175.50	1	2,765	0.04%
2022/11/02	2	172.75	2	174.25	172.50	0	2,753	0.00%
2022/11/01	3	173.33	4.2	173.67	172.50	-1.2	2,745	-0.04%
2022/10/31	3	166.50	3.1	167.02	166.50	-0.1	2,721	0.00%
2022/10/28	1	156.50	1.1	160.25	156.00	-0.1	2,738	-0.01%
2022/10/27	1.1	163.41	1	161.50	163.50	0.1	2,765	0.01%
2022/10/26	2	161.25	2	158.50	159.50	0	2,763	0.00%
2022/10/25	0	0.00	10.1	158.61	163.50	-10.1	2,746	-0.37%
2022/10/21	6	150.58	6	157.42	150.00	0	2,732	0.00%
2022/10/20	2	157.00	3	154.33	157.50	-1	2,718	-0.04%
2022/10/19	2	160.25	8	161.00	157.50	-6	2,728	-0.22%
2022/10/18	16	157.13	11	156.73	159.00	5	2,733	0.18%
2022/10/17	13	155.15	2.1	158.73	159.00	10.9	2,751	0.40%
2022/10/14	2.1	169.83	63	171.06	169.00	-60.9	2,802	-2.17%
2022/10/13	3	165.50	2	176.00	163.00	1	2,771	0.04%
2022/10/12	3	179.50	2	177.00	178.00	1	2,740	0.04%
2022/10/11	4	184.88	54	185.06	182.50	-50	2,712	-1.84%
2022/10/07	15.1	196.99	22.2	197.23	196.50	-7.1	2,689	-0.26%
2022/10/06	1.2	202.50	2.2	202.00	203.00	-0.9	2,658	-0.03%
2022/10/05	10.5	199.91	9.1	205.54	201.00	1.4	2,620	0.05%
2022/10/04	4.1	214.34	4	212.24	215.50	0.1	2,520	0.00%
2022/10/03	3	198.79	6.1	198.44	202.50	-3	2,443	-0.12%
2022/09/30	6.1	184.67	4	184.00	191.50	2.1	2,405	0.09%
2022/09/29	5	190.40	2	191.00	188.50	3	2,385	0.13%
2022/09/28	2	203.50	23	197.46	188.00	-21	2,369	-0.89%
2022/09/27	1	203.50	3	197.33	203.00	-2	2,335	-0.09%
2022/09/26	1	194.00	1	194.50	194.00	0	2,313	0.00%
2022/09/23	1	199.00	2.2	198.46	195.00	-1.2	2,375	-0.05%
2022/09/22	0.2	196.50	0.2	199.00	202.00	0	2,467	0.00%
2022/09/21	1	197.50	1.1	195.48	197.50	-0.1	2,555	0.00%
2022/09/20	25.1	198.10	3.5	197.09	197.00	21.6	2,596	0.83%
2022/09/19	7	196.43	9.3	194.23	196.00	-2.3	2,620	-0.09%
2022/09/16	2	189.00	2	188.00	189.00	0	2,601	0.00%
2022/09/15	3	188.00	3	190.83	188.00	0	2,611	0.00%
2022/09/14	17	190.82	14	189.82	191.00	3	2,612	0.11%
2022/09/13	1	199.50	1.9	198.91	199.00	-0.9	2,606	-0.04%
2022/09/12	15	194.27	5	195.30	193.00	10	2,598	0.38%
2022/09/07	0	0.00	40.1	201.41	196.00	-40.1	2,646	-1.51%
2022/09/06	10	222.30	1	219.00	218.00	9	2,652	0.34%
2022/09/05	3	229.67	0	0.00	225.00	3	2,647	0.11%
2022/09/02	20	240.00	0	0.00	236.50	20	2,637	0.76%
2022/09/01	14	235.79	3	237.00	239.00	11	2,624	0.42%
2022/08/31	22	238.91	17	241.24	240.50	5	2,590	0.19%
2022/08/30	17	234.56	18	234.83	235.00	-1	2,557	-0.04%
2022/08/29	22	228.77	4	227.38	226.00	18	2,543	0.71%
2022/08/26	42	240.62	13.1	240.23	239.50	28.9	2,534	1.14%
2022/08/25	7.1	239.30	7.1	239.84	234.00	0	2,522	0.00%
2022/08/24	3.1	226.74	3.2	227.36	225.00	-0.1	2,477	0.00%
2022/08/23	11.1	228.34	8	227.75	225.00	3.1	2,573	0.12%
2022/08/22	8.1	246.84	6	244.67	237.00	2.1	2,606	0.08%
2022/08/19	13	236.15	23	233.89	249.50	-10	2,506	-0.40%
2022/08/18	1	227.00	1	222.00	227.00	0	2,415	0.00%
2022/08/17	4	222.88	7	224.73	222.00	-3	2,390	-0.13%
2022/08/16	53	224.81	34.1	224.27	220.00	18.9	2,357	0.80%
2022/08/15	13.1	212.48	29	211.74	224.50	-15.9	2,272	-0.70%
2022/08/12	5	196.60	15	198.43	204.50	-10	2,251	-0.44%
2022/08/11	11	198.23	101	198.70	196.00	-90	2,189	-4.11%	大賣/
2022/08/10	1	198.50	1	200.00	196.50	0	2,192	0.00%
2022/08/09	4	199.88	4	200.88	199.50	0	2,218	0.00%
2022/08/08	6	200.17	6	196.92	199.00	0	2,254	0.00%
2022/08/05	5	197.00	5	195.60	197.50	0	2,249	0.00%
2022/08/04	8	185.50	19	189.16	194.00	-11	2,223	-0.49%
2022/08/03	7	192.50	1	202.00	189.50	6	2,180	0.28%
2022/08/02	5	209.40	5	207.30	210.50	0	2,169	0.00%
2022/08/01	15	215.37	2.1	217.19	217.50	12.9	2,176	0.59%
2022/07/29	10.1	219.70	28	219.25	218.00	-17.9	2,184	-0.82%
2022/07/28	18	212.75	9	217.01	210.00	9	2,185	0.41%
2022/07/27	0	214.00	0	0.00	214.00	0	2,188	0.00%
2022/07/26	13	209.08	9	211.06	207.00	4	2,224	0.18%
2022/07/25	3	211.17	2	215.25	219.50	1	2,234	0.04%
2022/07/22	24	221.69	18	224.50	216.50	6	2,290	0.26%
2022/07/21	118	229.07	1	231.40	229.50	117	2,291	5.11%	大買/鉅額交易
2022/07/20	3	218.99	40	216.50	219.00	-37	2,265	-1.63%
2022/07/19	0	202.50	0	216.00	206.00	0	2,284	0.00%
2022/07/18	0	0.00	31.1	200.65	201.00	-31.1	2,310	-1.35%
2022/07/15	0.2	190.24	27	195.48	201.00	-26.9	2,332	-1.15%
2022/07/14	0	186.00	27	182.54	184.00	-27	2,368	-1.14%
2022/07/13	0	0.00	28	182.79	175.00	-28	2,408	-1.16%
2022/07/07	10	189.50	41	186.30	188.00	-31	2,723	-1.14%
2022/07/06	0	0.00	5	193.80	176.50	-5	2,865	-0.17%
2022/07/05	10	195.10	0	0.00	196.00	10	2,938	0.34%
2022/07/04	2	198.50	2	206.75	193.00	0	3,108	0.00%
2022/07/01	10	222.75	115	223.46	214.00	-105	3,454	-3.04%	大賣/鉅額交易
2022/06/30	20	230.03	14	228.25	230.50	6	3,520	0.17%
2022/06/29	6	240.50	12	238.38	236.00	-6	3,485	-0.17%
2022/06/28	10	273.75	35	271.01	262.00	-25	3,514	-0.71%
2022/06/27	3	288.67	4	290.75	291.00	-1	3,547	-0.03%
2022/06/24	2	294.25	7	295.29	291.00	-5	3,544	-0.14%
2022/06/23	3	315.83	2	312.75	306.00	1	3,526	0.03%
2022/06/22	5	313.10	15	312.00	312.00	-10	3,537	-0.28%
2022/06/21	9	305.00	10	307.30	316.50	-1	3,529	-0.03%
2022/06/20	22	309.18	28	312.73	302.00	-6	3,562	-0.17%
2022/06/17	7	314.29	19	315.53	324.00	-12	3,552	-0.34%
2022/06/16	6	331.00	11	339.23	315.00	-5	3,545	-0.14%
2022/06/15	7	330.36	5	331.40	333.00	2	3,551	0.06%
2022/06/14	3	316.83	1	319.50	318.00	2	3,548	0.06%
2022/06/13	0	0.00	1	318.50	320.50	-1	3,547	-0.03%
2022/06/10	1	327.00	3	322.67	327.00	-2	3,550	-0.06%
2022/06/09	1	323.00	0	0.00	328.50	1	3,558	0.03%
2022/06/08	7	322.29	6	322.83	320.50	1	3,567	0.03%
2022/06/07	3	324.00	2	324.75	323.50	1	3,588	0.03%
2022/06/06	2	323.25	1	321.50	320.00	1	3,617	0.03%
2022/06/02	3	340.00	2	337.75	332.00	1	3,615	0.03%
2022/06/01	3	352.83	1	350.00	346.50	2	3,599	0.06%
2022/05/31	24	350.19	24	354.40	348.00	0	3,620	0.00%
2022/05/30	5	345.10	9	348.89	355.00	-4	3,537	-0.11%
2022/05/27	1	313.00	6	314.58	323.00	-5	3,474	-0.14%
2022/05/25	5	312.70	1	313.00	316.00	4	3,458	0.12%
2022/05/24	2	309.00	2	304.75	304.00	0	3,465	0.00%
2022/05/23	3	317.00	2	315.00	310.50	1	3,468	0.03%
2022/05/20	3	323.33	4	326.63	319.50	-1	3,476	-0.03%
2022/05/19	1	317.50	0	0.00	319.50	1	3,452	0.03%
2022/05/18	4	318.13	7	318.71	318.50	-3	3,467	-0.09%
2022/05/17	11	315.18	25	316.36	317.50	-14	3,501	-0.40%
2022/05/16	28	313.09	9	312.83	310.00	19	3,508	0.54%
2022/05/13	2	301.25	1	303.00	300.00	1	3,520	0.03%
2022/05/12	2	295.50	1	300.50	295.00	1	3,522	0.03%
2022/05/11	7	306.93	1	308.00	300.50	6	3,539	0.17%
2022/05/10	6	297.67	7	297.36	308.50	-1	3,567	-0.03%
2022/05/09	5	299.00	8	297.81	295.50	-3	3,574	-0.08%
2022/05/06	6	308.08	3	304.83	305.50	3	3,573	0.08%
2022/05/05	8	322.25	1	325.00	320.00	7	3,553	0.20%
2022/05/04	3	324.83	5	321.60	316.00	-2	3,537	-0.06%
2022/05/03	14	327.29	10	328.50	325.50	4	3,513	0.11%
2022/04/29	5	323.50	4	319.88	321.00	1	3,475	0.03%
2022/04/28	10	321.15	18	322.36	312.00	-8	3,438	-0.23%
2022/04/27	33	309.59	14	303.11	323.50	19	3,355	0.57%
2022/04/26	27	317.43	10	316.60	313.50	17	3,298	0.52%
2022/04/25	22	297.73	2	293.00	311.50	20	3,229	0.62%
2022/04/22	8	299.06	8.2	296.21	306.50	-0.2	3,209	0.00%
2022/04/21	5.2	303.74	1	304.50	307.00	4.2	3,192	0.13%
2022/04/20	3	302.00	3	299.67	299.50	0	3,174	0.00%
2022/04/19	6	300.25	6	301.42	295.00	0	3,145	0.00%
2022/04/18	6	295.35	12	295.71	296.00	-6	3,116	-0.19%
2022/04/15	5	306.80	3	308.17	309.00	2	3,075	0.07%
2022/04/14	35	324.89	25	323.28	319.00	10	3,048	0.33%
2022/04/13	33	323.68	35	323.29	324.00	-2	3,004	-0.07%
2022/04/12	24	302.85	9	296.56	315.00	15	2,880	0.52%
2022/04/11	16	306.03	10	305.40	301.50	6	2,781	0.22%
2022/04/08	18	333.53	28	338.57	324.00	-10	2,816	-0.36%
2022/04/07	59	347.56	117	351.33	333.00	-58	2,697	-2.15%	大賣/
2022/04/06	23	325.98	9.2	327.36	338.50	13.8	2,343	0.59%
2022/04/01	20	303.18	8	302.44	308.00	12	2,203	0.54%
2022/03/31	30	317.10	18.2	308.08	306.00	11.8	2,152	0.55%
2022/03/30	7	311.86	7	314.14	327.50	0	2,048	0.00%
2022/03/29	10.2	296.12	5	289.60	298.00	5.2	1,984	0.26%
2022/03/28	7	277.93	2	278.75	280.00	5	1,948	0.26%
2022/03/25	17	286.15	10	288.25	284.50	7	1,958	0.36%
2022/03/24	5	281.00	18	281.56	281.50	-13	1,967	-0.66%
2022/03/23	16	288.66	19	293.21	287.00	-3	2,045	-0.15%
2022/03/22	1	280.00	0	0.00	282.00	1	2,100	0.05%
2022/03/21	5	283.40	2	282.50	283.50	3	2,158	0.14%
2022/03/18	6	283.17	2	283.25	281.00	4	2,288	0.17%
2022/03/17	9	286.78	1	287.00	287.50	8	2,325	0.34%
2022/03/16	15	267.17	0	0.00	261.50	15	2,329	0.64%
2022/03/15	0	0.00	14	266.29	261.00	-14	2,364	-0.59%
2022/03/14	2	281.50	1	284.00	274.00	1	2,438	0.04%
2022/03/11	13	281.50	0	0.00	276.00	13	2,577	0.50%
2022/03/10	2	289.25	1	289.50	290.00	1	2,719	0.04%
2022/03/09	5	274.20	6	278.92	276.00	-1	2,771	-0.04%
2022/03/08	5	274.00	10	270.90	274.50	-5	2,793	-0.18%
2022/03/07	3	275.83	1	284.50	268.00	2	2,815	0.07%
2022/03/04	106	281.20	10	286.79	284.50	96	2,922	3.28%	大買/
2022/03/03	18	286.25	3	284.50	275.00	15	2,953	0.51%
2022/03/02	0	0.00	4	280.00	280.50	-4	2,940	-0.14%
2022/03/01	2	274.50	6.1	271.37	274.50	-4.1	2,923	-0.14%
2022/02/25	1	261.50	3	261.50	267.50	-2	2,934	-0.07%
2022/02/24	6	254.33	0	0.00	252.50	6	2,961	0.20%
2022/02/23	0	0.00	1	271.00	267.50	-1	3,067	-0.03%
2022/02/22	1	269.50	0	0.00	267.00	1	3,160	0.03%
2022/02/21	1	278.50	1	277.50	275.00	0	3,176	0.00%
2022/02/18	2.1	277.71	2.1	278.20	277.50	0.1	3,223	0.00%
2022/02/17	12	282.83	12	280.92	282.00	0	3,224	0.00%
2022/02/16	37	272.77	37	274.26	275.00	0	3,219	0.00%
2022/02/15	1	270.50	3	267.00	267.50	-2	3,202	-0.06%
2022/02/14	2	255.24	0	0.00	252.00	2	3,219	0.06%
2022/02/11	1	263.06	1	255.00	263.00	0	3,211	0.00%
2022/02/10	25	263.26	26	266.63	259.50	-1	3,178	-0.03%
2022/02/09	3	257.00	7	254.64	263.00	-4	3,138	-0.13%
2022/02/08	5	239.90	5	238.10	239.50	0	3,102	0.00%
2022/02/07	3	225.17	3	229.50	228.00	0	3,092	0.00%
2022/01/26	3	225.00	3	222.33	226.00	0	3,096	0.00%
2022/01/25	1	235.50	1	236.50	226.00	0	3,096	0.00%
2022/01/24	5	235.50	36	226.24	242.00	-31	3,101	-1.00%
2022/01/21	0	0.00	1	248.50	239.00	-1	3,098	-0.03%
2022/01/20	1	252.50	1	255.00	252.50	0	3,105	0.00%
2022/01/18	6	264.33	2	268.00	258.50	4	3,145	0.13%
2022/01/17	3	259.33	3	265.83	259.00	0	3,239	0.00%
2022/01/14	1	254.00	1	254.50	263.50	0	3,462	0.00%
2022/01/13	1	259.50	1	260.50	258.00	0	3,761	0.00%
2022/01/12	1	260.50	1	264.50	262.00	0	3,971	0.00%
2022/01/11	1	261.00	1	268.00	259.00	0	4,080	0.00%
2022/01/10	2	268.00	2	268.50	268.00	0	4,084	0.00%
2022/01/06	18	279.53	16	280.16	277.50	2	4,117	0.05%
2022/01/05	5	278.10	2	289.00	276.00	3	4,136	0.07%
2022/01/04	14.1	290.52	2	299.25	287.00	12.1	4,143	0.29%
2022/01/03	62.2	297.13	69	299.99	294.00	-6.9	4,158	-0.16%
2021/12/30	16	289.44	4	288.13	288.50	12	4,101	0.29%
2021/12/29	1	275.00	0	0.00	275.00	1	4,081	0.02%
2021/12/28	1	272.50	0	0.00	271.00	1	4,113	0.02%
2021/12/27	2	273.00	1	276.50	270.00	1	4,140	0.02%
2021/12/24	2	273.50	0	0.00	274.50	2	4,178	0.05%
2021/12/23	1	280.00	1	284.50	280.00	0	4,194	0.00%
2021/12/22	6	280.50	6	282.58	278.50	0	4,237	0.00%
2021/12/21	1	283.50	1	285.00	286.00	0	4,278	0.00%
2021/12/20	2	286.25	3	282.50	278.50	-1	4,335	-0.02%
2021/12/17	22	301.45	6	297.58	288.00	16	4,386	0.36%
2021/12/16	6	307.67	4	303.25	320.00	2	4,321	0.05%
2021/12/15	16	294.75	16	293.41	291.00	0	4,241	0.00%
2021/12/14	31	292.97	31	299.69	286.50	0	4,242	0.00%
2021/12/13	2	292.50	3	290.50	294.00	-1	4,324	-0.02%
2021/12/10	1	281.00	0	0.00	282.00	1	4,353	0.02%
2021/12/08	2	289.75	2	290.00	278.50	0	4,377	0.00%
2021/12/07	17	288.21	17	294.24	283.00	0	4,377	0.00%
2021/12/06	58	280.97	59	280.16	281.00	-1	4,251	-0.02%
2021/12/03	1	261.00	2	273.25	280.50	-1	4,102	-0.02%
2021/12/02	7	264.64	2	268.00	255.00	5	4,021	0.12%
2021/12/01	3	270.33	8	267.00	264.00	-5	3,955	-0.13%
2021/11/30	9	263.67	11	265.77	261.00	-2	3,919	-0.05%
2021/11/29	0	0.00	6	245.00	254.00	-6	3,806	-0.16%
2021/11/26	2	233.00	0	234.00	231.00	2	3,741	0.05%
2021/11/25	0	0.00	0.1	245.76	240.00	-0.1	3,722	0.00%
2021/11/24	1.1	245.34	3.1	244.58	245.00	-2	3,725	-0.05%
2021/11/23	10.1	252.37	1.1	258.27	248.00	9	3,730	0.24%
2021/11/22	37.1	262.69	36.5	272.12	258.50	0.7	3,793	0.02%
2021/11/19	20.5	258.96	6	259.92	271.50	14.5	3,838	0.38%
2021/11/18	4	247.50	4	251.88	247.00	0	3,893	0.00%
2021/11/17	6	252.33	4	251.63	247.00	2	3,971	0.05%
2021/11/16	1	247.00	1	238.50	238.00	0	3,981	0.00%
2021/11/15	9	241.11	8	243.56	244.50	1	4,038	0.02%
2021/11/12	11	254.23	0.3	254.16	250.00	10.8	4,021	0.27%
2021/11/11	9.3	249.67	11	256.56	241.00	-1.8	4,002	-0.04%
2021/11/10	0	255.50	0.1	255.00	252.50	0	3,943	0.00%
2021/11/09	0.1	255.43	0	0.00	257.50	0.1	3,975	0.00%
2021/11/08	2	252.00	0	0.00	252.00	2	4,015	0.05%
2021/11/04	2	266.50	0.1	272.00	256.00	2	4,042	0.05%
2021/11/03	0	263.25	0	0.00	270.00	0	4,044	0.00%
2021/11/02	0	272.00	7	299.29	271.00	-7	4,051	-0.17%
2021/11/01	0	0.00	5	298.00	298.00	-5	4,045	-0.12%
2021/10/29	0	0.00	1	268.50	271.00	-1	4,051	-0.02%
2021/10/28	1	260.00	0	0.00	260.00	1	4,058	0.02%
2021/10/27	1	274.00	0	0.00	267.50	1	4,072	0.02%
2021/10/25	28	258.73	307	257.84	257.50	-279	4,113	-6.78%	大賣/鉅額交易
2021/10/22	67	257.58	51	255.81	258.50	16	4,052	0.39%
2021/10/21	51	237.15	56	229.77	242.50	-5	3,843	-0.13%
2021/10/20	39	212.01	34	209.46	220.50	5	3,548	0.14%
2021/10/19	9	195.11	41	186.65	200.50	-32	3,352	-0.95%
2021/10/18	27	181.85	47	185.55	182.50	-20	3,262	-0.61%
2021/10/15	63	182.69	13	183.54	183.50	50	3,263	1.53%
2021/10/14	23	180.41	16	178.59	180.50	7	3,248	0.22%
2021/10/13	2	185.75	6	178.75	176.00	-4	3,232	-0.12%
2021/10/12	2	185.00	2	186.50	184.50	0	3,194	0.00%
2021/10/08	35	188.31	26	187.46	185.00	9	3,185	0.28%
2021/10/07	5	179.50	10	181.85	184.00	-5	3,135	-0.16%
2021/10/06	17	174.21	26	175.31	170.50	-9	3,175	-0.28%
2021/10/05	9	168.83	4	171.00	174.50	5	3,178	0.16%
2021/10/04	4	173.88	2	176.25	163.50	2	3,253	0.06%
2021/10/01	25	177.60	18	178.03	173.00	7	3,253	0.22%
2021/09/30	2	190.50	3	189.67	184.50	-1	3,243	-0.03%
2021/09/29	14	193.68	15	192.77	187.00	-1	3,263	-0.03%
2021/09/28	10	192.25	29	189.17	199.50	-19	3,240	-0.59%
2021/09/27	32	189.88	11	188.91	192.00	21	3,199	0.66%
2021/09/24	1	194.00	2.4	193.95	195.50	-1.4	3,125	-0.04%
2021/09/23	6.4	178.76	6	178.17	178.00	0.4	3,043	0.01%
2021/09/22	3	177.33	3	176.67	175.00	0	3,044	0.00%
2021/09/17	6	184.67	6	183.08	183.00	0	3,038	0.00%
2021/09/16	77	185.44	72	191.39	187.00	5	2,995	0.17%
2021/09/15	10	184.90	26	179.81	190.00	-16	2,766	-0.58%
2021/09/14	16	181.78	5	179.40	175.00	11	2,630	0.42%
2021/09/13	12	185.58	12	185.38	175.00	0	2,557	0.00%
2021/09/10	7	186.14	41	182.87	185.00	-34	2,517	-1.35%
2021/09/09	34	187.99	3	188.00	190.50	31	2,433	1.27%
2021/09/08	0	0.00	2.1	172.07	173.50	-2.1	2,404	-0.09%
2021/09/07	0.1	170.00	0	0.00	173.50	0.1	2,401	0.01%
2021/09/06	2	173.50	11	175.00	172.00	-9	2,393	-0.38%
2021/09/02	0	0.00	2	183.25	176.00	-2	2,365	-0.08%
2021/09/01	13	181.46	0	0.00	189.00	13	2,346	0.55%
2021/08/26	19	182.68	19	180.53	189.00	0	2,274	0.00%
2021/08/25	38	184.22	37	185.36	179.00	1	2,163	0.05%
2021/08/24	24	179.67	25.1	177.87	182.00	-1.1	1,998	-0.05%
2021/08/23	7.1	171.42	23.2	171.41	175.00	-16.2	1,841	-0.88%
2021/08/20	6.2	152.12	7.1	158.96	162.50	-0.9	1,728	-0.05%
2021/08/19	19.1	152.04	5	152.40	148.00	14.1	1,652	0.85%
2021/08/18	1	138.00	4	143.00	145.00	-3	1,570	-0.19%
2021/08/17	2	140.00	0	0.00	132.00	2	1,541	0.13%
2021/08/16	0	0.00	1	142.00	144.00	-1	1,520	-0.07%
2021/08/12	8	148.31	11	147.95	147.00	-3	1,455	-0.21%
2021/08/11	3	145.00	4	148.00	140.00	-1	1,413	-0.07%
2021/08/09	2	143.75	1	146.50	140.50	1	1,374	0.07%
2021/08/06	2	149.00	2	146.00	149.00	0	1,364	0.00%
2021/08/05	2	147.50	1	148.00	148.00	1	1,354	0.07%
2021/08/04	6	147.33	7	148.21	145.50	-1	1,352	-0.07%
2021/08/03	6	154.50	5	155.60	152.00	1	1,338	0.07%
2021/08/02	12	159.00	12	158.25	157.50	0	1,321	0.00%
2021/07/30	13	163.00	8	171.50	156.00	5	1,294	0.39%
2021/07/29	0	0.00	1	169.50	169.50	-1	1,245	-0.08%
2021/07/28	0	0.00	1	145.48	154.50	-1	1,218	-0.08%
2021/07/27	3	176.33	0	0.00	156.00	3	1,187	0.25%
2021/07/26	1	173.01	0	0.00	169.00	1	1,174	0.09%
2021/07/23	1	166.50	0	0.00	166.50	1	1,167	0.09%
2021/07/22	1	172.50	1	172.50	178.00	0	1,163	0.00%
2021/07/21	0	164.00	0	0.00	163.50	0	1,153	0.00%
2021/07/19	0	0.00	1	164.00	165.00	-1	1,154	-0.09%
2021/07/16	0	161.00	0	0.00	160.00	0	1,163	0.00%
2021/07/15	0	0.00	6	157.42	164.00	-6	1,176	-0.51%
2021/07/14	12	153.46	1	151.50	157.00	11	1,174	0.94%
2021/07/13	16	162.97	26	165.12	160.00	-10	1,192	-0.84%
2021/07/12	1	158.00	1	159.00	159.50	0	1,102	0.00%
2021/07/09	12	140.08	22	139.07	145.00	-10	1,071	-0.93%
2021/07/08	2	130.00	3	129.00	132.00	-1	993	-0.10%
2021/07/07	4	118.88	4	118.38	120.00	0	965	0.00%
2021/07/06	3	114.67	4	116.00	110.00	-1	952	-0.11%
2021/07/05	0	0.00	22	116.64	121.00	-22	911	-2.41%
2021/07/02	12	106.29	12	105.00	110.00	0	900	0.00%
2021/07/01	0	0.00	23	101.28	100.00	-23	940	-2.44%
2021/06/30	10	104.10	1	104.50	102.50	9	948	0.95%
2021/06/29	4	105.75	1	109.50	102.50	3	930	0.32%
2021/06/28	1	120.50	1	121.00	113.00	0	897	0.00%
2021/06/25	12	116.63	0	0.00	117.50	12	865	1.39%
2021/06/24	17	106.88	1	106.50	107.00	16	830	1.93%
2021/06/18	0	0.00	1	102.50	101.00	-1	807	-0.12%
2021/06/07	1	108.00	0	0.00	107.00	1	787	0.13%
2021/06/02	0	0.00	1	102.00	101.50	-1	773	-0.13%
2021/05/28	2	102.50	0	0.00	104.00	2	757	0.26%
2021/05/26	0	0.00	2	104.50	103.50	-2	751	-0.27%
2021/05/25	8	100.75	0	0.00	101.00	8	756	1.06%
2021/05/24	8	95.28	0	0.00	96.80	8	755	1.06%
2021/05/18	1	86.50	1	84.00	89.40	0	755	0.00%
2021/05/12	0	0.00	1	90.00	90.70	-1	743	-0.13%
2021/05/11	0	0.00	1	99.00	97.00	-1	725	-0.14%
2021/05/07	0	0.00	2	109.50	108.00	-2	712	-0.28%
2021/04/28	1	122.50	0	0.00	116.00	1	664	0.15%
2021/04/27	0	0.00	14	115.57	117.00	-14	648	-2.16%
2021/04/26	3	107.17	4	112.13	106.50	-1	625	-0.16%
2021/04/22	2	115.50	10	116.35	116.00	-8	585	-1.37%
2021/04/21	15	115.03	11	115.18	114.00	4	555	0.72%
2021/04/20	6	108.83	6	106.67	107.00	0	531	0.00%
2021/04/19	11	107.91	50	109.00	109.00	-39	515	-7.57%
2021/04/16	3	97.03	3	98.47	99.10	0	478	0.00%
2021/04/15	1	98.90	1	96.50	96.50	0	466	0.00%
2021/04/14	11	88.88	9	89.58	97.20	2	442	0.45%
2021/04/13	1	88.50	2	92.75	88.60	-1	413	-0.24%
2021/04/12	1	94.00	1	93.00	94.30	0	401	0.00%
2021/04/08	7	82.37	12	83.57	85.90	-5	349	-1.43%
2021/04/07	6	80.60	33	81.89	80.40	-27	327	-8.23%
2021/04/06	11	74.91	0	0.00	75.30	11	279	3.93%
2021/04/01	1	70.70	1	71.30	71.10	0	263	0.00%
2021/03/25	6	70.25	0	0.00	69.60	6	270	2.22%
2021/03/24	2	69.50	0	0.00	69.60	2	271	0.74%
2021/03/23	3	69.70	0	0.00	69.50	3	272	1.10%
2021/03/11	11	69.93	0	0.00	70.10	11	326	3.37%
2021/02/25	2	74.60	2	73.40	72.40	0	400	0.00%
2021/02/18	0	0.00	2	72.80	72.80	-2	504	-0.40%
2021/02/03	1	73.60	1	73.00	73.60	0	522	0.00%
2021/02/01	0	0.00	2	70.60	70.30	-2	523	-0.38%
2021/01/22	2	67.80	0	0.00	67.70	2	542	0.37%
2021/01/20	0	0.00	4	68.35	68.00	-4	544	-0.73%
2021/01/19	0	0.00	2	71.30	71.50	-2	541	-0.37%
2021/01/15	0	0.00	1	71.00	71.00	-1	562	-0.18%
2021/01/12	0	0.00	1	73.40	73.40	-1	599	-0.17%
2021/01/08	2	74.50	19	73.56	73.90	-17	622	-2.73%
2021/01/07	0	0.00	6	75.60	74.40	-6	619	-0.97%
2021/01/06	6	78.42	9	76.09	76.30	-3	616	-0.49%
2020/12/30	2	76.80	2	76.90	76.90	0	607	0.00%
2020/12/23	0	0.00	10	72.46	72.90	-10	592	-1.69%
2020/12/22	0	0.00	2	74.00	71.10	-2	604	-0.33%
2020/12/21	4	73.00	0	0.00	74.30	4	628	0.64%
2020/12/18	6	75.10	0	0.00	75.10	6	628	0.96%
2020/12/10	2	76.50	3	74.97	75.10	-1	631	-0.16%
2020/12/09	6	79.03	5	77.68	77.60	1	625	0.16%
2020/12/08	2	78.90	2	79.20	79.20	0	621	0.00%
2020/12/04	14	76.64	0	0.00	76.60	14	660	2.12%
2020/12/03	0	0.00	4	74.80	74.50	-4	682	-0.59%
2020/12/02	2	74.50	2	73.70	73.70	0	721	0.00%
2020/12/01	4	74.75	4	74.80	74.80	0	722	0.00%
2020/11/26	6	74.80	26	74.68	74.80	-20	740	-2.70%
2020/11/25	1	74.40	2	73.10	73.20	-1	730	-0.14%
2020/11/24	2	70.60	11	71.20	71.20	-9	710	-1.27%
2020/11/23	8	71.13	9	70.48	70.30	-1	706	-0.14%
2020/11/20	5	72.12	8	72.35	71.90	-3	696	-0.43%
2020/11/19	6	79.93	0	0.00	78.30	6	683	0.88%
2020/11/18	0	0.00	7	87.10	87.00	-7	668	-1.05%
2020/11/16	37	83.64	1	81.60	84.50	36	634	5.67%
2020/11/06	4	76.48	0	0.00	75.50	4	630	0.63%
2020/11/05	1	76.10	0	0.00	76.70	1	633	0.16%
2020/10/26	3	71.73	13	72.78	71.40	-10	671	-1.49%
2020/10/23	13	72.98	1	72.70	73.00	12	672	1.79%
2020/10/22	1	70.80	0	0.00	70.00	1	664	0.15%
2020/10/21	4	68.40	5	69.68	70.90	-1	663	-0.15%
2020/10/20	4	66.60	22	66.88	67.40	-18	652	-2.76%
2020/10/19	18	67.30	0	0.00	67.30	18	645	2.79%
2020/10/15	0	0.00	8	61.44	62.70	-8	628	-1.27%
2020/10/14	1	60.60	3	61.60	60.70	-2	629	-0.32%
2020/10/13	0	0.00	4	61.45	61.10	-4	640	-0.62%
2020/10/08	1	62.10	11	63.40	62.70	-10	664	-1.50%
2020/10/07	2	57.40	1	59.30	60.80	1	666	0.15%
2020/10/06	1	58.10	4	58.25	58.40	-3	666	-0.45%
2020/10/05	0	0.00	1	58.10	57.70	-1	687	-0.15%
2020/09/28	0	0.00	2	62.45	61.90	-2	771	-0.26%
2020/09/25	1	63.70	16	60.84	62.20	-15	784	-1.91%
2020/09/24	9	67.39	4	65.30	65.70	5	777	0.64%
2020/09/22	0	0.00	14	64.07	64.00	-14	766	-1.83%
2020/09/21	0	0.00	13	66.02	65.90	-13	780	-1.67%
2020/09/18	0	0.00	2	67.10	67.10	-2	783	-0.26%
2020/09/15	1	69.20	1	68.00	68.00	0	858	0.00%
2020/09/14	0	0.00	5	67.74	67.50	-5	866	-0.58%
2020/09/11	2	68.10	8	67.59	67.50	-6	875	-0.69%
2020/09/10	28	72.49	10	72.05	69.90	18	895	2.01%
2020/09/08	1	74.10	18	73.32	70.50	-17	904	-1.88%
2020/09/07	26	71.82	7	71.66	70.70	19	896	2.12%
2020/09/02	0	0.00	16.1	67.42	67.00	-16.1	910	-1.76%
2020/09/01	20	71.59	1	72.10	70.40	19	929	2.05%
2020/08/31	0	0.00	8	69.73	69.50	-8	925	-0.86%
2020/08/28	33	70.50	2	70.90	70.10	31	962	3.22%
2020/08/27	18	70.84	1	70.50	70.50	17	983	1.73%
2020/08/25	8	71.16	5	70.48	71.10	3	986	0.31%
2020/08/24	14	68.26	5	66.36	68.20	9	973	0.92%
2020/08/20	0	0.00	15	62.19	62.00	-15	984	-1.52%
2020/08/19	17	67.84	0	0.00	67.80	17	974	1.74%
2020/08/18	4	68.28	1	68.50	68.00	3	978	0.31%
2020/08/17	4	68.05	0	0.00	68.30	4	975	0.41%
2020/08/14	2	69.10	2	68.30	69.50	0	970	0.00%
2020/08/13	5	69.96	0	0.00	69.40	5	966	0.52%
2020/08/10	8	71.29	0	0.00	70.50	8	927	0.86%
2020/08/07	2	71.80	0	0.00	71.00	2	922	0.22%
2020/08/06	2	73.70	0	0.00	74.20	2	915	0.22%
2020/08/05	8	74.08	1	77.50	74.00	7	909	0.77%
2020/08/04	15	76.28	0	0.00	76.00	15	894	1.68%
2020/07/31	1	74.20	0	0.00	74.80	1	870	0.11%
2020/07/30	2	71.45	1	71.30	75.00	1	862	0.12%
2020/07/29	1	68.50	0	0.00	68.50	1	845	0.12%
2020/07/28	0	0.00	5	66.38	66.30	-5	838	-0.60%
2020/07/27	2	68.75	2	67.00	66.30	0	829	0.00%
2020/07/24	0	0.00	21	71.27	71.30	-21	820	-2.56%
2020/07/23	3	70.40	0	0.00	70.50	3	811	0.37%
2020/07/22	1	72.00	0	0.00	72.50	1	803	0.12%
2020/07/16	2	73.90	0	0.00	73.60	2	775	0.26%
2020/07/15	0	0.00	3	73.60	75.20	-3	768	-0.39%
2020/07/14	3	71.67	1	72.00	71.50	2	748	0.27%
2020/07/13	2	73.95	0	0.00	74.40	2	738	0.27%
2020/07/10	0	0.00	2	77.50	74.10	-2	730	-0.27%
2020/07/09	2	82.80	2	83.30	82.10	0	707	0.00%
2020/07/08	1	89.80	0	0.00	87.10	1	689	0.15%
2020/07/07	10	88.25	10	87.24	87.20	0	662	0.00%
2020/07/06	2	80.95	2	83.15	81.40	0	613	0.00%
2020/07/03	1	80.90	1	80.90	81.00	0	598	0.00%
2020/07/01	11	80.29	0	0.00	80.70	11	581	1.89%
2020/06/30	11	81.43	1.1	82.63	81.60	10	573	1.74%
2020/06/29	1	81.90	0	0.00	78.50	1	555	0.18%
2020/06/24	0.1	80.50	0	0.00	80.50	0.1	549	0.01%
2020/06/23	4	82.28	4	82.55	82.30	0	533	0.00%
2020/06/22	1	76.50	4	78.30	79.20	-3	492	-0.61%
2020/06/19	0	0.00	3	78.27	75.50	-3	465	-0.64%
2020/06/18	2	78.70	2	80.20	78.70	0	449	0.00%
2020/06/17	6	79.10	6	78.65	79.70	0	436	0.00%
2020/06/16	4	77.78	86	75.56	75.60	-82	397	-20.64%
2020/06/15	86	77.38	1	76.80	77.40	85	366	23.19%
2020/06/12	7	69.74	6	71.38	70.40	1	330	0.30%
2020/06/11	3	67.37	1	66.00	66.90	2	301	0.66%
2020/06/09	1	63.60	1	70.07	64.00	0	279	-0.01%
2020/06/08	1	66.60	2	68.00	68.20	-1	229	-0.44%
2020/06/05	0	61.70	0	0.00	62.00	0	196	0.01%
2020/06/04	0	0.00	1	62.60	62.40	-1	186	-0.54%
2020/06/03	1	56.30	2	57.95	59.00	-1	146	-0.68%
2019/09/20	0	0.00	1	43.85	43.85	-1	31	-3.13%
2019/08/20	1	41.00	0	0.00	41.35	1	18	5.39%
2019/05/29	0	0.00	1	38.70	38.70	-1	32	-3.05%
2019/05/17	0	0.00	0.6	40.15	40.05	-0.6	37	-1.61%
2019/03/11	1	44.00	0	0.00	43.60	1	42	2.33%
2019/02/21	1	43.00	0	0.00	43.35	1	39	2.52%
2018/10/31	0	0.00	4	35.00	35.10	-4	69	-5.76%
2018/10/30	0	0.00	1	32.40	34.90	-1	69	-1.43%
2018/10/29	0	0.00	1	33.50	32.45	-1	67	-1.48%
2018/10/25	2	35.60	0	0.00	35.00	2	65	3.05%
2018/10/12	0	0.00	10	36.10	39.50	-10	67	-14.85%
2018/07/04	2	51.10	0	0.00	50.50	2	235	0.85%
2018/07/02	0	0.00	2	55.30	53.80	-2	218	-0.92%
2018/06/26	2	48.90	2	48.88	49.40	0	199	0.00%
2018/06/21	9	52.49	9	52.57	52.70	0	186	0.00%
2018/03/26	2	51.80	0	0.00	52.00	2	188	1.06%