臻鼎-KY (4958)-第一金-台中券商分點個股進出

台股 » 個股 » 臻鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

臻鼎-KY

(4958)

可現股當沖

股價
114.0
漲跌
▼0.5
漲幅
-0.44%
成交量
3,155張
產業
上市電子零組件類股
1005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

臻鼎-KY (4958)籌碼相關－第一金-台中券商分點個股進出

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-台中券商分點個股進出
第一金-台中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
2024/04/26	3	116.00	3	115.00	114.00	0	7,865	0.00%
2024/04/25	2.2	113.77	0	0.00	114.50	2.2	7,871	0.03%
2024/04/24	5	116.50	5	117.20	117.00	0	7,880	0.00%
2024/04/22	0	0.00	0.1	114.00	113.00	-0.1	7,861	0.00%
2024/04/16	2	114.50	3	112.67	112.50	-1	7,462	-0.01%
2024/04/15	0	0.00	0.1	115.00	115.50	-0.1	7,425	0.00%
2024/04/11	1	118.00	2	118.00	117.50	-1	7,228	-0.01%
2024/04/10	5.5	122.23	14	118.68	119.00	-8.5	7,158	-0.12%
2024/04/09	0.1	123.50	0	0.00	123.50	0.1	6,937	0.00%
2024/04/08	0	0.00	1	124.50	125.50	-1	6,753	-0.01%
2024/04/03	2.1	130.07	4	130.63	129.50	-1.9	6,495	-0.03%
2024/04/02	18	131.69	15	131.50	132.00	3	6,231	0.05%
2024/04/01	5	129.00	5	127.70	126.50	0	5,618	0.00%
2024/03/29	1	126.00	7	126.21	125.00	-6	5,180	-0.12%
2024/03/28	14	124.32	7	123.00	125.00	7	4,894	0.14%
2024/03/27	3	111.50	14	115.32	115.50	-11	4,312	-0.26%
2024/03/25	3	113.00	3	113.00	112.50	0	4,272	0.00%
2024/03/21	13	111.88	5	111.80	113.00	8	4,138	0.19%
2024/03/20	9	110.67	6	111.00	111.00	3	4,063	0.07%
2024/03/18	0.1	105.50	0	0.00	106.50	0.1	3,824	0.00%
2024/03/15	20	105.00	0	0.00	106.50	20	3,816	0.52%
2024/03/14	1	106.50	1	104.00	106.00	0	3,665	0.00%
2024/03/13	0	0.00	1	108.50	108.00	-1	3,525	-0.03%
2024/03/12	0	0.00	1	104.00	104.00	-1	3,237	-0.03%
2024/03/11	0	0.00	0.1	100.00	101.00	-0.1	3,167	0.00%
2024/02/29	1.1	99.98	0	0.00	100.50	1.1	3,169	0.03%
2024/02/27	0	0.00	1	99.90	99.60	-1	3,162	-0.03%
2024/02/23	0.2	99.00	0	0.00	98.40	0.2	3,220	0.00%
2024/02/22	0	99.40	0	0.00	98.90	0	3,257	0.00%
2024/02/19	1	99.50	0	0.00	99.70	1	3,250	0.03%
2024/02/02	1.3	99.44	0	0.00	99.40	1.3	3,208	0.04%
2024/01/24	1	100.50	0	0.00	101.00	1	3,291	0.03%
2024/01/23	0	0.00	0.1	102.50	102.50	-0.1	3,281	0.00%
2024/01/19	42	100.17	0	0.00	102.00	42	3,262	1.29%
2024/01/18	10	98.60	0	0.00	99.80	10	3,256	0.31%
2024/01/17	0	102.00	0	0.00	101.50	0	3,206	0.00%
2024/01/05	0	0.00	0	110.33	110.00	0	3,109	0.00%
2024/01/04	0	0.00	20.1	109.50	110.00	-20.1	3,092	-0.65%
2024/01/02	0	107.40	0	0.00	108.50	0	3,024	0.00%
2023/12/28	0	0.00	10.1	109.00	109.50	-10.1	2,961	-0.34%
2023/12/27	0	0.00	0.1	107.93	108.50	-0.1	2,903	0.00%
2023/12/25	0	0.00	2	107.98	108.00	-2	2,853	-0.07%
2023/12/22	0	0.00	0.1	106.92	107.50	-0.1	2,842	0.00%
2023/12/20	2	107.50	0	0.00	107.00	2	2,736	0.07%
2023/12/15	0	0.00	1	107.00	106.50	-1	2,605	-0.04%
2023/12/14	0	0.00	1	106.50	107.00	-1	2,619	-0.04%
2023/12/13	0	105.50	2	106.00	106.00	-2	2,614	-0.08%
2023/12/12	0	0.00	8	106.25	106.50	-8	2,649	-0.30%
2023/12/04	2.1	102.76	0	0.00	103.00	2.1	2,668	0.08%
2023/11/30	1	103.50	0	0.00	103.50	1	2,673	0.04%
2023/11/29	1	103.50	0	0.00	104.50	1	2,624	0.04%
2023/11/28	0	105.00	4	104.50	104.50	-4	2,598	-0.15%
2023/11/27	1	103.50	0	0.00	103.00	1	2,618	0.04%
2023/11/14	0	103.00	0	0.00	102.50	0	2,398	0.00%
2023/11/13	0	103.50	0	0.00	103.00	0	2,410	0.00%
2023/11/09	0	0.00	2	104.00	103.50	-2	2,446	-0.08%
2023/11/08	0	0.00	3	103.50	103.00	-3	2,480	-0.12%
2023/11/03	2	101.00	2	99.60	99.60	0	2,625	0.00%
2023/11/01	0	96.40	0	0.00	97.50	0	2,562	0.00%
2023/10/27	0	97.60	0	0.00	98.00	0	2,615	0.00%
2023/10/26	0.1	96.45	0	0.00	95.90	0.1	2,636	0.00%
2023/10/25	1	98.50	1	99.40	99.00	0	2,612	0.00%
2023/10/23	0.1	95.80	0	0.00	95.20	0.1	2,581	0.00%
2023/10/20	0	98.10	0	0.00	97.80	0	2,582	0.00%
2023/10/12	0	100.50	0.2	100.00	101.00	-0.1	2,683	-0.01%
2023/10/05	0	98.40	0	0.00	98.00	0	2,695	0.00%
2023/10/04	0	97.30	0	0.00	97.40	0	2,685	0.00%
2023/09/27	1	97.70	1	97.40	97.60	0	2,710	0.00%
2023/09/26	1	98.30	1	98.30	98.30	0	2,719	0.00%
2023/09/22	2	98.60	1	98.40	99.00	1	2,725	0.04%
2023/09/21	1	100.46	1	99.70	97.70	0	2,749	0.00%
2023/09/20	0	100.50	0	0.00	101.50	0	2,735	0.00%
2023/09/18	1	101.50	1	101.00	101.50	0	2,760	0.00%
2023/09/08	1	95.90	0	0.00	96.50	1	2,864	0.03%
2023/09/07	0	98.50	1	99.10	97.80	-1	2,853	-0.03%
2023/09/06	1	98.50	0	0.00	99.00	1	2,849	0.04%
2023/09/04	0	96.43	0	0.00	97.00	0	2,863	0.00%
2023/08/28	1	96.20	1	95.90	95.90	0	2,973	0.00%
2023/08/23	0	0.00	2	95.35	95.30	-2	3,101	-0.06%
2023/08/22	2	95.30	0	0.00	95.70	2	3,122	0.06%
2023/08/16	0	0.00	1	94.80	96.30	-1	3,200	-0.03%
2023/08/15	0.5	96.00	0	0.00	95.30	0.5	3,206	0.02%
2023/08/11	10	96.30	1	96.80	96.00	9	3,207	0.28%
2023/08/10	0	0.00	0.1	99.20	98.50	-0.1	3,205	0.00%
2023/08/09	0	105.00	0	0.00	105.00	0	3,023	0.00%
2023/08/02	1	105.98	0	0.00	104.50	1	3,288	0.03%
2023/07/27	0	105.00	0	0.00	105.00	0	3,242	0.00%
2023/07/26	0	105.50	0	0.00	105.50	0	3,262	0.00%
2023/07/21	1	104.50	0	0.00	104.50	1	3,306	0.03%
2023/07/19	5	105.50	0	0.00	105.00	5	3,340	0.15%
2023/07/18	1	106.00	0	0.00	107.00	1	3,328	0.03%
2023/07/07	0	104.50	0	0.00	105.00	0	3,358	0.00%
2023/07/05	0	0.00	1	107.00	106.50	-1	3,380	-0.03%
2023/07/03	0	0.00	1	105.50	105.50	-1	3,398	-0.03%
2023/06/29	0	105.00	0	0.00	104.50	0	3,496	0.00%
2023/06/28	20	105.50	0	0.00	105.50	20	3,482	0.57%
2023/06/27	1	106.50	0	0.00	106.00	1	3,486	0.03%
2023/06/26	0	0.00	2	108.25	109.00	-2	3,484	-0.06%
2023/06/20	0	106.00	0	0.00	105.50	0	3,471	0.00%
2023/06/16	1	107.51	0	0.00	107.00	1	3,498	0.03%
2023/06/15	0	108.00	0	0.00	107.50	0	3,440	0.00%
2023/06/12	0	107.50	0	0.00	107.50	0	3,679	0.00%
2023/06/02	0	0.00	2	115.00	114.50	-2	4,132	-0.05%
2023/05/31	6	115.92	0	0.00	116.00	6	4,098	0.15%
2023/05/16	0	107.00	0	0.00	107.50	0	3,892	0.00%
2023/05/08	0	0.00	1	116.00	115.50	-1	3,669	-0.03%
2023/03/14	9	109.50	0	0.00	108.50	9	4,464	0.20%
2023/03/07	0	0.00	2	117.00	117.50	-2	4,285	-0.05%
2023/03/01	0	0.00	5	114.10	114.00	-5	4,152	-0.12%
2023/02/16	1	114.00	1	114.00	114.00	0	4,416	0.00%
2023/02/02	0	0.00	2	112.50	113.00	-2	4,845	-0.04%
2023/02/01	2	111.50	0	0.00	111.50	2	4,822	0.04%
2022/12/21	1	108.00	1	108.00	109.00	0	5,182	0.00%
2022/12/08	1	116.50	1	117.50	117.00	0	4,574	0.00%
2022/12/07	0	125.00	0	0.00	122.50	0	4,475	0.00%
2022/12/06	0	0.00	4	128.75	127.00	-4	4,408	-0.09%
2022/12/05	0	0.00	5	125.70	125.50	-5	4,303	-0.12%
2022/12/02	3	122.33	1	122.00	122.50	2	4,187	0.05%
2022/12/01	0	0.00	5	120.60	121.00	-5	4,176	-0.12%
2022/11/16	0	0.00	1	120.50	120.00	-1	4,351	-0.02%
2022/11/10	0	0.00	1	113.50	114.50	-1	4,094	-0.02%
2022/11/07	2	112.50	2.1	113.05	112.50	-0.1	4,155	0.00%
2022/11/01	0	0.00	1	107.00	108.00	-1	4,304	-0.02%
2022/10/25	2	106.00	2	106.50	106.50	0	4,277	0.00%
2022/10/24	2	104.50	2	105.75	106.50	0	4,280	0.00%
2022/10/18	2	109.50	2	109.00	110.00	0	4,209	0.00%
2022/10/14	0.1	110.50	0	0.00	111.00	0.1	4,355	0.00%
2022/09/29	2	104.50	2	105.00	105.00	0	4,635	0.00%
2022/09/26	1	113.00	0	0.00	109.00	1	4,591	0.02%
2022/09/15	0	0.00	2	117.00	117.00	-2	4,839	-0.04%
2022/09/13	1	116.00	0	0.00	116.00	1	4,870	0.02%
2022/09/12	0	0.00	0.1	116.00	116.00	-0.1	4,921	0.00%
2022/09/08	0	0.00	1	114.50	114.00	-1	4,992	-0.02%
2022/08/23	1	115.00	0	0.00	115.00	1	5,538	0.02%
2022/08/22	0	0.00	2	116.00	117.00	-2	5,883	-0.03%
2022/08/17	3	118.00	1	119.00	117.50	2	6,229	0.03%
2022/08/16	0	0.00	3	118.17	118.50	-3	6,271	-0.05%
2022/08/11	5	118.10	1	119.50	118.00	4	6,179	0.06%
2022/08/10	0	0.00	2	117.00	118.00	-2	6,048	-0.03%
2022/08/08	3	114.00	0	0.00	115.50	3	5,897	0.05%
2022/08/03	0	0.00	1	113.00	113.00	-1	5,923	-0.02%
2022/08/01	0	0.00	0.2	114.00	113.50	-0.2	5,881	0.00%
2022/07/26	0	0.00	11	111.95	111.00	-11	5,845	-0.19%
2022/07/25	10	112.75	0	0.00	112.50	10	5,852	0.17%
2022/07/21	7	111.43	7	112.50	113.50	0	5,817	0.00%
2022/07/18	1	101.00	1	102.00	104.00	0	5,620	0.00%
2022/07/13	0	0.00	1	95.40	94.50	-1	5,577	-0.02%
2022/07/12	1	94.60	0	0.00	94.10	1	5,593	0.02%
2022/07/11	2	96.00	2	96.40	96.00	0	5,628	0.00%
2022/07/06	2	96.70	2	92.30	92.30	0	5,694	0.00%
2022/07/01	2	100.15	2	96.65	95.80	0	5,865	0.00%
2022/06/17	0	0.00	1.1	108.63	111.00	-1.1	6,100	-0.02%
2022/06/16	0	0.00	1.2	114.17	111.00	-1.2	6,177	-0.02%
2022/06/13	0	0.00	5	114.00	114.50	-5	6,525	-0.08%
2022/06/09	1	119.00	0	0.00	118.00	1	6,475	0.02%
2022/06/07	0.1	118.00	0	0.00	118.00	0.1	6,428	0.00%
2022/06/06	0	0.00	1	118.50	118.00	-1	6,344	-0.02%
2022/06/02	2	116.00	0	0.00	116.00	2	6,235	0.03%
2022/05/30	1	117.50	12.2	119.56	118.50	-11.2	5,703	-0.20%
2022/05/27	0	0.00	1	114.50	114.50	-1	5,320	-0.02%
2022/05/26	9	115.44	11.1	115.50	115.50	-2.1	5,226	-0.04%
2022/05/25	1	113.00	1.1	112.95	113.00	-0.1	5,015	0.00%
2022/05/24	1	109.00	2.1	111.00	111.00	-1.1	4,933	-0.02%
2022/05/23	0	0.00	1	109.50	109.00	-1	4,840	-0.02%
2022/05/20	0.1	109.00	5	109.00	108.50	-4.9	4,829	-0.10%
2022/05/19	0	0.00	3	108.50	108.50	-3	4,793	-0.06%
2022/05/18	0	0.00	1	107.50	107.50	-1	4,748	-0.02%
2022/05/17	0	0.00	2	106.50	107.50	-2	4,734	-0.04%
2022/05/16	6	105.67	6	105.00	105.00	0	4,711	0.00%
2022/05/13	0	0.00	7	105.50	105.50	-7	4,689	-0.15%
2022/05/12	0	0.00	1	102.00	102.00	-1	4,665	-0.02%
2022/05/11	7	101.50	5	101.50	101.00	2	4,637	0.04%
2022/05/09	4	104.25	3	102.50	102.50	1	4,660	0.02%
2022/05/06	0	0.00	24	105.96	108.00	-24	4,622	-0.52%
2022/05/05	11	108.73	2	108.00	108.00	9	4,614	0.20%
2022/05/04	0	0.00	7	109.00	108.50	-7	4,594	-0.15%
2022/04/29	8	105.00	4	105.88	106.00	4	4,597	0.09%
2022/04/28	4	103.50	4	104.50	105.00	0	4,610	0.00%
2022/04/27	3	102.50	3	105.00	105.00	0	4,608	0.00%
2022/04/26	5	104.50	5	105.50	105.50	0	4,559	0.00%
2022/04/25	2	104.50	3	105.00	104.50	-1	4,490	-0.02%
2022/04/21	23	111.00	4	111.25	111.50	19	4,330	0.44%
2022/04/20	20	107.50	24	109.02	109.50	-4	4,225	-0.09%
2022/04/19	7	107.00	5	106.50	106.50	2	4,137	0.05%
2022/04/18	5	104.50	0	0.00	105.00	5	4,106	0.12%
2022/04/15	3	105.50	0	0.00	105.00	3	4,081	0.07%
2022/04/14	0	0.00	1	107.50	107.50	-1	4,072	-0.02%
2022/04/12	18	105.64	18	105.22	105.00	0	4,009	0.00%
2022/04/08	0	0.00	6	109.42	108.00	-6	3,871	-0.15%
2022/04/07	6	109.58	2.5	107.50	107.50	3.5	3,804	0.09%
2022/04/01	3	107.83	2	108.50	108.50	1	3,606	0.03%
2022/03/30	1	109.00	0	0.00	109.50	1	3,464	0.03%
2022/03/29	2	112.50	1	111.00	110.50	1	3,393	0.03%
2022/03/28	0	0.00	2	108.50	112.00	-2	3,287	-0.06%
2022/03/25	2	112.00	2.1	111.50	109.50	-0.1	3,141	0.00%
2022/03/23	2	110.75	3	109.50	109.50	-1	2,975	-0.03%
2022/03/22	5	107.60	2	109.00	109.00	3	2,825	0.11%
2022/03/21	24	108.88	15	107.67	108.50	9	2,784	0.32%
2022/03/18	1	107.00	2	106.75	107.50	-1	2,602	-0.04%
2022/03/17	24	100.30	24.4	102.07	104.00	-0.4	2,347	-0.02%
2022/03/16	1	94.90	0	0.00	96.00	1	2,091	0.05%
2022/03/15	0	93.22	0	0.00	92.90	0	2,076	0.00%
2022/02/25	0	92.50	0	0.00	92.00	0	2,239	0.00%
2022/02/24	0	92.93	0	0.00	92.40	0	2,244	0.00%
2022/02/15	0	92.80	0	0.00	92.50	0	2,468	0.00%
2022/02/14	0	92.45	0	0.00	92.50	0	2,481	0.00%
2022/02/09	0	95.30	0	0.00	95.30	0	2,524	0.00%
2022/01/25	1	95.80	0	0.00	95.30	1	2,602	0.04%
2022/01/24	0	96.40	0	0.00	96.40	0	2,605	0.00%
2022/01/03	0	0.00	1	101.50	102.00	-1	2,453	-0.04%
2021/12/27	0	0.00	3	101.50	101.50	-3	2,509	-0.12%
2021/12/23	0	0.00	9	99.59	100.50	-9	2,579	-0.35%
2021/12/20	0	0.00	0	98.00	97.70	0	2,674	0.00%
2021/12/17	0	98.50	0	0.00	98.50	0	2,706	0.00%
2021/12/16	1	97.50	3	97.97	98.70	-2	2,775	-0.07%
2021/12/15	0.1	96.90	1	96.60	96.10	-0.9	2,798	-0.03%
2021/12/06	0.1	98.30	0	0.00	98.70	0.1	2,731	0.00%
2021/12/02	0.2	98.50	3	98.13	98.00	-2.8	2,735	-0.10%
2021/11/26	0.3	99.90	0	0.00	99.10	0.3	2,689	0.01%
2021/11/24	0	0.00	1	101.50	102.00	-1	2,791	-0.04%
2021/11/22	6	100.92	1	103.00	102.50	5	2,757	0.18%
2021/11/15	1	103.00	1	103.50	102.50	0	2,648	0.00%
2021/11/12	0	0.00	2	104.00	102.00	-2	2,628	-0.08%
2021/11/10	1	101.50	0	0.00	100.50	1	2,571	0.04%
2021/11/09	4	102.50	4	104.00	103.00	0	2,561	0.00%
2021/11/08	1	102.00	1	103.00	102.00	0	2,498	0.00%
2021/11/05	6	103.00	6	101.50	101.50	0	2,516	0.00%
2021/11/04	5	101.00	15	101.57	101.50	-10	2,493	-0.40%
2021/11/01	0	0.00	13	97.58	98.20	-13	2,447	-0.53%
2021/10/29	1	96.30	0	0.00	96.00	1	2,429	0.04%
2021/10/28	0	0.00	10	97.00	97.50	-10	2,428	-0.41%
2021/10/27	0	0.00	2	95.50	95.60	-2	2,425	-0.08%
2021/10/26	0	0.00	1	95.80	95.10	-1	2,508	-0.04%
2021/10/22	3	94.93	0	0.00	94.40	3	2,676	0.11%
2021/10/21	8	94.60	3	96.60	94.20	5	2,747	0.18%
2021/10/20	1	94.80	0	0.00	94.60	1	2,784	0.04%
2021/10/19	2	94.80	0	0.00	94.60	2	2,798	0.07%
2021/10/15	1	93.70	0	0.00	93.80	1	2,917	0.03%
2021/10/13	2	92.10	0	0.00	91.20	2	3,026	0.07%
2021/10/08	2	94.80	0	0.00	94.30	2	3,286	0.06%
2021/10/07	5	94.60	0	0.00	94.60	5	3,330	0.15%
2021/10/05	1	90.90	0	0.00	92.00	1	3,397	0.03%
2021/10/04	2	94.05	0	0.00	92.80	2	3,387	0.06%
2021/10/01	4	97.15	0	0.00	94.70	4	3,393	0.12%
2021/09/30	8	98.85	0	0.00	98.90	8	3,404	0.23%
2021/09/29	5	98.04	0	0.00	98.20	5	3,394	0.15%
2021/09/27	0	0.00	3	100.50	101.50	-3	3,379	-0.09%
2021/09/24	3	101.00	3	101.50	102.00	0	3,409	0.00%
2021/09/23	1	95.90	14	99.64	100.50	-13	3,488	-0.37%
2021/09/22	1	95.70	0	0.00	95.00	1	3,573	0.03%
2021/09/01	3	98.67	0	0.00	99.00	3	4,465	0.07%
2021/08/20	3	95.20	0	0.00	95.00	3	4,662	0.06%
2021/08/19	3	95.33	0	0.00	95.00	3	4,766	0.06%
2021/08/18	1	96.80	1	97.50	98.10	0	4,765	0.00%
2021/08/16	0	0.00	6	96.50	96.40	-6	4,833	-0.12%
2021/08/13	1.1	98.40	0	0.00	98.00	1.1	4,841	0.02%
2021/08/10	5	101.10	0	0.00	100.50	5	5,001	0.10%
2021/08/06	1	104.50	0	0.00	104.00	1	5,135	0.02%
2021/08/03	0	0.00	1	104.00	104.50	-1	5,584	-0.02%
2021/07/30	4	104.75	0	0.00	104.50	4	5,767	0.07%
2021/07/29	1	106.00	18	107.00	107.00	-17	5,812	-0.29%
2021/07/26	3	103.83	2	103.00	104.00	1	5,962	0.02%
2021/07/23	2	104.25	0	0.00	103.50	2	6,008	0.03%
2021/07/22	2	103.00	0	0.00	103.50	2	6,045	0.03%
2021/07/21	9	102.89	5	102.00	102.00	4	6,072	0.07%
2021/07/20	12	104.46	0	0.00	103.50	12	6,088	0.20%
2021/07/19	1	107.00	0	0.00	107.00	1	6,091	0.02%
2021/07/16	9	108.33	4	108.00	109.00	5	6,168	0.08%
2021/07/15	2	106.75	9	106.61	107.50	-7	6,195	-0.11%
2021/07/14	2	105.00	0	0.00	105.00	2	6,214	0.03%
2021/07/12	4	104.38	0	0.00	105.00	4	6,264	0.06%
2021/07/07	0	0.00	2	106.50	106.00	-2	6,696	-0.03%
2021/07/01	0	0.00	1	104.00	103.50	-1	7,363	-0.01%
2021/06/30	5.3	105.68	8	106.31	105.00	-2.7	7,434	-0.04%
2021/06/29	0	0.00	1	107.50	108.50	-1	7,506	-0.01%
2021/06/25	1	106.00	2	106.00	105.50	-1	7,569	-0.01%
2021/06/24	1	106.50	4	106.62	106.00	-3	7,520	-0.04%
2021/06/23	3	104.83	16	102.81	105.50	-13	7,407	-0.18%
2021/06/21	6	100.25	0	0.00	99.90	6	7,366	0.08%
2021/06/18	6.2	103.35	0	0.00	102.50	6.2	7,417	0.08%
2021/06/17	0	0.00	1	101.00	101.00	-1	7,463	-0.01%
2021/06/15	2	101.50	0	0.00	101.00	2	7,727	0.03%
2021/06/11	0	0.00	61	102.53	101.50	-61	7,857	-0.78%
2021/06/10	14	99.74	0	0.00	101.00	14	7,819	0.18%
2021/06/08	6	96.40	0	0.00	95.70	6	7,731	0.08%
2021/06/07	4	95.93	0	0.00	96.40	4	7,724	0.05%
2021/06/04	0.1	97.10	1	96.70	97.20	-0.9	7,719	-0.01%
2021/06/03	3	96.77	0	0.00	97.30	3	7,755	0.04%
2021/05/31	3.1	96.36	0	0.00	97.00	3.1	7,735	0.04%
2021/05/28	3	95.53	0	0.00	97.00	3	7,759	0.04%
2021/05/27	1	94.50	0	0.00	93.60	1	7,717	0.01%
2021/05/26	2	94.30	0	0.00	94.70	2	7,737	0.03%
2021/05/25	2	94.05	0	0.00	94.70	2	7,922	0.03%
2021/05/24	2	93.10	0	0.00	93.70	2	7,970	0.03%
2021/05/21	0	0.00	1	91.50	91.80	-1	8,017	-0.01%
2021/05/19	1	90.70	0	0.00	91.60	1	8,158	0.01%
2021/05/17	0.1	89.70	2	87.60	88.80	-1.9	8,126	-0.02%
2021/05/14	4	90.93	2	89.70	90.00	2	8,084	0.02%
2021/05/13	1	92.40	0	0.00	91.80	1	8,068	0.01%
2021/05/12	4	87.88	3	88.80	87.00	1	7,953	0.01%
2021/05/11	1.1	94.33	0	0.00	92.50	1.1	7,833	0.01%
2021/05/10	2.1	97.71	0	0.00	97.30	2.1	7,764	0.03%
2021/05/07	1	99.80	0	0.00	99.80	1	7,768	0.01%
2021/05/05	3	98.83	0	0.00	98.40	3	7,764	0.04%
2021/05/03	9	100.17	0	0.00	99.30	9	8,010	0.11%
2021/04/29	2	106.50	0	0.00	106.00	2	7,927	0.03%
2021/04/28	1.5	105.00	1	104.50	104.50	0.5	7,916	0.01%
2021/04/27	5	104.60	2	104.50	106.00	3	8,020	0.04%
2021/04/26	8	103.88	0	0.00	104.00	8	7,997	0.10%
2021/04/23	17	104.03	0	0.00	104.00	17	8,012	0.21%
2021/04/22	2	103.75	0	0.00	103.50	2	8,180	0.02%
2021/04/21	1	105.50	1	104.50	104.50	0	8,311	0.00%
2021/04/20	4	107.13	1	107.50	107.00	3	8,264	0.04%
2021/04/19	4	108.88	0	0.00	109.00	4	8,294	0.05%
2021/04/16	5	110.80	0	0.00	111.50	5	8,304	0.06%
2021/04/15	2	109.50	0	0.00	109.00	2	8,439	0.02%
2021/04/14	4	110.25	1	112.00	108.50	3	8,415	0.04%
2021/04/13	2	112.25	0	0.00	112.00	2	8,447	0.02%
2021/04/12	2	114.50	0	0.00	114.50	2	8,368	0.02%
2021/04/09	3	113.33	0	0.00	113.00	3	8,500	0.04%
2021/04/08	12	115.08	0	0.00	115.50	12	8,341	0.14%
2021/04/07	2	117.25	0	0.00	116.50	2	8,172	0.02%
2021/04/06	1	118.00	0	0.00	117.50	1	8,105	0.01%
2021/03/31	0	0.00	20	121.50	120.50	-20	7,871	-0.25%
2021/03/30	1	125.00	0	0.00	125.00	1	7,680	0.01%
2021/03/29	0	0.00	1	125.50	125.50	-1	7,654	-0.01%
2021/03/25	0.1	124.00	0	0.00	123.50	0.1	7,743	0.00%
2021/03/23	0	0.00	1	126.00	125.00	-1	7,813	-0.01%
2021/03/22	4	127.50	0	0.00	127.00	4	7,819	0.05%
2021/03/19	1	127.50	3	127.00	127.50	-2	7,882	-0.03%
2021/03/18	3	127.00	0	0.00	127.50	3	7,820	0.04%
2021/03/17	0	0.00	1	124.00	124.50	-1	7,709	-0.01%
2021/03/16	0	0.00	1	123.00	122.50	-1	7,650	-0.01%
2021/03/12	0	0.00	1	120.00	120.50	-1	7,739	-0.01%
2021/03/09	1	118.00	0	0.00	118.00	1	8,052	0.01%
2021/03/05	1	119.00	0	0.00	119.50	1	8,204	0.01%
2021/02/26	0	0.00	7	120.07	120.00	-7	8,488	-0.08%
2021/02/17	0	0.00	1	116.50	116.00	-1	8,534	-0.01%
2021/02/05	1	114.50	1	115.00	115.50	0	8,485	0.00%
2021/02/04	1	112.50	2	115.50	116.00	-1	8,534	-0.01%
2021/02/02	4	114.00	0	0.00	113.50	4	8,544	0.05%
2021/01/29	2	115.50	0	0.00	114.00	2	8,518	0.02%
2021/01/28	5	117.30	100	116.50	116.00	-95	8,436	-1.13%
2021/01/27	1	119.50	3	120.50	120.50	-2	8,351	-0.02%
2021/01/26	89	120.22	20	120.50	118.50	69	8,322	0.83%
2021/01/25	3	118.83	2	118.50	121.00	1	8,182	0.01%
2021/01/22	1	116.00	2	116.25	117.00	-1	8,084	-0.01%
2021/01/21	1	115.00	200	115.00	115.00	-199	7,987	-2.49%	大賣/鉅額交易
2021/01/20	8	113.38	0	0.00	113.00	8	7,926	0.10%
2021/01/18	1	115.50	1	117.50	118.50	0	7,774	0.00%
2021/01/15	3	117.83	1	118.50	117.50	2	7,769	0.03%
2021/01/14	2	123.00	0	0.00	122.00	2	7,574	0.03%
2021/01/13	0	0.00	1	120.50	121.00	-1	7,432	-0.01%
2021/01/12	0	0.00	1	120.50	118.00	-1	7,508	-0.01%
2021/01/11	0	0.00	15	118.00	118.00	-15	7,571	-0.20%
2021/01/08	2	117.75	0	0.00	119.00	2	7,481	0.03%
2021/01/07	0	0.00	2	121.50	120.00	-2	7,342	-0.03%
2021/01/06	2	120.00	6	122.25	119.50	-4	7,285	-0.05%
2021/01/05	1	120.00	0	0.00	119.00	1	7,080	0.01%
2021/01/04	2	118.50	4	119.75	119.00	-2	7,046	-0.03%
2020/12/31	1	114.50	0	0.00	114.00	1	6,812	0.01%
2020/12/30	1	115.00	0	0.00	115.00	1	6,730	0.01%
2020/12/28	2	116.00	0	0.00	115.50	2	6,650	0.03%
2020/12/22	1	117.50	0	0.00	116.00	1	6,674	0.01%
2020/12/21	2	119.00	0	0.00	118.50	2	6,710	0.03%
2020/12/18	1	122.50	0	0.00	121.50	1	6,645	0.02%
2020/12/17	0	0.00	6	121.00	119.50	-6	6,531	-0.09%
2020/12/15	3	113.50	0	0.00	113.00	3	6,382	0.05%
2020/12/11	1	117.50	0	0.00	118.00	1	6,293	0.02%
2020/12/10	11	119.50	0	0.00	119.50	11	6,250	0.18%
2020/12/09	0	0.00	1	122.50	122.50	-1	6,204	-0.02%
2020/12/08	1	123.00	1	121.50	121.50	0	6,106	0.00%
2020/12/07	152	123.38	0	0.00	123.00	152	6,020	2.52%	大買/鉅額交易
2020/12/04	2	121.50	0	0.00	121.00	2	5,819	0.03%
2020/12/03	10	123.00	0	0.00	123.00	10	5,739	0.17%
2020/12/02	20	122.50	0	0.00	122.50	20	5,701	0.35%
2020/11/30	52	124.19	35	123.19	123.50	17	5,620	0.30%
2020/11/27	17	121.47	1	121.50	122.00	16	5,453	0.29%
2020/11/26	6	117.42	0	0.00	119.00	6	5,396	0.11%
2020/11/25	5	117.30	1	117.50	117.00	4	5,380	0.07%
2020/11/24	2	119.00	3	119.33	119.00	-1	5,298	-0.02%
2020/11/23	6	117.58	1	119.00	118.00	5	5,233	0.10%
2020/11/20	6	116.75	5	116.10	116.50	1	5,127	0.02%
2020/11/19	5	119.10	0.2	119.00	119.00	4.8	4,975	0.10%
2020/11/18	8	121.38	0	0.00	121.50	8	4,811	0.17%
2020/11/17	3	124.17	1	124.00	124.00	2	4,712	0.04%
2020/11/16	1	126.00	3	126.67	126.00	-2	4,802	-0.04%
2020/11/12	0	0.00	1	125.50	124.00	-1	4,839	-0.02%
2020/11/11	1	124.00	0	0.00	123.00	1	4,763	0.02%
2020/11/10	5	123.30	1	122.50	122.00	4	4,756	0.08%
2020/11/06	1	129.00	3	129.17	127.50	-2	4,792	-0.04%
2020/11/05	0	0.00	2	127.50	126.50	-2	4,824	-0.04%
2020/11/04	3	124.33	1	126.50	126.00	2	4,890	0.04%
2020/11/03	2	122.75	0	0.00	123.00	2	5,065	0.04%
2020/10/30	1	122.00	2	121.50	121.00	-1	5,368	-0.02%
2020/10/29	2	125.75	0	0.00	127.00	2	5,308	0.04%
2020/10/28	1	128.00	0	0.00	128.00	1	5,353	0.02%
2020/10/27	0	0.00	1	130.50	130.00	-1	5,379	-0.02%
2020/10/21	3	133.33	0	0.00	133.50	3	5,508	0.05%
2020/10/20	1	136.00	0	0.00	135.00	1	5,471	0.02%
2020/10/19	0	0.00	6	135.25	137.50	-6	5,339	-0.11%
2020/10/15	2	127.00	0	0.00	126.00	2	5,175	0.04%
2020/10/13	3	130.50	3	129.00	129.00	0	5,157	0.00%
2020/09/24	1	125.00	0	0.00	125.00	1	5,843	0.02%
2020/09/17	1	131.50	1	132.00	132.00	0	6,121	0.00%
2020/09/16	1	134.00	1	134.00	134.50	0	6,221	0.00%
2020/09/14	0	0.00	2	126.25	129.00	-2	6,224	-0.03%
2020/09/11	1	121.50	1	124.00	123.00	0	6,211	0.00%
2020/09/04	1	124.00	1	127.00	128.00	0	6,389	0.00%
2020/09/03	2	128.25	2	129.00	126.00	0	6,406	0.00%
2020/09/02	0	0.00	1	127.00	127.50	-1	6,451	-0.02%
2020/09/01	2	122.00	1	124.00	123.50	1	6,511	0.02%
2020/08/28	1	124.50	1	125.50	124.50	0	6,541	0.00%
2020/08/25	1	127.50	1	126.00	127.00	0	6,932	0.00%
2020/08/24	1	128.00	1	127.50	128.00	0	6,956	0.00%
2020/08/21	1	129.00	1	126.50	129.50	0	6,970	0.00%
2020/08/20	2	125.25	5	124.40	124.00	-3	6,994	-0.04%
2020/08/14	0	0.00	1	136.50	135.50	-1	7,146	-0.01%
2020/08/13	1	134.50	0	0.00	134.50	1	7,187	0.01%
2020/08/12	1	140.50	2	137.00	137.00	-1	7,162	-0.01%
2020/08/11	0	0.00	1	141.50	139.00	-1	7,184	-0.01%
2020/08/10	2	143.00	0	0.00	144.00	2	7,157	0.03%
2020/08/07	4	149.75	2	149.25	146.50	2	7,138	0.03%
2020/08/06	0	0.00	1	146.00	145.00	-1	7,004	-0.01%
2020/08/05	2	138.25	2	138.50	140.00	0	6,901	0.00%
2020/08/04	1	131.00	0	0.00	131.50	1	6,897	0.01%
2020/07/31	0	0.00	1	136.00	135.00	-1	7,039	-0.01%
2020/07/30	0	0.00	1	134.00	135.50	-1	7,207	-0.01%
2020/07/29	2	133.00	0	0.00	134.50	2	7,397	0.03%
2020/07/28	0	0.00	1	130.00	132.50	-1	7,439	-0.01%
2020/07/27	2	128.00	1	128.00	128.00	1	7,514	0.01%
2020/07/22	2	131.00	2	131.75	131.50	0	7,634	0.00%
2020/07/20	2	130.00	2	130.75	131.00	0	7,727	0.00%
2020/07/17	0	0.00	1	132.00	130.50	-1	7,763	-0.01%
2020/07/16	1	132.50	1	131.50	131.50	0	7,786	0.00%
2020/07/15	1	135.00	0	0.00	133.50	1	7,790	0.01%
2020/07/10	1	135.00	1	136.50	132.50	0	7,985	0.00%
2020/07/09	2	141.50	0	0.00	139.00	2	8,096	0.02%
2020/07/08	1	132.50	4	136.50	136.50	-3	7,985	-0.04%
2020/07/07	0	0.00	6	137.00	137.00	-6	7,937	-0.08%
2020/07/03	0	0.00	8	133.44	135.00	-8	8,099	-0.10%
2020/07/01	0	0.00	2	132.25	132.50	-2	8,184	-0.02%
2020/06/30	4	128.38	1	129.50	128.50	3	8,145	0.04%
2020/06/29	7	128.57	4	127.50	127.50	3	8,153	0.04%
2020/06/24	0	0.00	11	133.09	133.50	-11	8,101	-0.14%
2020/06/22	4	134.50	0	0.00	134.00	4	8,207	0.05%
2020/06/19	0	0.00	2	135.75	137.00	-2	8,279	-0.02%
2020/06/18	4	135.25	3	135.33	134.50	1	8,255	0.01%
2020/06/17	10	135.50	0	0.00	132.00	10	8,226	0.12%
2020/06/12	6	131.83	8	131.75	133.50	-2	8,691	-0.02%
2020/06/11	2	132.75	1	131.50	131.50	1	8,805	0.01%
2020/06/10	5	135.80	3	135.67	135.50	2	8,923	0.02%
2020/06/09	0	0.00	3	136.50	138.00	-3	8,899	-0.03%
2020/06/08	0	0.00	4	131.50	133.00	-4	8,923	-0.04%
2020/06/05	4	129.63	2	130.00	129.50	2	8,981	0.02%
2020/06/04	12	129.92	11	130.95	131.50	1	9,002	0.01%
2020/06/03	3	129.00	3	129.67	129.00	0	8,934	0.00%
2020/06/02	3	123.33	7	125.57	125.00	-4	8,859	-0.05%
2020/06/01	0	0.00	6	121.58	123.00	-6	8,719	-0.07%
2020/05/29	1	116.00	0	0.00	119.50	1	8,688	0.01%
2020/05/28	1	119.50	0	0.00	117.50	1	8,692	0.01%
2020/05/26	1	119.00	1	121.00	121.00	0	8,710	0.00%
2020/05/25	0	0.00	3	112.83	117.00	-3	8,559	-0.04%
2020/05/22	2	112.50	1	117.50	112.00	1	8,527	0.01%
2020/05/21	2	115.75	1	115.50	116.00	1	8,422	0.01%
2020/05/20	0	0.00	6	112.83	113.00	-6	8,377	-0.07%
2020/05/19	3	109.67	3	109.50	109.00	0	8,333	0.00%
2020/05/18	3	110.00	5	108.90	108.50	-2	8,286	-0.02%
2020/05/15	3	113.00	3	113.67	113.50	0	8,304	0.00%
2020/05/14	3	115.17	5	118.80	113.50	-2	8,253	-0.02%
2020/05/13	6	116.25	4	117.38	117.50	2	8,232	0.02%
2020/05/12	11	118.68	5	119.60	117.00	6	8,357	0.07%
2020/05/11	0	0.00	5	120.60	118.00	-5	8,262	-0.06%
2020/05/08	11	117.45	3	118.50	117.00	8	8,120	0.10%
2020/05/07	4	117.25	1	119.00	117.00	3	8,064	0.04%
2020/05/06	1	116.50	1	115.00	119.00	0	7,936	0.00%
2020/05/05	0	0.00	5	109.70	113.00	-5	7,753	-0.06%
2020/05/04	2	106.50	0	0.00	106.00	2	7,540	0.03%
2020/04/30	2	104.50	6	106.92	108.00	-4	7,465	-0.05%
2020/04/29	1	101.00	1	103.50	104.00	0	7,406	0.00%
2020/04/28	1	100.00	0	0.00	101.00	1	7,369	0.01%
2020/04/27	2	100.25	2	101.50	102.00	0	7,301	0.00%
2020/04/24	3	98.77	1	99.30	99.30	2	7,231	0.03%
2020/04/23	1	100.50	1	101.50	101.00	0	7,067	0.00%
2020/04/22	4	98.73	2	98.25	100.00	2	7,041	0.03%
2020/04/17	4	104.50	2	107.50	102.50	2	6,889	0.03%
2020/04/16	0	0.00	2	103.25	102.00	-2	6,745	-0.03%
2020/04/15	5	102.90	12	103.42	102.00	-7	6,702	-0.10%
2020/04/14	10	103.70	9	99.67	103.50	1	6,747	0.01%
2020/04/13	5	96.08	1	97.50	95.20	4	6,553	0.06%
2020/04/10	4	96.85	6	96.65	96.80	-2	6,530	-0.03%
2020/04/09	10	99.48	12	100.11	98.00	-2	6,512	-0.03%
2020/04/08	6	99.98	5	96.40	99.90	1	6,356	0.02%
2020/04/07	1	90.70	1	92.10	91.30	0	6,116	0.00%
2020/04/06	3	89.37	0	0.00	90.30	3	5,958	0.05%
2020/04/01	10	91.74	2	92.35	91.00	8	5,831	0.14%
2020/03/31	1	93.10	5	93.14	93.00	-4	5,787	-0.07%
2020/03/30	6	89.65	3	90.43	91.10	3	5,670	0.05%
2020/03/27	7	94.73	6	95.07	93.00	1	5,581	0.02%
2020/03/26	3	91.60	7	89.10	90.90	-4	5,468	-0.07%
2020/03/25	3	86.93	6	87.17	86.80	-3	5,371	-0.06%
2020/03/24	0	0.00	3	79.67	81.10	-3	5,344	-0.06%
2020/03/20	5	76.84	0	0.00	78.50	5	5,274	0.09%
2020/03/19	7	74.86	2	73.60	73.00	5	4,973	0.10%
2020/03/18	1	82.80	4	81.55	81.10	-3	4,889	-0.06%
2020/03/17	6	81.03	0	0.00	79.20	6	4,774	0.13%
2020/03/16	3	89.60	1	87.80	87.80	2	4,608	0.04%
2020/03/12	8	102.56	5	102.00	101.50	3	4,455	0.07%
2020/03/11	6	114.83	3	119.83	112.50	3	4,343	0.07%
2020/03/09	2	116.50	0	0.00	112.00	2	4,238	0.05%
2020/03/06	4	118.50	3	119.83	118.50	1	4,197	0.02%
2020/03/05	5	121.20	5	122.30	122.00	0	4,184	0.00%
2020/03/03	0	0.00	1	121.00	121.00	-1	4,120	-0.02%
2020/03/02	3	113.50	2	115.00	118.00	1	4,047	0.02%
2020/02/27	2	117.25	0	0.00	115.50	2	4,021	0.05%
2020/02/25	0	0.00	3	122.50	123.50	-3	3,929	-0.08%
2020/02/24	1	118.50	1	119.50	119.50	0	3,970	0.00%
2020/02/21	3	122.50	3	123.33	123.00	0	4,004	0.00%
2020/02/20	2	123.25	2	123.00	123.00	0	4,012	0.00%
2020/02/19	1	122.50	0	0.00	123.00	1	4,012	0.02%
2020/02/17	3	123.83	1	123.00	123.00	2	4,247	0.05%
2020/02/14	0	0.00	2	128.25	128.50	-2	4,453	-0.04%
2020/02/13	0	0.00	1	127.00	127.00	-1	4,607	-0.02%
2020/02/12	6	129.92	2	131.25	127.00	4	4,606	0.09%
2020/02/11	5	122.50	5	123.00	124.50	0	4,448	0.00%
2020/02/06	0	0.00	1	121.50	122.50	-1	4,536	-0.02%
2020/02/05	1	120.00	0	0.00	120.50	1	4,545	0.02%
2020/01/30	3	121.50	1	123.00	121.50	2	4,671	0.04%
2020/01/20	1	134.50	0	0.00	134.50	1	4,703	0.02%
2020/01/10	1	133.00	1	135.00	135.00	0	5,290	0.00%
2020/01/08	1	129.00	1	131.00	130.00	0	5,482	0.00%
2020/01/07	4	134.75	9	138.33	131.50	-5	5,513	-0.09%
2020/01/06	3	143.17	2	143.75	142.00	1	5,517	0.02%
2020/01/03	3	148.67	1	149.50	147.00	2	5,539	0.04%
2020/01/02	2	146.00	2	146.75	146.50	0	5,619	0.00%
2019/12/31	0	0.00	1	143.50	143.00	-1	5,656	-0.02%
2019/12/30	2	143.25	0	0.00	142.00	2	5,655	0.04%
2019/12/27	0	0.00	1	142.00	142.00	-1	5,712	-0.02%
2019/12/25	3	140.17	1	140.50	140.50	2	5,946	0.03%
2019/12/24	0	0.00	2	140.00	139.00	-2	5,981	-0.03%
2019/12/20	1	139.00	0	0.00	139.50	1	6,035	0.02%
2019/12/19	3	137.67	1	137.00	137.00	2	6,037	0.03%
2019/12/18	3	142.67	2	142.50	141.50	1	6,000	0.02%
2019/12/17	1	138.50	0	0.00	141.00	1	5,987	0.02%
2019/12/16	1	136.50	0	0.00	136.50	1	6,004	0.02%
2019/12/11	2	139.25	1	139.00	136.50	1	6,151	0.02%
2019/12/09	0	0.00	1	136.50	136.50	-1	6,242	-0.02%
2019/12/05	1	133.50	0	0.00	133.00	1	6,431	0.02%
2019/12/04	0	0.00	1	137.50	135.00	-1	6,443	-0.02%
2019/11/29	2	133.25	2	134.50	134.50	0	6,438	0.00%
2019/11/28	2	137.00	0	0.00	137.00	2	6,447	0.03%
2019/11/27	0	0.00	1	138.00	138.50	-1	6,511	-0.02%
2019/11/26	1	138.00	31	138.02	136.50	-30	6,528	-0.46%
2019/11/22	1	136.50	0	0.00	136.50	1	6,716	0.01%
2019/11/20	2	137.00	3	139.83	139.50	-1	6,780	-0.01%
2019/11/18	0	0.00	4	140.63	141.00	-4	6,901	-0.06%
2019/11/15	4	138.50	1	138.00	138.00	3	6,955	0.04%
2019/11/14	16	139.88	15	140.30	139.50	1	6,980	0.01%
2019/11/13	2	146.00	10	142.35	139.00	-8	6,864	-0.12%
2019/11/12	7	152.21	1	150.50	153.00	6	6,719	0.09%
2019/11/11	10	149.00	0	0.00	144.00	10	6,880	0.15%
2019/11/07	0	0.00	1	145.00	148.00	-1	6,959	-0.01%
2019/11/06	2	150.25	1	145.00	145.00	1	7,017	0.01%
2019/11/05	10	146.50	0	0.00	147.50	10	6,944	0.14%
2019/11/01	0	0.00	2	145.75	146.50	-2	7,012	-0.03%
2019/10/31	3	144.67	1	144.50	145.00	2	7,236	0.03%
2019/10/30	3	146.00	0	0.00	148.50	3	7,201	0.04%
2019/10/29	0	0.00	2	141.50	144.00	-2	7,342	-0.03%
2019/10/28	0	0.00	4	146.25	147.50	-4	7,266	-0.06%
2019/10/24	2	142.25	1	142.00	144.50	1	7,147	0.01%
2019/10/23	10	139.50	0	0.00	138.00	10	7,109	0.14%
2019/10/22	3	140.67	0	0.00	139.50	3	7,049	0.04%
2019/10/21	0	0.00	1	135.50	135.50	-1	6,986	-0.01%
2019/10/17	1	127.00	2	129.00	131.00	-1	6,998	-0.01%
2019/10/16	0	0.00	1	128.00	127.00	-1	7,007	-0.01%
2019/10/15	2	124.50	2	126.50	124.00	0	7,095	0.00%
2019/10/14	4	124.63	3	125.17	124.00	1	7,135	0.01%
2019/10/09	0	0.00	1	120.00	119.00	-1	7,008	-0.01%
2019/10/08	0	0.00	1	121.00	121.00	-1	7,037	-0.01%
2019/10/07	3	118.17	0	0.00	119.50	3	7,006	0.04%
2019/10/03	1	114.50	0	0.00	114.00	1	6,984	0.01%
2019/10/02	1	118.00	1	121.00	117.00	0	6,969	0.00%
2019/10/01	0	0.00	1	116.50	117.50	-1	6,873	-0.01%
2019/09/25	0	0.00	1	116.50	115.50	-1	6,829	-0.01%
2019/09/24	1	117.50	1	119.50	116.00	0	6,898	0.00%
2019/09/19	1	116.00	0	0.00	115.50	1	6,823	0.01%
2019/09/18	0	0.00	10	115.50	115.00	-10	6,771	-0.15%
2019/09/11	10	110.50	0	0.00	110.50	10	6,562	0.15%
2019/09/10	1	109.00	1	110.00	112.00	0	6,519	0.00%
2019/09/09	0	0.00	1	113.00	113.00	-1	6,341	-0.02%
2019/09/06	2	116.75	1	119.00	116.50	1	6,271	0.02%
2019/09/05	1	119.50	1	118.50	119.50	0	6,246	0.00%
2019/09/04	1	116.50	1	119.50	117.50	0	6,290	0.00%
2019/09/02	1	118.00	0	0.00	118.50	1	6,391	0.02%
2019/08/26	1	116.50	0	0.00	117.00	1	6,408	0.02%
2019/08/23	0	0.00	1	123.50	122.00	-1	6,355	-0.02%
2019/08/22	1	125.00	1	120.50	123.00	0	6,351	0.00%
2019/08/16	1	116.50	0	0.00	116.00	1	6,180	0.02%
2019/08/15	0	0.00	4	117.00	117.50	-4	6,140	-0.07%
2019/08/14	26	119.00	24	119.10	119.50	2	6,084	0.03%
2019/08/13	0	0.00	1	107.00	109.00	-1	5,821	-0.02%
2019/08/12	0	0.00	1	105.50	106.00	-1	5,877	-0.02%
2019/08/08	1	106.50	0	0.00	106.00	1	5,951	0.02%
2019/08/02	3	103.33	0	0.00	102.00	3	6,134	0.05%
2019/08/01	4	111.00	0	0.00	111.00	4	5,967	0.07%
2019/07/31	0	0.00	1	116.50	114.00	-1	5,892	-0.02%
2019/07/29	1	113.00	1	114.00	112.50	0	5,753	0.00%
2019/07/25	0	0.00	2	115.00	116.00	-2	5,875	-0.03%
2019/07/23	1	117.50	2	116.00	115.50	-1	5,918	-0.02%
2019/07/22	0	0.00	4	115.75	116.00	-4	5,931	-0.07%
2019/07/19	4	116.50	7	114.79	114.50	-3	5,928	-0.05%
2019/07/18	0	0.00	5	113.50	111.50	-5	5,934	-0.08%
2019/07/17	10	115.10	3	112.83	114.50	7	5,894	0.12%
2019/07/16	1	107.50	1	109.50	107.50	0	5,711	0.00%
2019/07/15	1	104.00	0	0.00	105.00	1	5,645	0.02%
2019/07/11	3	104.50	2	105.50	104.00	1	5,781	0.02%
2019/07/01	0	0.00	1	105.00	106.50	-1	7,287	-0.01%
2019/06/27	0	0.00	4	101.00	101.50	-4	7,663	-0.05%
2019/06/19	0	0.00	1	99.10	99.50	-1	8,137	-0.01%
2019/06/11	1	96.20	0	0.00	96.10	1	8,265	0.01%
2019/06/06	1	95.10	1	94.70	93.20	0	8,255	0.00%
2019/05/31	5	92.58	1.3	92.08	92.60	3.7	8,161	0.05%
2019/05/27	1	88.50	0	0.00	90.00	1	8,528	0.01%
2019/05/24	1	89.50	1	90.10	90.00	0	8,575	0.00%
2019/05/20	2	90.25	1	89.80	89.60	1	8,578	0.01%
2019/05/13	1	102.00	0	0.00	100.50	1	8,317	0.01%
2019/05/09	3	111.33	5	108.80	108.00	-2	8,283	-0.02%
2019/05/08	2	112.00	2	113.00	111.50	0	8,253	0.00%
2019/05/07	5	112.10	5	111.80	112.00	0	8,201	0.00%
2019/05/06	0	0.00	1	109.00	109.00	-1	8,192	-0.01%
2019/05/03	0	0.00	5	111.00	111.00	-5	8,201	-0.06%
2019/04/30	1	108.50	2	108.50	110.50	-1	8,106	-0.01%
2019/04/29	0	0.00	2	109.50	108.00	-2	8,060	-0.02%
2019/04/26	12	111.79	15	110.37	110.00	-3	8,059	-0.04%
2019/04/25	1	113.00	2	112.25	113.00	-1	8,029	-0.01%
2019/04/24	2	110.50	0	0.00	109.00	2	8,007	0.02%
2019/04/23	6	112.08	5	114.00	112.50	1	7,893	0.01%
2019/04/22	7	115.64	7	114.14	114.00	0	7,880	0.00%
2019/04/19	1	109.50	0	0.00	110.00	1	7,837	0.01%
2019/04/17	3	112.50	4	113.88	112.50	-1	7,867	-0.01%
2019/04/15	5	109.20	8	109.56	109.50	-3	7,665	-0.04%
2019/04/12	19	108.89	15	108.30	108.50	4	7,641	0.05%
2019/04/11	4	103.00	1	103.00	103.00	3	7,484	0.04%
2019/04/10	1	99.50	1	103.00	102.50	0	7,360	0.00%
2019/04/09	3	103.00	2	105.00	102.00	1	7,153	0.01%
2019/04/08	3	97.20	6	101.40	103.00	-3	6,900	-0.04%
2019/04/03	2	96.40	6	96.10	95.60	-4	6,502	-0.06%
2019/04/02	15	95.11	10	96.55	96.00	5	6,381	0.08%
2019/04/01	13	93.77	10	94.70	94.00	3	6,138	0.05%
2019/03/29	5	94.90	10.5	95.47	95.70	-5.5	5,878	-0.09%
2019/03/28	3	93.63	2	94.10	93.60	1	5,710	0.02%
2019/03/27	9	93.00	9	95.10	93.10	0	5,667	0.00%
2019/03/26	6	91.00	6	92.03	92.00	0	5,511	0.00%
2019/03/22	1	92.20	1	91.70	91.70	0	5,520	0.00%
2019/03/20	2	93.00	0	0.00	91.70	2	5,720	0.03%
2019/03/19	3	91.37	4	92.28	92.90	-1	5,727	-0.02%
2019/03/18	0	0.00	1	89.80	89.80	-1	5,614	-0.02%
2019/03/15	1	89.80	0	0.00	89.40	1	5,660	0.02%
2019/03/14	1	89.60	0	0.00	89.30	1	5,734	0.02%
2019/03/13	0	0.00	20	89.30	91.50	-20	5,788	-0.35%
2019/03/12	31	88.94	14	90.61	90.00	17	5,770	0.29%
2019/03/06	1	87.70	0	0.00	88.70	1	6,117	0.02%
2019/02/27	1	89.40	0	0.00	89.40	1	6,218	0.02%
2019/02/26	1	92.60	6	92.78	91.50	-5	6,140	-0.08%
2019/02/25	0	0.00	1	89.30	89.50	-1	5,877	-0.02%
2019/02/22	1	86.70	0	0.00	87.10	1	5,869	0.02%
2019/02/20	7	88.17	6	89.17	88.20	1	6,000	0.02%
2019/02/18	1	84.10	1	84.10	84.60	0	6,349	0.00%
2019/02/15	4	84.78	3	85.70	84.80	1	6,629	0.02%
2019/01/30	0	0.00	1	79.90	79.00	-1	6,682	-0.01%
2019/01/24	1	77.90	0	0.00	76.40	1	6,656	0.02%
2019/01/23	0	0.00	2	77.90	78.40	-2	6,732	-0.03%
2019/01/21	0	0.00	1	77.20	76.70	-1	6,693	-0.01%
2019/01/18	0	0.00	6	76.70	76.70	-6	6,705	-0.09%
2019/01/17	6	74.90	6	73.70	73.70	0	6,666	0.00%
2019/01/15	0	0.00	1	73.90	74.70	-1	6,644	-0.02%
2019/01/14	1	72.10	2	73.30	72.10	-1	6,641	-0.02%
2019/01/11	2	74.80	1	74.80	75.40	1	6,639	0.02%
2019/01/09	1	73.60	0	0.00	73.80	1	6,598	0.02%
2019/01/08	2	75.00	0	0.00	74.30	2	6,609	0.03%
2019/01/07	1	74.70	2	76.10	75.10	-1	6,604	-0.02%
2019/01/04	0	0.00	1	74.10	73.60	-1	6,564	-0.02%
2019/01/03	8	72.66	2	72.70	72.90	6	6,555	0.09%
2018/12/28	6	79.70	6	80.20	80.20	0	6,517	0.00%
2018/12/26	0	0.00	5	77.80	77.80	-5	6,573	-0.08%
2018/12/25	0	0.00	3	79.10	78.30	-3	6,576	-0.05%
2018/12/24	6	82.17	15	81.69	81.40	-9	6,589	-0.14%
2018/12/22	15	81.25	0	0.00	81.40	15	6,618	0.23%
2018/12/21	0	0.00	7	81.97	82.60	-7	6,663	-0.11%
2018/12/20	2	81.45	10	82.75	81.90	-8	6,690	-0.12%
2018/12/19	15	82.45	0	0.00	82.50	15	6,692	0.22%
2018/12/18	2	83.20	4	82.35	83.00	-2	6,708	-0.03%
2018/12/13	0	0.00	2	84.10	84.50	-2	6,835	-0.03%
2018/12/12	1	81.90	0	0.00	81.90	1	6,997	0.01%
2018/12/11	5	79.44	2	79.25	79.10	3	7,019	0.04%
2018/12/10	2	78.60	2	80.70	80.30	0	7,021	0.00%
2018/12/07	0	0.00	2	81.60	79.90	-2	7,029	-0.03%
2018/12/04	0	0.00	1	82.20	82.70	-1	7,131	-0.01%
2018/12/03	0	0.00	1	80.70	81.90	-1	7,074	-0.01%
2018/11/27	3	76.30	3	76.50	76.60	0	6,683	0.00%
2018/11/20	1	76.00	0	0.00	76.50	1	6,924	0.01%
2018/11/19	4	78.60	5	78.70	78.10	-1	6,854	-0.01%
2018/11/16	15	78.24	15	78.44	78.40	0	6,724	0.00%
2018/11/15	0	0.00	1	78.50	77.50	-1	6,608	-0.02%
2018/11/14	4	75.90	23	74.67	76.50	-19	6,318	-0.30%
2018/11/13	0	0.00	1	72.60	72.60	-1	6,119	-0.02%
2018/11/05	3	68.93	0	0.00	68.40	3	6,747	0.04%
2018/11/01	1	70.80	0	0.00	72.90	1	6,694	0.01%
2018/10/25	0	0.00	3	69.10	69.20	-3	6,758	-0.04%
2018/10/19	0	0.00	8	70.00	70.40	-8	6,878	-0.12%
2018/10/18	8	69.80	0	0.00	70.00	8	6,903	0.12%
2018/10/17	0	0.00	1	70.20	69.60	-1	7,048	-0.01%
2018/10/16	0	0.00	3	68.53	68.50	-3	7,026	-0.04%
2018/10/15	2	67.45	0	0.00	66.40	2	7,013	0.03%
2018/10/09	0	0.00	3	69.60	68.00	-3	7,173	-0.04%
2018/10/05	2	65.45	0	0.00	65.00	2	7,119	0.03%
2018/10/02	1	68.30	0	0.00	68.00	1	7,119	0.01%
2018/10/01	1	68.40	2	68.90	68.50	-1	7,077	-0.01%
2018/09/26	2	67.00	2	67.20	67.00	0	6,936	0.00%
2018/09/19	1	69.10	0	0.00	69.20	1	6,667	0.01%
2018/09/18	9	71.49	1	70.30	69.60	8	6,522	0.12%
2018/09/17	2	77.85	0	0.00	77.30	2	6,180	0.03%
2018/09/14	1	77.20	0	0.00	77.50	1	6,086	0.02%
2018/09/13	0	0.00	1	77.00	76.50	-1	6,037	-0.02%
2018/09/12	1	76.50	2	75.90	76.50	-1	5,964	-0.02%
2018/09/11	2	74.90	1	76.90	74.90	1	5,888	0.02%
2018/09/10	2	75.90	7	76.36	76.00	-5	5,796	-0.09%
2018/09/07	4	75.40	2	74.70	74.20	2	5,624	0.04%
2018/08/31	3	78.30	3	78.60	78.60	0	5,469	0.00%
2018/08/30	2	78.50	0	0.00	78.60	2	5,494	0.04%
2018/08/29	6	77.50	0	0.00	78.90	6	5,288	0.11%
2018/08/28	1	78.20	1	77.90	76.70	0	5,213	0.00%
2018/08/27	0	0.00	2	76.50	76.80	-2	5,159	-0.04%
2018/08/23	0	0.00	6	74.20	75.00	-6	5,105	-0.12%
2018/08/22	3	76.23	6	76.38	75.40	-3	5,084	-0.06%
2018/08/21	6	75.50	0	0.00	75.50	6	5,024	0.12%
2018/08/16	0	0.00	6	75.83	76.30	-6	4,712	-0.13%
2018/08/15	15	77.17	14	77.50	74.90	1	4,566	0.02%
2018/08/14	1	75.20	1	76.40	76.90	0	4,325	0.00%
2018/08/13	1	74.30	3	72.93	73.50	-2	4,058	-0.05%
2018/08/09	6	71.80	0	0.00	71.80	6	3,790	0.16%
2018/08/08	2	72.60	2	71.90	71.80	0	3,787	0.00%
2018/08/07	2	72.00	2	72.50	72.80	0	3,805	0.00%
2018/08/06	0	0.00	2	72.50	73.30	-2	3,775	-0.05%
2018/07/31	2	72.00	0	0.00	72.00	2	3,505	0.06%
2018/07/26	0	0.00	5	71.98	70.80	-5	3,402	-0.15%
2018/07/25	1	72.20	21	72.47	72.20	-20	3,293	-0.61%
2018/07/24	5	71.70	0	0.00	72.50	5	3,226	0.15%
2018/07/23	1	70.50	0	0.00	70.80	1	3,015	0.03%
2018/07/19	1	71.20	1	71.20	69.90	0	2,910	0.00%
2018/07/17	0	0.00	2	67.20	67.20	-2	2,640	-0.08%
2018/07/13	1	64.40	1	64.90	65.60	0	2,529	0.00%
2018/07/10	2	67.40	0	0.00	67.40	2	2,403	0.08%
2018/07/06	0	0.00	2	66.20	66.00	-2	2,443	-0.08%
2018/06/08	2	71.00	1	72.20	71.00	1	3,384	0.03%
2018/06/07	0	0.00	3	71.60	71.90	-3	3,811	-0.08%
2018/06/06	4	70.23	0	0.00	70.90	4	3,749	0.11%
2018/06/04	0	0.00	2	69.30	70.60	-2	3,735	-0.05%
2018/06/01	0	0.00	6	68.40	68.60	-6	3,677	-0.16%
2018/05/29	0	0.00	5	68.40	69.10	-5	3,680	-0.14%
2018/05/28	5	68.70	0	0.00	68.30	5	3,681	0.14%
2018/05/24	0	0.00	10	67.80	68.00	-10	3,693	-0.27%
2018/05/23	0	0.00	1	68.10	67.80	-1	3,725	-0.03%
2018/05/21	6	67.00	1	67.10	67.60	5	3,838	0.13%
2018/05/15	1	67.80	2	68.00	66.10	-1	3,834	-0.03%
2018/05/14	5	66.70	1	66.90	67.50	4	3,880	0.10%
2018/05/11	2	65.60	0	0.00	66.00	2	3,876	0.05%
2018/05/10	0	0.00	1	66.20	65.60	-1	3,900	-0.03%
2018/05/08	0	0.00	1	66.00	65.50	-1	3,984	-0.03%
2018/05/03	0	0.00	1	63.70	63.00	-1	3,973	-0.03%
2018/05/02	2	64.40	0	0.00	63.90	2	4,010	0.05%
2018/04/30	4	63.60	4	63.60	64.90	0	4,037	0.00%
2018/04/26	1	63.80	0	0.00	62.50	1	4,120	0.02%
2018/04/18	3	65.67	0	0.00	65.70	3	4,244	0.07%
2018/04/17	1	65.50	0	0.00	64.80	1	4,263	0.02%
2018/04/13	2	67.25	0	0.00	66.80	2	4,358	0.05%
2018/04/11	0	0.00	3	66.50	66.50	-3	4,360	-0.07%
2018/04/02	0	0.00	3	68.90	69.20	-3	4,325	-0.07%
2018/03/29	0	0.00	1	70.70	69.80	-1	4,420	-0.02%
2018/03/27	0	0.00	2	70.00	70.50	-2	4,395	-0.05%
2018/03/26	0	0.00	1	69.00	69.50	-1	4,342	-0.02%
2018/03/23	4	67.43	0	0.00	67.50	4	4,330	0.09%
2018/03/22	2	69.85	0	0.00	69.60	2	4,274	0.05%
2018/03/21	5	70.58	2	71.65	70.30	3	4,237	0.07%
2018/03/20	1	70.00	4	70.38	71.10	-3	4,175	-0.07%
2018/03/19	3	69.60	8	70.35	69.60	-5	4,077	-0.12%
2018/03/15	5	69.60	3	69.40	70.10	2	3,893	0.05%
2018/03/14	4	68.73	10	69.48	68.80	-6	3,810	-0.16%
2018/03/13	4	69.50	8	69.81	70.10	-4	3,720	-0.11%
2018/03/12	0	0.00	1	63.70	64.30	-1	3,300	-0.03%
2018/03/09	0	0.00	1	61.90	62.70	-1	3,314	-0.03%
2018/03/08	1	62.40	0	0.00	62.60	1	3,334	0.03%
2018/03/07	0	0.00	3	63.97	63.90	-3	3,429	-0.09%
2018/03/05	3	62.07	0	0.00	62.30	3	3,721	0.08%
2018/03/02	1	63.60	3	63.10	63.10	-2	3,756	-0.05%
2018/02/23	3	63.70	4	63.43	63.50	-1	3,777	-0.03%
2018/02/22	3	61.60	0	0.00	61.70	3	3,801	0.08%
2018/02/21	2	61.20	0	0.00	61.00	2	3,802	0.05%
2018/02/06	13	60.59	6	61.10	60.60	7	4,104	0.17%
2018/02/05	1	64.50	0	0.00	64.70	1	4,116	0.02%
2018/02/01	0	0.00	1	68.70	68.20	-1	4,247	-0.02%
2018/01/24	3	68.23	0	0.00	69.00	3	4,868	0.06%
2018/01/22	1	67.30	9	67.32	67.20	-8	5,299	-0.15%
2018/01/19	1	70.00	0	0.00	68.90	1	5,369	0.02%
2018/01/18	3	69.70	1	70.00	69.20	2	5,402	0.04%
2018/01/17	2	69.55	0	0.00	69.40	2	5,584	0.04%
2018/01/09	1	69.90	1	70.60	69.20	0	6,405	0.00%
2018/01/08	0	0.00	4	68.35	68.40	-4	6,344	-0.06%
2018/01/04	10	66.55	0	0.00	66.90	10	6,328	0.16%
2018/01/03	1	66.40	0	0.00	66.10	1	6,464	0.02%
2018/01/02	0	0.00	1	66.50	66.30	-1	6,472	-0.02%