家登 (3680)-元富-中港券商分點個股進出

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

家登

(3680)

可現股當沖

股價
419.5
漲跌
▼44.5
漲幅
-9.59%
成交量
4,068張
產業
上櫃半導體類股▼5.06%
570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

家登 (3680)籌碼相關－元富-中港券商分點個股進出

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

元富-中港券商分點個股進出
元富-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	9	426.24	0	0.00	419.50	9	2,040	0.44%
2024/04/15	0	0.00	0	478.00	469.50	0	1,935	0.00%
2024/04/12	1	488.50	1	474.00	479.00	0	1,918	0.00%
2024/04/11	0	0.00	0	464.13	470.50	0	1,866	0.00%
2024/04/02	0	0.00	6	471.62	475.50	-6	1,758	-0.34%
2024/04/01	0	451.00	0	0.00	458.00	0	1,685	0.00%
2024/03/25	0	431.75	0	0.00	430.50	0	1,585	0.00%
2024/03/20	0	0.00	1	435.50	427.00	-1	1,593	-0.06%
2024/03/19	1	459.00	0	435.00	444.00	1	1,595	0.06%
2024/03/13	2	403.06	0	0.00	404.00	2	1,599	0.13%
2024/03/11	0	423.50	0	0.00	417.50	0	1,647	0.00%
2024/03/08	2	430.00	0	0.00	423.00	2	1,668	0.12%
2024/03/05	3	447.00	0	0.00	452.50	3	1,698	0.18%
2024/03/01	0	452.25	0.2	460.00	451.50	-0.2	1,699	-0.01%
2024/02/27	3	438.01	5	441.30	448.50	-2	1,692	-0.12%
2024/02/26	5	467.60	2	466.75	459.00	3	1,715	0.17%
2024/02/23	4	451.38	9	462.30	470.00	-5	1,687	-0.30%
2024/02/21	0	416.00	0.1	416.00	421.00	-0.1	1,567	-0.01%
2024/02/20	3	420.01	0.1	426.00	420.00	2.9	1,569	0.19%
2024/02/19	3	428.01	0	0.00	427.00	3	1,553	0.19%
2024/02/16	0	0.00	1.1	443.67	433.00	-1.1	1,560	-0.07%
2024/02/15	1	445.00	4	439.13	446.00	-3	1,551	-0.19%
2024/02/01	0.1	405.00	0	0.00	405.00	0.1	1,568	0.01%
2024/01/25	3	393.00	0	0.00	392.50	3	1,606	0.19%
2024/01/23	0	0.00	9.1	398.04	398.00	-9.1	1,566	-0.58%
2024/01/19	0.2	377.00	2	376.00	377.50	-1.9	1,455	-0.13%
2023/12/19	0	0.00	0	370.00	374.00	0	1,915	0.00%
2023/12/18	0	0.00	1	372.50	374.00	-1	1,919	-0.05%
2023/12/12	1	371.00	0.1	369.00	367.50	0.9	1,910	0.05%
2023/12/11	0.1	374.50	1	374.50	374.50	-0.9	1,895	-0.05%
2023/12/08	1	370.00	0	0.00	372.50	1	1,899	0.05%
2023/12/07	2	370.00	0	0.00	369.00	2	1,869	0.11%
2023/12/06	1	375.50	3	378.83	377.50	-2	1,845	-0.11%
2023/12/05	1	367.50	0	0.00	372.00	1	1,839	0.05%
2023/12/04	4	378.00	2	380.00	377.00	2	1,877	0.11%
2023/11/30	8	380.50	0	0.00	382.00	8	1,823	0.44%
2023/11/29	0	0.00	11	389.00	389.50	-11	1,807	-0.61%
2023/11/27	10	377.20	0	0.00	375.00	10	1,796	0.56%
2023/11/23	0	0.00	2	388.00	388.00	-2	1,790	-0.11%
2023/11/21	0	0.00	7	383.98	376.50	-7	1,754	-0.40%
2023/11/15	0	376.75	0	0.00	372.00	0	1,981	0.00%
2023/11/14	0	377.20	0	0.00	374.50	0	2,031	0.00%
2023/11/13	1	377.01	1	378.99	375.00	0	2,025	0.00%
2023/11/09	0	360.17	0	0.00	360.00	0	1,967	0.00%
2023/11/07	0	372.50	0	0.00	374.00	0	1,921	0.00%
2023/11/06	2.3	369.31	0	0.00	366.00	2.3	1,931	0.12%
2023/10/27	1.4	353.84	0	0.00	350.00	1.4	1,939	0.07%
2023/10/26	6.1	364.63	0	0.00	356.00	6.1	1,952	0.31%
2023/10/25	0	0.00	6	384.00	378.50	-6	1,940	-0.31%
2023/10/18	6	367.17	0	0.00	368.50	6	1,946	0.31%
2023/10/12	0	0.00	0.1	382.00	387.00	-0.1	1,942	-0.01%
2023/10/06	1	388.00	8	384.25	380.50	-7	1,902	-0.37%
2023/10/03	0	0.00	0	361.00	356.50	0	1,805	0.00%
2023/09/26	0	0.00	1	344.50	342.00	-1	1,822	-0.05%
2023/09/25	0	0.00	0.1	337.00	338.00	-0.1	1,817	-0.01%
2023/09/22	1	319.44	0	0.00	326.50	1	1,819	0.06%
2023/09/14	0	0.00	0	345.00	343.50	0	1,955	0.00%
2023/09/12	0.1	324.00	0	0.00	322.00	0.1	1,977	0.01%
2023/09/07	0	341.00	0	0.00	350.00	0	2,044	0.00%
2023/08/24	6	367.08	3	377.50	361.50	3	2,197	0.14%
2023/08/23	9	362.28	18	378.19	376.50	-9	2,163	-0.42%
2023/08/21	0	0.00	2.1	350.20	362.00	-2.1	2,154	-0.10%
2023/08/18	3	351.78	2	352.75	351.00	1	2,124	0.05%
2023/08/16	0	317.50	0	0.00	316.00	0	2,082	0.00%
2023/08/10	0.1	311.00	0	0.00	310.50	0.1	2,287	0.00%
2023/08/08	6	325.42	0	0.00	326.00	6	2,262	0.27%
2023/08/07	1	338.50	0	0.00	341.00	1	2,236	0.04%
2023/08/04	3	335.83	4	341.50	337.00	-1	2,258	-0.04%
2023/08/02	0	346.00	0	0.00	339.50	0	2,241	0.00%
2023/07/31	1	367.50	0	0.00	362.50	1	2,231	0.04%
2023/07/28	1	356.50	1.1	357.27	353.50	-0.1	2,213	0.00%
2023/07/25	0.1	364.77	0.1	370.00	362.00	0	2,204	0.00%
2023/07/24	2	358.00	0	0.00	359.50	2	2,207	0.09%
2023/07/21	4	374.88	0	0.00	369.50	4	2,195	0.18%
2023/07/20	0.1	383.00	0	0.00	383.00	0.1	2,192	0.00%
2023/07/18	1	394.50	3	398.17	399.00	-2	2,234	-0.09%
2023/07/14	1	393.93	0.1	390.00	393.00	0.9	2,217	0.04%
2023/07/13	3	380.50	0	0.00	375.50	3	2,215	0.14%
2023/07/06	2	406.00	0	0.00	405.00	2	2,397	0.08%
2023/07/04	2	415.27	0	0.00	415.50	2	2,445	0.08%
2023/06/30	0	0.00	1	427.50	428.50	-1	2,455	-0.04%
2023/06/29	1	413.00	0	0.00	418.00	1	2,467	0.04%
2023/06/28	2	413.26	2	417.00	417.00	0	2,481	0.00%
2023/06/27	1	437.50	1	434.46	416.50	0	2,485	0.00%
2023/06/26	1	419.00	1	424.50	424.50	0	2,490	0.00%
2023/06/21	0	0.00	0.2	425.00	427.00	-0.2	2,464	-0.01%
2023/06/20	0	0.00	1	414.50	417.00	-1	2,474	-0.04%
2023/06/19	0	0.00	12	412.92	407.00	-12	2,477	-0.48%
2023/06/16	0	0.00	0	402.00	400.50	0	2,480	0.00%
2023/06/15	11	406.00	8	406.50	406.00	3	2,542	0.12%
2023/06/14	10	387.90	4	387.00	387.00	6	2,577	0.23%
2023/06/13	6	401.17	5	396.01	396.00	1	2,585	0.04%
2023/06/12	1	397.00	6.1	389.42	399.50	-5.1	2,588	-0.20%
2023/06/09	0	0.00	3.5	377.29	377.50	-3.5	2,532	-0.14%
2023/06/08	0	365.00	0	0.00	362.00	0	2,484	0.00%
2023/06/06	0.1	352.00	0	0.00	348.50	0.1	2,460	0.00%
2023/06/01	0	365.00	0	0.00	363.50	0	2,536	0.00%
2023/05/31	0.5	361.06	0	0.00	361.50	0.5	2,569	0.02%
2023/05/30	1.1	362.14	0	0.00	366.50	1.1	2,555	0.04%
2023/05/29	2	370.00	0	0.00	370.00	2	2,539	0.08%
2023/05/26	11	380.45	7	380.71	375.00	4	2,523	0.16%
2023/05/25	0	0.00	0.4	380.00	380.50	-0.4	2,446	-0.02%
2023/05/23	0.1	367.62	0	0.00	370.50	0.1	2,381	0.00%
2023/05/19	0.4	370.50	1.1	376.51	372.00	-0.7	2,430	-0.03%
2023/05/18	2	370.00	2	373.00	370.50	0	2,412	0.00%
2023/05/17	2	365.00	9	368.61	373.50	-7	2,371	-0.30%
2023/05/12	0.1	336.50	3	334.33	337.00	-2.9	2,317	-0.13%
2023/05/09	0.1	340.00	0	0.00	333.50	0.1	2,441	0.00%
2023/04/26	0	0.00	3	343.00	346.50	-3	2,617	-0.11%
2023/04/25	2	330.00	0	0.00	331.50	2	2,781	0.07%
2023/04/21	1	337.00	0	0.00	339.00	1	2,837	0.04%
2023/04/20	0.1	343.00	0	0.00	344.00	0.1	2,821	0.00%
2023/04/19	0.1	346.32	0	0.00	344.00	0.1	2,828	0.00%
2023/04/18	0.2	348.70	0.1	351.00	343.50	0.1	2,828	0.00%
2023/04/17	3.4	352.87	0	0.00	349.00	3.4	2,801	0.12%
2023/04/13	0.1	358.41	0	0.00	358.50	0.1	2,749	0.00%
2023/04/12	5.5	361.94	0	0.00	362.00	5.5	2,765	0.20%
2023/04/11	2	377.25	1	384.00	372.50	1	2,734	0.04%
2023/04/10	0	366.50	1	369.50	371.50	-1	2,685	-0.04%
2023/04/06	0.7	362.22	0	0.00	360.00	0.7	2,620	0.03%
2023/03/28	0	0.00	1	362.00	365.00	-1	2,502	-0.04%
2023/03/23	1	364.00	0	0.00	364.00	1	2,385	0.04%
2023/03/22	1	366.50	1	363.00	363.00	0	2,349	0.00%
2023/03/20	1	356.00	0	0.00	349.00	1	2,309	0.04%
2023/03/17	0	0.00	0.1	335.50	338.50	-0.1	2,259	0.00%
2023/03/16	0	0.00	1	324.00	324.00	-1	2,201	-0.05%
2023/03/15	0	0.00	5.2	328.13	322.50	-5.2	2,178	-0.24%
2023/03/14	3	318.33	0	0.00	313.00	3	2,139	0.14%
2023/03/13	0.2	300.00	1	313.00	315.00	-0.8	2,139	-0.04%
2023/03/10	0.6	306.27	0	0.00	307.50	0.6	2,141	0.03%
2023/03/09	0.4	312.25	0	0.00	312.00	0.4	2,162	0.02%
2023/03/07	2	313.00	0	0.00	310.00	2	2,145	0.09%
2023/03/06	2	315.00	1	312.90	316.00	1	2,103	0.05%
2023/03/03	0	0.00	1.5	297.76	295.50	-1.5	2,017	-0.08%
2023/03/01	0	0.00	0.1	294.00	293.50	-0.1	1,988	0.00%
2023/02/24	0	0.00	0.3	289.50	291.00	-0.3	1,990	-0.01%
2023/02/22	1.1	284.38	0	0.00	284.50	1.1	1,985	0.06%
2023/02/21	0	294.00	0	0.00	290.50	0	1,988	0.00%
2023/02/17	0	0.00	0	296.00	297.00	0	2,041	0.00%
2023/02/16	0	285.00	0	0.00	289.50	0	2,009	0.00%
2023/02/15	0.2	279.75	0	0.00	278.00	0.2	2,035	0.01%
2023/02/14	0	287.00	0	0.00	287.50	0	2,053	0.00%
2023/02/10	0	290.00	0	0.00	289.50	0	2,112	0.00%
2023/02/09	1	314.50	0.3	302.93	296.50	0.7	2,072	0.03%
2023/02/07	0	0.00	1	292.92	292.00	-1	1,934	-0.05%
2023/02/06	3	285.33	3	285.00	285.00	0	1,904	0.00%
2023/02/02	1.1	277.63	0	0.00	279.00	1.1	1,892	0.06%
2023/02/01	1	275.06	1	279.00	274.50	0	1,877	0.00%
2023/01/31	0.2	277.79	1	282.00	277.00	-0.8	1,879	-0.04%
2023/01/30	2	283.50	1	288.00	281.00	1	1,866	0.05%
2023/01/17	0	277.00	0	0.00	278.50	0	1,833	0.00%
2023/01/16	3	277.98	2	279.00	279.00	1	1,841	0.06%
2023/01/13	1	299.35	2	286.29	279.00	-1	1,789	-0.06%
2023/01/12	0	0.00	0	275.50	279.50	0	1,627	0.00%
2023/01/10	3	274.12	0	0.00	265.00	3	1,600	0.19%
2023/01/09	0	275.00	0	0.00	278.50	0	1,586	0.00%
2023/01/05	0	0.00	1	276.50	273.50	-1	1,654	-0.06%
2023/01/04	0	0.00	1	274.00	273.50	-1	1,691	-0.06%
2023/01/03	1	272.50	0	0.00	276.00	1	1,690	0.06%
2022/12/30	0	0.00	1	264.00	265.00	-1	1,665	-0.06%
2022/12/29	2	254.75	2	253.50	263.00	0	1,635	0.00%
2022/12/28	1	249.00	0	0.00	251.50	1	1,643	0.06%
2022/12/20	0	0.00	2	259.50	247.00	-2	1,781	-0.11%
2022/12/16	2	256.50	0	0.00	257.00	2	1,815	0.11%
2022/12/15	0	0.00	2	260.50	261.00	-2	1,825	-0.11%
2022/12/13	2	255.00	0	0.00	254.50	2	1,848	0.11%
2022/12/05	0	0.00	0	259.00	272.50	0	2,109	0.00%
2022/11/30	0	0.00	0	245.50	244.50	0	2,126	0.00%
2022/11/25	0	0.00	1	243.50	240.00	-1	2,189	-0.05%
2022/11/22	0	236.00	0	0.00	234.00	0	2,290	0.00%
2022/11/18	0	241.00	0	0.00	238.00	0	2,421	0.00%
2022/11/17	0.1	242.00	0	0.00	239.50	0.1	2,445	0.00%
2022/11/15	1	251.50	1	242.50	242.50	0	2,447	0.00%
2022/11/11	1	236.00	1	239.80	236.50	0	2,536	0.00%
2022/11/08	0	221.50	0	0.00	214.50	0	2,531	0.00%
2022/10/26	4	205.50	4	202.50	205.00	0	2,580	0.00%
2022/10/21	1	205.50	1	204.00	200.50	0	2,798	0.00%
2022/10/18	2	215.25	2	216.00	217.00	0	2,799	0.00%
2022/10/17	2	213.25	2	207.25	219.50	0	2,780	0.00%
2022/10/14	2	217.00	1	232.00	215.50	1	2,745	0.04%
2022/10/13	2	221.50	3	222.00	219.00	-1	2,708	-0.04%
2022/10/12	2	228.75	3	242.17	227.00	-1	2,669	-0.04%
2022/10/05	3.1	291.11	2	288.75	278.50	1.1	2,713	0.04%
2022/10/04	1	286.50	1	288.00	286.50	0	2,673	0.00%
2022/09/30	1	274.50	1	275.50	282.00	0	2,629	0.00%
2022/09/29	0	0.00	3	279.67	280.00	-3	2,619	-0.11%
2022/09/28	2	269.00	0	0.00	267.50	2	2,589	0.08%
2022/09/27	1	278.50	1	276.00	279.50	0	2,586	0.00%
2022/09/23	0	0.00	2	274.00	273.50	-2	2,557	-0.08%
2022/09/22	0	0.00	1	289.00	292.00	-1	2,523	-0.04%
2022/09/21	1	289.00	0	0.00	290.50	1	2,509	0.04%
2022/09/19	0.1	287.00	0	0.00	280.50	0.1	2,476	0.00%
2022/09/15	0.1	296.50	0	0.00	293.00	0.1	2,430	0.00%
2022/09/14	0.1	291.50	0	0.00	294.50	0.1	2,375	0.00%
2022/09/13	2	301.50	2	297.00	297.00	0	2,332	0.00%
2022/09/12	2	298.50	4	298.50	298.00	-2	2,245	-0.09%
2022/09/08	1	280.00	1	278.00	281.50	0	2,081	0.00%
2022/08/30	0	0.00	1	285.00	288.00	-1	1,859	-0.05%
2022/08/25	5	275.80	6	279.75	284.00	-1	1,694	-0.06%
2022/08/24	4	264.63	4	263.00	263.00	0	1,613	0.00%
2022/08/19	3.1	278.87	1	282.00	267.00	2.1	1,571	0.13%
2022/08/18	4	269.00	1	271.50	270.50	3	1,499	0.20%
2022/08/09	0	0.00	1	244.50	251.50	-1	1,230	-0.08%
2022/08/08	1	248.00	0	0.00	250.00	1	1,210	0.08%
2022/08/04	1	237.50	1	238.50	238.00	0	1,158	0.00%
2022/07/29	3	252.33	3	251.00	244.00	0	1,024	0.00%
2022/07/28	1	235.50	1	242.00	237.50	0	920	0.00%
2022/07/18	2	211.50	2	213.25	212.50	0	641	0.00%
2022/07/15	8	203.94	8	201.94	208.00	0	603	0.00%
2022/07/14	1	191.50	2	186.00	192.50	-1	527	-0.19%
2022/07/07	3	174.67	4	173.75	176.50	-1	525	-0.19%
2022/07/05	2	173.50	0	0.00	176.00	2	511	0.39%
2022/04/28	0	0.00	1	214.50	214.50	-1	571	-0.17%
2022/04/26	0	0.00	1	223.00	216.00	-1	588	-0.17%
2022/04/19	0	0.00	1	225.00	226.00	-1	626	-0.16%
2022/04/15	1	217.00	0	0.00	211.50	1	619	0.16%
2022/03/15	0	0.00	1	239.50	236.50	-1	1,034	-0.10%
2022/03/09	0	0.00	1	242.00	239.00	-1	1,225	-0.08%
2022/03/08	0	0.00	1	239.50	239.50	-1	1,305	-0.08%
2022/03/04	1	259.00	0	0.00	260.00	1	1,438	0.07%
2022/03/02	0	0.00	1	273.00	274.50	-1	1,443	-0.07%
2022/03/01	0	0.00	1	266.50	267.00	-1	1,434	-0.07%
2022/02/09	1	266.00	0	0.00	266.50	1	1,537	0.07%
2022/01/24	1	268.00	0	0.00	266.00	1	1,581	0.06%
2022/01/17	1	285.00	0	0.00	288.50	1	1,519	0.07%
2022/01/13	0.2	298.00	0	0.00	295.00	0.2	1,487	0.01%
2022/01/11	1	303.50	1	302.50	301.00	0	1,464	0.00%
2022/01/07	0	0.00	1	292.00	296.00	-1	1,456	-0.07%
2022/01/06	0.2	314.00	0	0.00	308.50	0.2	1,437	0.01%
2022/01/05	1	318.00	0	0.00	318.50	1	1,420	0.07%
2022/01/04	1	334.50	0	0.00	323.00	1	1,402	0.07%
2022/01/03	0	0.00	1.2	335.93	334.50	-1.2	1,356	-0.09%
2021/12/30	2	331.00	1	336.00	324.00	1	1,318	0.08%
2021/12/29	3	328.17	0	0.00	324.00	3	1,259	0.24%
2021/12/23	1	322.00	0	0.00	313.00	1	1,203	0.08%
2021/12/20	0	0.00	1	312.00	308.50	-1	1,198	-0.08%
2021/12/07	0	0.00	0.3	310.00	310.00	-0.3	1,017	-0.03%
2021/12/06	3	317.17	7	319.43	320.00	-4	978	-0.41%
2021/12/03	0	0.00	3	316.33	318.00	-3	909	-0.33%
2021/12/02	1.3	302.65	0	0.00	303.00	1.3	834	0.16%
2021/12/01	3	298.17	2	299.50	299.50	1	748	0.13%
2021/11/30	0	0.00	1	296.00	296.00	-1	660	-0.15%
2021/11/26	0	0.00	5	264.20	267.50	-5	581	-0.86%
2021/11/18	1	263.00	0	0.00	255.50	1	559	0.18%
2021/11/17	1	263.50	1	267.50	263.00	0	556	0.00%
2021/11/16	1	268.00	2	267.00	267.50	-1	549	-0.18%
2021/11/15	2	264.00	2	267.25	264.00	0	548	0.00%
2021/11/12	2	263.75	1	269.00	262.00	1	551	0.18%
2021/11/11	1	263.00	0	0.00	263.00	1	544	0.18%
2021/11/08	1	272.00	0	0.00	270.00	1	488	0.20%
2021/11/05	1	255.00	0	0.00	263.50	1	470	0.21%
2021/11/04	0	0.00	1	252.50	249.00	-1	435	-0.23%
2021/11/01	1	245.50	0	0.00	244.50	1	415	0.24%
2021/10/07	1	220.00	0	0.00	225.50	1	685	0.15%
2021/07/26	1	288.00	0	0.00	288.00	1	1,124	0.09%
2021/07/19	0	0.00	1	287.50	286.00	-1	1,138	-0.09%
2021/07/16	1	300.00	0	0.00	299.00	1	1,145	0.09%
2021/07/15	1	320.50	2	316.25	306.50	-1	1,128	-0.09%
2021/07/14	1	290.50	1	303.00	308.00	0	1,037	0.00%
2021/07/09	0	0.00	1	267.00	264.00	-1	979	-0.10%
2021/07/02	2	276.25	0	0.00	274.00	2	1,135	0.18%
2021/06/08	0	0.00	0.2	268.00	266.50	-0.2	1,411	-0.01%
2021/06/04	1	278.00	3	279.00	278.50	-2	1,456	-0.14%
2021/06/02	1	269.00	0	0.00	257.50	1	1,472	0.07%
2021/05/31	0	0.00	1	267.00	269.50	-1	1,502	-0.07%
2021/05/26	1	261.00	0	0.00	255.00	1	1,646	0.06%
2021/05/25	1	252.00	1	257.00	256.50	0	1,782	0.00%
2021/05/24	0	0.00	1	247.00	248.00	-1	1,800	-0.06%
2021/05/21	1	239.00	1	245.00	238.50	0	1,812	0.00%
2021/05/20	1	240.50	1	245.00	237.50	0	1,833	0.00%
2021/05/19	1	238.50	0	0.00	239.00	1	1,846	0.05%
2021/05/13	1	216.00	0	0.00	236.50	1	1,888	0.05%
2021/05/12	1	250.00	0	0.00	231.00	1	1,897	0.05%
2021/05/11	1	263.00	1	259.00	256.50	0	1,931	0.00%
2021/05/10	1	286.50	0	0.00	284.50	1	1,965	0.05%
2021/05/07	0	0.00	1	301.71	307.50	-1	1,996	-0.05%
2021/05/06	1	287.00	0	0.00	285.50	1	2,076	0.05%
2021/05/05	0	0.00	2	286.50	284.00	-2	2,212	-0.09%
2021/05/04	4	290.38	0	0.00	284.00	4	2,347	0.17%
2021/05/03	0	0.00	2	304.75	303.50	-2	2,427	-0.08%
2021/04/28	0	0.00	1	317.00	317.50	-1	2,830	-0.04%
2021/04/22	7	328.86	1	334.00	319.50	6	3,169	0.19%
2021/04/21	0	0.00	2	333.75	333.00	-2	3,184	-0.06%
2021/04/20	7	337.86	0	0.00	340.00	7	3,223	0.22%
2021/04/16	1	346.50	0	0.00	342.00	1	3,243	0.03%
2021/04/15	2	346.75	1	344.50	354.00	1	3,267	0.03%
2021/04/14	4	336.38	6	340.83	345.50	-2	3,306	-0.06%
2021/04/13	3	365.83	2	370.50	351.00	1	3,280	0.03%
2021/04/12	0	0.00	1	364.00	363.00	-1	3,266	-0.03%
2021/04/08	1	364.00	0	0.00	366.00	1	3,219	0.03%
2021/04/07	0.1	369.00	1	370.50	369.50	-1	3,218	-0.03%
2021/03/30	0	0.00	2	331.00	331.50	-2	3,051	-0.07%
2021/03/29	0	336.50	1	334.50	335.00	-1	3,055	-0.03%
2021/03/19	1	313.00	1	312.50	313.00	0	2,981	0.00%
2021/03/17	0	0.00	0.3	326.00	324.00	-0.3	3,000	-0.01%
2021/03/09	7	302.21	0	0.00	299.00	7	2,973	0.24%
2021/03/05	1	324.00	1	326.00	318.00	0	2,971	0.00%
2021/03/04	1	330.50	0	0.00	330.50	1	2,968	0.03%
2021/03/03	1	339.50	1	341.50	343.00	0	2,954	0.00%
2021/03/02	20	342.50	0	0.00	335.50	20	2,932	0.68%
2021/02/26	0	0.00	2	357.25	352.50	-2	2,886	-0.07%
2021/02/25	9	370.00	13	372.04	372.50	-4	2,823	-0.14%
2021/02/17	0	0.00	1	359.97	355.50	-1	2,843	-0.04%
2021/02/04	0	343.00	0	0.00	335.00	0	2,857	0.00%
2021/02/02	5	342.10	10	347.75	345.50	-5	2,877	-0.17%
2021/02/01	6	331.33	1	340.00	332.00	5	2,876	0.17%
2021/01/29	11	345.64	1	348.00	348.00	10	2,819	0.35%
2021/01/28	20	351.38	14	353.86	349.00	6	2,771	0.22%
2021/01/27	4	366.63	4	362.87	371.00	0	2,689	0.00%
2021/01/26	2	374.97	2	365.99	347.50	0	2,561	0.00%
2021/01/25	1	362.00	4	365.00	369.50	-3	2,450	-0.12%
2021/01/22	15	365.77	14	361.82	359.50	1	2,351	0.04%
2021/01/21	1	330.00	6	332.00	338.50	-5	2,105	-0.24%
2021/01/20	1	308.00	3	304.00	308.00	-2	1,942	-0.10%
2021/01/19	1	307.00	0	0.00	299.50	1	1,824	0.05%
2021/01/18	1	301.00	1	300.00	300.00	0	1,762	0.00%
2021/01/15	1	283.00	3	299.66	283.00	-2	1,686	-0.12%
2021/01/14	5	288.20	5	282.50	283.00	0	1,596	0.00%
2020/12/30	3	272.33	4	272.50	271.50	-1	1,574	-0.06%
2020/12/29	0	0.00	1	258.50	263.00	-1	1,626	-0.06%
2020/12/24	0	0.00	4	264.50	265.00	-4	1,901	-0.21%
2020/12/23	1	264.50	0	0.00	264.00	1	1,927	0.05%
2020/12/18	0	0.00	1	266.50	266.50	-1	1,965	-0.05%
2020/12/11	0	0.00	1	275.50	272.50	-1	2,084	-0.05%
2020/12/10	0	0.00	1	287.00	284.00	-1	2,107	-0.05%
2020/12/08	4	292.00	0	0.00	292.50	4	2,275	0.18%
2020/12/07	0	0.00	1	281.00	281.00	-1	2,284	-0.04%
2020/12/04	0	0.00	3	283.00	283.00	-3	2,301	-0.13%
2020/12/02	1	287.00	2	287.00	287.00	-1	2,340	-0.04%
2020/12/01	10	292.60	5	290.60	288.50	5	2,359	0.21%
2020/11/27	1	287.00	0	0.00	287.00	1	2,354	0.04%
2020/11/26	2	288.25	0	0.00	288.50	2	2,367	0.08%
2020/11/24	0	0.00	1	287.00	287.00	-1	2,407	-0.04%
2020/11/19	3	298.17	2	291.50	288.50	1	2,550	0.04%
2020/11/18	1	291.00	1	292.50	293.50	0	2,489	0.00%
2020/11/17	3	295.67	3	292.50	289.00	0	2,517	0.00%
2020/11/16	0	0.00	3	301.33	296.50	-3	2,518	-0.12%
2020/11/11	2	285.75	1	286.00	277.00	1	2,421	0.04%
2020/11/10	0	276.00	0	288.00	273.50	0	2,386	0.00%
2020/11/09	1	273.50	0	0.00	282.00	1	2,374	0.04%
2020/11/04	1	259.00	0	0.00	262.00	1	2,431	0.04%
2020/11/02	0	0.00	3	243.00	244.50	-3	2,481	-0.12%
2020/10/27	1	266.00	0	0.00	269.50	1	2,605	0.04%
2020/10/21	2	272.00	3	273.00	273.00	-1	2,826	-0.04%
2020/10/20	1	272.00	1	278.00	278.50	0	2,871	0.00%
2020/10/19	3	278.17	2	274.00	274.00	1	2,935	0.03%
2020/10/16	4	285.75	3	288.33	282.50	1	2,915	0.03%
2020/10/15	1	284.50	2	286.50	293.50	-1	2,887	-0.03%
2020/10/14	1	291.00	1	292.00	289.00	0	2,872	0.00%
2020/10/13	1	292.50	1	291.00	291.00	0	2,859	0.00%
2020/10/12	4	296.75	4	296.00	295.50	0	2,838	0.00%
2020/10/08	1	293.00	1	293.00	295.00	0	2,806	0.00%
2020/10/07	2	286.00	2	290.00	293.00	0	2,766	0.00%
2020/10/05	5	290.00	5	287.20	290.00	0	2,664	0.00%
2020/09/29	2	281.75	1	282.00	271.00	1	2,618	0.04%
2020/09/28	1	257.50	0	0.00	268.00	1	2,618	0.04%
2020/09/25	4	257.00	4	259.38	255.00	0	2,709	0.00%
2020/09/24	2	264.25	2	266.00	261.50	0	2,698	0.00%
2020/09/23	1	271.00	1	273.00	273.00	0	2,683	0.00%
2020/09/22	2	269.50	0	0.00	268.50	2	2,686	0.07%
2020/09/21	0	0.00	2	275.75	273.50	-2	2,675	-0.07%
2020/09/18	0	0.00	0	271.00	272.00	0	2,640	0.00%
2020/09/15	0	0.00	1	274.50	268.00	-1	2,574	-0.04%
2020/09/14	9	268.28	7	270.00	269.00	2	2,543	0.08%
2020/09/11	4	264.50	7	254.93	266.00	-3	2,468	-0.12%
2020/09/10	0	0.00	1	242.50	242.00	-1	2,484	-0.04%
2020/09/04	0	0.00	7	258.00	256.50	-7	2,651	-0.26%
2020/09/03	1	272.50	1	265.50	265.50	0	2,687	0.00%
2020/09/02	1	271.50	1	268.00	267.00	0	2,688	0.00%
2020/09/01	1	262.50	1	266.50	270.00	0	2,744	0.00%
2020/08/31	1	275.00	0	0.00	271.00	1	2,746	0.04%
2020/08/28	0	0.00	1	259.50	273.00	-1	2,743	-0.04%
2020/08/27	2	275.50	2	280.50	268.00	0	2,733	0.00%
2020/08/26	1	279.00	0	0.00	275.00	1	2,689	0.04%
2020/08/25	3	258.50	0	0.00	260.00	3	2,632	0.11%
2020/08/21	3	229.00	3	233.33	242.00	0	2,628	0.00%
2020/08/20	2	246.00	2	221.50	221.50	0	2,672	0.00%
2020/08/18	2	260.25	1	252.00	251.00	1	2,887	0.03%
2020/08/17	2	272.00	0	0.00	264.00	2	3,182	0.06%
2020/08/14	3	268.00	4	259.25	268.00	-1	3,488	-0.03%
2020/08/13	1	263.00	1	267.00	263.00	0	3,612	0.00%
2020/08/12	3	264.00	4	264.88	264.00	-1	3,636	-0.03%
2020/08/11	0	0.00	2	269.00	271.50	-2	3,683	-0.05%
2020/08/10	3	282.67	2	287.75	282.00	1	3,755	0.03%
2020/08/07	1	300.00	2	299.50	300.00	-1	3,758	-0.03%
2020/08/06	3	306.83	1	309.00	303.00	2	3,880	0.05%
2020/08/05	2	309.75	0	0.00	310.50	2	3,883	0.05%
2020/08/03	2	288.75	7	284.36	284.50	-5	3,962	-0.13%
2020/07/31	3	281.67	2	285.00	285.50	1	4,088	0.02%
2020/07/30	1	278.00	11	280.45	282.00	-10	4,254	-0.24%
2020/07/29	4	277.13	5	278.90	282.50	-1	4,449	-0.02%
2020/07/28	5	285.80	7	284.86	271.00	-2	4,646	-0.04%
2020/07/27	9	309.39	8	308.25	301.00	1	4,700	0.02%
2020/07/24	3	304.17	4	304.25	298.00	-1	4,667	-0.02%
2020/07/23	1	297.50	0	0.00	299.00	1	4,633	0.02%
2020/07/10	0	0.00	1	293.00	300.50	-1	5,113	-0.02%
2020/07/08	3	320.83	2	330.00	330.00	1	5,272	0.02%
2020/07/07	4	317.00	4	318.13	311.00	0	5,184	0.00%
2020/07/06	3	307.50	3	308.18	323.00	0	5,152	0.00%
2020/06/29	0	0.00	4	242.00	237.00	-4	5,215	-0.08%
2020/06/24	0	0.00	2	244.00	242.00	-2	5,258	-0.04%
2020/06/23	2	238.00	0	0.00	236.00	2	5,345	0.04%
2020/06/18	1	237.50	1	238.50	238.00	0	5,444	0.00%
2020/06/17	1	236.50	2	234.50	232.00	-1	5,453	-0.02%
2020/06/15	3	224.83	3	229.67	222.50	0	5,415	0.00%
2020/06/12	3	225.50	1	226.00	231.00	2	5,460	0.04%
2020/06/11	3	236.00	4	238.00	226.00	-1	5,398	-0.02%
2020/06/10	1	243.50	1	245.00	233.00	0	5,336	0.00%
2020/06/09	3	236.00	2	236.50	236.50	1	5,275	0.02%
2020/06/08	2	232.00	2	245.50	240.00	0	5,281	0.00%
2020/06/02	0	0.00	1	218.00	213.50	-1	5,201	-0.02%
2020/06/01	6	214.08	5	213.60	212.50	1	5,192	0.02%
2020/05/29	2	217.50	1	217.00	217.00	1	5,174	0.02%
2020/05/28	4	216.00	0	0.00	213.50	4	5,173	0.08%
2020/05/27	2	226.00	4	229.50	228.50	-2	5,145	-0.04%
2020/05/26	8	228.19	3	227.00	225.00	5	5,108	0.10%
2020/05/25	23	230.09	12	231.63	225.50	11	5,034	0.22%
2020/05/22	28	224.45	30	223.70	229.00	-2	4,861	-0.04%
2020/05/21	6	199.25	9	201.83	210.00	-3	4,572	-0.07%
2020/05/20	16	185.00	22	183.48	191.00	-6	4,323	-0.14%
2020/05/19	14	180.71	5	179.90	176.50	9	4,370	0.21%
2020/05/18	6	173.83	7	176.86	176.50	-1	4,334	-0.02%
2020/05/15	14	182.93	10	181.35	183.00	4	4,254	0.09%
2020/05/14	1	172.00	0	0.00	173.50	1	4,167	0.02%
2020/05/13	10	187.05	9	184.00	184.00	1	4,115	0.02%
2020/05/12	4	190.00	5	190.30	192.50	-1	3,985	-0.03%
2020/05/11	2	190.50	1	193.00	188.00	1	3,942	0.03%
2020/05/08	3	189.17	3	187.67	187.00	0	3,847	0.00%
2020/05/07	10	187.00	10.1	186.99	187.00	-0.1	3,738	0.00%
2020/05/06	14.1	184.60	13.1	183.58	185.00	0.9	3,608	0.03%
2020/05/05	12.1	181.76	18	181.33	176.50	-5.9	3,427	-0.17%
2020/05/04	19.1	170.68	23	175.33	176.50	-3.9	3,219	-0.12%
2020/04/30	3	163.00	9	161.39	166.50	-6	2,986	-0.20%
2020/04/29	1	153.50	1	155.50	151.50	0	2,881	0.00%
2020/04/28	0	0.00	1	151.00	150.50	-1	2,871	-0.03%
2020/04/27	5	151.90	4	152.00	152.00	1	2,870	0.03%
2020/04/24	3	144.50	4	146.25	148.00	-1	2,834	-0.04%
2020/04/23	6	146.33	3	147.33	145.50	3	2,830	0.11%
2020/04/22	2	140.50	2	142.00	145.00	0	2,796	0.00%
2020/04/21	2	146.25	1	148.00	142.00	1	2,762	0.04%
2020/04/20	3	151.00	1	152.00	148.50	2	2,723	0.07%
2020/04/17	8	150.88	11	151.95	151.00	-3	2,689	-0.11%
2020/04/16	14	143.29	10	141.30	145.00	4	2,635	0.15%
2020/04/15	4	137.63	2	138.00	138.00	2	2,560	0.08%
2020/04/14	5	136.50	10	137.35	137.50	-5	2,557	-0.20%
2020/04/13	2	139.75	6	136.75	136.00	-4	2,538	-0.16%
2020/04/10	4	131.50	0	0.00	131.50	4	2,459	0.16%
2020/04/09	4	133.38	1	139.00	130.50	3	2,432	0.12%
2020/04/08	7	132.57	2	136.25	138.50	5	2,350	0.21%
2020/04/07	2	134.75	2	136.25	132.50	0	2,303	0.00%
2020/04/06	4	128.88	3	129.33	132.00	1	2,242	0.04%
2020/04/01	2	126.75	2	128.25	126.50	0	2,213	0.00%
2020/03/30	3	127.50	3	129.50	130.50	0	2,113	0.00%
2020/03/27	4	134.50	4	136.25	129.00	0	2,078	0.00%
2020/03/26	4	120.75	4	122.63	127.50	0	2,020	0.00%
2020/03/24	1	104.50	0	0.00	105.50	1	1,955	0.05%
2020/03/19	5	96.76	5	98.48	89.10	0	1,915	0.00%
2020/03/18	1	100.00	0	0.00	99.00	1	1,849	0.05%
2020/03/06	10	172.50	0	0.00	173.50	10	2,205	0.45%
2020/03/02	0	0.00	8.1	168.00	167.00	-8.1	2,662	-0.30%
2020/02/27	5	171.70	5	172.80	170.50	0	2,834	0.00%
2020/02/24	1	179.50	0	0.00	182.00	1	3,000	0.03%
2020/02/21	2	182.50	0	0.00	179.00	2	2,993	0.07%
2020/02/20	5	183.50	0	0.00	182.00	5	2,937	0.17%
2020/02/19	0	171.00	0	0.00	172.50	0	2,758	0.00%
2020/02/11	0	173.50	0	0.00	173.50	0	2,918	0.00%
2020/02/10	0	169.00	0	0.00	169.00	0	2,945	0.00%
2020/02/06	1	175.00	1	173.50	173.50	0	3,053	0.00%
2020/02/05	0.1	173.00	2	173.25	171.50	-2	3,068	-0.06%
2020/02/03	1	172.00	0	0.00	175.00	1	3,126	0.03%
2020/01/31	1	166.00	0	0.00	172.00	1	3,176	0.03%
2020/01/30	0	0.00	3.1	169.76	163.50	-3.1	3,245	-0.10%
2020/01/15	1	183.50	1	185.00	189.00	0	3,435	0.00%
2020/01/13	3	185.17	1	188.50	188.50	2	3,600	0.06%
2020/01/10	6	184.92	5	187.40	188.00	1	3,781	0.03%
2020/01/09	1	190.50	1	190.50	193.00	0	3,722	0.00%
2020/01/08	1	187.00	2	187.00	186.50	-1	3,796	-0.03%
2020/01/03	0	0.00	5	180.00	182.00	-5	4,098	-0.12%
2019/12/23	0	0.00	5	161.00	160.50	-5	4,703	-0.11%
2019/12/19	3	199.33	7	201.57	197.50	-4	4,846	-0.08%
2019/12/18	4	196.25	1	197.00	197.00	3	5,012	0.06%
2019/12/16	0	0.00	2	187.75	188.00	-2	5,306	-0.04%
2019/12/12	3	186.00	3	188.00	185.50	0	5,335	0.00%
2019/12/11	1	177.00	2	179.50	180.50	-1	5,304	-0.02%
2019/12/10	1	175.00	2	178.00	178.00	-1	5,294	-0.02%
2019/12/06	6	168.83	3	170.00	171.50	3	5,293	0.06%
2019/12/05	1	181.00	1	176.00	176.00	0	5,291	0.00%
2019/12/04	6	176.50	3	176.67	175.00	3	5,227	0.06%
2019/12/03	7	178.50	5	179.00	182.00	2	5,150	0.04%
2019/12/02	5	166.80	12	169.58	173.00	-7	4,842	-0.14%
2019/11/29	10	157.65	12	158.96	157.50	-2	4,653	-0.04%
2019/11/28	8	150.00	6	151.92	149.00	2	4,468	0.04%
2019/11/27	4	147.63	6	149.67	150.50	-2	4,411	-0.05%
2019/11/26	7	147.86	5	148.80	146.00	2	4,360	0.05%
2019/11/25	6	141.75	9	142.61	146.00	-3	4,176	-0.07%
2019/11/22	3	132.00	0	0.00	133.00	3	4,042	0.07%
2019/11/21	2	127.00	0	0.00	127.00	2	3,954	0.05%
2019/11/19	1	126.50	2	125.50	125.00	-1	3,978	-0.03%
2019/11/18	2	130.00	0	0.00	128.00	2	3,984	0.05%
2019/11/15	3	128.50	8	128.31	129.00	-5	3,982	-0.13%
2019/11/14	1	128.00	0	0.00	129.50	1	3,978	0.03%
2019/11/13	1	124.50	2	126.00	126.50	-1	3,968	-0.03%
2019/11/11	0	0.00	1	120.50	120.00	-1	4,025	-0.02%
2019/11/08	4	117.13	5	119.30	124.00	-1	4,039	-0.02%
2019/11/07	4	124.13	2	124.00	124.50	2	4,007	0.05%
2019/11/06	1	128.00	2	127.50	127.50	-1	4,074	-0.02%
2019/10/29	1	132.00	1	125.00	120.50	0	3,986	0.00%
2019/10/28	7	131.57	0	0.00	131.00	7	3,952	0.18%
2019/10/25	1	132.00	0	0.00	131.00	1	3,966	0.03%
2019/10/24	2	132.00	4	133.13	134.00	-2	3,926	-0.05%
2019/10/23	1	126.00	0	0.00	128.50	1	3,818	0.03%
2019/10/22	7	127.43	4	128.75	127.00	3	3,793	0.08%
2019/10/21	5	126.50	7	126.21	127.00	-2	3,737	-0.05%
2019/10/18	17	125.32	15	124.03	123.50	2	3,656	0.05%
2019/10/17	4	114.88	4	116.75	117.00	0	3,541	0.00%
2019/10/16	0	0.00	1	114.50	116.00	-1	3,540	-0.03%
2019/10/15	3	113.83	3	113.50	111.00	0	3,440	0.00%
2019/10/14	3	111.17	1	113.50	110.50	2	3,380	0.06%
2019/10/09	7	112.71	4	114.88	112.50	3	3,332	0.09%
2019/10/08	2	111.00	5	110.90	112.50	-3	3,122	-0.10%
2019/10/07	1	99.90	5	102.50	102.50	-4	3,042	-0.13%
2019/10/04	1	97.50	0	0.00	100.00	1	3,010	0.03%
2019/10/03	4	97.45	0	0.00	97.80	4	2,971	0.13%
2019/10/02	2	95.60	4	98.18	98.90	-2	2,863	-0.07%
2019/09/27	2	92.95	2	95.15	97.20	0	2,752	0.00%
2019/09/26	3	96.13	1	95.00	95.50	2	2,694	0.07%
2019/09/25	10	96.38	2	98.75	96.30	8	2,610	0.31%
2019/09/24	1	98.60	0	0.00	98.00	1	2,551	0.04%
2019/09/23	1	98.00	2	100.25	96.20	-1	2,445	-0.04%
2019/09/20	8	94.80	12	92.42	95.50	-4	2,249	-0.18%
2019/09/19	1	86.00	10	85.64	86.90	-9	2,077	-0.43%
2019/09/18	0	0.00	3	78.30	79.00	-3	1,908	-0.16%
2019/09/10	1	73.80	0	0.00	75.30	1	1,821	0.05%
2019/09/09	0	0.00	1	76.50	76.60	-1	1,797	-0.06%
2019/09/06	0	0.00	1	75.30	75.20	-1	1,773	-0.06%
2019/09/05	2	74.90	2	76.40	74.30	0	1,755	0.00%
2019/09/04	1	74.20	0	0.00	74.20	1	1,736	0.06%
2019/09/02	1	71.30	3	71.03	71.10	-2	1,749	-0.11%
2019/08/29	2	73.15	0	0.00	72.30	2	1,741	0.11%
2019/08/23	1	76.80	1	77.30	76.00	0	1,675	0.00%
2019/08/22	0	0.00	1	77.80	76.70	-1	1,652	-0.06%
2019/08/20	1	76.00	0	0.00	75.00	1	1,584	0.06%
2019/08/16	10	77.63	0	0.00	77.70	10	1,554	0.64%
2019/08/15	5	74.26	11	76.28	75.70	-6	1,508	-0.40%
2019/08/14	4	74.33	7	74.86	75.40	-3	1,442	-0.21%
2019/08/12	2	76.50	1	75.80	74.10	1	1,353	0.07%
2019/08/08	2	78.25	2	76.20	75.90	0	1,287	0.00%
2019/08/07	3	72.53	3	72.77	74.20	0	1,177	0.00%
2019/08/06	1	63.50	1	63.50	67.60	0	1,085	0.00%
2019/08/05	22	68.57	1	69.70	67.70	21	1,039	2.02%
2019/08/02	12	68.62	2	69.30	69.00	10	1,008	0.99%
2019/08/01	1	68.50	8	69.39	69.10	-7	985	-0.71%
2019/07/30	1	66.20	25	66.68	66.50	-24	917	-2.62%
2019/07/26	1	60.10	1	59.50	60.10	0	803	0.00%
2019/07/25	1	59.90	0	0.00	59.90	1	801	0.12%
2019/07/22	4	58.48	0	0.00	58.50	4	750	0.53%
2019/07/19	4	56.88	9	57.42	57.60	-5	716	-0.70%
2019/07/18	1	55.00	2	53.75	55.60	-1	623	-0.16%
2019/07/17	1	50.70	1	51.40	51.10	0	562	0.00%
2019/07/12	6	49.82	0	0.00	49.70	6	523	1.15%
2019/07/11	1	47.35	63	46.64	48.80	-62	464	-13.35%
2019/07/10	7	43.11	136	43.89	45.20	-129	394	-32.73%	大賣/鉅額交易
2019/07/01	0	0.00	40	40.70	40.70	-40	325	-12.31%
2019/06/27	0	0.00	20	39.20	39.30	-20	296	-6.74%
2019/06/26	0	0.00	9	38.10	38.10	-9	290	-3.10%
2019/06/20	0	0.00	6	38.25	37.75	-6	333	-1.80%
2019/06/13	0	0.00	1	37.90	37.90	-1	347	-0.29%
2019/06/12	0	0.00	2	38.10	38.40	-2	345	-0.58%
2019/05/29	0	0.00	20	34.50	34.20	-20	291	-6.87%
2019/05/27	0	0.00	4	34.43	34.25	-4	299	-1.34%
2019/05/24	8	34.68	8	35.00	34.65	0	309	0.00%
2019/05/23	1	34.35	2	35.25	35.00	-1	313	-0.32%
2019/05/20	0	0.00	15	34.35	34.30	-15	309	-4.84%
2019/05/17	0	0.00	17	34.65	34.50	-17	309	-5.49%
2019/05/16	0	0.00	2	35.00	35.15	-2	309	-0.65%
2019/05/10	20	34.30	5	33.50	33.85	15	309	4.84%
2019/05/09	1	36.35	0	0.00	35.40	1	302	0.33%
2019/05/08	1	35.60	1	35.85	35.65	0	296	0.00%
2019/05/07	0	0.00	1	35.60	35.55	-1	295	-0.34%
2019/05/06	11	35.45	20	35.58	35.30	-9	294	-3.05%
2019/05/03	1	35.20	3	35.60	35.20	-2	288	-0.69%
2019/05/02	4	35.33	2	35.65	35.35	2	286	0.70%
2019/04/30	3	34.65	4	35.03	34.90	-1	283	-0.35%
2019/04/29	7	35.04	9	35.33	34.90	-2	290	-0.69%
2019/04/26	0	0.00	3	33.00	32.90	-3	267	-1.12%
2019/04/24	0	0.00	2	33.45	33.70	-2	266	-0.75%
2019/04/12	16	31.48	13	31.62	31.40	3	240	1.25%
2019/04/10	0	0.00	4	32.05	31.90	-4	238	-1.68%
2019/04/03	0	0.00	2	31.30	31.30	-2	231	-0.87%
2019/04/01	0	0.00	4	31.41	31.35	-4	235	-1.70%
2019/03/26	2	29.50	0	0.00	30.25	2	216	0.92%
2019/03/21	0	0.00	2	35.25	35.00	-2	174	-1.14%
2019/03/15	0	0.00	2	33.20	33.00	-2	161	-1.24%
2019/03/12	0	0.00	9	33.33	33.30	-9	166	-5.41%
2019/03/08	10	33.00	0	0.00	33.40	10	166	6.01%
2019/03/07	15	33.93	0	0.00	33.90	15	164	9.13%
2019/02/27	2	33.80	0	0.00	33.75	2	165	1.21%
2019/02/25	0	0.00	2	35.23	34.90	-2	160	-1.24%
2019/02/12	0	0.00	1	33.55	33.55	-1	140	-0.71%
2019/01/21	14	34.16	10	34.83	34.05	4	127	3.14%
2019/01/09	0	0.00	2	34.00	33.30	-2	109	-1.83%
2019/01/08	2	33.45	0	0.00	33.40	2	109	1.83%
2019/01/07	2	34.00	2	34.80	33.95	0	106	0.00%
2019/01/04	0	0.00	7	32.50	32.55	-7	103	-6.76%
2019/01/03	0	0.00	1	32.55	32.75	-1	109	-0.92%
2019/01/02	0	0.00	5	32.60	33.00	-5	109	-4.56%
2018/12/17	0	0.00	1	32.00	32.15	-1	106	-0.94%
2018/12/11	0	0.00	3	34.30	33.80	-3	102	-2.92%
2018/12/10	0	0.00	4	33.79	33.80	-4	95	-4.20%
2018/12/06	4	33.53	21	34.43	33.85	-17	92	-18.36%
2018/12/05	0	0.00	10	34.00	33.85	-10	88	-11.29%
2018/11/30	0	0.00	2	33.20	33.20	-2	99	-2.01%
2018/11/29	0	0.00	11	32.90	33.00	-11	99	-11.02%
2018/11/27	0	0.00	2	32.15	32.80	-2	94	-2.11%
2018/11/26	0	0.00	12	31.67	31.75	-12	94	-12.66%
2018/11/23	0	0.00	4	31.15	31.20	-4	101	-3.94%
2018/10/26	0	0.00	6	30.03	29.25	-6	127	-4.70%
2018/10/19	1	29.90	0	0.00	30.05	1	157	0.64%
2018/10/16	3	29.93	0	0.00	29.55	3	270	1.11%
2018/10/11	10	27.00	0	0.00	27.05	10	278	3.59%
2018/10/09	10	29.90	0	0.00	29.80	10	281	3.55%
2018/10/05	0	0.00	4	30.01	30.05	-4	281	-1.42%
2018/08/30	16	35.04	16	35.84	34.10	0	289	0.00%
2018/08/20	2	32.80	0	0.00	31.30	2	299	0.67%
2018/08/14	2	32.05	0	0.00	32.00	2	300	0.67%
2018/08/13	6	32.94	1	32.20	32.05	5	299	1.67%
2018/08/10	1	33.25	0	0.00	33.60	1	296	0.34%
2018/08/09	20	33.90	0	0.00	33.85	20	295	6.77%
2018/08/07	3	34.00	0	0.00	34.05	3	296	1.01%
2018/08/06	0	0.00	1	34.75	34.65	-1	293	-0.34%
2018/08/03	15	34.83	0	0.00	34.95	15	293	5.11%
2018/07/31	15	35.50	0	0.00	35.15	15	288	5.19%
2018/07/30	5	35.80	0	0.00	35.80	5	284	1.76%
2018/07/24	3	38.40	2	38.50	38.50	1	256	0.39%
2018/07/23	11	36.85	48	36.35	37.45	-37	195	-18.95%
2018/07/20	0	0.00	6	34.90	35.20	-6	158	-3.78%
2018/07/18	0	0.00	2	33.35	33.30	-2	152	-1.31%
2018/07/17	6	33.88	6	34.00	33.50	0	157	0.00%
2018/07/12	10	31.00	3	31.75	31.85	7	167	4.18%
2018/07/11	0	0.00	4	31.85	31.45	-4	170	-2.34%
2018/07/05	6	31.52	0	0.00	31.60	6	184	3.25%
2018/07/04	11	31.69	7	32.37	32.00	4	188	2.13%
2018/06/25	18	34.38	0	0.00	33.85	18	280	6.41%
2018/06/13	0	0.00	2	35.60	35.75	-2	284	-0.70%
2018/06/06	5	36.90	0	0.00	36.75	5	286	1.75%
2018/05/25	0	0.00	5	36.20	36.30	-5	269	-1.85%
2018/05/21	1	36.30	0	0.00	36.30	1	268	0.37%
2018/05/16	2	35.70	0	0.00	35.65	2	275	0.73%
2018/05/14	0	0.00	10	35.75	35.85	-10	288	-3.47%
2018/04/30	2	36.65	0	0.00	36.85	2	297	0.67%
2018/04/23	4	38.40	4	37.73	37.40	0	353	0.00%
2018/04/20	15	38.81	20	37.74	37.75	-5	347	-1.44%
2018/04/17	5	36.00	0	0.00	35.75	5	333	1.50%
2018/04/13	7	36.15	0	0.00	36.45	7	332	2.10%
2018/04/09	2	39.00	2	40.00	38.50	0	334	0.00%
2018/04/03	10	39.70	12	40.11	40.20	-2	333	-0.60%
2018/04/02	0	0.00	1	39.85	39.85	-1	283	-0.35%
2018/03/21	0	0.00	4	35.80	35.85	-4	302	-1.32%
2018/03/20	0	0.00	2	36.55	35.85	-2	307	-0.65%
2018/03/16	1	37.05	0	0.00	36.60	1	325	0.31%
2018/03/02	4	37.10	0	0.00	36.80	4	724	0.55%
2018/02/26	0	0.00	6	37.60	37.60	-6	728	-0.82%
2018/02/06	2	36.80	0	0.00	36.05	2	727	0.28%
2018/01/26	7	39.55	0	0.00	39.50	7	788	0.89%
2018/01/24	23	39.72	0	0.00	39.90	23	803	2.86%
2018/01/23	1	40.00	0	0.00	40.00	1	800	0.12%
2018/01/19	9	40.50	11	41.22	40.60	-2	804	-0.25%
2018/01/18	11	40.27	14	41.44	40.10	-3	797	-0.38%
2018/01/12	2	38.90	0	0.00	38.90	2	776	0.26%
2018/01/11	10	38.80	0	0.00	39.05	10	776	1.29%
2018/01/08	0	0.00	1	40.00	39.80	-1	778	-0.13%
2018/01/03	10	40.30	10	40.95	40.25	0	775	0.00%
2018/01/02	0	0.00	10	40.20	39.80	-10	769	-1.30%