矽力*-KY (6415)-群益金鼎券商分點個股進出

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

矽力*-KY

(6415)

可現股當沖

股價
436.0
漲跌
▲5.0
漲幅
+1.16%
成交量
1,896張
產業
上市半導體類股
379人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

矽力*-KY (6415)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
2024/11/22	4	436.00	4	436.25	436.00	0	3,547	0.00%
2024/11/21	15	431.90	16	436.28	431.00	-1	3,594	-0.03%
2024/11/20	10	439.00	0	0.00	440.00	10	3,649	0.27%
2024/11/19	12	442.21	10	435.45	441.50	2	3,656	0.05%
2024/11/18	27.1	441.58	31	448.08	440.50	-4	3,650	-0.11%
2024/11/15	18	451.28	101	449.35	465.00	-83	3,674	-2.26%	大賣/
2024/11/14	18	450.39	49	458.03	449.00	-31	3,623	-0.86%
2024/11/13	47	473.01	18	471.75	466.50	29	3,594	0.81%
2024/11/12	38	485.95	8	488.00	476.00	30	3,587	0.84%
2024/11/11	3	491.83	3	490.33	488.00	0	3,615	0.00%
2024/11/08	12	484.04	13	492.88	483.50	-1	3,617	-0.03%
2024/11/07	49	497.85	5	499.10	498.50	44	3,622	1.21%
2024/11/06	3	485.67	57	500.42	496.00	-54	3,618	-1.49%
2024/11/05	53	485.49	29	490.62	482.50	24	3,601	0.67%
2024/11/04	2	507.00	2	508.00	507.00	0	3,618	0.00%
2024/11/01	46	505.28	1	502.00	502.00	45	3,636	1.24%
2024/10/30	6	507.00	6	512.67	506.00	0	3,641	0.00%
2024/10/29	3	513.00	4	505.25	514.00	-1	3,640	-0.03%
2024/10/28	8.1	531.42	86	526.85	528.00	-77.9	3,637	-2.14%
2024/10/25	82	539.55	19	538.47	536.00	63	3,657	1.72%
2024/10/24	17	525.71	1	518.00	518.00	16	3,620	0.44%
2024/10/23	66	533.91	17	534.35	529.00	49	3,661	1.34%
2024/10/22	2	542.00	2	538.50	539.00	0	3,646	0.00%
2024/10/21	54	538.67	18	544.94	545.00	36	3,683	0.98%
2024/10/18	4	508.01	11	517.09	508.00	-7	3,666	-0.19%
2024/10/17	2	517.50	20	520.80	515.00	-18	3,684	-0.49%
2024/10/16	2	516.00	2	510.50	518.00	0	3,740	0.00%
2024/10/15	12	510.92	45	510.23	513.00	-33	3,785	-0.87%
2024/10/14	30	525.40	5	522.80	524.00	25	3,735	0.67%
2024/10/11	1	532.00	3	529.67	530.00	-2	3,724	-0.05%
2024/10/09	4	550.25	3	543.00	550.00	1	3,710	0.03%
2024/10/08	60.1	546.23	73	562.11	547.00	-13	3,660	-0.35%
2024/10/07	29	538.59	50.2	539.49	557.00	-21.2	3,520	-0.60%
2024/10/04	50	521.26	128	511.70	507.00	-78	3,440	-2.27%	大賣/
2024/10/01	88	472.21	82	465.17	480.00	6	3,316	0.18%
2024/09/30	60	471.48	32	473.56	468.00	28.1	3,315	0.85%
2024/09/27	22	478.18	17	472.09	484.50	5	3,234	0.15%
2024/09/26	190	455.58	43	456.29	458.50	147	3,166	4.64%	大買/鉅額交易
2024/09/25	20	440.74	20	441.20	439.50	0	3,140	0.00%
2024/09/24	22	443.06	22	436.27	445.00	0	3,134	0.00%
2024/09/23	184	448.68	30	443.40	442.50	154	3,142	4.90%	大買/鉅額交易
2024/09/20	147	433.49	123	431.28	429.00	24	3,101	0.77%	大買/大賣/
2024/09/19	163	405.69	25	417.90	421.00	138	3,056	4.51%	大買/鉅額交易
2024/09/18	5	397.90	4	391.38	396.00	1	2,995	0.03%
2024/09/16	37	396.46	45.1	400.46	394.00	-8.1	2,984	-0.27%
2024/09/13	19.1	411.13	19	415.61	409.50	0.1	2,948	0.00%
2024/09/12	4	426.25	4.1	424.05	425.00	-0.1	2,939	0.00%
2024/09/11	16.1	409.40	6	409.00	415.00	10.1	2,960	0.34%
2024/09/10	19	410.61	10	410.30	412.00	9	2,987	0.30%
2024/09/09	7	410.57	10	413.50	414.00	-3	3,018	-0.10%
2024/09/06	3	422.33	6	423.50	420.00	-3	3,067	-0.10%
2024/09/05	3	428.50	7	426.36	426.50	-4	3,064	-0.13%
2024/09/04	22	412.00	5	410.90	410.50	17	3,071	0.55%
2024/09/03	7	442.79	1	442.50	442.50	6	3,069	0.20%
2024/09/02	78	441.73	154.1	441.09	434.50	-76.1	3,057	-2.49%	大賣/
2024/08/30	13.1	468.65	14.1	458.95	471.50	-1	2,955	-0.03%
2024/08/29	11.1	465.55	14.1	463.66	465.50	-3	2,907	-0.10%
2024/08/28	6.1	480.02	6	480.75	479.00	0.1	2,894	0.00%
2024/08/27	5	480.90	5	479.90	482.00	0	2,909	0.00%
2024/08/26	17	480.74	17	482.29	479.50	0	2,936	0.00%
2024/08/23	9	479.83	7	484.29	496.00	2	2,990	0.07%
2024/08/22	333	470.68	2	465.50	472.50	331	2,990	11.07%	大買/鉅額交易
2024/08/21	49	443.69	6	442.97	443.50	43	2,943	1.46%
2024/08/20	4	439.85	4	435.50	437.00	0	2,941	0.00%
2024/08/19	96	433.41	17	430.26	434.00	79	2,999	2.63%
2024/08/16	4	418.50	4	420.25	413.50	0	2,971	0.00%
2024/08/15	5	413.20	43	411.56	411.50	-38	2,979	-1.27%
2024/08/14	28	420.73	8	422.19	420.00	20	3,003	0.67%
2024/08/13	1	424.00	1	426.50	423.00	0	3,025	0.00%
2024/08/12	1	418.50	1	402.00	414.00	0	3,087	0.00%
2024/08/09	11	397.32	13	394.15	393.00	-2	3,097	-0.06%
2024/08/08	4	391.13	5	388.60	387.50	-1	3,075	-0.03%
2024/08/07	3	400.83	4	402.63	401.00	-1	3,070	-0.03%
2024/08/06	6	385.25	10	384.70	392.50	-4	3,065	-0.13%
2024/08/05	1	379.96	1	377.00	375.50	0	3,045	0.00%
2024/08/02	21	418.76	0	0.00	417.00	21	3,032	0.69%
2024/08/01	0	0.00	24	455.58	456.00	-24	3,037	-0.79%
2024/07/31	2	449.25	3	454.51	447.50	-1	3,068	-0.03%
2024/07/30	106	441.08	0	0.00	462.00	106	3,091	3.43%	大買/鉅額交易
2024/07/29	10	438.87	2	433.00	431.00	8	3,128	0.26%
2024/07/26	3	421.00	0	0.00	421.00	3	3,228	0.09%
2024/07/23	2	423.50	0	0.00	419.00	2	3,214	0.06%
2024/07/22	1	415.00	4	429.75	417.50	-3	3,257	-0.09%
2024/07/19	3	440.02	11	442.82	447.00	-8	3,301	-0.24%
2024/07/18	0	466.00	23	460.89	462.50	-23	3,303	-0.70%
2024/07/17	13.1	488.77	1	479.50	488.00	12.1	3,293	0.37%
2024/07/16	18	463.86	1	474.50	474.00	17	3,246	0.52%
2024/07/15	25	452.38	0	0.00	443.50	25	3,242	0.77%
2024/07/12	31	445.11	1	445.50	451.00	30	3,256	0.92%
2024/07/11	108	451.97	1	443.50	451.50	107	3,269	3.27%	大買/鉅額交易
2024/07/10	1	432.00	0	0.00	430.00	1	3,270	0.03%
2024/07/09	0	0.00	1	425.50	426.50	-1	3,358	-0.03%
2024/07/08	1.1	420.52	4	427.63	425.50	-3	3,468	-0.09%
2024/07/05	0	428.00	5	431.00	429.50	-5	3,525	-0.14%
2024/07/04	2	429.71	2	432.50	429.00	0	3,583	0.00%
2024/07/03	2	452.25	0	0.00	452.50	2	3,582	0.06%
2024/07/02	0	0.00	1	450.00	440.00	-1	3,593	-0.03%
2024/07/01	1	444.57	258	446.72	444.50	-257	3,594	-7.15%	大賣/鉅額交易
2024/06/28	30	464.93	1	470.00	462.00	29	3,600	0.81%
2024/06/27	13	470.81	193	467.55	466.50	-180	3,588	-5.02%	大賣/鉅額交易
2024/06/26	16	488.87	4	492.24	485.50	12	3,571	0.34%
2024/06/25	1	507.00	6	498.50	500.00	-5	3,584	-0.14%
2024/06/24	3	507.67	3	509.33	507.00	0	3,601	0.00%
2024/06/21	25	508.85	3	506.00	517.00	22	3,606	0.61%
2024/06/20	70	521.19	10	521.50	520.00	60	3,616	1.66%
2024/06/19	8	510.50	2	506.00	505.00	6	3,616	0.17%
2024/06/18	29	512.86	3	512.67	510.00	26	3,627	0.72%
2024/06/17	22	531.91	12	526.00	525.00	10	3,606	0.28%
2024/06/14	8	507.75	1	525.00	526.00	7	3,578	0.20%
2024/06/13	10	501.10	3	503.67	501.00	7	3,541	0.20%
2024/06/12	1	486.00	1	484.00	484.00	0	3,511	0.00%
2024/06/11	2	483.00	13.1	484.87	482.00	-11.1	3,564	-0.31%
2024/06/07	5	487.80	4	490.13	491.00	1	3,598	0.03%
2024/06/06	2	457.50	2	461.00	457.50	0	3,566	0.00%
2024/06/05	3	462.00	5	459.20	462.00	-2	3,575	-0.06%
2024/06/04	2	461.50	3	465.50	461.50	-1	3,602	-0.03%
2024/06/03	11	484.82	2	481.25	471.00	9	3,644	0.25%
2024/05/31	11	473.23	10	472.40	472.00	1	3,647	0.03%
2024/05/30	17	465.35	11	458.64	468.00	6	3,631	0.17%
2024/05/29	15	475.67	25	478.78	470.00	-10	3,638	-0.27%
2024/05/28	14	503.25	9	495.12	505.00	5	3,584	0.14%
2024/05/27	7	478.07	8	471.44	478.00	-1	3,541	-0.03%
2024/05/24	4	474.38	13.5	469.44	476.50	-9.5	3,533	-0.27%
2024/05/23	61.5	469.97	9	473.72	478.00	52.5	3,520	1.49%
2024/05/22	2	440.25	2	439.00	439.00	0	3,465	0.00%
2024/05/21	2	421.50	4	423.38	419.00	-2	3,468	-0.06%
2024/05/20	64	430.01	11	432.45	420.00	53	3,457	1.53%
2024/05/17	8	448.81	6	436.25	443.00	2	3,441	0.06%
2024/05/16	32	447.05	17	445.88	450.00	15	3,426	0.44%
2024/05/15	18	409.58	21	401.71	410.00	-3	3,351	-0.09%
2024/05/14	1	413.50	4	411.00	413.50	-3	3,368	-0.09%
2024/05/13	3	411.67	3	406.33	412.50	0	3,365	0.00%
2024/05/10	7	414.21	11	409.00	414.50	-4	3,365	-0.12%
2024/05/09	20	418.20	4	412.67	416.00	16	3,365	0.47%
2024/05/08	1	405.50	0	0.00	407.00	1	3,393	0.03%
2024/05/07	8	406.56	58	400.15	410.00	-50	3,402	-1.47%
2024/05/06	8	404.81	102	407.43	404.00	-94	3,387	-2.77%	大賣/
2024/05/03	11	422.50	14	425.57	423.00	-3	3,406	-0.09%
2024/05/02	8	427.00	10.2	422.03	426.00	-2.2	3,358	-0.07%
2024/04/30	20	418.95	2	401.00	436.50	18	3,320	0.54%
2024/04/29	1	387.00	1	398.00	398.00	0	3,196	0.00%
2024/04/26	6	379.58	6	376.93	388.00	0	3,173	0.00%
2024/04/25	6	384.83	5	384.50	379.00	1	3,177	0.03%
2024/04/24	0	0.00	2	378.00	378.00	-2	3,100	-0.06%
2024/04/22	2	330.50	2.2	332.58	330.50	-0.2	3,116	-0.01%
2024/04/19	6.2	339.23	10.2	350.93	336.00	-3.9	3,165	-0.12%
2024/04/18	0.2	369.68	2	360.00	373.00	-1.8	3,115	-0.06%
2024/04/17	9	367.11	4	370.00	368.50	5	3,137	0.16%
2024/04/16	10	371.90	11	383.27	369.50	-1	3,134	-0.03%
2024/04/15	12	395.46	15	391.13	396.50	-3	3,110	-0.10%
2024/04/12	94.1	385.74	14	380.32	387.00	80.1	3,031	2.64%
2024/04/11	20	370.15	23	363.57	372.50	-3	2,929	-0.10%
2024/04/10	14	348.14	2	349.00	355.50	12	2,861	0.42%
2024/04/09	3	327.67	1	328.00	328.00	2	2,868	0.07%
2024/04/08	6	317.33	6	318.50	317.50	0	2,876	0.00%
2024/04/03	1	318.00	1	319.50	319.50	0	2,961	0.00%
2024/04/02	12	319.68	11	327.86	319.00	1	3,055	0.03%
2024/04/01	4	340.25	4	333.50	339.00	0	3,084	0.00%
2024/03/29	1	327.53	29	327.45	328.00	-28	3,090	-0.91%
2024/03/28	0	326.00	0	0.00	327.00	0	3,081	0.00%
2024/03/27	66	341.95	0	0.00	336.50	66	3,089	2.14%
2024/03/26	0	0.00	1.4	350.50	347.50	-1.4	3,143	-0.05%
2024/03/25	1	364.98	1.9	357.47	350.00	-0.8	3,220	-0.03%
2024/03/22	2	360.25	2	361.25	367.00	0	3,211	0.00%
2024/03/21	52	358.02	9	357.94	354.50	43	3,222	1.33%
2024/03/20	2.1	361.04	2	358.50	361.00	0.1	3,238	0.00%
2024/03/19	0	365.00	1	361.50	361.50	-1	3,258	-0.03%
2024/03/18	2	371.25	2	368.75	372.50	0	3,267	0.00%
2024/03/15	2	377.91	10	368.10	378.00	-8	3,273	-0.24%
2024/03/14	2	371.25	9	348.56	371.00	-7	3,271	-0.21%
2024/03/13	15	352.51	20	374.80	352.00	-5	3,252	-0.15%
2024/03/12	4	387.80	5	391.30	387.50	-1	3,224	-0.03%
2024/03/11	4	402.48	4	397.50	402.50	0	3,249	0.00%
2024/03/08	4	385.86	4	388.00	384.00	0	3,294	0.00%
2024/03/07	17.1	391.15	16.4	406.16	390.00	0.7	3,284	0.02%
2024/03/06	11	412.55	11	413.68	412.00	0	3,262	0.00%
2024/03/05	7	422.21	5.2	421.44	418.50	1.8	3,319	0.05%
2024/03/04	5.1	422.69	1	410.50	421.00	4.1	3,346	0.12%
2024/03/01	16	402.20	15	409.97	401.50	1	3,354	0.03%
2024/02/29	4.1	413.38	3	411.00	417.00	1.1	3,336	0.03%
2024/02/27	5.5	413.88	4	415.13	411.50	1.5	3,348	0.05%
2024/02/26	1	410.00	0	0.00	415.50	1	3,364	0.03%
2024/02/23	13	411.54	13	418.96	410.50	0	3,401	0.00%
2024/02/22	0	0.00	6	420.33	421.00	-6	3,434	-0.17%
2024/02/21	1	400.00	2	407.75	406.00	-1	3,465	-0.03%
2024/02/20	12	403.45	11	401.41	403.50	1	3,594	0.03%
2024/02/19	29.3	405.29	16	408.00	405.50	13.3	3,715	0.36%
2024/02/16	3	405.00	16	400.00	404.00	-13	3,843	-0.34%
2024/02/15	2	377.50	63	378.35	390.00	-61	3,910	-1.56%
2024/02/05	5	386.89	10	385.70	387.00	-5	3,962	-0.13%
2024/02/02	8	391.38	27	395.13	390.00	-19	4,012	-0.47%
2024/02/01	0	387.50	2	390.75	393.50	-2	4,027	-0.05%
2024/01/31	21.1	386.11	21	394.14	385.50	0.1	4,034	0.00%
2024/01/30	1	399.50	1	398.00	401.00	0	3,984	0.00%
2024/01/29	8	396.69	8	398.00	396.50	0	4,000	0.00%
2024/01/26	24.1	400.94	25	401.20	402.00	-0.9	4,013	-0.02%
2024/01/25	3.1	402.31	2	399.50	400.50	1.1	4,013	0.03%
2024/01/24	21	402.33	15	403.60	400.50	6	4,071	0.15%
2024/01/23	12	410.08	10	406.50	410.00	2	4,088	0.05%
2024/01/22	7	412.29	3	411.50	413.50	4	4,125	0.10%
2024/01/19	127	405.64	195	398.15	406.00	-68	4,138	-1.64%	大買/大賣/
2024/01/18	4	409.00	4	409.25	406.50	0	4,116	0.00%
2024/01/17	26	409.29	15	411.87	405.00	11	4,138	0.27%
2024/01/16	7.1	413.01	7	411.29	413.00	0.1	4,127	0.00%
2024/01/15	33	419.74	33	431.39	418.50	0	4,119	0.00%
2024/01/12	19	447.00	4	444.38	444.00	15	4,069	0.37%
2024/01/11	10	450.40	9	452.00	445.50	1	4,080	0.02%
2024/01/10	4.1	445.88	4	444.50	451.50	0.1	4,051	0.00%
2024/01/09	21	434.21	19	439.34	431.50	2	4,074	0.05%
2024/01/08	8	441.50	8	443.88	441.00	0	4,130	0.00%
2024/01/05	7	438.87	7	439.50	438.50	0	4,227	0.00%
2024/01/04	2	437.50	35	439.04	437.50	-33	4,219	-0.78%
2024/01/03	29	441.26	23.1	453.36	440.00	5.9	4,204	0.14%
2024/01/02	19	469.69	18	483.69	467.50	1	4,115	0.02%
2023/12/29	2	501.25	2	496.25	500.00	0	4,074	0.00%
2023/12/28	5	472.16	11	486.59	490.00	-6	3,993	-0.15%
2023/12/27	8	454.88	2.3	453.76	452.50	5.7	3,889	0.15%
2023/12/26	1	444.00	8	440.25	437.00	-7	3,819	-0.18%
2023/12/25	3	433.50	2	430.25	432.00	1	3,795	0.03%
2023/12/22	13	434.92	13	436.38	434.00	0	3,805	0.00%
2023/12/21	3	440.83	15	434.67	443.00	-12	3,773	-0.32%
2023/12/20	1	423.50	0	0.00	431.50	1	3,710	0.03%
2023/12/19	4	404.63	6	403.58	403.50	-2	3,635	-0.06%
2023/12/18	25	398.72	23	403.13	398.00	2	3,645	0.06%
2023/12/15	34	410.29	0	411.00	412.50	34	3,642	0.93%
2023/12/14	1	395.00	3.4	402.29	404.00	-2.4	3,631	-0.07%
2023/12/13	9.1	391.59	8	395.63	390.50	1.1	3,627	0.03%
2023/12/12	1.1	399.02	0	0.00	399.50	1.1	3,641	0.03%
2023/12/11	17.1	401.40	10	404.35	400.00	7.1	3,665	0.19%
2023/12/08	3	410.70	3	407.67	410.50	0	3,784	0.00%
2023/12/07	12	395.00	12	401.58	394.50	0	3,840	0.00%
2023/12/06	16	406.41	16	412.75	405.00	0	3,815	0.00%
2023/12/05	10	420.55	10	415.35	419.00	0	3,794	0.00%
2023/12/04	5	418.50	30	420.35	417.50	-25	3,779	-0.66%
2023/12/01	6	419.92	17	418.65	419.00	-11	3,767	-0.29%
2023/11/30	12.1	427.26	5	434.98	425.00	7	3,763	0.19%
2023/11/29	10.1	431.48	0	0.00	427.50	10.1	3,717	0.27%
2023/11/28	6	409.08	7	399.71	410.00	-1	3,734	-0.03%
2023/11/27	3	401.67	2	405.00	395.50	1	3,764	0.03%
2023/11/22	1	412.55	1	410.50	410.00	0	3,929	0.00%
2023/11/21	13	416.81	14	409.07	422.00	-1	3,917	-0.03%
2023/11/20	1	412.97	14	414.27	413.00	-13	3,918	-0.33%
2023/11/17	97.1	408.15	59	409.16	418.50	38.1	3,974	0.96%
2023/11/16	135.1	385.82	5	373.70	384.00	130.1	3,878	3.35%	大買/鉅額交易
2023/11/15	41.4	374.40	56	371.13	382.00	-14.6	3,782	-0.39%
2023/11/14	118	357.58	26.1	360.61	354.50	91.9	3,640	2.53%	大買/
2023/11/13	37	351.61	28.8	343.12	354.00	8.2	3,542	0.23%
2023/11/10	55	334.93	11	334.05	334.00	44	3,441	1.28%
2023/11/09	2	323.25	3	322.33	328.00	-1	3,393	-0.03%
2023/11/08	2	321.75	2	323.75	320.00	0	3,364	0.00%
2023/11/07	4	316.13	4	316.13	316.00	0	3,341	0.00%
2023/11/06	18	318.81	17	317.03	319.50	1	3,352	0.03%
2023/11/03	5	317.20	4	316.00	317.00	1	3,325	0.03%
2023/11/02	21	314.17	23	304.87	315.50	-2	3,303	-0.06%
2023/11/01	3	300.33	4	300.00	300.00	-1	3,239	-0.03%
2023/10/31	10	287.00	10.1	291.42	286.50	-0.1	3,218	0.00%
2023/10/30	1	296.00	1.2	289.67	293.00	-0.2	3,198	-0.01%
2023/10/27	1.1	273.52	1	273.00	271.50	0.1	3,205	0.00%
2023/10/26	14.2	273.41	17	280.50	271.00	-2.8	3,207	-0.09%
2023/10/25	1	282.50	1	289.00	293.00	0	3,175	0.00%
2023/10/24	11	279.68	11	279.77	280.00	0	3,139	0.00%
2023/10/23	5	287.60	5	287.70	287.50	0	3,140	0.00%
2023/10/20	6	294.17	7	293.79	293.00	-1	3,116	-0.03%
2023/10/19	6	304.00	6	307.25	304.00	0	3,104	0.00%
2023/10/18	4	311.50	4	312.25	311.50	0	3,123	0.00%
2023/10/17	9	317.00	1	313.00	314.00	8	3,124	0.26%
2023/10/16	20.1	310.61	16	311.94	306.50	4.1	3,088	0.13%
2023/10/13	3	326.33	1	307.50	321.00	2	3,023	0.07%
2023/10/12	13	297.04	11	298.05	297.00	2	2,929	0.07%
2023/10/11	9	297.67	9	297.39	297.50	0	2,964	0.00%
2023/10/06	2.1	298.56	2	300.00	298.50	0.1	3,042	0.00%
2023/10/04	6	295.75	6	295.83	295.50	0	3,139	0.00%
2023/10/03	2	306.00	2	309.00	306.00	0	3,127	0.00%
2023/10/02	1	310.00	1	308.50	310.00	0	3,141	0.00%
2023/09/28	2	304.50	2	307.50	304.50	0	3,162	0.00%
2023/09/27	6.1	305.35	6	305.58	306.00	0.1	3,193	0.00%
2023/09/26	4	315.38	4	316.13	312.50	0	3,190	0.00%
2023/09/25	2	326.25	0	0.00	323.00	2	3,227	0.06%
2023/09/21	2	310.50	2	310.75	310.50	0	3,267	0.00%
2023/09/20	9	319.44	10	319.95	319.50	-1	3,263	-0.03%
2023/09/19	2	323.00	3	327.00	323.00	-1	3,269	-0.03%
2023/09/18	0	0.00	1	333.00	330.00	-1	3,288	-0.03%
2023/09/15	4	329.88	4	326.00	329.00	0	3,308	0.00%
2023/09/14	10	329.20	10	322.45	329.50	0	3,375	0.00%
2023/09/13	33	329.71	29	332.90	329.50	4	3,397	0.12%
2023/09/12	5	320.70	23	323.17	327.00	-18	3,360	-0.54%
2023/09/11	2	297.50	2	296.50	297.50	0	3,298	0.00%
2023/09/08	4	298.38	1	300.50	298.50	3	3,315	0.09%
2023/09/06	1	308.00	1	305.50	307.50	0	3,340	0.00%
2023/09/05	0.1	305.00	0	0.00	305.00	0.1	3,366	0.00%
2023/09/04	2.1	305.23	3	304.17	304.00	-1	3,363	-0.03%
2023/09/01	0	0.00	1	288.00	305.50	-1	3,337	-0.03%
2023/08/31	1	290.00	3	293.17	287.00	-2	3,267	-0.06%
2023/08/30	5	282.80	45	282.09	285.00	-40	3,199	-1.25%
2023/08/29	2	255.50	16	263.13	264.50	-14	3,144	-0.45%
2023/08/28	0	0.00	6	248.33	262.50	-6	3,082	-0.19%
2023/08/25	5	253.70	0	0.00	250.00	5	2,989	0.17%
2023/08/24	5	263.00	29	261.41	258.00	-24	2,970	-0.81%
2023/08/23	1	252.55	36	259.92	259.50	-35	2,944	-1.19%
2023/08/22	0	274.00	20	270.55	268.50	-20	2,845	-0.70%
2023/08/17	0	0.00	0	299.00	297.50	0	2,864	0.00%
2023/08/16	1	293.50	1	296.50	296.50	0	2,906	0.00%
2023/08/15	1	288.00	1	290.50	288.50	0	2,990	0.00%
2023/08/14	0	296.00	0	0.00	295.00	0	3,061	0.00%
2023/08/09	0	303.50	0	0.00	303.00	0	3,171	0.00%
2023/08/08	1	305.04	0	0.00	305.00	1	3,201	0.03%
2023/08/07	0.1	309.00	0	0.00	310.00	0.1	3,207	0.00%
2023/08/04	1	304.00	0	0.00	305.50	1	3,226	0.03%
2023/08/02	0	318.00	0.1	327.50	316.00	-0.1	3,192	0.00%
2023/08/01	2	335.50	4	338.75	336.50	-2	3,163	-0.06%
2023/07/31	1	324.00	0	0.00	330.00	1	3,119	0.03%
2023/07/27	1	320.00	0	0.00	320.00	1	3,070	0.03%
2023/07/26	0.1	317.00	1	316.50	314.50	-1	3,073	-0.03%
2023/07/25	1	329.80	0	0.00	324.50	1	3,059	0.03%
2023/07/24	0	329.00	0	0.00	327.00	0	3,074	0.00%
2023/07/21	1.1	325.94	3	335.33	325.00	-1.9	3,079	-0.06%
2023/07/20	0.1	346.02	9	346.83	348.00	-8.9	3,059	-0.29%
2023/07/19	0.1	341.50	0	0.00	340.50	0.1	3,033	0.00%
2023/07/18	0.1	342.00	0	0.00	342.00	0.1	3,032	0.00%
2023/07/17	3	342.50	3	341.17	343.00	0	3,024	0.00%
2023/07/14	2	333.25	2	321.25	333.00	0	3,012	0.00%
2023/07/13	4	321.25	4	327.42	317.00	0	2,982	0.00%
2023/07/12	2	335.50	19	349.76	334.00	-17	2,927	-0.58%
2023/07/11	0	0.00	0	363.50	366.00	0	2,845	0.00%
2023/07/06	0	0.00	7	380.50	380.00	-7	2,818	-0.25%
2023/07/05	2	383.00	2	383.00	380.00	0	2,808	0.00%
2023/07/03	1	376.50	1	382.00	375.00	0	2,777	0.00%
2023/06/27	27	362.87	2	361.00	359.00	25	2,718	0.92%
2023/06/26	1	365.50	1	364.00	364.00	0	2,709	0.00%
2023/06/21	2	378.00	3	386.67	377.00	-1	2,670	-0.04%
2023/06/16	3	359.83	0	0.00	354.50	3	2,490	0.12%
2023/06/15	0	0.00	3	357.00	357.00	-3	2,404	-0.12%
2023/06/13	3	354.50	0	0.00	359.00	3	2,385	0.13%
2023/06/09	6	367.25	0	0.00	360.00	6	2,410	0.25%
2023/06/08	2	370.50	0	0.00	370.00	2	2,433	0.08%
2023/06/06	1	381.00	1	382.00	382.50	0	2,436	0.00%
2023/06/05	0	0.00	85	387.72	386.50	-85	2,434	-3.49%
2023/06/02	0	396.00	0	0.00	394.00	0	2,423	0.00%
2023/05/31	1	399.00	1	400.00	400.50	0	2,444	0.00%
2023/05/30	0	0.00	2	393.75	397.00	-2	2,446	-0.08%
2023/05/29	3	394.33	1	395.00	394.50	2	2,483	0.08%
2023/05/26	0	0.00	13	383.27	382.00	-13	2,465	-0.53%
2023/05/25	1	375.53	1	379.50	375.00	0	2,448	0.00%
2023/05/24	1	389.50	2	392.75	392.00	-1	2,419	-0.04%
2023/05/23	15	385.00	0	0.00	383.50	15	2,415	0.62%
2023/05/22	3	376.50	3	379.00	376.00	0	2,387	0.00%
2023/05/19	1	377.50	1	374.50	374.50	0	2,362	0.00%
2023/05/18	4	389.75	2	389.50	388.00	2	2,292	0.09%
2023/05/17	1	402.00	1	390.00	402.00	0	2,235	0.00%
2023/05/15	0	0.00	1	406.00	390.50	-1	2,222	-0.04%
2023/05/12	0	0.00	1	437.50	433.50	-1	2,202	-0.05%
2023/05/11	1	440.50	1	440.50	440.50	0	2,237	0.00%
2023/05/10	1	450.00	1	453.50	451.00	0	2,258	0.00%
2023/05/09	0	0.00	15	470.60	476.00	-15	2,263	-0.66%
2023/05/02	0	0.00	25	484.90	476.50	-25	2,502	-1.00%
2023/04/27	1	460.00	11	458.09	460.00	-10	2,511	-0.40%
2023/04/25	0	453.00	0	0.00	453.00	0	2,510	0.00%
2023/04/21	0	480.00	0	0.00	479.00	0	2,543	0.00%
2023/04/19	0	0.00	0.1	511.03	512.00	-0.1	2,575	0.00%
2023/04/18	1.2	499.98	3	502.67	503.00	-1.8	2,573	-0.07%
2023/04/17	0.1	509.00	0	0.00	514.00	0.1	2,551	0.00%
2023/04/14	5	498.20	0	0.00	498.00	5	2,507	0.20%
2023/04/06	0	0.00	70	467.68	472.50	-70	2,479	-2.82%
2023/03/31	2	480.50	5	481.10	479.50	-3	2,481	-0.12%
2023/03/30	0	0.00	2	483.25	484.50	-2	2,486	-0.08%
2023/03/28	2.1	476.54	2	476.50	476.50	0.1	2,497	0.00%
2023/03/22	7	509.29	1	508.00	508.00	6	2,557	0.23%
2023/03/21	11	511.27	0	0.00	503.00	11	2,576	0.43%
2023/03/14	6	487.25	6	480.33	482.00	0	2,607	0.00%
2023/03/13	2	510.50	1	510.00	510.00	1	2,643	0.04%
2023/03/08	2	586.00	1	584.00	586.00	1	2,675	0.04%
2023/03/07	4	595.25	0	0.00	590.00	4	2,657	0.15%
2023/03/06	1	597.00	1	587.00	588.00	0	2,648	0.00%
2023/03/03	3	596.00	4	619.25	596.00	-1	2,629	-0.04%
2023/03/01	1	580.00	0	0.00	600.00	1	2,608	0.04%
2023/02/24	1	592.00	1	598.00	582.00	0	2,557	0.00%
2023/02/23	6	592.00	0	0.00	584.00	6	2,547	0.24%
2023/02/22	0	0.00	20	578.45	580.00	-20	2,543	-0.79%
2023/02/20	1	588.00	1	575.00	588.00	0	2,580	0.00%
2023/02/17	2	567.00	2	566.00	575.00	0	2,600	0.00%
2023/02/15	1	588.00	1	589.00	588.00	0	2,648	0.00%
2023/02/14	3	596.00	5	598.00	600.00	-2	2,627	-0.08%
2023/02/13	2	603.00	1	611.00	606.00	1	2,627	0.04%
2023/02/10	2	634.50	1	641.00	631.00	1	2,592	0.04%
2023/02/09	34	663.06	4	649.25	650.00	30	2,592	1.16%
2023/02/08	12	643.75	4	639.00	654.00	8	2,535	0.32%
2023/02/03	1	591.00	0	0.00	593.00	1	2,484	0.04%
2023/02/02	12	597.58	0	0.00	594.00	12	2,480	0.48%
2023/02/01	5	586.20	3.1	586.32	588.00	2	2,476	0.08%
2023/01/31	3.1	592.59	5	586.40	601.00	-2	2,479	-0.08%
2023/01/30	0	0.00	10	578.00	578.00	-10	2,387	-0.42%
2023/01/16	0	0.00	1	519.00	519.00	-1	2,404	-0.04%
2023/01/12	1	501.00	1	503.00	500.00	0	2,443	0.00%
2023/01/10	10	520.50	7	522.43	519.00	3	2,413	0.12%
2023/01/09	1	513.00	1	532.00	532.00	0	2,389	0.00%
2022/12/29	1	430.00	1	432.50	432.50	0	2,440	0.00%
2022/12/28	7	436.50	1	434.50	434.50	6	2,471	0.24%
2022/12/22	1	447.00	0	0.00	439.00	1	2,510	0.04%
2022/12/21	5	449.60	0	0.00	445.00	5	2,529	0.20%
2022/12/15	1	523.00	1.1	519.09	520.00	-0.1	2,541	0.00%
2022/12/14	9	514.89	1	522.00	532.00	8	2,537	0.32%
2022/12/06	2.1	517.57	1	550.00	513.00	1.1	2,491	0.04%
2022/12/05	6	557.00	5	554.80	569.00	1	2,483	0.04%
2022/12/02	1	530.97	0.4	544.00	544.00	0.6	2,419	0.02%
2022/12/01	5	495.00	7	479.07	495.00	-2	2,392	-0.08%
2022/11/24	0	0.00	13.5	495.80	491.00	-13.5	2,416	-0.56%
2022/11/23	0	0.00	0.2	475.50	465.00	-0.2	2,417	-0.01%
2022/11/16	13.3	483.77	1	497.00	497.00	12.3	2,524	0.49%
2022/11/15	0	0.00	4.2	464.61	467.00	-4.2	2,522	-0.17%
2022/11/14	27.6	474.77	0	0.00	468.00	27.6	2,519	1.10%
2022/11/07	3	400.33	0	0.00	400.50	3	2,494	0.12%
2022/11/02	1	389.50	1	397.00	389.50	0	2,505	0.00%
2022/10/28	6	363.67	2	364.00	363.50	4	2,583	0.15%
2022/10/27	1	366.00	0	0.00	367.50	1	2,558	0.04%
2022/10/26	11	366.95	4	362.75	363.50	7	2,557	0.27%
2022/10/25	1	373.50	0	0.00	374.00	1	2,548	0.04%
2022/10/24	1	403.50	1	404.50	403.50	0	2,554	0.00%
2022/10/18	2	421.00	0	0.00	422.00	2	2,569	0.08%
2022/10/14	2	417.50	2	419.25	416.50	0	2,667	0.00%
2022/10/12	3	418.67	3	415.50	425.00	0	2,741	0.00%
2022/10/03	1	422.50	1	423.00	424.50	0	2,857	0.00%
2022/09/28	1	406.00	1	408.00	402.50	0	2,778	0.00%
2022/09/27	1	430.00	40	431.48	430.00	-39	2,739	-1.42%
2022/09/26	0	0.00	1	431.00	428.00	-1	2,720	-0.04%
2022/09/23	1	452.00	0	0.00	450.00	1	2,686	0.04%
2022/09/22	2	493.00	2	487.50	499.50	0	2,634	0.00%
2022/09/21	1	500.00	1.1	497.63	504.00	-0.1	2,618	0.00%
2022/09/20	0.1	510.15	0	0.00	509.00	0.1	2,599	0.00%
2022/09/16	0	0.00	4	518.00	521.00	-4	2,564	-0.16%
2022/09/15	3	521.00	3	525.33	521.00	0	2,484	0.00%
2022/09/14	3	512.67	3	507.67	516.00	0	2,467	0.00%
2022/09/13	9	529.11	5	522.20	524.00	4	2,450	0.16%
2022/09/12	4	501.63	9	501.22	508.00	-5	2,418	-0.21%
2022/09/08	28	475.73	5	456.60	477.00	23	2,379	0.97%
2022/09/07	3	464.50	0	0.00	461.50	3	2,333	0.13%
2022/09/02	1	505.00	0	0.00	499.00	1	2,258	0.04%
2022/09/01	1	518.00	2	524.00	518.00	-1	2,233	-0.04%
2022/08/31	1	529.00	1	522.00	533.00	0	2,192	0.00%
2022/08/26	0	0.00	0.1	572.00	565.00	-0.1	2,120	-0.01%
2022/08/22	8	596.88	5	613.21	592.00	3	1,974	0.15%
2022/08/19	30	654.13	0.1	663.00	656.00	29.9	1,905	1.57%
2022/08/18	0	0.00	0	637.00	638.00	0	1,863	0.00%
2022/08/17	0	0.00	0	654.00	641.00	0	1,845	0.00%
2022/08/16	1	633.97	0.1	620.30	637.00	1	1,818	0.05%
2022/08/15	37.1	605.00	0	0.00	608.00	37.1	1,773	2.09%
2022/08/10	1	562.00	1	574.00	562.00	0	1,709	0.00%
2022/08/09	1	574.00	1	576.00	574.00	0	1,681	0.00%
2022/08/05	0	0.00	1	550.00	550.00	-1	1,633	-0.06%
2022/08/04	0	0.00	5	531.00	527.00	-5	1,591	-0.31%
2022/08/03	0	0.00	11	522.55	520.00	-11	1,547	-0.71%
2022/08/02	0	0.00	14	513.93	524.00	-14	1,530	-0.91%
2022/07/29	305	574.89	0	0.00	556.00	305	1,444	21.12%	大買/鉅額交易
2022/07/28	1	564.00	1	580.00	564.00	0	1,412	0.00%
2022/07/27	1	561.00	1	564.00	564.00	0	1,383	0.00%
2022/07/26	1	573.00	1	562.00	562.00	0	1,354	0.00%
2022/07/25	2	584.00	3.2	576.94	578.00	-1.2	1,324	-0.09%
2022/07/22	4	608.50	5	612.20	615.00	-1	1,272	-0.08%
2022/07/21	43	603.53	2	626.50	623.00	41	1,217	3.37%
2022/07/20	55	597.91	9	596.78	595.00	46	1,125	4.09%
2022/07/19	0	0.00	3	563.67	552.00	-3	1,027	-0.29%
2022/07/18	71	576.69	1	559.00	580.00	70	986	7.09%
2022/07/15	2	545.50	4	578.00	574.00	-2	928	-0.22%
2022/07/14	0	0.00	8.5	531.40	553.00	-8.5	836	-1.01%
2022/07/13	0.1	575.00	17	561.41	560.00	-16.9	767	-2.20%
2022/07/05	7.1	2451.23	0	0.00	2485.00	7.1	724	0.98%
2022/07/04	0	2330.00	0	0.00	2405.00	0	735	0.01%
2022/07/01	0	2300.00	0	0.00	2250.00	0	741	0.00%
2022/06/30	0	0.00	8	2421.88	2395.00	-8	742	-1.08%
2022/06/27	0	0.00	10	2535.00	2525.00	-10	733	-1.36%
2022/06/24	2	2447.50	0	0.00	2430.00	2	725	0.28%
2022/06/23	1	2380.00	1	2425.00	2450.00	0	715	0.00%
2022/06/21	1	2355.00	1	2395.00	2410.00	0	702	0.00%
2022/06/20	0	0.00	1	2315.00	2315.00	-1	697	-0.14%
2022/06/17	3	2320.02	2	2310.00	2260.00	1	690	0.14%
2022/06/16	2	2472.50	2	2400.00	2400.00	0	679	0.00%
2022/06/14	0	0.00	40	2564.00	2590.00	-40	695	-5.75%
2022/06/13	2	2672.50	1	2600.00	2605.00	1	722	0.14%
2022/06/10	1	2760.00	1	2795.00	2795.00	0	733	0.00%
2022/06/09	0	0.00	20	2817.25	2790.00	-20	740	-2.70%
2022/06/06	0	2800.00	0	0.00	2870.00	0	750	0.00%
2022/06/02	0	0.00	1	2940.00	2940.00	-1	749	-0.13%
2022/06/01	116	2996.51	0	0.00	2935.00	116	747	15.51%	大買/鉅額交易
2022/05/31	1	2970.58	0	0.00	3040.00	1	742	0.14%
2022/05/30	12	2887.95	0	0.00	2870.00	12	729	1.65%
2022/05/27	0	0.00	0	2735.00	2775.00	0	719	0.00%
2022/05/26	0	2589.47	0	0.00	2545.00	0	719	0.01%
2022/05/25	1	2555.72	1	2585.00	2575.00	0	715	0.01%
2022/05/24	0.1	2710.50	0	0.00	2600.00	0.1	706	0.01%
2022/05/23	6	2880.83	0	0.00	2860.00	6	695	0.86%
2022/05/20	0.1	2865.00	0	0.00	2870.00	0.1	695	0.01%
2022/05/19	1.1	2896.05	0	0.00	2870.00	1.1	693	0.15%
2022/05/18	0	2880.00	0	0.00	2925.00	0	687	0.00%
2022/05/17	1	2810.00	0	2800.00	2815.00	1	674	0.15%
2022/05/16	0	0.00	1	2620.00	2720.00	-1	657	-0.15%
2022/05/13	2	2467.55	1	2505.00	2475.00	1	657	0.16%
2022/05/12	0.1	2503.50	1	2520.00	2520.00	-0.9	653	-0.14%
2022/05/11	0	2455.00	0	0.00	2530.00	0	652	0.00%
2022/05/10	0	2385.00	2	2380.00	2415.00	-2	651	-0.31%
2022/05/09	0	0.00	5	2458.00	2435.00	-5	641	-0.78%
2022/05/06	0	2515.00	0	0.00	2515.00	0	635	0.00%
2022/05/05	1	2785.00	1	2820.00	2790.00	0	637	0.00%
2022/05/04	1	2710.00	0	0.00	2680.00	1	633	0.16%
2022/04/26	0	2560.00	0	0.00	2560.00	0	624	0.00%
2022/04/22	0	0.00	61	2722.71	2765.00	-61	612	-9.95%
2022/04/21	0	0.00	5	2890.00	2890.00	-5	618	-0.81%
2022/04/20	34	2844.12	12	2830.83	2850.00	22	617	3.56%
2022/04/19	10	2813.50	20	2777.00	2720.00	-10	620	-1.61%
2022/04/14	1	2855.00	0	0.00	2910.00	1	622	0.16%
2022/04/13	0	2700.00	0	0.00	2780.00	0	620	0.00%
2022/04/12	0	0.00	0	2720.00	2735.00	0	618	0.00%
2022/04/11	13	2731.15	0	0.00	2720.00	13	611	2.12%
2022/04/08	0	0.00	1	2840.00	2835.00	-1	599	-0.17%
2022/04/01	0	3330.00	0	0.00	3315.00	0	563	0.00%
2022/03/31	0	3385.00	0	0.00	3430.00	0	561	0.00%
2022/03/30	0	3400.00	0	0.00	3440.00	0	554	0.00%
2022/03/23	1	3525.00	0	0.00	3470.00	1	548	0.18%
2022/03/21	0	3325.00	0	0.00	3355.00	0	547	0.00%
2022/03/18	0	0.00	0	3330.00	3300.00	0	543	0.00%
2022/03/16	1	2715.60	7	2666.43	2875.00	-6	512	-1.17%
2022/03/15	0.4	2770.00	0	0.00	2770.00	0.4	476	0.08%
2022/03/14	0	3075.00	0	0.00	3075.00	0	467	0.00%
2022/03/09	2	3259.98	0	0.00	3255.00	2	452	0.44%
2022/03/07	1	3450.49	0	0.00	3430.00	1	435	0.23%
2022/03/04	0	3720.00	0	0.00	3700.00	0	435	0.01%
2022/03/03	0	0.00	2	3790.00	3900.00	-2	434	-0.46%
2022/03/01	0	0.00	1	3765.00	3855.00	-1	434	-0.23%
2022/02/25	1	3705.00	0	0.00	3640.00	1	433	0.23%
2022/02/23	1	3665.00	2	3632.50	3640.00	-1	435	-0.23%
2022/02/14	0	0.00	2	3800.00	3825.00	-2	432	-0.46%
2022/02/10	0	0.00	1	4035.00	4080.00	-1	423	-0.24%
2022/02/09	0.2	3925.00	1	3900.00	3910.00	-0.8	417	-0.19%
2022/02/08	3	3868.33	1	3880.00	3870.00	2	414	0.48%
2022/02/07	2	3815.00	2	3837.50	3795.00	0	407	0.00%
2022/01/26	1	3655.00	2	3645.03	3630.00	-1	389	-0.26%
2022/01/25	1	3625.00	0	0.00	3565.00	1	383	0.26%
2022/01/21	27	3701.30	0	0.00	3650.00	27	372	7.25%
2022/01/20	8	3790.62	0	0.00	3800.00	8	365	2.19%
2022/01/19	0	3850.00	0	0.00	3820.00	0	358	0.00%
2022/01/18	1	3990.00	0	0.00	3900.00	1	358	0.28%
2022/01/13	0	3900.00	0	0.00	3900.00	0	334	0.00%
2022/01/07	1.4	4395.19	0	0.00	4380.00	1.4	307	0.44%
2022/01/06	1.1	4591.52	0	0.00	4430.00	1.1	304	0.35%
2022/01/05	0	0.00	8	4771.88	4920.00	-8	299	-2.67%
2022/01/04	0.1	4887.00	1	5000.00	4800.00	-1	298	-0.32%
2021/12/30	0	5090.00	0	0.00	5025.00	0	299	0.00%
2021/12/28	1	5000.00	0	0.00	5050.00	1	306	0.33%
2021/12/27	1	5030.00	1.1	4953.33	5030.00	-0.1	308	-0.03%
2021/12/17	0	0.00	0	4705.00	4685.00	0	313	0.00%
2021/12/14	6	4298.33	1	4265.00	4265.00	5	306	1.63%
2021/12/13	0	0.00	0	4500.00	4500.00	0	304	0.00%
2021/12/10	10	4437.00	0	0.00	4370.00	10	302	3.30%
2021/12/08	4	4378.75	0	0.00	4385.00	4	307	1.30%
2021/12/07	2	4234.96	2	4205.00	4205.00	0	299	0.00%
2021/12/06	0	4385.00	0	0.00	4420.00	0	292	0.00%
2021/12/03	1	4683.46	1	4545.00	4545.00	0	292	0.00%
2021/12/01	0	0.00	0	4615.00	4655.00	0	286	0.00%
2021/11/30	0	4650.00	0	0.00	4690.00	0	289	0.00%
2021/11/25	0	0.00	1	4515.00	4495.00	-1	291	-0.34%
2021/11/24	0	4580.00	0	0.00	4550.00	0	290	0.00%
2021/11/23	1	4700.64	3	4716.67	4705.00	-2	286	-0.69%
2021/11/22	0	5073.33	0	0.00	5000.00	0	282	0.01%
2021/11/19	0	5250.00	0	0.00	5250.00	0	280	0.00%
2021/11/12	0	0.00	0	5090.00	5150.00	0	281	0.00%
2021/11/08	1	4750.44	1	4700.00	4700.00	0	286	0.00%
2021/11/03	0	0.00	1	4625.00	4685.00	-1	278	-0.36%
2021/11/01	18	4474.72	0	0.00	4585.00	18	280	6.41%
2021/10/29	0	0.00	0	4670.00	4580.00	0	279	-0.01%
2021/10/27	0	4350.00	0	0.00	4430.00	0	274	0.01%
2021/10/26	0	0.00	1	4280.00	4445.00	-1	275	-0.36%
2021/10/19	0	0.00	0	4155.00	4125.00	0	278	-0.01%
2021/10/13	0	0.00	1	3920.00	3875.00	-1	278	-0.36%
2021/10/08	4	4022.50	0	0.00	4040.00	4	278	1.44%
2021/10/06	0	3835.00	0	0.00	3835.00	0	275	0.00%
2021/10/04	0	3927.14	0	0.00	3880.00	0	277	0.01%
2021/09/30	1	4160.00	0	0.00	4105.00	1	278	0.36%
2021/09/29	2	4185.00	2	4145.00	4145.00	0	274	0.00%
2021/09/28	2	4505.00	3	4436.68	4455.00	-1	271	-0.37%
2021/09/27	2	4375.00	1	4380.00	4445.00	1	267	0.37%
2021/09/24	1	4415.00	1	4355.00	4415.00	0	268	0.00%
2021/09/23	10	4265.00	2	4247.50	4260.00	8	269	2.97%
2021/09/22	3	4180.00	3	4153.33	4175.00	0	272	0.00%
2021/09/17	3	4125.00	3	4140.00	4130.00	0	272	0.00%
2021/09/16	1	4100.00	1	4075.00	4075.00	0	269	0.00%
2021/09/15	3	4211.67	3	4226.67	4160.00	0	270	0.00%
2021/09/14	1	4375.00	1	4250.00	4375.00	0	270	0.00%
2021/09/13	1	4075.00	2	4112.50	4135.00	-1	267	-0.37%
2021/09/10	1	4070.00	0	4117.50	4085.00	1	265	0.38%
2021/09/09	4	3986.26	4	4010.00	4035.00	0	268	0.00%
2021/09/08	3	4178.31	3	4183.39	4095.00	0	268	0.00%
2021/09/07	1	4019.90	1	4025.00	4025.00	0	266	0.00%
2021/09/06	2	4045.00	2	4092.50	4075.00	0	265	0.00%
2021/09/03	1	4100.00	2	4150.00	4120.00	-1	267	-0.37%
2021/09/02	1	4280.00	12	4302.08	4260.00	-11	265	-4.15%
2021/09/01	2	4220.00	2	4160.20	4285.00	0	262	0.00%
2021/08/31	2	3905.00	1	3940.00	3980.00	1	264	0.38%
2021/08/30	2	3862.50	2	3905.00	3965.00	0	264	0.00%
2021/08/27	1	3660.00	2	3705.00	3750.00	-1	265	-0.38%
2021/08/26	2	3582.50	2	3605.00	3580.00	0	269	0.00%
2021/08/25	2	3665.00	26	3668.27	3665.00	-24	280	-8.56%
2021/08/24	1	3630.00	1	3690.00	3600.00	0	291	0.00%
2021/08/23	7	3748.57	2	3705.00	3690.00	5	299	1.67%
2021/08/20	1	3515.00	1	3600.00	3535.00	0	304	0.00%
2021/08/19	2	3437.50	2	3445.00	3385.00	0	314	0.00%
2021/08/18	0	3470.00	0	0.00	3490.00	0	318	0.00%
2021/08/17	2	3540.00	1	3535.00	3485.00	1	324	0.31%
2021/08/16	3	3676.67	3	3716.67	3645.00	0	326	0.00%
2021/08/13	3	3865.00	3	3928.33	3755.00	0	330	0.00%
2021/08/12	3	4001.67	1	4000.00	4000.00	2	334	0.60%
2021/08/11	1	4035.00	1	4040.00	4000.00	0	332	0.00%
2021/08/10	2	3965.00	2	4022.50	4000.00	0	336	0.00%
2021/08/09	1	4020.00	1	4050.00	4040.00	0	339	0.00%
2021/08/06	1	4090.00	1	4000.00	4090.00	0	349	0.00%
2021/08/05	1	3930.00	1.1	3980.14	4000.00	-0.1	352	-0.01%
2021/08/02	1	3770.00	1	3790.00	3765.00	0	375	0.00%
2021/07/30	1	3760.00	1	3780.00	3765.00	0	383	0.00%
2021/07/29	2	3685.00	2	3755.00	3720.00	0	385	0.00%
2021/07/28	0	3550.00	0	0.00	3655.00	0	386	0.00%
2021/07/27	0	3687.50	0	0.00	3650.00	0	385	0.01%
2021/07/26	6	3857.50	1	3920.00	3785.00	5	387	1.29%
2021/07/23	1	3890.00	1	3960.00	3880.00	0	388	0.00%
2021/07/22	1	3950.00	1	3935.00	3925.00	0	390	0.00%
2021/07/15	0	3845.00	5	3851.00	3855.00	-5	412	-1.21%
2021/07/14	1	3940.00	1	3985.00	3960.00	0	415	0.00%
2021/07/13	1	3964.75	1	4015.00	3955.00	0	420	0.00%
2021/07/12	2	3977.50	2	3910.00	4020.00	0	426	0.00%
2021/07/09	1	3875.00	1	3955.00	3750.00	0	421	0.00%
2021/07/08	2	3805.00	2	3827.50	3980.00	0	431	0.00%
2021/07/07	2	3860.00	2	3795.00	3895.00	0	432	0.00%
2021/07/06	1	3740.00	1	3740.00	3740.00	0	437	0.00%
2021/07/05	1	3870.00	1	3960.00	3815.00	0	447	0.00%
2021/07/02	1	3830.00	1	3765.00	3815.00	0	456	0.00%
2021/07/01	1	3755.00	1	3840.00	3710.00	0	465	0.00%
2021/06/30	2	3852.50	2	3897.50	3790.00	0	470	0.00%
2021/06/29	1	3825.00	1	3690.00	3820.00	0	472	0.00%
2021/06/28	1	3600.00	1	3655.00	3650.00	0	472	0.00%
2021/06/25	1	3660.00	1	3635.00	3660.00	0	471	0.00%
2021/06/24	3	3583.33	3	3510.00	3585.00	0	474	0.00%
2021/06/21	0	0.00	0	3370.00	3375.00	0	493	0.00%
2021/06/18	2	3450.00	2	3500.00	3355.00	0	506	0.00%
2021/06/16	2	3260.00	2.1	3384.45	3200.00	-0.1	519	-0.02%
2021/06/15	0	0.00	1	3285.00	3270.00	-1	523	-0.19%
2021/06/11	3	3283.33	2	3282.50	3245.00	1	528	0.19%
2021/06/09	0	3180.00	0	0.00	3180.00	0	533	0.00%
2021/06/04	1	3410.00	1	3495.00	3375.00	0	552	0.00%
2021/06/03	3	3576.67	3	3630.00	3475.00	0	565	0.00%
2021/06/02	2	3495.00	2	3550.00	3555.00	0	566	0.00%
2021/06/01	5	3585.00	5	3548.00	3420.00	0	571	0.00%
2021/05/28	1	3495.00	1	3530.00	3495.00	0	565	0.00%
2021/05/27	3	3556.67	3	3558.33	3510.00	0	571	0.00%
2021/05/26	1	3365.00	1	3415.00	3380.00	0	570	0.00%
2021/05/25	2	3565.00	2	3582.50	3490.00	0	566	0.00%
2021/05/24	2	3340.00	2	3067.50	3345.00	0	558	0.00%
2021/05/21	3	3063.34	1	3065.00	3045.00	2	557	0.36%
2021/05/20	2	2955.00	2	2957.50	2975.00	0	553	0.00%
2021/05/19	2	2947.50	2	2942.50	2880.00	0	560	0.00%
2021/05/18	2	2797.50	2	2795.00	2905.00	0	564	0.00%
2021/05/17	2	2712.50	2	2677.50	2755.00	0	567	0.00%
2021/05/14	2	2762.50	2	2777.50	2700.00	0	566	0.00%
2021/05/11	0	0.00	0	2861.67	2755.00	0	560	0.00%
2021/05/10	1	3200.00	1	3260.00	3060.00	0	560	0.00%
2021/05/07	3	3253.31	3	3210.00	3300.00	0	561	0.00%
2021/05/06	4	3176.25	4	3044.97	3095.00	0	560	0.00%
2021/05/05	1	3020.00	1	3000.00	2995.00	0	556	0.00%
2021/05/04	1	2980.00	1	3030.00	2940.00	0	558	0.00%
2021/05/03	1	2999.95	1	2970.00	3030.00	0	559	0.00%
2021/04/29	1	2915.00	1	2885.00	2925.00	0	558	0.00%
2021/04/28	2	2872.50	2	2897.50	2870.00	0	560	0.00%
2021/04/27	2	2910.00	2	2922.50	2895.00	0	564	0.00%
2021/04/26	3	2915.00	3.1	2827.68	2925.00	-0.1	562	-0.01%
2021/04/23	2	2762.46	2	2685.00	2785.00	0	558	0.00%
2021/04/22	2	2677.50	2	2632.50	2645.00	0	561	0.00%
2021/04/21	1	2584.67	1	2660.00	2535.00	0	561	0.00%
2021/04/20	1	2680.00	1	2665.00	2690.00	0	567	0.00%
2021/04/19	3	2686.67	3	2698.33	2675.00	0	573	0.00%
2021/04/16	1	2570.00	1	2600.00	2640.00	0	575	0.00%
2021/04/15	1	2510.00	1	2525.00	2595.00	0	579	0.00%
2021/04/14	2	2537.50	2	2517.50	2540.00	0	577	0.00%
2021/04/09	1	2505.00	2	2522.50	2525.00	-1	563	-0.18%
2021/04/08	1	2544.96	5	2511.00	2545.00	-4	555	-0.72%
2021/04/07	6	2380.00	0	0.00	2445.00	6	549	1.09%
2021/04/01	0	0.00	0	2415.00	2400.00	0	532	0.00%
2021/03/30	0	2285.00	0	0.00	2300.00	0	525	0.00%
2021/03/29	2	2315.00	0	0.00	2315.00	2	525	0.38%
2021/03/25	2	2242.50	3	2250.00	2245.00	-1	516	-0.19%
2021/03/24	1	2160.00	80	2158.88	2210.00	-79	511	-15.43%
2021/03/23	2	2225.00	2	2242.50	2210.00	0	510	0.00%
2021/03/19	1	2300.00	1	2305.00	2300.00	0	502	0.00%
2021/03/18	2	2422.50	2	2487.50	2385.00	0	495	0.00%
2021/03/17	4	2482.50	3	2480.00	2415.00	1	493	0.20%
2021/03/16	4	2493.75	2	2520.00	2495.00	2	490	0.41%
2021/03/15	2	2490.00	2	2495.00	2420.00	0	488	0.00%
2021/03/12	1	2615.00	1	2650.00	2530.00	0	489	0.00%
2021/03/11	5	2676.00	1	2690.00	2615.00	4	489	0.82%
2021/03/09	1	2250.00	1	2255.00	2255.00	0	469	0.00%
2021/03/05	3	2523.33	3	2500.00	2520.00	0	454	0.00%
2021/03/04	8	2586.88	2	2655.00	2550.00	6	447	1.34%
2021/03/02	1	2840.00	1	2880.00	2605.00	0	439	0.00%
2021/02/26	4	2786.23	4	2811.25	2680.00	0	431	0.00%
2021/02/25	2	2952.50	2	2987.50	2945.00	0	425	0.00%
2021/02/24	2	2947.50	2	2922.50	2945.00	0	428	0.00%
2021/02/23	2	2957.50	7	2929.29	2970.00	-5	430	-1.16%
2021/02/22	2	3009.29	1	3055.00	2920.00	1	432	0.24%
2021/02/19	4	2947.50	4	2997.50	3020.00	0	436	0.00%
2021/02/18	1	2990.00	1	2945.00	3035.00	0	429	0.00%
2021/02/17	1	2945.00	2	2965.00	2945.00	-1	429	-0.23%
2021/02/05	2	2832.50	2	2825.00	2820.00	0	429	0.00%
2021/02/04	4	2802.49	3	2835.00	2755.00	1	437	0.23%
2021/02/03	1	2885.00	1	2930.00	2900.00	0	437	0.00%
2021/02/02	4	2877.50	3	2890.00	2875.00	1	436	0.23%
2021/02/01	3	2646.67	1	2664.50	2845.00	2	440	0.45%
2021/01/29	4	2648.75	4	2682.50	2615.00	0	433	0.00%
2021/01/28	11	2565.91	2	2547.50	2575.00	9	434	2.07%
2021/01/27	1	2605.00	1	2680.00	2635.00	0	430	0.00%
2021/01/26	5	2677.00	0	2743.33	2615.00	5	428	1.16%
2021/01/25	0	0.00	0	2712.22	2685.00	0	425	0.00%
2021/01/22	0	2665.00	1	2675.00	2650.00	-1	427	-0.23%
2021/01/21	2	2650.00	2	2692.50	2650.00	0	423	0.00%
2021/01/20	2	2642.28	1	2750.00	2600.00	1	419	0.24%
2021/01/19	11	2753.64	1	2769.97	2745.00	10	414	2.41%
2021/01/18	2	2719.96	3	2728.33	2725.00	-1	413	-0.24%
2021/01/15	3	2844.31	3	2886.67	2740.00	0	413	0.00%
2021/01/14	4	2898.75	4	2913.75	2820.00	0	409	0.00%
2021/01/13	2	2965.00	2	2880.00	2855.00	0	409	0.00%
2021/01/12	3	2693.33	2	2682.50	2740.00	1	399	0.25%
2021/01/11	1	2560.00	1	2590.00	2650.00	0	390	0.00%
2021/01/08	0	0.00	1	2514.80	2565.00	-1	384	-0.27%
2020/12/31	1	2390.00	1	2400.00	2410.00	0	383	0.00%
2020/12/30	1	2380.00	1	2335.00	2360.00	0	390	0.00%
2020/12/28	1	2315.00	1	2350.00	2330.00	0	403	0.00%
2020/12/25	1	2350.00	1	2395.00	2335.00	0	406	0.00%
2020/12/23	2	2380.00	2	2362.50	2355.00	0	408	0.00%
2020/12/22	1	2425.00	1	2465.00	2400.00	0	407	0.00%
2020/12/21	4	2460.00	2	2445.00	2485.00	2	411	0.49%
2020/12/18	2	2484.93	1	2540.00	2470.00	1	411	0.25%
2020/12/17	5	2540.00	5	2554.00	2560.00	0	409	0.00%
2020/12/16	4	2553.75	5	2470.00	2565.00	-1	401	-0.25%
2020/12/15	4	2367.50	4	2402.51	2335.00	0	404	0.00%
2020/12/14	1	2315.00	1	2325.00	2370.00	0	403	0.00%
2020/12/11	2	2340.00	3	2370.00	2335.00	-1	406	-0.25%
2020/12/09	3	2320.00	2	2362.75	2310.00	1	400	0.24%
2020/12/08	1	2320.00	7	2317.86	2330.00	-6	398	-1.50%
2020/12/07	2	2297.26	1	2360.00	2300.00	1	396	0.25%
2020/12/04	1	2349.70	1	2370.00	2365.00	0	396	0.00%
2020/12/03	1	2319.80	1	2360.00	2360.00	0	395	0.00%
2020/12/02	1	2300.00	1	2300.00	2300.00	0	395	0.00%
2020/12/01	3	2246.67	4	2266.25	2250.00	-1	394	-0.25%
2020/11/30	4	2291.25	3	2316.67	2220.00	1	394	0.25%
2020/11/25	3	2383.33	3	2358.33	2345.00	0	405	0.00%
2020/11/24	3	2508.33	2	2502.50	2450.00	1	404	0.25%
2020/11/23	2	2470.00	12	2475.42	2505.00	-10	403	-2.48%
2020/11/20	2	2285.00	1	2355.00	2280.00	1	402	0.25%
2020/11/18	2	2270.00	2	2192.50	2275.00	0	416	0.00%
2020/11/17	1	2220.00	1	2270.00	2180.00	0	425	0.00%
2020/11/13	1	2185.00	1	2100.00	2170.00	0	453	0.00%
2020/11/12	1	2065.00	1	2095.00	2100.00	0	459	0.00%
2020/11/11	1	2160.00	1	2215.00	2130.00	0	455	0.00%
2020/11/09	3	2478.33	1	2465.00	2255.00	2	462	0.43%
2020/11/04	0	0.00	1	1920.00	1940.00	-1	441	-0.23%
2020/10/30	0	0.00	0	1770.00	1760.00	0	453	0.00%
2020/10/29	1	1795.00	1	1835.00	1800.00	0	450	0.00%
2020/10/27	3	1833.33	3	1843.33	1855.00	0	457	0.00%
2020/10/22	1	1875.00	1	1925.00	1890.00	0	469	0.00%
2020/10/21	1	1890.00	1	1890.00	1895.00	0	471	0.00%
2020/10/20	1	1835.02	1	1835.00	1835.00	0	470	0.00%
2020/10/16	1	1855.00	1	1900.00	1850.00	0	477	0.00%
2020/10/14	3	1911.67	3	1938.33	1880.00	0	487	0.00%
2020/10/13	1	1980.00	1	2010.00	1990.00	0	484	0.00%
2020/10/08	2	2045.00	2	2065.00	2040.00	0	487	0.00%
2020/10/07	4	2007.50	4	2013.75	2015.00	0	494	0.00%
2020/10/06	3	2051.67	1	2030.00	2060.00	2	489	0.41%
2020/10/05	1	1875.00	4	1832.50	1875.00	-3	483	-0.62%
2020/09/30	1	1705.00	0	0.00	1705.00	1	485	0.21%
2020/09/29	1	1785.00	1	1780.00	1810.00	0	485	0.00%
2020/09/28	2	1715.00	2	1707.50	1725.00	0	486	0.00%
2020/09/25	1	1720.00	1	1750.00	1690.00	0	491	0.00%
2020/09/24	2	1702.50	2	1692.50	1720.00	0	495	0.00%
2020/09/22	1	1725.00	1	1740.00	1705.00	0	501	0.00%
2020/09/21	1	1780.00	1	1705.00	1780.00	0	510	0.00%
2020/09/18	1	1720.00	1	1755.00	1715.00	0	520	0.00%
2020/09/16	1	1820.00	1	1810.00	1790.00	0	516	0.00%
2020/09/15	3	1766.67	0	0.00	1750.00	3	518	0.58%
2020/09/11	1	1730.00	1	1740.00	1745.00	0	547	0.00%
2020/09/10	1	1760.00	1	1760.00	1710.00	0	551	0.00%
2020/09/09	5	1708.00	5	1708.00	1700.00	0	560	0.00%
2020/09/08	1	1750.00	1	1755.00	1715.00	0	561	0.00%
2020/09/07	1	1750.00	1	1775.00	1735.00	0	567	0.00%
2020/09/03	2	1840.00	0	0.00	1815.00	2	579	0.34%
2020/09/02	2	1970.00	3	1931.67	1910.00	-1	582	-0.17%
2020/09/01	1	1870.00	1	1880.00	1840.00	0	579	0.00%
2020/08/31	1	1890.00	0	0.00	1865.00	1	583	0.17%
2020/08/28	2	1912.50	2	1890.00	1905.00	0	583	0.00%
2020/08/27	2	1917.50	2	1897.50	1875.00	0	592	0.00%
2020/08/26	3	1908.33	3	1901.67	1900.00	0	600	0.00%
2020/08/25	2	1917.50	2	1927.50	1930.00	0	610	0.00%
2020/08/24	5	1827.00	5	1812.00	1870.00	0	706	0.00%
2020/08/21	3	1806.67	3	1818.33	1775.00	0	719	0.00%
2020/08/20	6	1685.00	6	1673.33	1790.00	0	725	0.00%
2020/08/19	26	1509.42	7	1576.43	1630.00	19	713	2.66%
2020/08/18	4	1600.00	3	1638.33	1555.00	1	706	0.14%
2020/08/17	2	1712.50	2	1697.50	1725.00	0	708	0.00%
2020/08/14	4	1687.50	4	1671.25	1740.00	0	710	0.00%
2020/08/13	4	1753.75	4	1768.75	1755.00	0	715	0.00%
2020/08/12	3	1758.33	3	1755.00	1755.00	0	727	0.00%
2020/08/11	2	1772.50	2	1785.00	1750.00	0	744	0.00%
2020/08/10	2	1792.50	2	1800.00	1785.00	0	771	0.00%
2020/08/07	3	1828.33	3	1838.33	1805.00	0	799	0.00%
2020/08/06	1	1825.00	1	1865.00	1820.00	0	817	0.00%
2020/08/05	0	0.00	3	1835.00	1850.00	-3	824	-0.36%
2020/08/04	2	1770.00	2	1765.00	1780.00	0	821	0.00%
2020/08/03	2	1762.50	2	1737.50	1765.00	0	833	0.00%
2020/07/31	1	1790.00	1	1760.00	1755.00	0	835	0.00%
2020/07/30	3	1778.33	3	1778.33	1770.00	0	844	0.00%
2020/07/29	3	1726.71	4	1720.00	1770.00	-1	846	-0.12%
2020/07/28	1	1705.00	1	1710.00	1670.00	0	847	0.00%
2020/07/27	1	1775.00	1	1805.00	1755.00	0	849	0.00%
2020/07/24	2	1745.00	2	1740.00	1735.00	0	852	0.00%
2020/07/23	2	1755.00	2	1737.50	1755.00	0	855	0.00%
2020/07/22	2	1790.00	2	1785.00	1740.00	0	860	0.00%
2020/07/21	1	1770.00	1	1790.00	1750.00	0	864	0.00%
2020/07/20	0	0.00	11	1730.00	1740.00	-11	867	-1.27%
2020/07/16	0	0.00	2	1742.50	1750.00	-2	870	-0.23%
2020/07/15	2	1765.00	2	1750.00	1750.00	0	873	0.00%
2020/07/14	6	1785.83	5	1806.00	1795.00	1	875	0.11%
2020/07/13	4	1886.25	5	1904.00	1875.00	-1	867	-0.12%
2020/07/10	3	1895.00	2	1927.50	1870.00	1	875	0.11%
2020/07/09	7	1947.86	3	1978.33	1925.00	4	877	0.46%
2020/07/08	2	2017.50	2	2002.50	2005.00	0	872	0.00%
2020/07/07	1	1985.00	2	2017.50	2015.00	-1	868	-0.12%
2020/07/06	4	1968.75	4	1981.25	1985.00	0	866	0.00%
2020/07/03	4	1995.00	5	2003.00	1985.00	-1	865	-0.12%
2020/07/02	5	1963.00	3	1951.67	1980.00	2	866	0.23%
2020/07/01	3	1955.00	3	1953.33	1960.00	0	866	0.00%
2020/06/30	2	1925.00	3	1920.00	1920.00	-1	862	-0.12%
2020/06/29	7	1856.43	12	1899.58	1865.00	-5	854	-0.59%
2020/06/24	3	1881.67	2	1897.50	1885.00	1	840	0.12%
2020/06/23	6	1879.17	5	1913.00	1850.00	1	848	0.12%
2020/06/22	3	1843.33	3	1838.33	1850.00	0	848	0.00%
2020/06/19	6	1844.17	8	1844.38	1815.00	-2	862	-0.23%
2020/06/18	2	1812.50	6	1795.83	1770.00	-4	854	-0.47%
2020/06/17	14	1671.07	8	1674.38	1685.00	6	857	0.70%
2020/06/16	2	1710.00	4	1646.25	1670.00	-2	854	-0.23%
2020/06/15	3	1638.33	1	1700.00	1570.00	2	895	0.22%
2020/06/12	3	1653.33	5	1632.00	1675.00	-2	914	-0.22%
2020/06/11	6	1637.50	6	1647.50	1605.00	0	931	0.00%
2020/06/10	5	1655.00	10	1668.50	1645.00	-5	942	-0.53%
2020/06/09	9	1638.89	3	1623.33	1640.00	6	943	0.64%
2020/06/08	1	1615.00	4	1637.50	1640.00	-3	953	-0.31%
2020/06/05	1	1555.00	1	1580.00	1570.00	0	964	0.00%
2020/06/04	4	1606.25	2	1610.00	1600.00	2	965	0.21%
2020/06/03	7	1593.57	2	1542.50	1690.00	5	960	0.52%
2020/06/02	5	1574.00	7	1585.71	1580.00	-2	962	-0.21%
2020/06/01	2	1585.00	0	0.00	1550.00	2	961	0.21%
2020/05/29	3	1590.00	2	1595.00	1620.00	1	950	0.11%
2020/05/28	3	1545.00	7	1566.43	1545.00	-4	847	-0.47%
2020/05/27	0	0.00	1	1480.00	1505.00	-1	836	-0.12%
2020/05/26	2	1450.00	2	1475.00	1450.00	0	824	0.00%
2020/05/25	1	1415.00	3	1443.33	1475.00	-2	820	-0.24%
2020/05/22	5	1445.00	3	1396.67	1370.00	2	813	0.25%
2020/05/21	8	1436.25	2	1442.50	1480.00	6	809	0.74%
2020/05/20	3	1446.67	4	1465.00	1480.00	-1	810	-0.12%
2020/05/19	15	1491.00	4	1481.25	1485.00	11	801	1.37%
2020/05/18	4	1460.00	7	1479.29	1450.00	-3	798	-0.38%
2020/05/15	4	1473.75	5	1481.00	1470.00	-1	786	-0.13%
2020/05/14	2	1362.50	5	1361.00	1370.00	-3	772	-0.39%
2020/05/13	13	1325.00	3	1325.00	1325.00	10	751	1.33%
2020/05/12	2	1295.00	2	1305.00	1300.00	0	739	0.00%
2020/05/08	1	1270.00	1	1260.00	1280.00	0	744	0.00%
2020/05/07	1	1155.00	1	1150.00	1200.00	0	737	0.00%
2020/05/06	3	1141.67	65	1136.92	1145.00	-62	736	-8.42%
2020/05/05	1	1170.00	1	1170.00	1170.00	0	730	0.00%
2020/05/04	0	0.00	2	1207.50	1215.00	-2	735	-0.27%
2020/04/30	1	1200.00	1	1180.00	1195.00	0	747	0.00%
2020/04/29	1	1225.00	1	1240.00	1240.00	0	745	0.00%
2020/04/28	1	1275.00	1	1245.00	1275.00	0	746	0.00%
2020/04/27	0	0.00	44	1204.32	1210.00	-44	752	-5.84%
2020/04/24	2	1215.00	39	1222.05	1210.00	-37	751	-4.92%
2020/04/23	1	1150.00	1	1180.00	1225.00	0	746	0.00%
2020/04/22	6	1192.50	2	1180.00	1195.00	4	749	0.53%
2020/04/21	0	0.00	12	1227.08	1230.00	-12	749	-1.60%
2020/04/17	3	1200.00	53	1147.83	1200.00	-50	772	-6.47%
2020/04/15	7	1146.43	0	0.00	1150.00	7	784	0.89%
2020/04/14	7	1132.14	0	0.00	1150.00	7	777	0.90%
2020/04/06	14	1054.64	1	1055.00	1060.00	13	805	1.61%
2020/03/30	0	0.00	2	989.00	989.00	-2	803	-0.25%
2020/03/26	3	965.00	2	966.00	994.00	1	792	0.13%
2020/03/25	3	974.00	2	982.00	988.00	1	785	0.13%
2020/03/24	5	926.00	1	931.00	931.00	4	770	0.52%
2020/03/19	2	700.00	7	699.71	700.00	-5	758	-0.66%
2020/03/18	1	712.00	4	783.25	712.00	-3	720	-0.42%
2020/03/17	1	778.00	0	0.00	778.00	1	715	0.14%
2020/03/13	1	943.00	0	0.00	960.00	1	689	0.15%
2020/03/12	1	1010.00	1	1040.00	1045.00	0	680	0.00%
2020/03/11	3	1076.67	21	1102.38	1080.00	-18	678	-2.65%
2020/03/10	1	1040.00	0	0.00	1050.00	1	666	0.15%
2020/03/09	1	1070.00	1	1035.00	1010.00	0	661	0.00%
2020/03/06	20	1130.75	6	1099.17	1095.00	14	656	2.13%
2020/03/05	2	1085.00	1	1080.00	1085.00	1	646	0.15%
2020/03/03	0	0.00	4	1086.25	1060.00	-4	637	-0.63%
2020/03/02	4	1091.25	10	1046.50	1070.00	-6	635	-0.94%
2020/02/27	0	0.00	2	1015.00	1015.00	-2	634	-0.31%
2020/02/26	3	1055.00	0	0.00	1045.00	3	637	0.47%
2020/02/25	2	1050.00	1	1060.00	1075.00	1	639	0.16%
2020/02/24	0	0.00	1	1040.00	1030.00	-1	643	-0.16%
2020/02/21	4	1127.50	0	0.00	1100.00	4	645	0.62%
2020/02/20	3	1111.67	8	1095.63	1100.00	-5	650	-0.77%
2020/02/19	5	1107.00	2	1075.00	1100.00	3	661	0.45%
2020/02/17	31	1051.13	110	1051.59	1030.00	-79	672	-11.75%	大賣/
2020/02/14	0	0.00	25	1124.20	1105.00	-25	677	-3.69%
2020/02/13	0	0.00	5	1093.00	1090.00	-5	687	-0.73%
2020/02/12	1	1095.00	35	1067.00	1100.00	-34	695	-4.89%
2020/02/11	3	1045.00	1	1045.00	1055.00	2	695	0.29%
2020/02/10	6	1085.00	0	0.00	1080.00	6	690	0.87%
2020/02/06	1	1160.00	0	0.00	1150.00	1	695	0.14%
2020/02/05	2	1180.00	1	1185.00	1185.00	1	692	0.14%
2020/02/03	1	1030.00	1	1150.00	1150.00	0	683	0.00%
2020/01/31	0	0.00	0	1095.00	1105.00	0	681	0.00%
2020/01/20	0	1100.00	1	1125.00	1105.00	-1	673	-0.14%
2020/01/17	0	0.00	1	1165.00	1090.00	-1	682	-0.15%
2020/01/16	2	1142.50	0	0.00	1135.00	2	691	0.29%
2020/01/15	0	0.00	1	1100.00	1120.00	-1	689	-0.14%
2020/01/14	0	0.00	20	1126.50	1130.00	-20	689	-2.90%
2020/01/13	6	1141.67	3	1153.33	1160.00	3	679	0.44%
2020/01/10	1	1075.00	1	1010.00	1080.00	0	664	0.00%
2020/01/09	3	988.33	12	1002.25	984.00	-9	657	-1.37%
2020/01/07	8	962.75	40	969.88	955.00	-32	659	-4.86%
2020/01/06	0	0.00	3	956.33	970.00	-3	660	-0.45%
2020/01/03	0	0.00	9	986.00	981.00	-9	658	-1.37%
2020/01/02	9	1018.33	3	1001.67	1025.00	6	657	0.91%
2019/12/25	1	931.00	1	941.00	935.00	0	679	0.00%
2019/12/19	0	0.00	2	953.50	948.00	-2	702	-0.28%
2019/12/18	2	957.50	3	964.00	952.00	-1	711	-0.14%
2019/12/17	1	984.00	1	1000.00	985.00	0	727	0.00%
2019/12/13	0	0.00	5	1000.00	995.00	-5	749	-0.67%
2019/12/12	12	998.17	0	0.00	1000.00	12	740	1.62%
2019/12/11	1	933.00	1	949.00	951.00	0	722	0.00%
2019/12/10	1	910.00	1	904.00	904.00	0	716	0.00%
2019/12/06	1	920.00	102	925.28	920.00	-101	715	-14.13%	大賣/鉅額交易
2019/12/05	2	913.00	1	908.00	908.00	1	701	0.14%
2019/12/04	0	0.00	1	915.00	915.00	-1	701	-0.14%
2019/12/03	0	0.00	1	895.00	893.00	-1	704	-0.14%
2019/12/02	1	892.00	1	890.00	903.00	0	701	0.00%
2019/11/29	1	893.00	2	888.00	888.00	-1	701	-0.14%
2019/11/28	3	907.00	3	902.00	902.00	0	707	0.00%
2019/11/27	1	909.00	2	912.50	909.00	-1	712	-0.14%
2019/11/26	1	875.00	3	898.67	900.00	-2	712	-0.28%
2019/11/25	2	868.00	3	868.67	861.00	-1	708	-0.14%
2019/11/22	3	893.00	10	895.60	893.00	-7	706	-0.99%
2019/11/21	8	888.13	0	0.00	894.00	8	704	1.14%
2019/11/19	2	912.50	0	0.00	905.00	2	701	0.29%
2019/11/18	4	937.50	1	925.00	925.00	3	718	0.42%
2019/11/15	2	975.00	1	979.00	970.00	1	710	0.14%
2019/11/14	1	992.00	3	988.00	1015.00	-2	699	-0.29%
2019/11/13	2	966.50	1	962.00	964.00	1	687	0.15%
2019/11/12	7	952.57	1	942.00	961.00	6	673	0.89%
2019/11/11	1	905.00	1	912.00	916.00	0	685	0.00%
2019/11/08	0	0.00	1	877.00	882.00	-1	672	-0.15%
2019/11/07	1	868.00	53	861.70	862.00	-52	669	-7.77%
2019/11/06	1	875.00	1	885.00	885.00	0	665	0.00%
2019/11/05	3	874.00	5	864.60	874.00	-2	675	-0.30%
2019/11/01	1	846.00	2	843.00	844.00	-1	675	-0.15%
2019/10/31	7	849.86	2	839.00	858.00	5	677	0.74%
2019/10/30	0	0.00	1	829.00	818.00	-1	675	-0.15%
2019/10/29	0	0.00	1	841.00	846.00	-1	687	-0.15%
2019/10/28	1	860.00	1	855.00	860.00	0	684	0.00%
2019/10/25	1	861.00	0	0.00	830.00	1	682	0.15%
2019/10/24	1	809.00	0	0.00	835.00	1	668	0.15%
2019/10/23	0	0.00	53	767.30	772.00	-53	655	-8.09%
2019/10/22	0	0.00	90	768.87	767.00	-90	649	-13.86%
2019/10/18	0	0.00	3	796.00	790.00	-3	639	-0.47%
2019/10/16	3	824.33	0	0.00	830.00	3	633	0.47%
2019/10/07	12	772.25	1	770.00	766.00	11	603	1.82%
2019/10/03	10	781.60	0	0.00	800.00	10	591	1.69%
2019/10/01	84	778.08	0	0.00	770.00	84	588	14.28%
2019/09/27	0	0.00	17	767.12	769.00	-17	582	-2.92%
2019/09/26	10	777.50	0	0.00	762.00	10	573	1.74%
2019/09/25	1	790.00	0	0.00	770.00	1	569	0.18%
2019/09/24	0	0.00	2	797.00	791.00	-2	568	-0.35%
2019/09/23	1	817.00	1	823.00	806.00	0	567	0.00%
2019/09/19	18	748.50	1	769.00	771.00	17	550	3.09%
2019/09/17	0	0.00	20	681.10	688.00	-20	556	-3.59%
2019/09/16	1	701.00	0	0.00	691.00	1	554	0.18%
2019/09/12	1	712.00	3	714.00	708.00	-2	558	-0.36%
2019/09/06	50	698.16	0	0.00	685.00	50	548	9.12%
2019/09/05	0	0.00	13	690.00	685.00	-13	548	-2.37%
2019/09/03	1	698.00	0	0.00	699.00	1	552	0.18%
2019/08/30	3	693.33	3	675.67	698.00	0	546	0.00%
2019/08/26	1	670.00	1	674.00	674.00	0	526	0.00%
2019/08/23	2	704.00	0	0.00	688.00	2	524	0.38%
2019/08/21	56	721.59	1	696.00	700.00	55	508	10.81%
2019/08/20	12	677.42	1	673.00	678.00	11	476	2.31%
2019/08/16	2	654.00	2	659.00	649.00	0	473	0.00%
2019/08/15	1	644.00	20	642.05	646.00	-19	472	-4.02%
2019/08/14	2	669.00	1	657.00	652.00	1	468	0.21%
2019/08/13	0	0.00	2	647.50	642.00	-2	445	-0.45%
2019/08/12	10	637.70	0	0.00	641.00	10	445	2.25%
2019/08/07	8	670.25	0	0.00	645.00	8	443	1.80%
2019/08/06	1	621.00	0	0.00	614.00	1	431	0.23%
2019/08/02	1	634.00	0	0.00	633.00	1	418	0.24%
2019/08/01	21	645.00	0	0.00	642.00	21	411	5.10%
2019/07/31	177	637.33	0	0.00	635.00	177	406	43.56%	大買/鉅額交易
2019/07/30	0	0.00	1	605.00	600.00	-1	391	-0.26%
2019/07/26	0	0.00	1	617.00	615.00	-1	393	-0.25%
2019/07/04	1	614.00	2	606.50	614.00	-1	352	-0.28%
2019/07/03	1	596.00	1	603.00	601.00	0	346	0.00%
2019/07/02	1	607.00	0	0.00	595.00	1	353	0.28%
2019/06/28	1	606.00	1	605.00	608.00	0	355	0.00%
2019/06/27	0	0.00	1	605.00	609.00	-1	352	-0.28%
2019/06/26	2	577.50	2	580.00	580.00	0	347	0.00%
2019/06/25	1	594.00	1	571.00	594.00	0	341	0.00%
2019/06/24	2	537.00	2	560.50	562.00	0	332	0.00%
2019/06/19	1	490.00	0	0.00	492.00	1	331	0.30%
2019/06/14	2	477.00	1	484.00	468.00	1	339	0.29%
2019/06/12	1	466.00	2	468.25	466.00	-1	341	-0.29%
2019/05/31	5	451.30	0	0.00	448.00	5	319	1.56%
2019/05/30	2	452.00	1	452.50	444.00	1	320	0.31%
2019/05/29	1	445.00	1	448.00	448.00	0	323	0.00%
2019/05/24	1	471.00	1	468.00	468.00	0	329	0.00%
2019/05/23	1	484.00	1	488.00	480.00	0	325	0.00%
2019/05/06	1	517.00	2	521.00	525.00	-1	318	-0.31%
2019/05/03	2	551.00	0	0.00	552.00	2	323	0.62%
2019/04/19	0	0.00	1	499.50	502.00	-1	377	-0.27%
2019/04/18	0	0.00	1	496.50	495.00	-1	378	-0.26%
2019/04/17	1	500.00	0	0.00	503.00	1	377	0.26%
2019/04/03	0	0.00	10	490.75	480.50	-10	380	-2.63%
2019/04/02	2	486.00	0	0.00	494.50	2	374	0.53%
2019/04/01	3	477.83	0	0.00	478.50	3	368	0.81%
2019/03/29	0	0.00	1	461.50	460.00	-1	361	-0.28%
2019/03/28	1	445.50	1	442.00	458.00	0	358	0.00%
2019/03/27	66	453.21	10	452.65	444.00	56	356	15.71%
2019/03/26	9	449.78	0	0.00	450.00	9	358	2.51%
2019/03/25	12	444.42	7	445.71	439.00	5	361	1.38%
2019/03/21	4	477.50	4	479.00	479.00	0	334	0.00%
2019/03/19	1	505.00	0	0.00	497.50	1	332	0.30%
2019/03/18	0	0.00	20	493.30	505.00	-20	333	-5.99%
2019/03/15	20	522.60	0	0.00	516.00	20	329	6.06%
2019/03/12	0	0.00	1	522.00	512.00	-1	335	-0.30%
2019/03/11	1	520.00	0	0.00	517.00	1	343	0.29%
2019/03/05	0	0.00	1	554.00	550.00	-1	432	-0.23%
2019/03/04	0	0.00	17	556.18	556.00	-17	435	-3.91%
2019/02/27	0	0.00	3	529.00	554.00	-3	431	-0.69%
2019/02/26	0	0.00	4	500.25	504.00	-4	425	-0.94%
2019/02/25	2	503.50	0	0.00	510.00	2	426	0.47%
2019/02/22	0	0.00	2	483.25	484.50	-2	429	-0.47%
2019/02/21	1	500.00	0	0.00	501.00	1	434	0.23%
2019/02/19	3	501.67	0	0.00	499.00	3	442	0.68%
2019/02/15	1	477.00	1	480.00	488.00	0	450	0.00%
2019/02/13	0	0.00	1	502.00	501.00	-1	461	-0.22%
2019/02/11	3	479.67	0	0.00	485.50	3	460	0.65%
2019/01/29	3	443.17	3	456.67	443.50	0	454	0.00%
2019/01/25	1	500.00	1	508.00	488.50	0	453	0.00%
2019/01/24	1	488.00	1	502.00	491.50	0	451	0.00%
2019/01/23	2	485.00	0	0.00	482.00	2	447	0.45%
2019/01/11	0	0.00	3	457.00	445.00	-3	435	-0.69%
2018/12/14	0	0.00	0	485.00	485.50	0	439	0.00%
2018/12/12	0	477.50	0	0.00	480.00	0	436	0.00%
2018/12/03	10	528.30	6	522.83	535.00	4	404	0.99%
2018/11/29	3	442.83	0	0.00	443.50	3	367	0.82%
2018/11/15	7	433.64	7	444.43	425.00	0	305	0.00%
2018/11/02	25	447.60	0	0.00	441.50	25	293	8.51%
2018/11/01	2	411.75	0	0.00	415.00	2	282	0.71%
2018/10/15	0	0.00	2	450.50	454.00	-2	217	-0.92%
2018/10/05	4	492.50	4	478.13	481.50	0	209	0.00%
2018/08/31	0	0.00	2	594.00	605.00	-2	243	-0.82%
2018/08/28	2	585.00	0	0.00	594.00	2	238	0.84%
2018/08/23	2	575.00	3	591.67	576.00	-1	221	-0.45%
2018/08/22	3	600.00	0	0.00	600.00	3	218	1.38%
2018/08/21	0	0.00	1	583.00	599.00	-1	214	-0.47%
2018/08/20	2	598.00	0	0.00	584.00	2	212	0.94%
2018/08/17	10	602.30	0	0.00	600.00	10	210	4.75%
2018/08/16	3	601.33	3	593.00	600.00	0	207	0.00%
2018/07/20	1	702.00	0	0.00	693.00	1	203	0.49%
2018/07/16	0	0.00	10	672.80	664.00	-10	185	-5.38%
2018/07/11	0	0.00	1	719.00	716.00	-1	178	-0.56%
2018/06/26	0	0.00	5	753.60	760.00	-5	155	-3.21%
2018/06/25	6	750.83	5	770.20	745.00	1	152	0.66%
2018/05/29	0	0.00	8	673.00	673.00	-8	145	-5.52%
2018/05/28	0	0.00	19	673.00	673.00	-19	146	-13.00%
2018/05/04	0	0.00	0.7	621.00	626.00	-0.7	164	-0.44%
2018/04/18	0	0.00	1	618.00	607.00	-1	209	-0.48%
2018/04/12	1	620.00	0	0.00	614.00	1	221	0.45%
2018/04/09	1	633.00	0	0.00	632.00	1	225	0.44%
2018/03/31	0	0.00	2	652.00	642.00	-2	229	-0.87%
2018/03/23	2	640.00	2	640.00	641.00	0	229	0.00%
2018/03/22	0	0.00	3	656.33	654.00	-3	230	-1.30%
2018/03/20	0	0.00	2	667.00	670.00	-2	228	-0.88%
2018/03/12	0	0.00	14	646.86	646.00	-14	226	-6.19%
2018/03/02	0	0.00	5	640.00	629.00	-5	238	-2.10%
2018/01/29	0	0.00	20	609.50	609.00	-20	257	-7.76%