家登 (3680)-永豐金-員林券商分點個股進出

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
507
漲跌
▲4
漲幅
+0.80%
成交量
563張
產業
上櫃半導體類股
588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－永豐金-員林券商分點個股進出

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

永豐金-員林券商分點個股進出
永豐金-員林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
2024/11/21	0.1	499.00	0	0.00	503.00	0.1	1,095	0.01%
2024/11/20	0.1	489.00	0	0.00	488.00	0.1	1,091	0.00%
2024/11/18	0	491.00	0	0.00	487.50	0	1,133	0.00%
2024/11/12	0.1	503.56	0	0.00	502.00	0.1	1,207	0.01%
2024/11/11	0.1	514.00	0.1	516.35	512.00	0	1,239	0.00%
2024/11/08	0.1	521.50	0	0.00	519.00	0.1	1,243	0.01%
2024/11/07	0	534.00	0	0.00	532.00	0	1,241	0.00%
2024/11/06	0	0.00	0.1	543.00	546.00	-0.1	1,240	-0.01%
2024/11/05	0	542.00	0	0.00	536.00	0	1,261	0.00%
2024/10/30	0	0.00	0.1	549.00	542.00	-0.1	1,321	-0.01%
2024/10/28	0.1	532.50	0	0.00	533.00	0.1	1,331	0.01%
2024/10/25	0.1	538.71	0	0.00	543.00	0.1	1,320	0.01%
2024/10/24	0	555.00	0	0.00	550.00	0	1,313	0.00%
2024/10/18	0	570.00	0	0.00	565.00	0	1,343	0.00%
2024/10/16	0.1	571.57	1	574.00	572.00	-0.9	1,388	-0.06%
2024/10/09	0.1	587.33	0	0.00	593.00	0.1	1,463	0.01%
2024/10/08	1	600.00	0.1	600.00	600.00	1	1,468	0.06%
2024/10/07	0	596.83	1	595.97	602.00	-1	1,478	-0.07%
2024/10/04	0	579.00	0	0.00	575.00	0	1,490	0.00%
2024/10/01	0	587.00	0.1	584.62	589.00	-0.1	1,569	-0.01%
2024/09/30	0.1	565.62	0	0.00	565.00	0.1	1,591	0.01%
2024/09/24	0.2	575.03	0	579.00	574.00	0.1	1,729	0.01%
2024/09/23	0	0.00	0	591.00	595.00	0	1,723	0.00%
2024/09/20	0	575.00	0	0.00	570.00	0	1,719	0.00%
2024/09/16	0	0.00	0.1	563.48	574.00	-0.1	1,723	-0.01%
2024/09/05	0.1	510.00	0	0.00	509.00	0.1	1,711	0.01%
2024/09/02	0.1	549.00	0.3	550.00	547.00	-0.2	1,645	-0.01%
2024/08/30	0.2	558.87	0	0.00	547.00	0.2	1,649	0.01%
2024/08/29	0	578.00	0	0.00	570.00	0	1,657	0.00%
2024/08/28	1	579.90	1.3	570.50	572.00	-0.3	1,654	-0.02%
2024/08/27	0.1	548.00	0.2	559.11	563.00	-0.1	1,631	-0.01%
2024/08/22	0.6	528.51	0.3	528.00	524.00	0.3	1,563	0.02%
2024/08/21	0.1	536.70	0	0.00	540.00	0.1	1,567	0.01%
2024/08/20	0	0.00	0.1	547.69	551.00	-0.1	1,564	-0.01%
2024/08/19	0	0.00	1.1	529.62	527.00	-1.1	1,529	-0.07%
2024/08/16	0	518.00	0	524.00	514.00	0	1,513	0.00%
2024/08/15	0	0.00	0.1	518.00	520.00	-0.1	1,496	-0.01%
2024/08/14	0.1	509.00	0	513.00	519.00	0.1	1,488	0.00%
2024/08/13	0	0.00	3.1	493.23	512.00	-3.1	1,444	-0.21%
2024/08/09	0	0.00	0.1	478.96	480.00	-0.1	1,409	0.00%
2024/08/08	0.1	451.50	0	0.00	450.00	0.1	1,392	0.00%
2024/08/06	0	0.00	1	445.00	447.00	-1	1,380	-0.07%
2024/08/05	1	421.00	1	430.00	427.00	0	1,371	0.00%
2024/08/01	0	0.00	1	477.54	485.00	-1	1,372	-0.07%
2024/07/31	0	460.63	0	0.00	456.50	0	1,394	0.00%
2024/07/29	0.5	454.50	0	0.00	451.00	0.5	1,466	0.03%
2024/07/23	0	0.00	0.1	474.27	471.00	-0.1	1,455	-0.01%
2024/07/22	1.1	459.59	0	0.00	459.00	1.1	1,457	0.08%
2024/07/19	0.3	477.83	0	492.00	471.50	0.3	1,459	0.02%
2024/07/18	1.1	490.09	0	487.50	487.00	1.1	1,463	0.08%
2024/07/17	0	522.00	0	529.00	521.00	0	1,439	0.00%
2024/07/16	0.1	515.00	0	519.00	516.00	0	1,436	0.00%
2024/07/15	0	0.00	0	520.00	527.00	0	1,482	0.00%
2024/07/12	1.2	525.46	1.2	521.48	522.00	0	1,512	0.00%
2024/07/11	0.2	538.00	0.2	532.94	542.00	0	1,515	0.00%
2024/07/10	0.1	516.00	0	0.00	512.00	0.1	1,483	0.01%
2024/07/09	0	0.00	0	509.00	520.00	0	1,479	0.00%
2024/07/08	0.1	508.86	0	513.62	514.00	0.1	1,507	0.01%
2024/07/05	1.1	506.00	2.1	511.82	514.00	-1	1,492	-0.07%
2024/07/03	0.2	476.50	2.2	479.68	475.50	-2	1,432	-0.14%
2024/07/01	1.1	458.14	1.2	476.44	457.00	-0.1	1,380	-0.01%
2024/06/28	1	441.51	3	445.15	446.50	-2	1,399	-0.14%
2024/06/26	1	433.94	3	434.38	433.50	-2	1,448	-0.14%
2024/06/25	0	0.00	0.2	428.00	429.00	-0.2	1,451	-0.01%
2024/06/24	0.2	418.25	0	0.00	415.00	0.2	1,431	0.01%
2024/06/21	0	420.50	0	0.00	425.50	0	1,436	0.00%
2024/06/20	1	424.00	1	429.00	424.50	0	1,450	0.00%
2024/06/14	0	438.00	0.1	433.50	434.00	0	1,514	0.00%
2024/06/13	0	0.00	0	446.00	440.00	0	1,523	0.00%
2024/06/12	0	0.00	2	436.50	436.50	-2	1,507	-0.13%
2024/06/11	0	0.00	3	433.00	431.50	-3	1,511	-0.20%
2024/06/07	1	426.00	1.2	426.42	429.00	-0.2	1,532	-0.01%
2024/06/06	6	423.66	1	437.19	420.00	5	1,531	0.33%
2024/06/05	0.1	422.00	0	426.50	418.50	0.1	1,523	0.01%
2024/06/04	0	0.00	0.1	433.00	431.50	-0.1	1,543	-0.01%
2024/06/03	0.3	418.02	0.1	423.00	418.50	0.2	1,546	0.01%
2024/05/31	0.2	420.50	0.1	421.50	416.00	0.1	1,547	0.00%
2024/05/30	0.1	413.00	0	0.00	410.00	0.1	1,544	0.00%
2024/05/27	0.1	411.30	0.1	418.73	412.00	-0.1	1,610	0.00%
2024/05/24	0.1	406.00	0	0.00	405.50	0.1	1,636	0.01%
2024/05/23	0.1	412.00	0	0.00	408.50	0.1	1,671	0.01%
2024/05/17	0	0.00	1.3	411.77	415.00	-1.3	1,851	-0.07%
2024/05/14	0	0.00	0.1	411.50	408.00	-0.1	1,927	-0.01%
2024/05/13	0	0.00	2	422.00	416.50	-2	1,948	-0.10%
2024/05/09	0	0.00	0.2	412.82	415.00	-0.2	1,958	-0.01%
2024/05/08	0.1	409.00	0.1	404.69	407.50	0	1,963	0.00%
2024/05/07	0.1	391.50	0	0.00	398.00	0.1	1,959	0.01%
2024/05/06	1.2	391.29	0.1	401.50	392.50	1.1	1,960	0.06%
2024/05/03	2.2	398.09	0	414.50	397.00	2.2	1,929	0.11%
2024/05/02	1	412.85	1	409.00	409.50	0	1,919	0.00%
2024/04/30	0	0.00	0.1	430.00	423.00	-0.1	1,923	-0.01%
2024/04/26	0.4	431.00	0	0.00	424.00	0.4	2,042	0.02%
2024/04/25	1.3	428.70	0	0.00	420.00	1.3	2,090	0.06%
2024/04/24	0	0.00	0.2	440.47	442.00	-0.2	2,085	-0.01%
2024/04/22	0	417.00	1	416.00	404.50	-1	2,062	-0.05%
2024/04/19	2.2	429.41	2.1	428.83	419.50	0.1	2,040	0.01%
2024/04/18	2.2	462.58	0	0.00	464.00	2.2	1,983	0.11%
2024/04/17	0.1	482.50	2.2	477.01	482.00	-2.1	1,961	-0.11%
2024/04/16	1.3	452.36	0.3	452.85	459.50	1	1,946	0.05%
2024/04/15	0	0.00	0.1	471.00	469.50	-0.1	1,935	0.00%
2024/04/12	1	474.00	0	479.00	479.00	1	1,918	0.05%
2024/04/11	0	460.00	0.3	466.19	470.50	-0.2	1,866	-0.01%
2024/04/10	0.2	451.50	0	452.05	451.00	0.2	1,855	0.01%
2024/04/09	0	471.50	1.2	473.46	468.00	-1.2	1,821	-0.06%
2024/04/08	0.1	470.00	2	469.00	469.00	-1.9	1,789	-0.11%
2024/04/03	1	469.00	0	476.00	474.00	1	1,778	0.06%
2024/04/02	2.3	459.02	2	471.47	475.50	0.3	1,758	0.02%
2024/04/01	0	0.00	0.1	446.00	458.00	-0.1	1,685	0.00%
2024/03/29	0.3	440.88	1.2	442.75	434.00	-1	1,648	-0.06%
2024/03/28	0	0.00	0.4	439.97	432.50	-0.4	1,602	-0.03%
2024/03/27	0.1	423.00	0	0.00	426.00	0.1	1,587	0.01%
2024/03/26	1.1	433.27	0	429.00	423.00	1.1	1,590	0.07%
2024/03/25	3.1	430.37	1	430.52	430.50	2.1	1,585	0.13%
2024/03/22	2	417.00	0	0.00	417.50	2	1,576	0.13%
2024/03/21	0	429.50	0	0.00	425.00	0	1,585	0.00%
2024/03/20	0.1	438.74	1	427.00	427.00	-0.9	1,593	-0.06%
2024/03/19	0.1	449.50	2.1	459.74	444.00	-2	1,595	-0.13%
2024/03/18	0.2	414.00	0.1	426.00	425.00	0.2	1,547	0.01%
2024/03/15	0	0.00	0	414.00	409.00	0	1,557	0.00%
2024/03/14	1	414.50	0	0.00	414.00	1	1,559	0.06%
2024/03/13	0	405.00	1	406.50	404.00	-1	1,599	-0.06%
2024/03/12	0	419.00	0.1	418.50	416.50	-0.1	1,610	0.00%
2024/03/08	0	427.00	1	438.49	423.00	-1	1,668	-0.06%
2024/03/06	0	0.00	0.1	457.00	454.00	-0.1	1,676	-0.01%
2024/03/05	0	452.50	0	0.00	452.50	0	1,698	0.00%
2024/03/04	1	473.00	0.1	463.75	457.00	0.9	1,726	0.05%
2024/03/01	0	0.00	1	460.00	451.50	-1	1,699	-0.06%
2024/02/29	0	0.00	0	449.00	450.00	0	1,683	0.00%
2024/02/27	1	445.40	0	0.00	448.50	1	1,692	0.06%
2024/02/26	0.1	459.00	0	0.00	459.00	0.1	1,715	0.00%
2024/02/23	4	452.38	5.1	451.09	470.00	-1.1	1,687	-0.06%
2024/02/22	1	430.00	0	429.00	429.00	1	1,588	0.06%
2024/02/21	0.1	418.50	0	0.00	421.00	0.1	1,567	0.01%
2024/02/20	2	426.00	0	0.00	420.00	2	1,569	0.13%
2024/02/19	0	0.00	1	433.00	427.00	-1	1,553	-0.06%
2024/02/16	1	433.00	0	0.00	433.00	1	1,560	0.06%
2024/02/15	0	0.00	2.1	447.07	446.00	-2.1	1,551	-0.14%
2024/02/05	0	0.00	0	413.50	411.00	0	1,554	0.00%
2024/02/01	0.1	401.50	0	0.00	405.00	0.1	1,568	0.00%
2024/01/31	0	0.00	0	407.00	402.00	0	1,566	0.00%
2024/01/29	0	396.00	0.1	394.54	395.50	-0.1	1,569	-0.01%
2024/01/26	0.1	388.50	0	0.00	386.50	0.1	1,577	0.01%
2024/01/25	0.3	394.50	1	402.50	392.50	-0.7	1,606	-0.04%
2024/01/24	1	394.01	0	0.00	399.00	1	1,573	0.06%
2024/01/23	0	399.50	1	403.36	398.00	-1	1,566	-0.06%
2024/01/22	0	0.00	2	387.25	387.00	-2	1,482	-0.13%
2024/01/19	0	0.00	6.1	372.99	377.50	-6.1	1,455	-0.42%
2024/01/17	0	0.00	1	370.50	368.50	-1	1,445	-0.07%
2024/01/11	1	366.50	0.3	366.80	368.00	0.8	1,502	0.05%
2024/01/10	0.3	351.77	0	0.00	357.00	0.3	1,511	0.02%
2024/01/09	0	0.00	0	363.50	363.00	0	1,514	0.00%
2024/01/05	0.3	356.23	0	0.00	355.00	0.3	1,554	0.02%
2024/01/04	0.4	360.25	0	0.00	357.50	0.4	1,604	0.03%
2024/01/03	0.3	363.67	0	0.00	363.00	0.3	1,654	0.02%
2023/12/28	0.8	370.13	0	0.00	368.00	0.8	1,811	0.04%
2023/12/26	0.1	368.00	0	0.00	367.50	0.1	1,864	0.01%
2023/12/22	0	0.00	0.3	375.00	374.50	-0.3	1,875	-0.02%
2023/12/21	0	0.00	0.1	370.00	371.50	-0.1	1,894	-0.01%
2023/12/18	0	0.00	6.3	373.52	374.00	-6.3	1,919	-0.33%
2023/12/15	1.1	365.12	0	0.00	362.00	1.1	1,904	0.06%
2023/12/14	1	372.50	0.1	372.50	368.00	0.9	1,895	0.05%
2023/12/13	1	367.00	0.2	371.00	367.00	0.8	1,893	0.04%
2023/12/12	1	376.00	0	0.00	367.50	1	1,910	0.05%
2023/12/11	2	372.75	0	0.00	374.50	2	1,895	0.11%
2023/12/08	4	369.51	4.1	373.09	372.50	0	1,899	0.00%
2023/12/07	0.3	370.33	0	0.00	369.00	0.3	1,869	0.01%
2023/12/06	0	372.00	0.2	382.75	377.50	-0.2	1,845	-0.01%
2023/12/05	0.4	369.67	1	371.50	372.00	-0.6	1,839	-0.03%
2023/12/04	3.2	377.19	0	0.00	377.00	3.2	1,877	0.17%
2023/12/01	0.2	386.50	2	389.00	389.00	-1.8	1,828	-0.10%
2023/11/30	2.3	384.73	0	0.00	382.00	2.3	1,823	0.13%
2023/11/29	2	388.24	1.2	389.37	389.50	0.8	1,807	0.04%
2023/11/28	2	378.02	2	380.99	380.00	0	1,776	0.00%
2023/11/24	2.1	387.14	2	383.00	383.00	0.1	1,797	0.01%
2023/11/23	0.1	385.00	0	0.00	388.00	0.1	1,790	0.01%
2023/11/20	0.1	381.50	0	0.00	376.00	0.1	1,802	0.01%
2023/11/16	0	0.00	0.1	374.50	374.00	-0.1	1,938	-0.01%
2023/11/15	0	0.00	0.1	378.00	372.00	-0.1	1,981	0.00%
2023/11/14	1.1	371.93	1	378.50	374.50	0.1	2,031	0.00%
2023/11/13	1	379.50	9.1	380.28	375.00	-8.1	2,025	-0.40%
2023/11/10	0	0.00	0.1	365.50	363.50	-0.1	1,973	0.00%
2023/11/09	0.1	358.50	0	0.00	360.00	0.1	1,967	0.00%
2023/11/08	12.2	370.76	1	366.00	366.00	11.2	1,939	0.57%
2023/11/07	1	370.50	0.1	373.50	374.00	1	1,921	0.05%
2023/11/06	0.1	369.50	0	0.00	366.00	0.1	1,931	0.01%
2023/11/03	0	0.00	0.3	372.40	373.50	-0.3	1,932	-0.01%
2023/11/02	0	0.00	0.4	362.08	367.50	-0.4	1,950	-0.02%
2023/10/31	0	360.50	0	0.00	336.00	0	1,939	0.00%
2023/10/27	0.1	351.00	0	0.00	350.00	0.1	1,939	0.00%
2023/10/26	0.4	362.00	0	0.00	356.00	0.4	1,952	0.02%
2023/10/25	0.1	379.50	0.1	382.50	378.50	0	1,940	0.00%
2023/10/23	0.1	369.59	0	0.00	365.00	0.1	1,928	0.01%
2023/10/20	1	358.00	2	371.50	378.00	-1	1,930	-0.05%
2023/10/18	1	371.50	0.2	364.62	368.50	0.9	1,946	0.04%
2023/10/16	0	380.11	0	0.00	376.00	0	1,938	0.00%
2023/10/13	0	0.00	0.1	387.04	388.50	-0.1	1,938	-0.01%
2023/10/12	0.3	374.80	0.1	387.00	387.00	0.2	1,942	0.01%
2023/10/11	0.1	384.00	0.1	384.98	382.00	0.1	1,931	0.00%
2023/10/06	1.1	381.64	2	383.00	380.50	-0.9	1,902	-0.05%
2023/10/05	1	364.50	2.1	369.64	368.50	-1.1	1,827	-0.06%
2023/10/04	0	0.00	0.2	352.50	357.00	-0.2	1,789	-0.01%
2023/10/03	1.2	352.35	0	0.00	356.50	1.2	1,805	0.06%
2023/10/02	0	0.00	1	357.47	357.50	-1	1,804	-0.06%
2023/09/27	0	0.00	4	340.63	341.00	-4	1,785	-0.22%
2023/09/26	1	338.13	0	348.57	342.00	1	1,822	0.05%
2023/09/22	0	328.00	0.1	322.00	326.50	-0.1	1,819	-0.01%
2023/09/19	0	0.00	0	337.00	332.50	0	1,891	0.00%
2023/09/15	0	340.00	0	0.00	335.00	0	1,948	0.00%
2023/09/13	1	335.00	0.1	332.46	336.00	0.9	1,974	0.04%
2023/09/12	0.1	322.19	0.1	327.00	322.00	0	1,977	0.00%
2023/09/11	1	339.00	0	0.00	332.50	1	2,002	0.05%
2023/09/08	3.2	348.28	2	339.75	335.50	1.2	2,020	0.06%
2023/09/07	0.1	358.50	0.2	351.80	350.00	-0.1	2,044	0.00%
2023/09/04	0.1	335.00	0	0.00	333.00	0.1	2,165	0.00%
2023/08/31	1.1	348.86	0	0.00	345.00	1.1	2,178	0.05%
2023/08/25	0	355.00	0	0.00	355.00	0	2,202	0.00%
2023/08/24	1.2	366.85	0	367.50	361.50	1.2	2,197	0.05%
2023/08/23	1	370.00	1	378.88	376.50	0	2,163	0.00%
2023/08/22	0	362.50	0	0.00	367.00	0	2,125	0.00%
2023/08/21	1	356.50	1	347.81	362.00	0	2,154	0.00%
2023/08/18	1	351.50	1.2	353.44	351.00	-0.2	2,124	-0.01%
2023/08/17	0	0.00	1.1	323.56	327.50	-1.1	2,061	-0.05%
2023/08/16	1.1	316.81	0.1	318.00	316.00	1	2,082	0.05%
2023/08/15	2	313.49	2.1	314.38	313.00	-0.1	2,121	0.00%
2023/08/11	1.1	316.00	1	315.50	312.50	0.1	2,283	0.00%
2023/08/10	0	315.50	0	329.50	310.50	0	2,287	0.00%
2023/08/09	0.1	324.50	0	0.00	319.00	0.1	2,260	0.00%
2023/08/08	0.2	323.75	0	0.00	326.00	0.2	2,262	0.01%
2023/08/02	0.2	346.96	0	0.00	339.50	0.2	2,241	0.01%
2023/07/31	0	0.00	0	363.00	362.50	0	2,231	0.00%
2023/07/28	0.1	350.83	0.1	358.14	353.50	0	2,213	0.00%
2023/07/26	0.2	353.89	0	0.00	349.00	0.2	2,203	0.01%
2023/07/25	0	0.00	0	368.00	362.00	0	2,204	0.00%
2023/07/24	0	360.50	0	0.00	359.50	0	2,207	0.00%
2023/07/21	0.3	370.42	0	377.00	369.50	0.3	2,195	0.01%
2023/07/20	0.2	383.00	0	0.00	383.00	0.2	2,192	0.01%
2023/07/19	0.2	389.46	0	0.00	385.00	0.2	2,184	0.01%
2023/07/18	0	391.50	0.1	396.00	399.00	0	2,234	0.00%
2023/07/17	0	0.00	0.2	401.93	398.00	-0.2	2,230	-0.01%
2023/07/14	0	386.00	0.2	387.88	393.00	-0.1	2,217	-0.01%
2023/07/13	0.2	379.33	0	0.00	375.50	0.2	2,215	0.01%
2023/07/12	3.1	388.81	0	0.00	385.00	3.1	2,241	0.14%
2023/07/11	0	398.97	0	0.00	396.50	0	2,287	0.00%
2023/07/10	0	402.88	0	409.50	400.00	0	2,297	0.00%
2023/07/07	0.1	399.38	0	0.00	399.00	0.1	2,343	0.01%
2023/07/06	1	408.50	0	0.00	405.00	1	2,397	0.04%
2023/07/05	0	412.50	0	0.00	413.50	0	2,442	0.00%
2023/07/04	2.2	418.60	0	0.00	415.50	2.2	2,445	0.09%
2023/07/03	1	431.00	2	433.99	432.50	-1	2,433	-0.04%
2023/06/30	1	423.00	0.1	423.14	428.50	0.9	2,455	0.04%
2023/06/29	0	416.00	0	421.00	418.00	0	2,467	0.00%
2023/06/28	0.1	412.00	0	427.00	417.00	0	2,481	0.00%
2023/06/27	2.1	419.24	2.2	424.97	416.50	-0.1	2,485	-0.01%
2023/06/26	4.1	431.78	4.1	426.02	424.50	0	2,490	0.00%
2023/06/21	0.1	411.50	1	420.35	427.00	-1	2,464	-0.04%
2023/06/20	0	407.50	1.1	417.40	417.00	-1	2,474	-0.04%
2023/06/19	0	0.00	0	411.50	407.00	0	2,477	0.00%
2023/06/16	0.1	397.62	0	402.00	400.50	0	2,480	0.00%
2023/06/15	0.2	397.00	0.1	400.75	406.00	0.1	2,542	0.00%
2023/06/14	0.1	388.69	0	389.67	387.00	0.1	2,577	0.00%
2023/06/13	0.1	403.79	0	0.00	396.00	0.1	2,585	0.00%
2023/06/12	0	0.00	2.5	395.76	399.50	-2.5	2,588	-0.09%
2023/06/09	0	0.00	1.6	373.58	377.50	-1.6	2,532	-0.06%
2023/06/08	1	361.50	0.2	364.00	362.00	0.9	2,484	0.03%
2023/06/07	0	0.00	0	357.50	356.50	0	2,463	0.00%
2023/06/06	0.2	349.25	3	347.50	348.50	-2.8	2,460	-0.11%
2023/06/05	0.1	354.79	1	356.00	353.50	-0.9	2,454	-0.04%
2023/06/02	2.2	359.40	2	363.00	356.50	0.2	2,473	0.01%
2023/06/01	1	364.00	0	0.00	363.50	1	2,536	0.04%
2023/05/30	0.1	363.00	1	366.00	366.50	-1	2,555	-0.04%
2023/05/29	1.1	371.15	1	383.00	370.00	0.1	2,539	0.01%
2023/05/26	6	378.83	6	379.83	375.00	0	2,523	0.00%
2023/05/25	1.1	377.81	0.3	377.66	380.50	0.8	2,446	0.03%
2023/05/23	0	0.00	0	370.00	370.50	0	2,381	0.00%
2023/05/22	0	370.50	0	371.00	367.50	0	2,409	0.00%
2023/05/19	3	377.43	0	374.50	372.00	3	2,430	0.12%
2023/05/18	0	0.00	6	376.58	370.50	-6	2,412	-0.25%
2023/05/17	7	368.83	1.8	355.12	373.50	5.2	2,371	0.22%
2023/05/16	0	0.00	0.2	336.33	340.50	-0.2	2,262	-0.01%
2023/05/12	0	334.00	0	0.00	337.00	0	2,317	0.00%
2023/05/10	0	0.00	0	339.50	343.00	0	2,430	0.00%
2023/05/09	0	337.00	0	0.00	333.50	0	2,441	0.00%
2023/05/08	0	0.00	0	347.00	343.50	0	2,454	0.00%
2023/05/05	0.1	342.50	0	0.00	341.50	0.1	2,475	0.00%
2023/05/04	0.5	347.84	0	0.00	345.50	0.5	2,488	0.02%
2023/05/03	0.4	346.74	0	0.00	349.50	0.4	2,502	0.02%
2023/04/28	0	0.00	0	353.68	349.00	0	2,565	0.00%
2023/04/26	0.1	332.27	0.5	337.50	346.50	-0.3	2,617	-0.01%
2023/04/25	0.1	335.00	0	0.00	331.50	0.1	2,781	0.00%
2023/04/21	3.1	355.81	3	342.18	339.00	0.1	2,837	0.00%
2023/04/20	0	345.00	0	0.00	344.00	0	2,821	0.00%
2023/04/19	0	344.00	0	0.00	344.00	0	2,828	0.00%
2023/04/18	2	345.04	2.1	350.04	343.50	0	2,828	0.00%
2023/04/17	1.1	351.14	0	0.00	349.00	1.1	2,801	0.04%
2023/04/14	0	0.00	0.1	370.37	365.50	-0.1	2,777	-0.01%
2023/04/12	2.3	359.88	0	373.50	362.00	2.2	2,765	0.08%
2023/04/11	1.2	375.18	2	375.50	372.50	-0.8	2,734	-0.03%
2023/04/10	1.2	367.92	1.1	372.54	371.50	0.1	2,685	0.00%
2023/04/07	0	0.00	0	365.50	366.50	0	2,632	0.00%
2023/04/06	0.2	361.91	0	0.00	360.00	0.2	2,620	0.01%
2023/03/31	2	372.00	2	373.96	374.00	0	2,591	0.00%
2023/03/28	1.1	362.77	0	365.00	365.00	1.1	2,502	0.04%
2023/03/27	0	0.00	1	373.03	375.50	-1	2,472	-0.04%
2023/03/24	0	0.00	0	360.32	360.00	0	2,408	0.00%
2023/03/23	0.1	361.14	0	368.00	364.00	0.1	2,385	0.00%
2023/03/22	0	362.00	0	365.41	363.00	0	2,349	0.00%
2023/03/21	1	352.62	1	363.95	355.00	0	2,323	0.00%
2023/03/20	0.1	351.43	0	351.50	349.00	0	2,309	0.00%
2023/03/17	2	330.00	2.1	338.31	338.50	-0.1	2,259	0.00%
2023/03/16	1	325.00	1.1	326.00	324.00	-0.1	2,201	0.00%
2023/03/15	0.1	324.50	0	333.00	322.50	0.1	2,178	0.00%
2023/03/14	0	315.00	0	322.00	313.00	0	2,139	0.00%
2023/03/13	0	0.00	0	310.00	315.00	0	2,139	0.00%
2023/03/10	0	303.00	0	0.00	307.50	0	2,141	0.00%
2023/03/09	0.1	312.17	0	315.00	312.00	0	2,162	0.00%
2023/03/07	0.1	310.00	0	0.00	310.00	0.1	2,145	0.00%
2023/03/06	0	0.00	0.3	311.38	316.00	-0.3	2,103	-0.01%
2023/03/03	0	0.00	0.4	298.34	295.50	-0.4	2,017	-0.02%
2023/03/02	0	0.00	1	292.00	291.00	-1	1,988	-0.05%
2023/03/01	1	293.50	0	0.00	293.50	1	1,988	0.05%
2023/02/24	0.1	290.00	0.1	294.51	291.00	0	1,990	0.00%
2023/02/23	0.1	288.50	0	0.00	291.50	0.1	1,983	0.00%
2023/02/22	0.2	284.75	0	0.00	284.50	0.2	1,985	0.01%
2023/02/21	0.1	291.57	1	293.00	290.50	-0.9	1,988	-0.04%
2023/02/20	0	0.00	0	299.00	293.00	0	2,000	0.00%
2023/02/17	0	0.00	0.1	294.88	297.00	-0.1	2,041	-0.01%
2023/02/16	1	290.00	0	289.00	289.50	1	2,009	0.05%
2023/02/15	0.2	280.67	0	0.00	278.00	0.2	2,035	0.01%
2023/02/10	0.1	290.39	0	0.00	289.50	0.1	2,112	0.00%
2023/02/09	1	309.50	3	305.63	296.50	-2	2,072	-0.10%
2023/02/08	0	293.00	0	293.50	294.50	0	1,958	0.00%
2023/02/07	0	0.00	0.2	287.67	292.00	-0.2	1,934	-0.01%
2023/02/06	0	0.00	0.1	286.50	285.00	-0.1	1,904	-0.01%
2023/02/03	0.1	283.00	1.1	282.96	284.50	-1	1,897	-0.05%
2023/02/02	1	280.50	1.4	279.62	279.00	-0.4	1,892	-0.02%
2023/02/01	0.3	276.00	0	0.00	274.50	0.3	1,877	0.02%
2023/01/31	3.2	277.44	0	0.00	277.00	3.2	1,879	0.17%
2023/01/30	2	282.74	1	286.08	281.00	1	1,866	0.05%
2023/01/16	2.2	283.58	11	281.00	279.00	-8.8	1,841	-0.48%
2023/01/13	10.1	294.05	2.1	289.90	279.00	8	1,789	0.45%
2023/01/12	3	278.50	4.2	276.52	279.50	-1.2	1,627	-0.07%
2023/01/11	3	269.50	3.1	272.73	270.00	-0.1	1,598	-0.01%
2023/01/10	3.4	268.05	1	272.00	265.00	2.4	1,600	0.15%
2023/01/09	3	277.00	2	277.75	278.50	1	1,586	0.06%
2023/01/06	0	0.00	1	275.00	278.50	-1	1,622	-0.06%
2023/01/05	1	274.00	1	277.00	273.50	0	1,654	0.00%
2023/01/04	1	278.50	0.1	274.91	273.50	0.9	1,691	0.05%
2023/01/03	0	0.00	0.1	274.71	276.00	-0.1	1,690	-0.01%
2022/12/30	0.1	264.50	0	270.00	265.00	0	1,665	0.00%
2022/12/29	0	0.00	1.1	255.09	263.00	-1.1	1,635	-0.07%
2022/12/28	2	243.00	2	245.50	251.50	0	1,643	0.00%
2022/12/23	0.1	249.50	2	251.50	254.50	-1.9	1,690	-0.11%
2022/12/22	3	253.00	2	253.25	252.50	1	1,727	0.06%
2022/12/21	0	0.00	0	252.50	250.50	0	1,752	0.00%
2022/12/20	1.1	258.32	3	262.67	247.00	-1.9	1,781	-0.10%
2022/12/19	0.1	257.00	0	0.00	258.00	0.1	1,786	0.01%
2022/12/16	0	255.00	0	0.00	257.00	0	1,815	0.00%
2022/12/15	0.2	262.50	0	0.00	261.00	0.2	1,825	0.01%
2022/12/14	2	261.00	2	261.75	262.00	0	1,833	0.00%
2022/12/09	5	272.69	4	274.03	270.00	1	1,867	0.05%
2022/12/08	3.5	269.00	3.1	269.66	266.00	0.4	1,886	0.02%
2022/12/07	0.2	266.74	0	0.00	259.50	0.2	1,899	0.01%
2022/12/06	2.1	269.42	1	273.50	271.50	1.1	1,973	0.05%
2022/12/05	4	271.13	6	269.00	272.50	-2	2,109	-0.09%
2022/12/02	3	259.50	2	259.67	254.50	1	2,135	0.04%
2022/12/01	5	253.00	4	253.25	251.00	1	2,150	0.05%
2022/11/30	1.1	245.91	2.1	243.74	244.50	-1	2,126	-0.05%
2022/11/25	4	242.63	2	243.00	240.00	2	2,189	0.09%
2022/11/24	1	242.50	5	241.10	242.00	-4	2,200	-0.18%
2022/11/23	0	0.00	1	234.50	234.00	-1	2,246	-0.04%
2022/11/22	1	233.00	0.2	231.00	234.00	0.8	2,290	0.03%
2022/11/17	1.1	242.73	1	239.50	239.50	0.1	2,445	0.00%
2022/11/16	1	243.50	2	246.50	241.00	-1	2,440	-0.04%
2022/11/15	10	245.25	8	246.94	242.50	2	2,447	0.08%
2022/11/14	1.3	241.26	1.2	240.25	235.50	0.1	2,454	0.00%
2022/11/11	9.1	235.59	7	236.93	236.50	2.1	2,536	0.08%
2022/11/10	3	221.33	4	221.25	223.00	-1	2,594	-0.04%
2022/11/09	1	231.00	2	223.25	229.00	-1	2,569	-0.04%
2022/11/08	1	213.50	1	220.00	214.50	0	2,531	0.00%
2022/11/07	3	222.00	2	223.50	216.00	1	2,505	0.04%
2022/11/04	1	216.00	0	0.00	217.00	1	2,503	0.04%
2022/11/03	2	215.75	3	213.50	217.00	-1	2,514	-0.04%
2022/11/02	1	213.00	0	0.00	213.00	1	2,527	0.04%
2022/10/31	1	213.50	1.1	217.95	216.50	-0.1	2,552	0.00%
2022/10/27	0.1	210.50	1	210.50	210.50	-0.9	2,575	-0.03%
2022/10/26	1	203.50	1	201.00	205.00	0	2,580	0.00%
2022/10/25	1	203.00	1.1	200.05	203.00	-0.1	2,600	0.00%
2022/10/21	1	209.50	1	207.00	200.50	0	2,798	0.00%
2022/10/20	2	211.00	1	213.00	206.50	1	2,828	0.04%
2022/10/18	0.1	219.00	0	0.00	217.00	0.1	2,799	0.00%
2022/10/12	0	0.00	1	234.00	227.00	-1	2,669	-0.04%
2022/10/11	1.1	259.41	3	259.17	252.00	-1.9	2,662	-0.07%
2022/10/07	3	279.33	3	279.00	277.50	0	2,725	0.00%
2022/10/06	1	283.00	0	0.00	285.00	1	2,724	0.04%
2022/10/05	4	290.40	2	292.75	278.50	2	2,713	0.08%
2022/10/04	2	288.25	2	287.72	286.50	0	2,673	0.00%
2022/10/03	1	282.50	1	274.50	277.50	0	2,641	0.00%
2022/09/30	3.1	280.38	3	280.67	282.00	0.1	2,629	0.00%
2022/09/29	2	277.75	2.3	277.81	280.00	-0.3	2,619	-0.01%
2022/09/28	0.1	266.50	0	0.00	267.50	0.1	2,589	0.00%
2022/09/27	4	273.75	3	274.33	279.50	1	2,586	0.04%
2022/09/26	0	0.00	2	269.00	265.50	-2	2,568	-0.08%
2022/09/22	0	0.00	3	289.17	292.00	-3	2,523	-0.12%
2022/09/21	2	288.50	2	291.00	290.50	0	2,509	0.00%
2022/09/20	2	292.00	1	292.50	291.00	1	2,500	0.04%
2022/09/19	1	280.00	1	280.50	280.50	0	2,476	0.00%
2022/09/16	1	293.00	0	0.00	287.50	1	2,451	0.04%
2022/09/15	4	297.88	2	302.26	293.00	2	2,430	0.08%
2022/09/14	0	0.00	2	294.00	294.50	-2	2,375	-0.08%
2022/09/13	3	303.67	0	302.75	297.00	3	2,332	0.13%
2022/09/12	0	0.00	0.1	297.90	298.00	-0.1	2,245	0.00%
2022/09/08	3	268.67	4	269.63	281.50	-1	2,081	-0.05%
2022/09/01	2.1	286.17	2	285.50	277.00	0.1	1,927	0.01%
2022/08/31	3.2	286.84	2	289.00	285.00	1.2	1,879	0.06%
2022/08/30	3	287.00	3	287.50	288.00	0	1,859	0.00%
2022/08/29	1	269.50	1	271.50	282.50	0	1,796	0.00%
2022/08/26	0	0.00	9	290.00	281.50	-9	1,748	-0.51%
2022/08/25	10	274.25	2.3	270.77	284.00	7.7	1,694	0.45%
2022/08/24	1	263.00	0	262.00	263.00	1	1,613	0.06%
2022/08/23	0.1	255.00	0	0.00	255.00	0.1	1,581	0.01%
2022/08/22	1	262.46	1	256.50	260.00	0	1,584	0.00%
2022/08/19	2	272.75	3	269.33	267.00	-1	1,571	-0.06%
2022/08/18	1	267.50	1.3	272.35	270.50	-0.3	1,499	-0.02%
2022/08/17	1	265.00	0.3	265.00	266.00	0.7	1,395	0.05%
2022/08/16	0.1	246.00	0	0.00	245.00	0.1	1,283	0.01%
2022/08/09	0	0.00	1	251.50	251.50	-1	1,230	-0.08%
2022/08/08	1	242.50	1	244.50	250.00	0	1,210	0.00%
2022/08/04	0	0.00	0.1	241.50	238.00	-0.1	1,158	0.00%
2022/08/03	0.1	234.00	0	0.00	236.50	0.1	1,137	0.01%
2022/08/02	2	238.75	2	237.00	237.00	0	1,098	0.00%
2022/08/01	1.3	246.19	3	244.67	246.50	-1.7	1,064	-0.16%
2022/07/29	2.3	248.54	0	0.00	244.00	2.3	1,024	0.22%
2022/07/28	1.1	246.73	0.1	242.50	237.50	1.1	920	0.11%
2022/07/27	0.1	226.00	0	0.00	239.50	0.1	785	0.01%
2022/07/25	0.2	217.00	0	0.00	220.50	0.2	711	0.03%
2022/07/20	3	214.50	0	0.00	207.00	3	671	0.45%
2022/07/18	0	0.00	0.1	210.00	212.50	-0.1	641	-0.01%
2022/07/15	1	186.00	4	188.75	208.00	-3	603	-0.50%
2022/07/14	0	0.00	1	185.50	192.50	-1	527	-0.19%
2022/07/12	1	173.00	0	0.00	169.50	1	532	0.19%
2022/07/11	0	0.00	1	182.50	180.00	-1	535	-0.19%
2022/07/08	2	183.25	2.1	184.80	184.00	-0.1	535	-0.01%
2022/07/07	1	176.00	0	0.00	176.50	1	525	0.19%
2022/07/05	2.1	186.27	2	176.00	176.00	0.1	511	0.01%
2022/07/04	1	197.00	1	199.00	184.50	0	492	0.00%
2022/07/01	1	206.00	1	205.50	196.50	0	489	0.00%
2022/06/27	0	0.00	1	222.50	222.50	-1	499	-0.20%
2022/06/24	2	217.00	1	215.50	214.50	1	504	0.20%
2022/06/21	1	224.00	1	226.00	225.50	0	508	0.00%
2022/06/16	1	244.50	1	235.00	235.00	0	508	0.00%
2022/06/15	2	240.00	2	242.00	243.00	0	503	0.00%
2022/05/30	1	252.00	1	254.00	256.50	0	542	0.00%
2022/05/27	2	248.00	2.1	249.41	249.50	-0.1	535	-0.01%
2022/05/26	0	0.00	1	233.00	242.00	-1	526	-0.19%
2022/05/25	1	231.50	0	0.00	233.00	1	514	0.19%
2022/05/23	1	228.00	1	230.50	230.50	0	517	0.00%
2022/05/18	0	0.00	1	225.00	222.00	-1	507	-0.20%
2022/05/16	2	222.00	3	215.67	212.50	-1	509	-0.20%
2022/05/05	0	0.00	0.1	223.50	223.50	-0.1	521	-0.01%
2022/04/29	1.1	216.62	1	216.00	215.00	0.1	550	0.01%
2022/04/27	1	215.00	2	211.75	215.50	-1	579	-0.17%
2022/04/26	1	221.00	0	0.00	216.00	1	588	0.17%
2022/04/08	0	0.00	1	236.00	237.00	-1	727	-0.14%
2022/04/07	3	242.67	0	0.00	236.00	3	783	0.38%
2022/04/06	0	0.00	0.1	245.00	249.50	-0.1	814	-0.01%
2022/03/31	0.1	238.00	0	0.00	237.00	0.1	817	0.01%
2022/03/17	0	0.00	0	248.50	247.50	0	938	0.00%
2022/03/15	0	240.00	1	239.00	236.50	-1	1,034	-0.10%
2022/03/14	0.1	247.50	0	0.00	245.00	0.1	1,063	0.01%
2022/03/11	1	247.00	0.1	253.00	245.00	0.9	1,100	0.09%
2022/03/08	0.1	241.00	0	0.00	239.50	0.1	1,305	0.00%
2022/03/07	1.1	250.17	2	252.50	251.00	-1	1,379	-0.07%
2022/03/04	2	262.75	1	262.50	260.00	1	1,438	0.07%
2022/03/03	6	272.83	6	274.34	271.00	0	1,437	0.00%
2022/03/01	3	265.00	3.1	265.96	267.00	-0.1	1,434	0.00%
2022/02/25	0	0.00	0.1	257.00	255.50	-0.1	1,426	0.00%
2022/02/24	1.1	253.98	1	252.50	253.00	0.1	1,425	0.00%
2022/02/23	0	0.00	0.1	262.00	262.00	-0.1	1,420	0.00%
2022/02/21	0.1	260.50	0	0.00	261.00	0.1	1,422	0.00%
2022/02/16	0	0.00	0.1	269.00	266.50	-0.1	1,436	0.00%
2022/02/15	0	0.00	0.1	261.00	261.50	-0.1	1,440	0.00%
2022/02/14	0.1	255.50	0	0.00	255.00	0.1	1,461	0.00%
2022/01/21	0.1	267.00	0	0.00	267.00	0.1	1,570	0.00%
2022/01/19	0	279.00	0	0.00	276.00	0	1,536	0.00%
2022/01/18	0	286.00	0	0.00	285.50	0	1,523	0.00%
2022/01/13	1	301.00	1	295.00	295.00	0	1,487	0.00%
2022/01/12	0	302.00	0	308.00	298.50	0	1,478	0.00%
2022/01/10	0	0.00	0.1	303.00	308.00	-0.1	1,454	0.00%
2022/01/07	1.1	308.29	1	296.00	296.00	0.1	1,456	0.00%
2022/01/06	0	311.00	0	0.00	308.50	0	1,437	0.00%
2022/01/05	0.1	321.00	0	322.50	318.50	0	1,420	0.00%
2022/01/03	1	326.00	1.1	329.09	334.50	-0.1	1,356	-0.01%
2021/12/30	2	329.00	2	332.75	324.00	0	1,318	0.00%
2021/12/29	1	316.00	1	327.00	324.00	0	1,259	0.00%
2021/12/24	0.1	317.50	0	0.00	315.00	0.1	1,207	0.01%
2021/12/21	0	0.00	0	317.50	318.00	0	1,194	0.00%
2021/12/17	3	313.50	3	312.00	313.50	0	1,225	0.00%
2021/12/16	1	322.00	1	319.50	319.50	0	1,230	0.00%
2021/12/14	0	0.00	1	312.00	306.50	-1	1,212	-0.08%
2021/12/13	2	319.00	1	321.00	318.50	1	1,178	0.08%
2021/12/01	1	299.00	1	294.00	299.50	0	748	0.00%
2021/11/30	0	0.00	1	296.00	296.00	-1	660	-0.15%
2021/11/26	0	0.00	1	266.00	267.50	-1	581	-0.17%
2021/11/17	0	0.00	0.2	265.50	263.00	-0.2	556	-0.04%
2021/11/16	1	268.50	0	0.00	267.50	1	549	0.18%
2021/11/15	0	0.00	1	268.00	264.00	-1	548	-0.18%
2021/11/12	1	264.50	1	268.50	262.00	0	551	0.00%
2021/11/11	1	270.00	2	267.75	263.00	-1	544	-0.18%
2021/11/10	2	267.50	0	0.00	262.00	2	528	0.38%
2021/11/05	0	0.00	1	257.00	263.50	-1	470	-0.21%
2021/11/04	1	249.00	0	0.00	249.00	1	435	0.23%
2021/11/02	0	0.00	2	246.00	243.50	-2	421	-0.47%
2021/10/22	0	0.00	1	241.50	248.00	-1	427	-0.23%
2021/10/19	0	0.00	9	232.06	235.00	-9	434	-2.07%
2021/10/18	9	230.00	0	0.00	230.00	9	439	2.05%
2021/10/12	0	0.00	1	231.00	225.50	-1	494	-0.20%
2021/10/05	1	226.50	0	0.00	226.50	1	709	0.14%
2021/09/28	1	240.00	0	0.00	238.50	1	709	0.14%
2021/09/27	5	245.80	5	242.40	246.50	0	710	0.00%
2021/09/06	3	249.17	3	242.50	242.50	0	742	0.00%
2021/08/25	0	0.00	2	245.00	246.00	-2	827	-0.24%
2021/08/23	1	238.00	1	241.00	239.00	0	840	0.00%
2021/08/13	1	241.00	1	251.50	244.00	0	872	0.00%
2021/08/10	2	269.50	2	267.50	266.00	0	889	0.00%
2021/08/09	1	268.00	1	279.00	267.00	0	916	0.00%
2021/08/06	1	275.50	1	272.50	277.50	0	927	0.00%
2021/08/04	0	0.00	1	274.00	272.50	-1	993	-0.10%
2021/08/03	1	271.00	0	0.00	270.00	1	1,026	0.10%
2021/07/30	1	271.00	1	276.00	268.00	0	1,068	0.00%
2021/07/29	1	276.00	0	0.00	277.50	1	1,071	0.09%
2021/07/26	0	0.00	1	290.00	288.00	-1	1,124	-0.09%
2021/07/23	1	285.50	0.2	290.00	284.50	0.8	1,133	0.07%
2021/07/22	0	0.00	1	283.50	283.50	-1	1,130	-0.09%
2021/07/16	0	0.00	2	297.50	299.00	-2	1,145	-0.17%
2021/07/15	4	310.63	1	320.50	306.50	3	1,128	0.27%
2021/07/14	1	294.00	3	296.50	308.00	-2	1,037	-0.19%
2021/07/13	4	280.38	1	284.50	280.00	3	961	0.31%
2021/07/12	0	0.00	1	272.00	271.50	-1	967	-0.10%
2021/07/09	1	263.50	2	264.50	264.00	-1	979	-0.10%
2021/07/06	1	272.00	0	0.00	272.00	1	1,078	0.09%
2021/07/05	1	277.50	0	0.00	274.50	1	1,116	0.09%
2021/06/24	2	285.75	0	0.00	285.00	2	1,327	0.15%
2021/06/18	1	293.50	3	294.67	293.50	-2	1,389	-0.14%
2021/06/17	0	0.00	0	288.50	289.00	0	1,385	0.00%
2021/06/15	0	0.00	1	281.00	281.50	-1	1,388	-0.07%
2021/06/11	4	276.88	3	276.17	276.00	1	1,394	0.07%
2021/06/08	1	266.50	0.2	267.50	266.50	0.8	1,411	0.06%
2021/06/07	1	271.50	0	0.00	269.50	1	1,435	0.07%
2021/06/04	1	271.00	3	268.33	278.50	-2	1,456	-0.14%
2021/06/02	1	261.00	0	264.50	257.50	1	1,472	0.06%
2021/06/01	1	273.50	0	0.00	267.00	1	1,488	0.07%
2021/05/28	0	0.00	1	263.50	263.00	-1	1,532	-0.07%
2021/05/27	1	254.00	1	255.50	263.00	0	1,580	0.00%
2021/05/26	1	252.50	1	258.50	255.00	0	1,646	0.00%
2021/05/25	2	255.75	1	257.00	256.50	1	1,782	0.06%
2021/05/17	0	0.00	1	230.50	230.00	-1	1,886	-0.05%
2021/05/10	1	285.00	0	0.00	284.50	1	1,965	0.05%
2021/05/05	1	290.50	2	292.75	284.00	-1	2,212	-0.05%
2021/05/04	3	293.17	0	0.00	284.00	3	2,347	0.13%
2021/05/03	1	308.00	1	307.00	303.50	0	2,427	0.00%
2021/04/27	1	323.00	0	0.00	322.00	1	2,943	0.03%
2021/04/26	0	0.00	1	324.00	323.00	-1	3,004	-0.03%
2021/04/23	2	320.75	3	326.50	322.50	-1	3,075	-0.03%
2021/04/22	0	0.00	2	338.00	319.50	-2	3,169	-0.06%
2021/04/20	0	0.00	2	341.00	340.00	-2	3,223	-0.06%
2021/04/19	0	0.00	0.1	338.00	334.50	-0.1	3,230	0.00%
2021/04/15	7	353.29	0	0.00	354.00	7	3,267	0.21%
2021/04/14	0	340.00	0	0.00	345.50	0	3,306	0.00%
2021/04/12	0	0.00	1	372.00	363.00	-1	3,266	-0.03%
2021/04/08	1	369.00	0	0.00	366.00	1	3,219	0.03%
2021/04/07	1	357.11	3	370.00	369.50	-2	3,218	-0.06%
2021/04/01	0.1	338.00	0	0.00	337.50	0.1	3,075	0.00%
2021/03/26	0	0.00	1	340.00	338.50	-1	3,044	-0.03%
2021/03/24	0	0.00	1	318.00	321.50	-1	3,005	-0.03%
2021/03/23	1	320.00	0	0.00	315.00	1	2,992	0.03%
2021/03/18	1	326.50	3	326.00	322.00	-2	2,978	-0.07%
2021/03/17	1	328.50	0	0.00	324.00	1	3,000	0.03%
2021/03/12	2	322.25	1	324.50	317.00	1	3,025	0.03%
2021/03/11	1	323.00	0	0.00	320.00	1	3,013	0.03%
2021/03/09	3	305.17	3	302.17	299.00	0	2,973	0.00%
2021/03/08	0	0.00	1	329.00	310.00	-1	2,958	-0.03%
2021/03/05	1	327.00	0	0.00	318.00	1	2,971	0.03%
2021/03/03	0	0.00	1	330.50	343.00	-1	2,954	-0.03%
2021/02/25	4	365.00	5	367.20	372.50	-1	2,823	-0.04%
2021/02/24	1	355.00	1	358.00	349.50	0	2,691	0.00%
2021/02/23	2	345.25	2	347.75	347.50	0	2,692	0.00%
2021/02/22	0	0.00	5.2	354.78	352.50	-5.2	2,778	-0.19%
2021/02/19	1.1	351.46	0	0.00	350.50	1.1	2,765	0.04%
2021/02/18	1	351.00	0.1	355.00	355.00	0.9	2,792	0.03%
2021/02/17	1	358.00	1.1	352.35	355.50	-0.1	2,843	0.00%
2021/02/05	0.1	337.00	0	337.00	334.00	0.1	2,829	0.00%
2021/02/03	0.2	342.15	0	0.00	340.00	0.2	2,890	0.01%
2021/02/02	3	349.50	3	347.83	345.50	0	2,877	0.00%
2021/02/01	3.1	332.77	2	335.00	332.00	1.1	2,876	0.04%
2021/01/29	3	351.83	2	351.25	348.00	1	2,819	0.04%
2021/01/28	3	354.50	3	355.83	349.00	0	2,771	0.00%
2021/01/27	0	0.00	1.1	370.27	371.00	-1.1	2,689	-0.04%
2021/01/26	9	357.00	9	358.11	347.50	0	2,561	0.00%
2021/01/25	7	357.86	7	360.57	369.50	0	2,450	0.00%
2021/01/22	1.2	371.50	20.1	360.48	359.50	-18.9	2,351	-0.80%
2021/01/21	6	326.25	3.1	335.75	338.50	2.9	2,105	0.14%
2021/01/20	3	306.33	4	306.63	308.00	-1	1,942	-0.05%
2021/01/19	0	0.00	0.1	305.00	299.50	-0.1	1,824	-0.01%
2021/01/15	10.1	294.16	1	298.50	283.00	9.1	1,686	0.54%
2021/01/14	1	282.50	0	0.00	283.00	1	1,596	0.06%
2021/01/13	2.2	287.86	6	287.42	291.50	-3.8	1,571	-0.24%
2021/01/12	3	280.00	1	284.50	278.00	2	1,540	0.13%
2021/01/11	2	283.00	4	283.25	282.50	-2	1,551	-0.13%
2021/01/08	8	281.81	1	279.50	282.50	7	1,557	0.45%
2021/01/07	3	280.50	5	286.60	286.00	-2	1,527	-0.13%
2021/01/06	1	275.00	0	0.00	271.50	1	1,489	0.07%
2021/01/05	0	0.00	1	279.50	277.50	-1	1,499	-0.07%
2021/01/04	3	274.67	2	275.00	276.50	1	1,514	0.07%
2020/12/31	1	270.00	1	276.00	273.00	0	1,543	0.00%
2020/12/30	0.1	272.00	1	271.00	271.50	-0.9	1,574	-0.06%
2020/12/29	1	260.50	0	0.00	263.00	1	1,626	0.06%
2020/12/22	1	258.50	0	0.00	253.50	1	1,942	0.05%
2020/12/21	1	262.50	0	0.00	260.50	1	1,960	0.05%
2020/12/18	0	0.00	2	267.75	266.50	-2	1,965	-0.10%
2020/12/11	4	276.75	1	282.00	272.50	3	2,084	0.14%
2020/12/10	1	287.00	0	0.00	284.00	1	2,107	0.05%
2020/12/08	0	0.00	1	292.50	292.50	-1	2,275	-0.04%
2020/12/03	0	0.00	1	287.50	287.50	-1	2,312	-0.04%
2020/12/02	1	287.00	0	0.00	287.00	1	2,340	0.04%
2020/12/01	3	289.83	4	294.00	288.50	-1	2,359	-0.04%
2020/11/26	2	288.25	1	285.50	288.50	1	2,367	0.04%
2020/11/25	0	0.00	1	289.00	283.50	-1	2,376	-0.04%
2020/11/24	2	287.25	1	286.50	287.00	1	2,407	0.04%
2020/11/20	4	293.13	4	289.88	292.00	0	2,539	0.00%
2020/11/18	2	290.50	0	0.00	293.50	2	2,489	0.08%
2020/11/17	1	287.00	0	0.00	289.00	1	2,517	0.04%
2020/11/16	3	295.83	4	296.63	296.50	-1	2,518	-0.04%
2020/11/13	4	286.50	2	288.25	288.50	2	2,474	0.08%
2020/11/12	2	285.50	2	284.75	283.50	0	2,456	0.00%
2020/11/10	3	280.50	1	282.00	273.50	2	2,386	0.08%
2020/11/09	0	0.00	1	266.00	282.00	-1	2,374	-0.04%
2020/11/06	2	264.00	2	261.50	260.00	0	2,353	0.00%
2020/11/05	0	0.00	2	262.75	261.50	-2	2,379	-0.08%
2020/11/04	1	260.00	1	259.50	262.00	0	2,431	0.00%
2020/11/02	1	241.52	0	0.00	244.50	1	2,481	0.04%
2020/10/30	1	260.50	2	261.75	256.50	-1	2,580	-0.04%
2020/10/28	1	266.50	1	269.50	265.00	0	2,586	0.00%
2020/10/27	1	269.00	1	263.00	269.50	0	2,605	0.00%
2020/10/26	1	268.50	0	0.00	266.50	1	2,630	0.04%
2020/10/23	3	269.33	2	269.50	271.00	1	2,681	0.04%
2020/10/15	2	286.25	1	288.50	293.50	1	2,887	0.03%
2020/10/13	0	0.00	1	290.00	291.00	-1	2,859	-0.03%
2020/10/08	1	295.00	0	0.00	295.00	1	2,806	0.04%
2020/10/07	3	290.00	4	288.25	293.00	-1	2,766	-0.04%
2020/10/06	2	287.50	1	287.00	288.00	1	2,727	0.04%
2020/10/05	1	283.00	1	287.50	290.00	0	2,664	0.00%
2020/09/30	1	273.00	2	278.25	281.00	-1	2,570	-0.04%
2020/09/29	1	273.50	1	283.00	271.00	0	2,618	0.00%
2020/09/28	1	272.00	2	266.00	268.00	-1	2,618	-0.04%
2020/09/25	1	254.50	0	0.00	255.00	1	2,709	0.04%
2020/09/24	1	268.00	2	266.25	261.50	-1	2,698	-0.04%
2020/09/22	2	270.25	3	272.33	268.50	-1	2,686	-0.04%
2020/09/21	2	276.25	2	273.75	273.50	0	2,675	0.00%
2020/09/17	2	269.75	8	269.81	268.00	-6	2,611	-0.23%
2020/09/16	1	271.00	1	276.00	269.50	0	2,598	0.00%
2020/09/15	4	273.25	4	270.75	268.00	0	2,574	0.00%
2020/09/14	5	268.90	1	271.50	269.00	4	2,543	0.16%
2020/09/11	1	252.50	1	248.50	266.00	0	2,468	0.00%
2020/09/10	1	243.00	5	243.10	242.00	-4	2,484	-0.16%
2020/09/09	5	247.60	0	0.00	247.00	5	2,496	0.20%
2020/09/07	0	0.00	1	259.50	242.50	-1	2,579	-0.04%
2020/09/04	1	258.50	6	258.00	256.50	-5	2,651	-0.19%
2020/09/03	1	269.00	1	275.00	265.50	0	2,687	0.00%
2020/09/02	1	269.00	0	0.00	267.00	1	2,688	0.04%
2020/08/28	3	266.17	4	266.75	273.00	-1	2,743	-0.04%
2020/08/27	2	270.50	3	275.17	268.00	-1	2,733	-0.04%
2020/08/26	6	274.00	7	273.36	275.00	-1	2,689	-0.04%
2020/08/25	4	258.63	4	259.50	260.00	0	2,632	0.00%
2020/08/24	4	249.50	3	250.17	256.00	1	2,619	0.04%
2020/08/21	4	235.25	6	241.58	242.00	-2	2,628	-0.08%
2020/08/19	2	253.00	3	248.67	247.00	-1	2,721	-0.04%
2020/08/18	1	251.50	1	252.50	251.00	0	2,887	0.00%
2020/08/17	1	269.00	1	268.50	264.00	0	3,182	0.00%
2020/08/14	2	263.50	2	262.50	268.00	0	3,488	0.00%
2020/08/12	0	0.00	2	266.25	264.00	-2	3,636	-0.05%
2020/08/10	8	287.44	4	288.88	282.00	4	3,755	0.11%
2020/08/07	3.1	301.82	3	302.83	300.00	0.1	3,758	0.00%
2020/08/06	6.1	309.34	7	309.93	303.00	-0.9	3,880	-0.02%
2020/08/05	3.1	308.87	8	308.19	310.50	-4.9	3,883	-0.13%
2020/08/04	7	289.43	0	0.00	287.00	7	3,852	0.18%
2020/08/03	1.2	283.83	1	284.50	284.50	0.2	3,962	0.01%
2020/07/31	1.1	278.27	1	282.50	285.50	0.1	4,088	0.00%
2020/07/30	2	279.00	2	283.25	282.00	0	4,254	0.00%
2020/07/29	1	273.50	1	279.50	282.50	0	4,449	0.00%
2020/07/28	1	271.00	11	276.41	271.00	-10	4,646	-0.22%
2020/07/27	3.1	310.21	0	0.00	301.00	3.1	4,700	0.07%
2020/07/24	5.2	305.56	6	304.40	298.00	-0.8	4,667	-0.02%
2020/07/23	5	304.60	2	303.00	299.00	3	4,633	0.06%
2020/07/16	0	0.00	1	280.00	286.00	-1	4,744	-0.02%
2020/07/10	1	279.00	0	0.00	300.50	1	5,113	0.02%
2020/07/08	10	325.95	5	327.30	330.00	5	5,272	0.09%
2020/07/07	0	0.00	1	318.00	311.00	-1	5,184	-0.02%
2020/07/06	0.1	323.00	1	297.50	323.00	-0.9	5,152	-0.02%
2020/07/01	0	0.00	1	271.50	271.50	-1	5,128	-0.02%
2020/06/24	6	242.00	0	0.00	242.00	6	5,258	0.11%
2020/06/19	0	0.00	1	235.00	245.50	-1	5,438	-0.02%
2020/06/17	5.4	234.28	4	234.00	232.00	1.4	5,453	0.03%
2020/06/16	6.2	228.08	1	229.00	229.50	5.2	5,373	0.10%
2020/06/15	1	230.50	3	230.83	222.50	-2	5,415	-0.04%
2020/06/12	4	225.50	4	221.25	231.00	0	5,460	0.00%
2020/06/11	4	231.88	1	241.50	226.00	3	5,398	0.06%
2020/06/10	1.1	231.23	1	249.00	233.00	0.1	5,336	0.00%
2020/06/09	0	0.00	2	237.75	236.50	-2	5,275	-0.04%
2020/06/08	0	0.00	1	246.50	240.00	-1	5,281	-0.02%
2020/06/04	0.2	224.00	2	222.00	223.00	-1.8	5,219	-0.03%
2020/06/03	1	218.00	0	0.00	222.00	1	5,212	0.02%
2020/06/02	2	213.00	0	0.00	213.50	2	5,201	0.04%
2020/06/01	1	213.50	0	0.00	212.50	1	5,192	0.02%
2020/05/29	1	216.00	1	216.50	217.00	0	5,174	0.00%
2020/05/28	2	219.50	4	224.75	213.50	-2	5,173	-0.04%
2020/05/27	2	225.00	1	229.50	228.50	1	5,145	0.02%
2020/05/26	4	228.50	2	231.00	225.00	2	5,108	0.04%
2020/05/25	5	230.00	5	228.40	225.50	0	5,034	0.00%
2020/05/22	4	222.75	14	219.77	229.00	-10	4,861	-0.21%
2020/05/21	13	207.23	4	198.61	210.00	9	4,572	0.20%
2020/05/20	0	0.00	2	180.25	191.00	-2	4,323	-0.05%
2020/05/19	1	178.00	1	182.50	176.50	0	4,370	0.00%
2020/05/18	3	174.33	2	176.50	176.50	1	4,334	0.02%
2020/05/15	3	181.17	3	182.17	183.00	0	4,254	0.00%
2020/05/14	1	176.50	2	179.00	173.50	-1	4,167	-0.02%
2020/05/13	3	183.33	3	184.67	184.00	0	4,115	0.00%
2020/05/12	2	188.50	2	189.25	192.50	0	3,985	0.00%
2020/05/11	3	189.50	4	188.75	188.00	-1	3,942	-0.03%
2020/05/08	3	189.67	2	191.50	187.00	1	3,847	0.03%
2020/05/07	2.1	187.67	2	187.25	187.00	0.1	3,738	0.00%
2020/05/06	4	183.00	5	183.50	185.00	-1	3,608	-0.03%
2020/05/05	8	179.56	11	178.50	176.50	-3	3,427	-0.09%
2020/05/04	5	173.20	39	169.23	176.50	-34	3,219	-1.06%
2020/04/30	39	166.24	11	161.77	166.50	28	2,986	0.94%
2020/04/29	1	153.50	1	155.00	151.50	0	2,881	0.00%
2020/04/28	0.1	152.00	0	0.00	150.50	0.1	2,871	0.00%
2020/04/27	1.1	151.27	0	0.00	152.00	1.1	2,870	0.04%
2020/04/24	1.1	146.18	2	145.50	148.00	-0.9	2,834	-0.03%
2020/04/23	2.1	147.48	2	146.50	145.50	0.1	2,830	0.00%
2020/04/22	4.1	139.76	4	143.50	145.00	0.1	2,796	0.00%
2020/04/21	0	0.00	2	144.75	142.00	-2	2,762	-0.07%
2020/04/20	2	150.75	0	0.00	148.50	2	2,723	0.07%
2020/04/17	1	154.50	1	157.50	151.00	0	2,689	0.00%
2020/04/16	1	147.00	2	141.50	145.00	-1	2,635	-0.04%
2020/04/14	2	136.75	0	0.00	137.50	2	2,557	0.08%
2020/04/13	2	135.25	2	140.00	136.00	0	2,538	0.00%
2020/04/10	0	0.00	1	131.00	131.50	-1	2,459	-0.04%
2020/04/09	2	137.00	1	130.00	130.50	1	2,432	0.04%
2020/04/07	4	135.00	5	134.30	132.50	-1	2,303	-0.04%
2020/04/06	2	129.75	2	129.25	132.00	0	2,242	0.00%
2020/04/01	2	126.00	3	127.00	126.50	-1	2,213	-0.05%
2020/03/31	5	131.80	3	128.50	128.50	2	2,182	0.09%
2020/03/30	8	129.44	3	130.50	130.50	5	2,113	0.24%
2020/03/27	1	137.00	21	135.76	129.00	-20	2,078	-0.96%
2020/03/26	20	127.48	80	118.27	127.50	-60	2,020	-2.97%
2020/03/24	81	105.50	0	0.00	105.50	81	1,955	4.14%
2020/03/23	1	90.70	1	91.30	96.20	0	1,955	0.00%
2020/03/20	0	0.00	1	96.40	98.00	-1	1,940	-0.05%
2020/03/19	4	98.78	3	100.10	89.10	1	1,915	0.05%
2020/03/12	5	143.50	0	0.00	143.50	5	1,768	0.28%
2020/03/05	0.1	172.50	0	0.00	172.50	0.1	2,393	0.00%
2020/03/04	1	169.50	1	167.50	167.00	0	2,572	0.00%
2020/03/03	1.1	177.23	1	169.50	168.00	0.1	2,624	0.00%
2020/02/21	1	180.00	1	181.50	179.00	0	2,993	0.00%
2020/02/19	0	0.00	0.1	171.00	172.50	-0.1	2,758	0.00%
2020/02/10	1	163.00	1	165.50	169.00	0	2,945	0.00%
2020/02/06	0	0.00	1	171.50	173.50	-1	3,053	-0.03%
2020/01/31	1	171.00	1	173.00	172.00	0	3,176	0.00%
2020/01/20	2	181.25	2	182.50	181.50	0	3,250	0.00%
2020/01/14	0.1	188.00	0	0.00	188.00	0.1	3,505	0.00%
2020/01/13	1	185.50	0	0.00	188.50	1	3,600	0.03%
2020/01/07	1	186.00	1	188.50	188.00	0	3,851	0.00%
2019/12/24	0	0.00	5	160.00	166.50	-5	4,633	-0.11%
2019/12/19	0	0.00	3	200.67	197.50	-3	4,846	-0.06%
2019/12/18	0.1	197.00	0	0.00	197.00	0.1	5,012	0.00%
2019/12/17	1	190.00	0	0.00	189.00	1	5,156	0.02%
2019/12/16	0	0.00	1	188.00	188.00	-1	5,306	-0.02%
2019/12/05	2	179.00	4	177.25	176.00	-2	5,291	-0.04%
2019/12/04	1	176.50	0	0.00	175.00	1	5,227	0.02%
2019/12/03	1	182.00	0	0.00	182.00	1	5,150	0.02%
2019/12/02	2	167.75	13	164.46	173.00	-11	4,842	-0.23%
2019/11/29	13	159.85	3	156.50	157.50	10	4,653	0.21%
2019/11/28	3	150.83	3	152.33	149.00	0	4,468	0.00%
2019/11/27	2	148.50	3	150.17	150.50	-1	4,411	-0.02%
2019/11/26	1	150.00	27	151.09	146.00	-26	4,360	-0.60%
2019/11/25	27	143.02	11	139.86	146.00	16	4,176	0.38%
2019/11/22	1	133.50	3	133.00	133.00	-2	4,042	-0.05%
2019/11/18	0.1	127.00	0	0.00	128.00	0.1	3,984	0.00%
2019/11/13	0	0.00	1	125.50	126.50	-1	3,968	-0.03%
2019/11/07	1	122.50	0	0.00	124.50	1	4,007	0.02%
2019/11/01	1	126.00	0	0.00	126.00	1	4,081	0.02%
2019/10/31	10.1	131.93	1	128.50	125.00	9.1	4,083	0.22%
2019/10/28	1	131.50	0	0.00	131.00	1	3,952	0.03%
2019/10/25	3	131.50	3	133.67	131.00	0	3,966	0.00%
2019/10/24	1	132.00	1	137.00	134.00	0	3,926	0.00%
2019/10/23	5	126.40	7	127.50	128.50	-2	3,818	-0.05%
2019/10/22	5	127.70	4	129.00	127.00	1	3,793	0.03%
2019/10/21	3	126.50	3	126.83	127.00	0	3,737	0.00%
2019/10/18	11	124.64	10	126.50	123.50	1	3,656	0.03%
2019/10/17	2	114.75	2	117.00	117.00	0	3,541	0.00%
2019/10/16	6	114.08	4	115.38	116.00	2	3,540	0.06%
2019/10/15	0	0.00	1	109.00	111.00	-1	3,440	-0.03%
2019/10/14	2	113.50	1	111.50	110.50	1	3,380	0.03%
2019/10/09	2	117.25	2	118.00	112.50	0	3,332	0.00%
2019/10/08	2	108.50	3	109.17	112.50	-1	3,122	-0.03%
2019/10/07	3	102.00	3	101.27	102.50	0	3,042	0.00%
2019/10/04	0	0.00	1	98.00	100.00	-1	3,010	-0.03%
2019/10/03	7	99.74	6	99.28	97.80	1	2,971	0.03%
2019/10/02	1	97.60	5	97.50	98.90	-4	2,863	-0.14%
2019/10/01	5	97.32	2	98.00	97.00	3	2,822	0.11%
2019/09/27	4	95.73	3	95.53	97.20	1	2,752	0.04%
2019/09/26	1	100.00	2	96.55	95.50	-1	2,694	-0.04%
2019/09/25	4	97.85	3	99.27	96.30	1	2,610	0.04%
2019/09/24	2	96.55	6	99.27	98.00	-4	2,551	-0.16%
2019/09/23	19	99.34	30	100.84	96.20	-11	2,445	-0.45%
2019/09/20	11	92.11	11	92.72	95.50	0	2,249	0.00%
2019/09/19	18	84.78	19	84.55	86.90	-1	2,077	-0.05%
2019/09/18	20	77.41	3	74.90	79.00	17	1,908	0.89%
2019/09/02	0	0.00	1	71.00	71.10	-1	1,749	-0.06%
2019/08/23	1	78.20	0	0.00	76.00	1	1,675	0.06%
2019/08/20	0	0.00	1	75.90	75.00	-1	1,584	-0.06%
2019/08/19	1	79.00	0	0.00	77.10	1	1,568	0.06%
2019/08/16	0	0.00	2	78.15	77.70	-2	1,554	-0.13%
2019/08/15	1	75.80	0	0.00	75.70	1	1,508	0.07%
2019/08/14	1	73.30	1	72.50	75.40	0	1,442	0.00%
2019/08/13	1	73.40	1	71.90	71.50	0	1,389	0.00%
2019/08/12	2	75.80	2	75.90	74.10	0	1,353	0.00%
2019/08/08	0	0.00	2	78.50	75.90	-2	1,287	-0.16%
2019/08/06	0	0.00	1	67.00	67.60	-1	1,085	-0.09%
2019/08/05	1	70.00	21	68.02	67.70	-20	1,039	-1.92%
2019/08/02	1	69.30	2	69.30	69.00	-1	1,008	-0.10%
2019/08/01	4	68.28	1	69.30	69.10	3	985	0.30%
2019/07/31	1	67.00	41	67.29	67.30	-40	939	-4.26%
2019/07/30	2	66.65	154	68.56	66.50	-152	917	-16.57%	大賣/鉅額交易
2019/07/29	2	61.05	15	63.45	65.90	-13	848	-1.53%
2019/07/26	1	59.20	1	60.30	60.10	0	803	0.00%
2019/07/25	0	0.00	8	60.60	59.90	-8	801	-1.00%
2019/07/24	0	0.00	2	58.05	59.40	-2	776	-0.26%
2019/07/23	1	58.80	0	0.00	57.90	1	779	0.13%
2019/07/22	1	57.30	1	58.20	58.50	0	750	0.00%
2019/07/19	0	0.00	147	58.67	57.60	-147	716	-20.50%	大賣/鉅額交易
2019/07/18	2	53.00	2	53.60	55.60	0	623	0.00%
2019/07/16	1	52.90	1	51.50	51.50	0	555	0.00%
2019/07/12	0	0.00	5	50.23	49.70	-5	523	-0.96%
2019/07/10	1	45.60	0	0.00	45.20	1	394	0.25%
2019/07/05	0	0.00	2	38.75	39.95	-2	341	-0.59%
2019/06/19	6	38.05	0	0.00	37.70	6	336	1.79%
2019/06/18	15	38.04	0	0.00	38.00	15	349	4.29%
2019/06/13	0	0.00	1	38.10	37.90	-1	347	-0.29%
2019/06/11	0	0.00	1	39.15	38.00	-1	340	-0.29%
2019/06/10	2	38.20	0	0.00	39.45	2	321	0.62%
2019/06/05	20	36.30	0	0.00	36.00	20	292	6.85%
2019/05/02	0	0.00	1	35.25	35.35	-1	286	-0.35%
2019/04/18	1	33.60	0	0.00	33.85	1	253	0.39%
2019/04/11	0	0.00	40	31.67	31.40	-40	237	-16.87%
2019/04/10	0	0.00	19	31.98	31.90	-19	238	-7.97%
2019/04/09	0	0.00	15	31.70	31.65	-15	235	-6.38%
2019/04/08	0	0.00	20	31.63	31.50	-20	234	-8.54%
2019/04/01	0	0.00	1	31.50	31.35	-1	235	-0.43%
2019/03/29	0	0.00	5	30.55	30.75	-5	231	-2.16%
2019/03/27	0	0.00	10	30.00	30.95	-10	225	-4.43%
2019/03/20	0	0.00	2	34.75	34.75	-2	160	-1.24%
2019/03/18	0	0.00	8	33.00	33.35	-8	160	-4.99%
2019/03/12	1	33.30	0	0.00	33.30	1	166	0.60%
2019/03/11	0	0.00	2	33.25	33.25	-2	166	-1.20%
2019/03/06	0	0.00	1	34.60	34.60	-1	167	-0.60%
2019/02/26	20	34.63	0	0.00	34.25	20	163	12.22%
2019/02/22	0	0.00	10	34.50	35.50	-10	151	-6.62%
2019/02/15	1	33.10	1	33.50	33.05	0	145	0.00%
2019/02/14	1	33.60	0	0.00	33.60	1	144	0.69%
2019/01/10	10	33.10	0	0.00	32.80	10	112	8.90%
2019/01/08	10	33.40	1	34.50	33.40	9	109	8.22%
2019/01/02	1	33.05	0	0.00	33.00	1	109	0.91%
2018/12/14	1	31.85	0	0.00	31.90	1	107	0.93%
2018/12/13	10	32.55	0	0.00	32.30	10	107	9.34%
2018/11/19	3	29.90	0	0.00	30.00	3	100	2.99%
2018/11/16	7	29.91	0	0.00	29.90	7	99	7.01%
2018/11/15	9	29.47	0	0.00	29.50	9	98	9.12%
2018/11/13	0	0.00	1	29.70	29.50	-1	100	-0.99%
2018/10/18	0	0.00	1	30.30	30.50	-1	168	-0.59%
2018/10/08	10	30.32	0	0.00	30.30	10	280	3.57%
2018/09/14	0	0.00	10	32.12	32.30	-10	294	-3.39%
2018/09/13	0	0.00	3	31.90	31.85	-3	296	-1.01%
2018/09/12	0	0.00	7	31.41	31.65	-7	296	-2.36%
2018/09/07	1	33.00	0	0.00	33.00	1	296	0.34%
2018/09/05	1	34.40	1	34.20	34.45	0	286	0.00%
2018/08/21	0	0.00	63	31.80	31.55	-63	291	-21.59%
2018/08/20	0	0.00	55	31.68	31.30	-55	299	-18.35%
2018/08/17	1	32.45	22	32.28	32.50	-21	299	-7.00%
2018/08/16	0	0.00	41	31.73	31.90	-41	300	-13.66%
2018/08/09	0	0.00	2	33.90	33.85	-2	295	-0.68%
2018/08/07	1	34.00	0	0.00	34.05	1	296	0.34%
2018/07/30	20	36.08	0	0.00	35.80	20	284	7.03%
2018/07/26	32	36.84	0	0.00	36.80	32	280	11.40%
2018/07/25	1	37.30	2	37.00	37.05	-1	268	-0.37%
2018/07/24	2	38.25	4	38.64	38.50	-2	256	-0.78%
2018/07/23	3	37.35	0	0.00	37.45	3	195	1.54%
2018/07/05	0	0.00	4	31.59	31.60	-4	184	-2.17%
2018/07/04	0	0.00	2	31.70	32.00	-2	188	-1.06%
2018/06/25	0	0.00	10	34.60	33.85	-10	280	-3.56%
2018/06/19	2	36.03	0	0.00	35.50	2	278	0.72%
2018/06/13	3	35.60	0	0.00	35.75	3	284	1.05%
2018/05/31	0	0.00	3	36.05	36.00	-3	282	-1.06%
2018/05/29	0	0.00	1	36.90	36.70	-1	278	-0.36%
2018/05/21	4	36.51	0	0.00	36.30	4	268	1.49%
2018/04/30	2	36.60	0	0.00	36.85	2	297	0.67%
2018/04/23	1	38.25	1	39.40	37.40	0	353	0.00%
2018/04/20	2	38.20	4	39.04	37.75	-2	347	-0.58%
2018/04/17	2	35.80	0	0.00	35.75	2	333	0.60%
2018/04/11	2	37.70	0	0.00	37.15	2	328	0.61%
2018/04/10	8	38.69	7	39.01	37.50	1	331	0.30%
2018/04/09	7	38.39	9	38.50	38.50	-2	334	-0.60%
2018/04/03	25	39.97	3	40.57	40.20	22	333	6.59%
2018/04/02	0	0.00	7	38.96	39.85	-7	283	-2.47%
2018/03/31	1	35.90	0	0.00	36.25	1	263	0.38%
2018/03/14	1	36.20	1	36.95	36.75	0	360	0.00%
2018/03/12	5	38.20	0	0.00	37.40	5	428	1.17%
2018/02/06	0	0.00	2	36.85	36.05	-2	727	-0.28%
2018/01/30	1	39.10	0	0.00	39.30	1	788	0.13%
2018/01/26	5	39.85	0	0.00	39.50	5	788	0.63%
2018/01/19	5	40.70	5	41.15	40.60	0	804	0.00%
2018/01/18	8	41.96	0	0.00	40.10	8	797	1.00%