家登 (3680)-永豐金-市政券商分點個股進出

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
426.5
漲跌
▲2.5
漲幅
+0.59%
成交量
888張
產業
上櫃半導體類股
570人加入追蹤

立即追蹤
本地時間:13:30

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

家登 (3680)籌碼相關－永豐金-市政券商分點個股進出

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-市政券商分點個股進出
永豐金-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	0.1	430.00	426.50	-0.1	2,008	-0.01%
2024/04/26	2.1	430.35	3.4	425.68	424.00	-1.3	2,042	-0.06%
2024/04/25	1.2	430.54	2.1	423.43	420.00	-0.9	2,090	-0.04%
2024/04/24	0	438.25	0.3	438.43	442.00	-0.2	2,085	-0.01%
2024/04/23	1.4	410.03	0	0.00	410.00	1.4	2,076	0.07%
2024/04/22	4.2	415.84	4.1	410.37	404.50	0.1	2,062	0.01%
2024/04/19	5.2	437.90	3.7	432.24	419.50	1.5	2,040	0.07%
2024/04/18	2.1	469.12	3	469.83	464.00	-0.9	1,983	-0.04%
2024/04/17	4	483.75	2.5	480.78	482.00	1.5	1,961	0.08%
2024/04/16	2.3	450.82	2.9	454.24	459.50	-0.5	1,946	-0.03%
2024/04/15	7.1	470.68	2.2	474.09	469.50	4.9	1,935	0.25%
2024/04/12	14.3	480.71	15.3	477.83	479.00	-1	1,918	-0.05%
2024/04/11	1	467.58	2.8	456.00	470.50	-1.7	1,866	-0.09%
2024/04/10	7.6	454.34	11.1	451.10	451.00	-3.4	1,855	-0.18%
2024/04/09	4.3	478.90	3.5	471.40	468.00	0.8	1,821	0.05%
2024/04/08	3.2	467.50	3	471.33	469.00	0.2	1,789	0.01%
2024/04/03	1.2	467.45	3.3	472.90	474.00	-2.1	1,778	-0.12%
2024/04/02	11.3	468.17	10.1	469.05	475.50	1.2	1,758	0.07%
2024/04/01	1.4	446.63	8.8	452.16	458.00	-7.4	1,685	-0.44%
2024/03/29	6.2	441.74	7.1	442.21	434.00	-0.9	1,648	-0.05%
2024/03/28	1	427.66	2.2	437.95	432.50	-1.2	1,602	-0.07%
2024/03/27	0.1	424.00	0	0.00	426.00	0.1	1,587	0.01%
2024/03/26	3.2	430.38	6	424.42	423.00	-2.8	1,590	-0.18%
2024/03/25	1.2	435.24	1.2	435.85	430.50	0	1,585	0.00%
2024/03/22	2.5	425.18	2	417.50	417.50	0.5	1,576	0.03%
2024/03/21	0.1	426.32	0	0.00	425.00	0.1	1,585	0.01%
2024/03/20	5.3	437.92	2.1	427.32	427.00	3.2	1,593	0.20%
2024/03/19	10.2	451.61	8.2	446.36	444.00	2.1	1,595	0.13%
2024/03/18	3.1	412.07	6.1	415.09	425.00	-3	1,547	-0.19%
2024/03/15	4.1	418.77	4.6	414.48	409.00	-0.4	1,557	-0.03%
2024/03/14	1.6	413.00	2.2	413.27	414.00	-0.7	1,559	-0.04%
2024/03/13	1.1	405.34	0.1	406.00	404.00	1	1,599	0.06%
2024/03/12	0.3	418.11	0.4	419.16	416.50	-0.1	1,610	-0.01%
2024/03/11	3.2	421.03	0.3	422.50	417.50	2.9	1,647	0.18%
2024/03/08	4.3	438.14	4.1	429.32	423.00	0.2	1,668	0.01%
2024/03/07	6.3	457.11	8	447.20	444.00	-1.7	1,690	-0.10%
2024/03/06	3.1	453.39	1.1	454.20	454.00	2	1,676	0.12%
2024/03/05	7.1	454.34	3	451.50	452.50	4.1	1,698	0.24%
2024/03/04	3.2	462.15	3.1	464.48	457.00	0.1	1,726	0.00%
2024/03/01	4.2	452.48	3.2	452.43	451.50	1.1	1,699	0.06%
2024/02/29	4	446.72	3	445.67	450.00	1	1,683	0.06%
2024/02/27	8.7	450.09	7.3	450.87	448.50	1.4	1,692	0.08%
2024/02/26	5.8	462.40	4.3	467.18	459.00	1.5	1,715	0.09%
2024/02/23	6.7	452.19	9.5	461.69	470.00	-2.8	1,687	-0.16%
2024/02/22	2.6	431.49	7	429.64	429.00	-4.5	1,588	-0.28%
2024/02/21	4.1	422.16	1	417.00	421.00	3.1	1,567	0.20%
2024/02/20	3.3	425.83	2	422.50	420.00	1.3	1,569	0.08%
2024/02/19	2.2	430.06	1.3	431.20	427.00	0.9	1,553	0.06%
2024/02/16	3.3	437.43	2	437.53	433.00	1.3	1,560	0.08%
2024/02/15	7.4	440.69	9.3	442.02	446.00	-1.9	1,551	-0.12%
2024/02/05	3.7	404.65	2.2	414.29	411.00	1.4	1,554	0.09%
2024/02/02	0.1	406.20	0.6	407.08	405.00	-0.6	1,543	-0.04%
2024/02/01	1.2	410.17	2.9	409.60	405.00	-1.7	1,568	-0.11%
2024/01/31	2.3	407.11	4.1	405.55	402.00	-1.8	1,566	-0.11%
2024/01/30	1.3	396.88	0	402.50	402.00	1.2	1,565	0.08%
2024/01/29	2.1	390.54	2.1	394.83	395.50	0	1,569	0.00%
2024/01/26	2.4	387.07	3.1	387.77	386.50	-0.7	1,577	-0.05%
2024/01/25	5.3	401.42	6	402.47	392.50	-0.7	1,606	-0.04%
2024/01/24	1.3	398.81	0.2	400.83	399.00	1.1	1,573	0.07%
2024/01/23	12.3	401.12	15.4	399.44	398.00	-3.1	1,566	-0.20%
2024/01/22	7.1	386.29	17.7	385.39	387.00	-10.6	1,482	-0.71%
2024/01/19	9.2	375.16	4.5	377.83	377.50	4.7	1,455	0.32%
2024/01/18	1	360.01	0	0.00	360.50	1	1,431	0.07%
2024/01/17	0.1	370.53	1	371.98	368.50	-0.9	1,445	-0.06%
2024/01/16	2.1	364.83	1.1	365.42	366.50	1	1,443	0.07%
2024/01/15	1	361.50	1	363.00	363.00	0	1,453	0.00%
2024/01/12	0	364.06	0	0.00	360.00	0	1,493	0.00%
2024/01/11	0.2	364.67	0.4	367.06	368.00	-0.3	1,502	-0.02%
2024/01/10	2.4	353.67	2	355.00	357.00	0.4	1,511	0.03%
2024/01/09	1.1	361.09	1.8	363.83	363.00	-0.7	1,514	-0.05%
2024/01/08	1.3	358.60	0	0.00	358.50	1.3	1,530	0.08%
2024/01/05	1.3	355.45	0	0.00	355.00	1.3	1,554	0.08%
2024/01/04	0.2	359.96	0	0.00	357.50	0.2	1,604	0.01%
2024/01/03	0.1	364.50	0.1	366.50	363.00	0	1,654	0.00%
2024/01/02	0.1	367.85	0	0.00	366.50	0.1	1,751	0.01%
2023/12/29	0.2	369.48	0	0.00	370.50	0.2	1,805	0.01%
2023/12/28	0	370.50	0	0.00	368.00	0	1,811	0.00%
2023/12/27	0.1	372.00	0	0.00	371.00	0.1	1,833	0.01%
2023/12/26	1.1	367.60	0	0.00	367.50	1.1	1,864	0.06%
2023/12/25	0	372.43	0	0.00	369.50	0	1,871	0.00%
2023/12/22	1.5	373.48	1.2	372.04	374.50	0.2	1,875	0.01%
2023/12/21	0.1	370.50	0.3	371.50	371.50	-0.2	1,894	-0.01%
2023/12/20	3.1	372.83	3.2	373.44	373.50	-0.2	1,906	-0.01%
2023/12/19	2	371.25	4	371.38	374.00	-2	1,915	-0.10%
2023/12/18	0.1	371.90	2	372.75	374.00	-1.9	1,919	-0.10%
2023/12/15	1.5	366.87	3	366.51	362.00	-1.5	1,904	-0.08%
2023/12/14	1.2	370.52	0.1	372.21	368.00	1.1	1,895	0.06%
2023/12/13	1.3	370.14	2	368.25	367.00	-0.7	1,893	-0.04%
2023/12/12	2.6	369.63	4.5	370.36	367.50	-1.9	1,910	-0.10%
2023/12/11	4.1	372.91	6	372.59	374.50	-1.9	1,895	-0.10%
2023/12/08	8	368.31	21	370.79	372.50	-13.1	1,899	-0.69%
2023/12/07	6.8	371.46	4	369.25	369.00	2.8	1,869	0.15%
2023/12/06	3.6	373.89	3.9	379.72	377.50	-0.4	1,845	-0.02%
2023/12/05	1.8	368.36	2	371.25	372.00	-0.2	1,839	-0.01%
2023/12/04	10.6	379.57	1.1	388.14	377.00	9.4	1,877	0.50%
2023/12/01	1.3	382.91	1.2	383.43	389.00	0.2	1,828	0.01%
2023/11/30	22.2	384.03	4.1	383.95	382.00	18.1	1,823	0.99%
2023/11/29	3	388.83	3	387.02	389.50	0	1,807	0.00%
2023/11/28	1.1	380.90	0	0.00	380.00	1.1	1,776	0.06%
2023/11/27	1	382.78	1	374.50	375.00	0	1,796	0.00%
2023/11/24	1.1	377.13	1	381.69	383.00	0	1,797	0.00%
2023/11/23	4	390.37	2.2	388.93	388.00	1.8	1,790	0.10%
2023/11/22	0	375.00	1.2	381.00	381.00	-1.2	1,739	-0.07%
2023/11/21	1	383.90	3	378.00	376.50	-2	1,754	-0.11%
2023/11/20	1	377.00	1.2	378.94	376.00	-0.2	1,802	-0.01%
2023/11/17	2	380.25	3.2	381.40	381.50	-1.1	1,915	-0.06%
2023/11/16	0.2	372.34	0	0.00	374.00	0.2	1,938	0.01%
2023/11/15	1	374.50	1	385.00	372.00	0	1,981	0.00%
2023/11/14	1.1	371.33	1	374.50	374.50	0.1	2,031	0.01%
2023/11/13	0.1	376.88	5.1	378.29	375.00	-5	2,025	-0.24%
2023/11/10	5.1	364.91	4	364.25	363.50	1.1	1,973	0.06%
2023/11/09	3.1	358.19	3	358.83	360.00	0.1	1,967	0.01%
2023/11/08	4.2	370.06	0	0.00	366.00	4.2	1,939	0.21%
2023/11/07	1	373.41	1	373.50	374.00	0	1,921	0.00%
2023/11/06	4.2	370.23	2	370.50	366.00	2.2	1,931	0.12%
2023/11/03	2.1	373.76	1	375.00	373.50	1.1	1,932	0.06%
2023/11/02	2	357.25	1.1	351.48	367.50	0.9	1,950	0.05%
2023/11/01	2	340.73	2	340.50	340.00	0	1,918	0.00%
2023/10/31	1.4	339.82	1.1	337.17	336.00	0.3	1,939	0.02%
2023/10/30	1	353.00	1	355.00	355.00	0	1,935	0.00%
2023/10/27	0	353.00	3	356.00	350.00	-3	1,939	-0.15%
2023/10/26	2	364.98	3	360.50	356.00	-1	1,952	-0.05%
2023/10/25	0	0.00	1	384.50	378.50	-1	1,940	-0.05%
2023/10/20	2	357.50	2	374.50	378.00	0	1,930	0.00%
2023/10/18	2	372.00	0	0.00	368.50	2	1,946	0.10%
2023/10/16	5	379.70	4	377.38	376.00	1	1,938	0.05%
2023/10/13	0	0.00	4	385.38	388.50	-4	1,938	-0.21%
2023/10/12	1	376.50	2	383.25	387.00	-1	1,942	-0.05%
2023/10/11	1	383.00	1	386.50	382.00	0	1,931	0.00%
2023/10/06	5	385.90	12.1	382.85	380.50	-7.1	1,902	-0.37%
2023/10/05	0	0.00	0.1	371.50	368.50	-0.1	1,827	0.00%
2023/10/03	0	0.00	0.1	357.00	356.50	-0.1	1,805	-0.01%
2023/10/02	10	350.60	2	356.50	357.50	8	1,804	0.44%
2023/09/27	0	0.00	1	338.57	341.00	-1	1,785	-0.06%
2023/09/26	2	346.25	4.1	345.35	342.00	-2.1	1,822	-0.11%
2023/09/25	1	338.00	0	0.00	338.00	1	1,817	0.06%
2023/09/22	1.1	317.71	1	320.00	326.50	0.1	1,819	0.00%
2023/09/21	0.1	335.00	0	0.00	325.50	0.1	1,820	0.00%
2023/09/19	1	339.00	1	334.00	332.50	0	1,891	0.00%
2023/09/18	1	340.00	3	336.33	330.50	-2	1,933	-0.10%
2023/09/15	12	338.83	0	0.00	335.00	12	1,948	0.62%
2023/09/14	1	344.50	3	341.33	343.50	-2	1,955	-0.10%
2023/09/13	2.1	335.46	0.2	337.50	336.00	2	1,974	0.10%
2023/09/12	0.1	324.25	0	0.00	322.00	0.1	1,977	0.00%
2023/09/11	3.2	337.73	0	0.00	332.50	3.2	2,002	0.16%
2023/09/08	3	343.98	2	343.25	335.50	1	2,020	0.05%
2023/09/07	1.1	353.02	2.1	342.77	350.00	-1	2,044	-0.05%
2023/09/06	2	329.00	0	0.00	332.00	2	2,077	0.10%
2023/09/05	0.1	332.50	0	0.00	330.00	0.1	2,142	0.00%
2023/09/04	0	0.00	4	336.00	333.00	-4	2,165	-0.18%
2023/08/31	0	350.00	2	346.00	345.00	-2	2,178	-0.09%
2023/08/30	1.5	356.33	1	356.50	358.00	0.5	2,179	0.02%
2023/08/25	1	356.00	1	354.00	355.00	0	2,202	0.00%
2023/08/24	5	370.10	5	369.20	361.50	0	2,197	0.00%
2023/08/23	6.1	373.92	1.1	374.45	376.50	5	2,163	0.23%
2023/08/21	1	348.50	1	357.00	362.00	0	2,154	0.00%
2023/08/18	1	345.00	1.1	352.03	351.00	-0.1	2,124	0.00%
2023/08/16	0	318.50	0	0.00	316.00	0	2,082	0.00%
2023/08/11	0	315.00	0	0.00	312.50	0	2,283	0.00%
2023/08/10	1.1	312.88	0	0.00	310.50	1.1	2,287	0.05%
2023/08/09	2	321.25	2	321.75	319.00	0	2,260	0.00%
2023/08/07	0.1	340.20	0	0.00	341.00	0.1	2,236	0.01%
2023/08/02	1.1	351.23	2	343.00	339.50	-0.9	2,241	-0.04%
2023/08/01	0	360.00	0	0.00	358.00	0	2,228	0.00%
2023/07/31	0	0.00	1	362.50	362.50	-1	2,231	-0.04%
2023/07/28	1.1	356.91	1	353.50	353.50	0.1	2,213	0.00%
2023/07/26	1.1	352.79	0	0.00	349.00	1.1	2,203	0.05%
2023/07/25	0.2	367.84	1	366.50	362.00	-0.8	2,204	-0.04%
2023/07/24	1.1	358.57	1	360.00	359.50	0.1	2,207	0.01%
2023/07/21	1	369.50	1	374.00	369.50	0	2,195	0.00%
2023/07/20	7	384.02	6	379.67	383.00	1	2,192	0.05%
2023/07/19	1	390.50	0	0.00	385.00	1	2,184	0.05%
2023/07/18	2.1	391.50	2	396.75	399.00	0.1	2,234	0.00%
2023/07/17	2	397.25	0	0.00	398.00	2	2,230	0.09%
2023/07/14	0	0.00	3	391.00	393.00	-3	2,217	-0.14%
2023/07/13	2.1	378.27	0	0.00	375.50	2.1	2,215	0.10%
2023/07/12	1	387.50	0	0.00	385.00	1	2,241	0.05%
2023/07/11	0	394.00	0	0.00	396.50	0	2,287	0.00%
2023/07/07	0	399.50	1	396.50	399.00	-1	2,343	-0.04%
2023/07/06	1	407.50	0	0.00	405.00	1	2,397	0.04%
2023/07/05	0	411.75	1	411.60	413.50	-1	2,442	-0.04%
2023/07/04	1.1	425.11	2	417.75	415.50	-0.9	2,445	-0.04%
2023/07/03	2	431.25	1	435.00	432.50	1	2,433	0.04%
2023/06/29	0.1	416.00	0	0.00	418.00	0.1	2,467	0.00%
2023/06/28	2.1	416.44	2	413.25	417.00	0.1	2,481	0.00%
2023/06/27	3	428.17	3	421.16	416.50	0	2,485	0.00%
2023/06/26	1	423.50	1	428.00	424.50	0	2,490	0.00%
2023/06/21	1	416.00	1.1	418.82	427.00	-0.1	2,464	0.00%
2023/06/20	2	408.75	4	413.75	417.00	-2	2,474	-0.08%
2023/06/19	1	413.43	2	408.25	407.00	-1	2,477	-0.04%
2023/06/16	2	402.48	2	401.50	400.50	0	2,480	0.00%
2023/06/15	3	399.00	2	401.50	406.00	1	2,542	0.04%
2023/06/14	0.1	389.00	2	387.00	387.00	-1.9	2,577	-0.07%
2023/06/13	4	407.13	4	401.33	396.00	0	2,585	0.00%
2023/06/12	19	398.95	19	398.24	399.50	0	2,588	0.00%
2023/06/09	2	380.00	2	379.50	377.50	0	2,532	0.00%
2023/06/08	1	361.50	0	0.00	362.00	1	2,484	0.04%
2023/06/07	1	355.50	0	0.00	356.50	1	2,463	0.04%
2023/06/06	0	351.00	0	0.00	348.50	0	2,460	0.00%
2023/06/02	0	360.00	0	0.00	356.50	0	2,473	0.00%
2023/05/30	0	362.00	0	0.00	366.50	0	2,555	0.00%
2023/05/29	2	378.25	1	371.50	370.00	1	2,539	0.04%
2023/05/26	1	384.03	0	384.50	375.00	1	2,523	0.04%
2023/05/25	1	377.55	2.2	380.27	380.50	-1.2	2,446	-0.05%
2023/05/24	0	0.00	0	372.00	369.00	0	2,388	0.00%
2023/05/23	2	364.50	2	367.00	370.50	0	2,381	0.00%
2023/05/22	0	369.00	0	0.00	367.50	0	2,409	0.00%
2023/05/19	4	376.00	0	0.00	372.00	4	2,430	0.16%
2023/05/18	1	377.00	0	369.00	370.50	1	2,412	0.04%
2023/05/17	1	368.54	4.2	369.86	373.50	-3.2	2,371	-0.13%
2023/05/15	0.2	334.75	0	0.00	330.50	0.2	2,261	0.01%
2023/05/12	0.1	336.56	0	0.00	337.00	0.1	2,317	0.00%
2023/05/04	0	348.40	0	0.00	345.50	0	2,488	0.00%
2023/04/28	4	350.50	4	352.25	349.00	0	2,565	0.00%
2023/04/27	1	347.00	1	350.50	347.00	0	2,558	0.00%
2023/04/26	1	330.50	1	333.49	346.50	0	2,617	0.00%
2023/04/21	6	344.08	6	343.67	339.00	0	2,837	0.00%
2023/04/19	2.1	348.43	2	347.00	344.00	0.1	2,828	0.00%
2023/04/18	2	346.06	2	344.00	343.50	0	2,828	0.00%
2023/04/17	4	353.74	2	356.00	349.00	2	2,801	0.07%
2023/04/13	1	360.00	0	0.00	358.50	1	2,749	0.04%
2023/04/12	6	364.75	6	360.67	362.00	0	2,765	0.00%
2023/04/11	3	376.50	3	378.67	372.50	0	2,734	0.00%
2023/04/10	2	369.00	3	373.50	371.50	-1	2,685	-0.04%
2023/04/07	0	362.50	1	365.50	366.50	-1	2,632	-0.04%
2023/04/06	1	366.48	1	363.50	360.00	0	2,620	0.00%
2023/03/31	3	370.83	3	373.67	374.00	0	2,591	0.00%
2023/03/30	1	363.53	1	364.50	365.50	0	2,544	0.00%
2023/03/28	1	364.50	0	0.00	365.00	1	2,502	0.04%
2023/03/27	1.1	368.45	1.1	371.45	375.50	0	2,472	0.00%
2023/03/23	2	365.00	3	364.50	364.00	-1	2,385	-0.04%
2023/03/22	1	365.50	0	0.00	363.00	1	2,349	0.04%
2023/03/21	5	358.10	5	356.60	355.00	0	2,323	0.00%
2023/03/20	4	353.00	4.1	356.27	349.00	-0.1	2,309	0.00%
2023/03/17	6	333.58	6.1	336.88	338.50	-0.1	2,259	0.00%
2023/03/16	2	323.50	4	326.38	324.00	-2	2,201	-0.09%
2023/03/15	0	0.00	2	325.00	322.50	-2	2,178	-0.09%
2023/03/13	0	0.00	0.1	312.95	315.00	-0.1	2,139	0.00%
2023/03/06	0	0.00	0.3	313.40	316.00	-0.3	2,103	-0.01%
2023/03/03	0	0.00	1.2	297.83	295.50	-1.2	2,017	-0.06%
2023/02/22	1.1	282.57	1	284.50	284.50	0.1	1,985	0.00%
2023/02/20	3	293.67	3	295.17	293.00	0	2,000	0.00%
2023/02/17	0	0.00	1	295.00	297.00	-1	2,041	-0.05%
2023/02/15	2.1	281.24	6	278.00	278.00	-3.9	2,035	-0.19%
2023/02/14	1	289.50	0	0.00	287.50	1	2,053	0.05%
2023/02/13	0.1	287.94	0	0.00	285.00	0.1	2,091	0.00%
2023/02/10	3	291.48	2	289.75	289.50	1	2,112	0.05%
2023/02/09	26	306.56	25	305.00	296.50	1	2,072	0.05%
2023/02/08	1	292.00	1	294.48	294.50	0	1,958	0.00%
2023/02/07	2	288.25	0	0.00	292.00	2	1,934	0.10%
2023/02/06	0	0.00	1	286.00	285.00	-1	1,904	-0.05%
2023/02/03	1	277.00	3.3	282.33	284.50	-2.3	1,897	-0.12%
2023/02/02	2	279.25	1	278.50	279.00	1	1,892	0.05%
2023/02/01	3.1	275.58	3	274.83	274.50	0.1	1,877	0.01%
2023/01/30	0	282.00	0.1	286.00	281.00	-0.1	1,866	0.00%
2023/01/17	0	277.00	0	0.00	278.50	0	1,833	0.00%
2023/01/16	4.1	275.41	4	278.00	279.00	0.1	1,841	0.01%
2023/01/13	11.1	293.29	18.5	290.55	279.00	-7.5	1,789	-0.42%
2023/01/12	2	280.00	2	278.50	279.50	0	1,627	0.00%
2023/01/11	0	267.00	0	0.00	270.00	0	1,598	0.00%
2023/01/10	1.1	271.86	0	0.00	265.00	1.1	1,600	0.07%
2023/01/09	7.1	279.76	0	0.00	278.50	7.1	1,586	0.45%
2023/01/06	0	0.00	1	276.50	278.50	-1	1,622	-0.06%
2023/01/05	1	274.00	1	274.00	273.50	0	1,654	0.00%
2023/01/04	1	275.00	0	0.00	273.50	1	1,691	0.06%
2023/01/03	1	271.50	1	271.00	276.00	0	1,690	0.00%
2022/12/30	0	0.00	1	270.00	265.00	-1	1,665	-0.06%
2022/12/29	1	247.00	1	249.00	263.00	0	1,635	0.00%
2022/12/15	1	261.00	1	261.00	261.00	0	1,825	0.00%
2022/12/12	0	0.00	31	267.27	257.50	-31	1,866	-1.66%
2022/12/09	31	270.13	1	270.00	270.00	30	1,867	1.61%
2022/12/08	2	269.00	1	270.00	266.00	1	1,886	0.05%
2022/12/07	2	265.00	2	262.25	259.50	0	1,899	0.00%
2022/12/05	1	269.50	2	270.25	272.50	-1	2,109	-0.05%
2022/12/01	2	252.50	2	254.00	251.00	0	2,150	0.00%
2022/11/28	1	241.50	0	0.00	242.00	1	2,141	0.05%
2022/11/24	0	0.00	1	243.00	242.00	-1	2,200	-0.05%
2022/11/18	1	244.00	1	241.50	238.00	0	2,421	0.00%
2022/11/17	1	238.00	0	0.00	239.50	1	2,445	0.04%
2022/11/16	0	0.00	32	244.84	241.00	-32	2,440	-1.31%
2022/11/15	33	242.85	1	242.00	242.50	32	2,447	1.31%
2022/11/11	1	236.00	1	239.00	236.50	0	2,536	0.00%
2022/11/09	2	224.50	3	224.17	229.00	-1	2,569	-0.04%
2022/11/08	1	215.00	1	225.00	214.50	0	2,531	0.00%
2022/11/03	1	218.50	0	0.00	217.00	1	2,514	0.04%
2022/10/24	0	0.00	7	206.50	200.50	-7	2,685	-0.26%
2022/10/21	9	205.28	9	206.72	200.50	0	2,798	0.00%
2022/10/20	7	206.50	7	212.00	206.50	0	2,828	0.00%
2022/10/19	8	216.81	1	218.00	216.00	7	2,811	0.25%
2022/10/18	0	0.00	7	223.50	217.00	-7	2,799	-0.25%
2022/10/17	7	219.50	0	0.00	219.50	7	2,780	0.25%
2022/10/12	6	231.17	6	227.00	227.00	0	2,669	0.00%
2022/10/11	0	0.00	1	255.00	252.00	-1	2,662	-0.04%
2022/10/07	1	277.00	1	279.00	277.50	0	2,725	0.00%
2022/10/05	4	288.25	3	278.50	278.50	1	2,713	0.04%
2022/10/04	0	0.00	6	286.67	286.50	-6	2,673	-0.22%
2022/10/03	6	280.00	6	282.00	277.50	0	2,641	0.00%
2022/09/30	6	283.25	6	274.00	282.00	0	2,629	0.00%
2022/09/29	12	278.25	6	277.00	280.00	6	2,619	0.23%
2022/09/27	8	273.88	8	274.63	279.50	0	2,586	0.00%
2022/09/26	1	267.00	1	269.50	265.50	0	2,568	0.00%
2022/09/23	0.1	276.50	0	0.00	273.50	0.1	2,557	0.00%
2022/09/22	0	0.00	7	287.14	292.00	-7	2,523	-0.28%
2022/09/20	7	291.57	0	0.00	291.00	7	2,500	0.28%
2022/09/19	3	282.33	3	282.50	280.50	0	2,476	0.00%
2022/09/16	1.1	289.00	2	291.25	287.50	-0.9	2,451	-0.04%
2022/09/15	5.2	303.27	7	296.50	293.00	-1.8	2,430	-0.07%
2022/09/14	4	293.75	2	294.25	294.50	2	2,375	0.08%
2022/09/13	0.1	299.81	1	301.00	297.00	-0.9	2,332	-0.04%
2022/09/12	10	292.10	11	297.27	298.00	-1	2,245	-0.04%
2022/09/08	2	257.00	2.2	260.89	281.50	-0.2	2,081	-0.01%
2022/09/07	2.2	255.32	3	257.83	256.00	-0.8	2,015	-0.04%
2022/09/06	1	267.00	1	269.00	266.00	0	1,972	0.00%
2022/09/05	1	273.00	1	275.00	270.00	0	1,961	0.00%
2022/09/02	3	277.83	3	274.17	273.00	0	1,947	0.00%
2022/09/01	7	282.29	6.3	280.71	277.00	0.7	1,927	0.04%
2022/08/30	5	287.60	5	287.50	288.00	0	1,859	0.00%
2022/08/29	0.2	268.50	1.1	275.86	282.50	-0.9	1,796	-0.05%
2022/08/26	6	281.17	22	286.64	281.50	-16	1,748	-0.92%
2022/08/25	22	280.73	7.1	279.87	284.00	15	1,694	0.88%
2022/08/24	3	263.50	2.2	262.86	263.00	0.8	1,613	0.05%
2022/08/22	1	259.50	1	260.00	260.00	0	1,584	0.00%
2022/08/18	1.2	270.74	1	271.46	270.50	0.1	1,499	0.01%
2022/08/17	2	260.55	2.2	263.41	266.00	-0.2	1,395	-0.01%
2022/08/16	1	251.50	1	249.50	245.00	0	1,283	0.00%
2022/08/10	1	247.50	1	248.50	244.00	0	1,243	0.00%
2022/08/09	1	249.00	0	0.00	251.50	1	1,230	0.08%
2022/08/08	2	246.00	4	247.88	250.00	-2	1,210	-0.17%
2022/08/05	1	240.00	1	242.00	240.00	0	1,174	0.00%
2022/08/03	1.1	241.86	2	238.75	236.50	-1	1,137	-0.08%
2022/08/02	1.1	238.05	0	0.00	237.00	1.1	1,098	0.10%
2022/08/01	0	0.00	13	240.50	246.50	-13	1,064	-1.22%
2022/07/29	14	244.39	1	249.50	244.00	13	1,024	1.27%
2022/07/28	51	241.37	51	242.95	237.50	0	920	0.00%
2022/07/27	1	227.50	1	232.00	239.50	0	785	0.00%
2022/07/25	1	208.50	1	212.00	220.50	0	711	0.00%
2022/07/20	0	0.00	1	215.00	207.00	-1	671	-0.15%
2022/07/19	1	211.00	0	0.00	211.00	1	650	0.15%
2022/07/18	9	211.78	9	209.50	212.50	0	641	0.00%
2022/07/15	1	187.50	1	201.50	208.00	0	603	0.00%
2022/07/14	1	180.50	1	182.50	192.50	0	527	0.00%
2022/07/13	0	0.00	1	178.00	175.00	-1	526	-0.19%
2022/07/12	3	171.67	3	171.67	169.50	0	532	0.00%
2022/07/11	2	180.75	2	181.25	180.00	0	535	0.00%
2022/07/08	2	182.75	6	184.83	184.00	-4	535	-0.75%
2022/07/07	1	176.50	1	171.00	176.50	0	525	0.00%
2022/07/05	9	179.67	4	177.13	176.00	5	511	0.98%
2022/07/04	1	196.50	0	0.00	184.50	1	492	0.20%
2022/06/20	1	227.00	0	0.00	221.00	1	511	0.20%
2022/06/09	0	0.00	2	255.00	256.00	-2	505	-0.40%
2022/06/08	2	253.00	0	0.00	251.00	2	513	0.39%
2022/05/30	0	0.00	1	255.50	256.50	-1	542	-0.18%
2022/05/27	0	0.00	1	249.00	249.50	-1	535	-0.19%
2022/05/26	1	236.00	1	238.98	242.00	0	526	0.00%
2022/05/25	0	0.00	1	231.50	233.00	-1	514	-0.19%
2022/05/19	1	223.50	1	225.50	227.00	0	520	0.00%
2022/05/10	1	208.50	0	0.00	214.50	1	511	0.20%
2022/04/28	0	0.00	2	215.50	214.50	-2	571	-0.35%
2022/04/27	2	214.00	0	0.00	215.50	2	579	0.34%
2022/04/13	1	225.50	1	222.50	223.00	0	642	0.00%
2022/04/07	1	240.50	0	0.00	236.00	1	783	0.13%
2022/04/06	1.1	233.18	1.2	247.50	249.50	-0.1	814	-0.01%
2022/04/01	0	0.00	1	232.00	233.50	-1	809	-0.12%
2022/03/31	0	238.00	0	0.00	237.00	0	817	0.00%
2022/03/30	1	239.00	1	241.00	241.00	0	824	0.00%
2022/03/29	1	236.00	1	240.50	236.00	0	835	0.00%
2022/03/28	0	0.00	1	238.00	238.50	-1	835	-0.12%
2022/03/25	1	241.50	1	249.50	241.00	0	842	0.00%
2022/03/24	1	243.50	0	0.00	244.50	1	843	0.12%
2022/03/23	1	250.50	1	251.00	247.50	0	850	0.00%
2022/03/18	1	247.50	0	0.00	246.50	1	908	0.11%
2022/03/10	1	241.50	0	0.00	243.00	1	1,158	0.09%
2022/03/08	1.2	238.91	0	0.00	239.50	1.2	1,305	0.09%
2022/03/07	0.1	255.00	0	0.00	251.00	0.1	1,379	0.00%
2022/03/02	0	0.00	1.1	272.94	274.50	-1.1	1,443	-0.07%
2022/03/01	0	0.00	1	266.00	267.00	-1	1,434	-0.07%
2022/02/25	1	253.50	1	256.50	255.50	0	1,426	0.00%
2022/02/22	0.1	258.38	0	0.00	253.00	0.1	1,421	0.01%
2022/02/17	0.1	268.50	0	0.00	265.50	0.1	1,432	0.00%
2022/02/16	2	269.00	1	272.00	266.50	1	1,436	0.07%
2022/02/15	1	263.50	1	262.00	261.50	0	1,440	0.00%
2022/02/14	0.2	256.74	0	0.00	255.00	0.2	1,461	0.01%
2022/02/11	3	266.03	0	0.00	263.00	3	1,499	0.20%
2022/02/08	0.1	262.00	0	0.00	261.00	0.1	1,571	0.00%
2022/01/26	0.1	259.50	0	0.00	254.50	0.1	1,588	0.00%
2022/01/25	1.1	261.17	1	256.50	256.50	0.1	1,586	0.00%
2022/01/24	1.1	265.50	0	0.00	266.00	1.1	1,581	0.07%
2022/01/21	1	266.03	0	0.00	267.00	1	1,570	0.06%
2022/01/19	1	277.00	2	277.50	276.00	-1	1,536	-0.07%
2022/01/17	0	0.00	1	286.50	288.50	-1	1,519	-0.07%
2022/01/14	1.1	284.52	0	0.00	279.00	1.1	1,515	0.07%
2022/01/10	0	0.00	1	299.00	308.00	-1	1,454	-0.07%
2022/01/07	1	292.00	2	297.50	296.00	-1	1,456	-0.07%
2022/01/06	1	314.47	1	315.00	308.50	0	1,437	0.00%
2022/01/04	3	333.67	2	324.50	323.00	1	1,402	0.07%
2022/01/03	1	327.50	3	331.17	334.50	-2	1,356	-0.15%
2021/12/30	2	329.00	2	324.00	324.00	0	1,318	0.00%
2021/12/29	7	327.07	3	323.00	324.00	4	1,259	0.32%
2021/12/28	2	316.50	3	318.50	315.50	-1	1,221	-0.08%
2021/12/27	1	315.50	1	317.00	317.00	0	1,216	0.00%
2021/12/24	2	316.00	1	315.00	315.00	1	1,207	0.08%
2021/12/23	3	318.00	3	313.00	313.00	0	1,203	0.00%
2021/12/21	2	317.50	0	0.00	318.00	2	1,194	0.17%
2021/12/09	0	0.00	0.1	318.00	320.00	-0.1	1,086	-0.01%
2021/12/08	0	0.00	1	320.50	317.50	-1	1,052	-0.10%
2021/12/07	0	0.00	3	315.00	310.00	-3	1,017	-0.29%
2021/12/06	1	318.00	1	322.50	320.00	0	978	0.00%
2021/12/03	4	309.13	5	309.90	318.00	-1	909	-0.11%
2021/12/02	1	304.50	2	300.50	303.00	-1	834	-0.12%
2021/12/01	2	298.50	1	295.00	299.50	1	748	0.13%
2021/11/30	1	286.50	4	280.00	296.00	-3	660	-0.45%
2021/11/24	0	252.00	0	0.00	254.00	0	561	0.00%
2021/11/23	0	0.00	1	251.00	250.00	-1	560	-0.18%
2021/11/19	0	0.00	1	256.00	257.50	-1	563	-0.18%
2021/11/18	0	0.00	4	257.75	255.50	-4	559	-0.71%
2021/11/16	0	0.00	1	267.50	267.50	-1	549	-0.18%
2021/11/15	0	0.00	2	265.50	264.00	-2	548	-0.36%
2021/11/12	0	0.00	2	264.50	262.00	-2	551	-0.36%
2021/11/10	1	275.50	2	274.25	262.00	-1	528	-0.19%
2021/11/08	0	0.00	1	273.50	270.00	-1	488	-0.20%
2021/11/05	0	0.00	2	264.25	263.50	-2	470	-0.43%
2021/11/04	8	259.13	10	258.30	249.00	-2	435	-0.46%
2021/11/02	1	245.50	0	0.00	243.50	1	421	0.24%
2021/10/25	1	242.00	1	246.00	241.50	0	422	0.00%
2021/10/22	0	0.00	1	247.00	248.00	-1	427	-0.23%
2021/10/04	0	0.00	3	226.50	228.50	-3	710	-0.42%
2021/10/01	0	0.00	1	226.00	231.00	-1	708	-0.14%
2021/09/29	1	228.50	0	0.00	229.00	1	704	0.14%
2021/09/28	4	240.88	0	0.00	238.50	4	709	0.56%
2021/09/27	3	244.50	0	0.00	246.50	3	710	0.42%
2021/09/24	0	0.00	2	247.25	247.00	-2	708	-0.28%
2021/09/23	0	0.00	2	221.50	229.50	-2	697	-0.29%
2021/09/22	3	209.67	2	209.75	209.00	1	688	0.15%
2021/09/16	1	223.00	0	0.00	223.00	1	682	0.15%
2021/09/15	4	220.13	0	0.00	220.00	4	684	0.58%
2021/09/13	1	235.00	0	0.00	234.50	1	690	0.14%
2021/09/08	1	231.50	0	0.00	231.00	1	725	0.14%
2021/09/06	0	0.00	1	252.00	242.50	-1	742	-0.13%
2021/08/27	1	240.00	0	0.00	243.50	1	814	0.12%
2021/08/24	1	238.50	0	0.00	237.50	1	832	0.12%
2021/08/19	0	0.00	0	237.00	231.50	0	853	0.00%
2021/08/18	0	0.00	1	230.00	242.00	-1	859	-0.12%
2021/08/16	2	232.26	1	232.00	234.00	1	871	0.12%
2021/08/11	2	252.25	0	0.00	252.50	2	880	0.23%
2021/08/09	1	268.00	0	0.00	267.00	1	916	0.11%
2021/08/06	0	0.00	2	273.75	277.50	-2	927	-0.22%
2021/08/05	1	273.50	0	0.00	270.50	1	958	0.10%
2021/08/02	2	267.75	0	0.00	267.00	2	1,052	0.19%
2021/07/30	1	273.50	0	0.00	268.00	1	1,068	0.09%
2021/07/28	0	0.00	2	274.00	275.00	-2	1,086	-0.18%
2021/07/27	0	0.00	1	284.50	281.00	-1	1,111	-0.09%
2021/07/23	6	288.50	2	288.00	284.50	4	1,133	0.35%
2021/07/22	1	290.00	1	287.00	283.50	0	1,130	0.00%
2021/07/21	1	286.00	0	0.00	283.50	1	1,132	0.09%
2021/07/20	1	289.00	5	284.20	284.00	-4	1,135	-0.35%
2021/07/19	1	286.00	2	288.50	286.00	-1	1,138	-0.09%
2021/07/16	2	296.50	2	296.00	299.00	0	1,145	0.00%
2021/07/15	11	308.77	5	305.90	306.50	6	1,128	0.53%
2021/07/14	2	292.75	6	295.75	308.00	-4	1,037	-0.39%
2021/07/13	1	280.50	2	279.50	280.00	-1	961	-0.10%
2021/07/12	1	271.50	0	0.00	271.50	1	967	0.10%
2021/07/09	0	0.00	2	263.75	264.00	-2	979	-0.20%
2021/07/08	1	269.50	0	0.00	270.00	1	1,014	0.10%
2021/07/07	1	268.50	0	0.00	268.00	1	1,046	0.10%
2021/07/05	0	0.00	1	279.00	274.50	-1	1,116	-0.09%
2021/07/01	0	0.00	0.1	275.41	270.50	-0.1	1,224	-0.01%
2021/06/30	1	275.00	9	270.56	270.00	-8	1,272	-0.63%
2021/06/29	0	0.00	1	280.00	279.00	-1	1,285	-0.08%
2021/06/28	0	0.00	2	283.00	283.50	-2	1,290	-0.15%
2021/06/25	7	288.14	4	286.00	286.50	3	1,298	0.23%
2021/06/22	1	280.00	0	0.00	280.00	1	1,373	0.07%
2021/06/21	0	0.00	1	285.00	285.50	-1	1,384	-0.07%
2021/06/18	0	0.00	6	290.92	293.50	-6	1,389	-0.43%
2021/06/17	0	0.00	1	288.00	289.00	-1	1,385	-0.07%
2021/06/16	1	281.50	2	284.00	281.50	-1	1,391	-0.07%
2021/06/15	0	0.00	2	279.50	281.50	-2	1,388	-0.14%
2021/06/11	1	277.00	0	0.00	276.00	1	1,394	0.07%
2021/06/09	1	265.50	0	0.00	267.50	1	1,394	0.07%
2021/06/07	3	269.17	0	0.00	269.50	3	1,435	0.21%
2021/06/04	0	0.00	4	276.25	278.50	-4	1,456	-0.27%
2021/06/02	1	261.00	2	258.00	257.50	-1	1,472	-0.07%
2021/05/31	0	0.00	1	269.50	269.50	-1	1,502	-0.07%
2021/05/28	10	263.20	3.1	264.35	263.00	6.9	1,532	0.45%
2021/05/27	1	256.00	0	0.00	263.00	1	1,580	0.06%
2021/05/26	5	256.00	0	0.00	255.00	5	1,646	0.30%
2021/05/21	7	241.71	0	0.00	238.50	7	1,812	0.39%
2021/05/20	1	236.00	0	0.00	237.50	1	1,833	0.05%
2021/05/19	3.1	240.32	0	0.00	239.00	3.1	1,846	0.17%
2021/05/18	0	0.00	1	249.00	249.00	-1	1,855	-0.05%
2021/05/14	1	232.50	0	0.00	234.00	1	1,877	0.05%
2021/05/13	1	210.50	2	235.50	236.50	-1	1,888	-0.05%
2021/05/12	4	235.01	6	244.95	231.00	-2	1,897	-0.11%
2021/05/11	12	266.21	3	264.00	256.50	9	1,931	0.47%
2021/05/10	3	285.00	2	288.00	284.50	1	1,965	0.05%
2021/05/06	1	285.50	0	0.00	285.50	1	2,076	0.05%
2021/05/05	0.1	287.50	0	0.00	284.00	0.1	2,212	0.00%
2021/05/04	1	290.50	0	0.00	284.00	1	2,347	0.04%
2021/05/03	1	306.00	0	0.00	303.50	1	2,427	0.04%
2021/04/29	0	0.00	0	325.00	318.50	0	2,668	0.00%
2021/04/26	0	0.00	1	322.50	323.00	-1	3,004	-0.03%
2021/04/23	1	327.00	1	321.00	322.50	0	3,075	0.00%
2021/04/21	2	333.51	0	0.00	333.00	2	3,184	0.06%
2021/04/19	1	338.00	0.1	338.00	334.50	0.9	3,230	0.03%
2021/04/16	1	343.00	2	344.25	342.00	-1	3,243	-0.03%
2021/04/14	1	354.17	0	0.00	345.50	1	3,306	0.03%
2021/04/13	1	366.00	2	361.25	351.00	-1	3,280	-0.03%
2021/04/12	0	366.71	1	368.93	363.00	-1	3,266	-0.03%
2021/04/09	2	370.50	2	370.00	360.50	0	3,249	0.00%
2021/04/08	10	364.30	11	368.27	366.00	-1	3,219	-0.03%
2021/04/07	4.1	367.88	2	369.27	369.50	2.1	3,218	0.06%
2021/04/06	3	350.17	1	345.00	358.00	2	3,129	0.06%
2021/04/01	0	0.00	1	340.00	337.50	-1	3,075	-0.03%
2021/03/30	0	0.00	1	331.00	331.50	-1	3,051	-0.03%
2021/03/29	1	349.50	4	345.50	335.00	-3	3,055	-0.10%
2021/03/26	2.1	338.05	0	0.00	338.50	2.1	3,044	0.07%
2021/03/25	0	0.00	1.5	318.00	317.50	-1.5	3,007	-0.05%
2021/03/24	1	323.00	1	320.00	321.50	0	3,005	0.00%
2021/03/22	0	310.50	0	0.00	314.50	0	2,983	0.00%
2021/03/19	0	0.00	1	317.00	313.00	-1	2,981	-0.03%
2021/03/18	1	324.50	0	0.00	322.00	1	2,978	0.03%
2021/03/16	0	325.50	1	326.00	324.50	-1	3,000	-0.03%
2021/03/15	0	0.00	2	319.00	320.00	-2	3,011	-0.07%
2021/03/11	0	0.00	1	322.00	320.00	-1	3,013	-0.03%
2021/03/10	3	311.00	1	314.50	313.00	2	2,998	0.07%
2021/03/09	1	299.07	0	0.00	299.00	1	2,973	0.03%
2021/03/05	0	0.00	4.3	321.43	318.00	-4.3	2,971	-0.14%
2021/03/04	1	335.00	0	0.00	330.50	1	2,968	0.03%
2021/03/03	2	339.00	0	0.00	343.00	2	2,954	0.07%
2021/03/02	0	0.00	1	338.50	335.50	-1	2,932	-0.03%
2021/02/26	2	357.00	1	354.00	352.50	1	2,886	0.03%
2021/02/25	44	372.22	43	372.60	372.50	1	2,823	0.04%
2021/02/24	2	357.00	4	349.63	349.50	-2	2,691	-0.07%
2021/02/23	0	0.00	1	346.51	347.50	-1	2,692	-0.04%
2021/02/22	1	360.97	0	0.00	352.50	1	2,778	0.04%
2021/02/19	0	0.00	0	355.50	350.50	0	2,765	0.00%
2021/02/18	1	354.00	1	356.00	355.00	0	2,792	0.00%
2021/02/17	5	353.60	3	352.83	355.50	2	2,843	0.07%
2021/02/05	0	0.00	1	339.00	334.00	-1	2,829	-0.04%
2021/02/04	0	338.50	0	0.00	335.00	0	2,857	0.00%
2021/02/03	2	343.00	1	340.00	340.00	1	2,890	0.03%
2021/02/02	3	345.17	2	350.00	345.50	1	2,877	0.04%
2021/02/01	1	339.50	1.1	331.93	332.00	-0.1	2,876	0.00%
2021/01/29	0	352.00	1	348.00	348.00	-1	2,819	-0.03%
2021/01/28	35	361.51	34.1	355.31	349.00	0.9	2,771	0.03%
2021/01/27	29	360.50	30.1	361.76	371.00	-1.1	2,689	-0.04%
2021/01/26	6	371.67	5	360.67	347.50	1	2,561	0.04%
2021/01/25	25.1	365.50	24	369.06	369.50	1.1	2,450	0.05%
2021/01/22	26	368.35	24	354.04	359.50	2	2,351	0.08%
2021/01/21	12	330.04	61	328.71	338.50	-49	2,105	-2.33%
2021/01/20	68	306.04	22	306.36	308.00	46	1,942	2.37%
2021/01/19	18	296.53	24	300.96	299.50	-6	1,824	-0.33%
2021/01/18	8	294.75	2	291.75	300.00	6	1,762	0.34%
2021/01/15	4	300.00	1	284.50	283.00	3	1,686	0.18%
2021/01/14	0	0.00	1	285.07	283.00	-1	1,596	-0.06%
2021/01/13	1	286.57	2	289.00	291.50	-1	1,571	-0.06%
2021/01/11	0	0.00	2	283.00	282.50	-2	1,551	-0.13%
2021/01/08	0	0.00	3	286.00	282.50	-3	1,557	-0.19%
2021/01/07	0	0.00	4	288.38	286.00	-4	1,527	-0.26%
2021/01/04	1	271.50	0	0.00	276.50	1	1,514	0.07%
2020/12/30	0	0.00	2	271.25	271.50	-2	1,574	-0.13%
2020/12/28	2	259.50	0	0.00	259.50	2	1,729	0.12%
2020/12/25	0	0.00	1	260.50	258.50	-1	1,794	-0.06%
2020/12/24	2	264.50	0	0.00	265.00	2	1,901	0.11%
2020/12/23	1	257.50	0	0.00	264.00	1	1,927	0.05%
2020/12/22	1	262.50	2	256.75	253.50	-1	1,942	-0.05%
2020/12/11	2	278.25	1	272.00	272.50	1	2,084	0.05%
2020/12/10	0	0.00	0	288.50	284.00	0	2,107	0.00%
2020/12/09	1	294.50	15	293.93	291.00	-14	2,193	-0.64%
2020/12/08	36	291.64	23	292.02	292.50	13	2,275	0.57%
2020/12/03	0	0.00	2	287.75	287.50	-2	2,312	-0.09%
2020/12/02	5	289.00	0	0.00	287.00	5	2,340	0.21%
2020/12/01	1	290.00	0	0.00	288.50	1	2,359	0.04%
2020/11/30	1	286.00	0	0.00	292.50	1	2,357	0.04%
2020/11/23	0	0.00	1	290.00	289.00	-1	2,464	-0.04%
2020/11/20	0	0.00	1	287.00	292.00	-1	2,539	-0.04%
2020/11/19	0	0.00	1	291.00	288.50	-1	2,550	-0.04%
2020/11/16	13	295.50	13	296.04	296.50	0	2,518	0.00%
2020/11/12	1	285.00	1	287.50	283.50	0	2,456	0.00%
2020/11/10	2	275.75	0	0.00	273.50	2	2,386	0.08%
2020/11/09	0	0.00	5	284.20	282.00	-5	2,374	-0.21%
2020/11/05	1	260.50	0	0.00	261.50	1	2,379	0.04%
2020/11/04	2	256.50	0	0.00	262.00	2	2,431	0.08%
2020/11/03	0	0.00	2	252.50	253.00	-2	2,438	-0.08%
2020/11/02	1	242.00	0	0.00	244.50	1	2,481	0.04%
2020/10/30	0	0.00	1	264.00	256.50	-1	2,580	-0.04%
2020/10/27	1	262.00	1	263.50	269.50	0	2,605	0.00%
2020/10/26	0	0.00	0	272.00	266.50	0	2,630	0.00%
2020/10/23	2	271.00	3	269.33	271.00	-1	2,681	-0.04%
2020/10/22	1	267.00	1	271.50	267.00	0	2,764	0.00%
2020/10/21	2	272.50	1	272.00	273.00	1	2,826	0.04%
2020/10/20	0	280.00	0	0.00	278.50	0	2,871	0.00%
2020/10/19	7	278.64	1	274.50	274.00	6	2,935	0.20%
2020/10/16	5	287.60	3	285.00	282.50	2	2,915	0.07%
2020/10/15	0	0.00	5	288.40	293.50	-5	2,887	-0.17%
2020/10/14	2	291.50	4	289.75	289.00	-2	2,872	-0.07%
2020/10/13	2	290.75	3	291.33	291.00	-1	2,859	-0.03%
2020/10/12	0	0.00	1	296.50	295.50	-1	2,838	-0.04%
2020/10/08	3	293.17	4	293.25	295.00	-1	2,806	-0.04%
2020/10/07	0	0.00	5	290.60	293.00	-5	2,766	-0.18%
2020/10/06	19	289.82	18	292.78	288.00	1	2,727	0.04%
2020/10/05	3	288.67	1	290.00	290.00	2	2,664	0.08%
2020/09/30	5	276.30	6	278.25	281.00	-1	2,570	-0.04%
2020/09/29	8	278.31	8	275.25	271.00	0	2,618	0.00%
2020/09/28	0	0.00	2	268.75	268.00	-2	2,618	-0.08%
2020/09/25	0	0.00	4	256.00	255.00	-4	2,709	-0.15%
2020/09/24	4	266.25	2	264.00	261.50	2	2,698	0.07%
2020/09/22	4	271.25	0	0.00	268.50	4	2,686	0.15%
2020/09/21	0	0.00	2	277.50	273.50	-2	2,675	-0.07%
2020/09/18	2	270.50	2	267.75	272.00	0	2,640	0.00%
2020/09/17	2	270.25	2	269.00	268.00	0	2,611	0.00%
2020/09/16	5	270.70	1	272.00	269.50	4	2,598	0.15%
2020/09/15	2	274.25	3	273.00	268.00	-1	2,574	-0.04%
2020/09/14	8	269.13	5	268.60	269.00	3	2,543	0.12%
2020/09/11	5	253.40	5	257.20	266.00	0	2,468	0.00%
2020/09/10	4	242.50	2	242.00	242.00	2	2,484	0.08%
2020/09/07	1	255.50	1	257.00	242.50	0	2,579	0.00%
2020/09/01	2	265.00	0	0.00	270.00	2	2,744	0.07%
2020/08/31	7	267.50	7	275.50	271.00	0	2,746	0.00%
2020/08/27	18	275.25	10	276.85	268.00	8	2,733	0.29%
2020/08/26	1	279.00	1	274.00	275.00	0	2,689	0.00%
2020/08/25	1	259.50	0	0.00	260.00	1	2,632	0.04%
2020/08/24	1	246.00	26	235.54	256.00	-25	2,619	-0.95%
2020/08/21	27	241.74	1	243.00	242.00	26	2,628	0.99%
2020/08/20	1	234.00	0	0.00	221.50	1	2,672	0.04%
2020/08/11	1	271.00	1	274.00	271.50	0	3,683	0.00%
2020/08/10	1	281.50	0	0.00	282.00	1	3,755	0.03%
2020/08/07	0	0.00	1	299.50	300.00	-1	3,758	-0.03%
2020/08/06	13	304.12	12	314.38	303.00	1	3,880	0.03%
2020/08/05	3	307.50	3	314.50	310.50	0	3,883	0.00%
2020/07/29	1	272.00	1	272.00	282.50	0	4,449	0.00%
2020/07/28	1	304.50	2	301.25	271.00	-1	4,646	-0.02%
2020/07/27	1	314.50	1	306.00	301.00	0	4,700	0.00%
2020/07/24	2	304.00	1	299.50	298.00	1	4,667	0.02%
2020/07/23	1	312.00	0	0.00	299.00	1	4,633	0.02%
2020/07/20	0	0.00	2	266.00	265.00	-2	4,657	-0.04%
2020/07/17	2	284.75	0	0.00	276.00	2	4,696	0.04%
2020/07/14	0	0.00	1	283.00	282.50	-1	4,971	-0.02%
2020/07/08	1	315.00	1	333.00	330.00	0	5,272	0.00%
2020/07/07	5	316.80	5	324.30	311.00	0	5,184	0.00%
2020/07/06	2	313.25	3	303.50	323.00	-1	5,152	-0.02%
2020/07/02	2	290.50	0	0.00	295.00	2	5,119	0.04%
2020/06/22	0	0.00	1	244.00	236.50	-1	5,435	-0.02%
2020/06/19	1	244.00	1	244.50	245.50	0	5,438	0.00%
2020/06/17	0	0.00	2	232.00	232.00	-2	5,453	-0.04%
2020/06/15	0	0.00	1	235.00	222.50	-1	5,415	-0.02%
2020/06/12	2	221.25	2	227.75	231.00	0	5,460	0.00%
2020/06/11	2	235.50	4	234.00	226.00	-2	5,398	-0.04%
2020/06/09	0	0.00	1	237.00	236.50	-1	5,275	-0.02%
2020/06/05	5	224.60	0	0.00	224.50	5	5,218	0.10%
2020/06/04	0	0.00	2	221.50	223.00	-2	5,219	-0.04%
2020/06/02	2	219.25	0	0.00	213.50	2	5,201	0.04%
2020/05/26	1	233.50	3	227.83	225.00	-2	5,108	-0.04%
2020/05/25	11	227.05	11	232.14	225.50	0	5,034	0.00%
2020/05/22	4	226.25	4	223.25	229.00	0	4,861	0.00%
2020/05/21	24	204.06	27	199.98	210.00	-3	4,572	-0.07%
2020/05/20	1	191.00	13	178.15	191.00	-12	4,323	-0.28%
2020/05/19	12	179.58	0	0.00	176.50	12	4,370	0.27%
2020/05/18	5	173.00	18	179.69	176.50	-13	4,334	-0.30%
2020/05/15	3	184.50	23	182.74	183.00	-20	4,254	-0.47%
2020/05/13	2	187.75	2	183.75	184.00	0	4,115	0.00%
2020/05/12	0	0.00	4	191.00	192.50	-4	3,985	-0.10%
2020/05/11	3	189.33	0	0.00	188.00	3	3,942	0.08%
2020/05/08	35	188.11	8	186.69	187.00	27	3,847	0.70%
2020/05/06	1	185.50	2	184.50	185.00	-1	3,608	-0.03%
2020/05/05	33	180.91	31	178.11	176.50	2	3,427	0.06%
2020/05/04	1	162.00	2.1	174.79	176.50	-1.1	3,219	-0.03%
2020/04/30	1	162.00	2	159.75	166.50	-1	2,986	-0.03%
2020/04/29	1	151.50	1	155.50	151.50	0	2,881	0.00%
2020/04/28	3	151.17	1	150.50	150.50	2	2,871	0.07%
2020/04/27	0	0.00	1	153.50	152.00	-1	2,870	-0.03%
2020/04/24	2	145.00	0	0.00	148.00	2	2,834	0.07%
2020/04/23	1	145.50	0	0.00	145.50	1	2,830	0.04%
2020/04/21	4	143.13	0	0.00	142.00	4	2,762	0.14%
2020/04/20	3	149.67	0	0.00	148.50	3	2,723	0.11%
2020/04/17	1	151.50	1	154.50	151.00	0	2,689	0.00%
2020/04/16	0	0.00	2	141.50	145.00	-2	2,635	-0.08%
2020/04/15	2	137.50	2	137.75	138.00	0	2,560	0.00%
2020/04/14	2	137.25	0	0.00	137.50	2	2,557	0.08%
2020/04/13	2	138.00	4	138.38	136.00	-2	2,538	-0.08%
2020/04/08	1	134.00	0	0.00	138.50	1	2,350	0.04%
2020/04/07	2	134.75	1	138.50	132.50	1	2,303	0.04%
2020/04/06	3	126.83	3	129.00	132.00	0	2,242	0.00%
2020/04/01	5	126.50	7	128.00	126.50	-2	2,213	-0.09%
2020/03/31	1	133.50	1	133.50	128.50	0	2,182	0.00%
2020/03/30	1	130.50	5	130.00	130.50	-4	2,113	-0.19%
2020/03/27	0	0.00	50	138.05	129.00	-50	2,078	-2.41%
2020/03/26	4	118.13	6	124.00	127.50	-2	2,020	-0.10%
2020/03/25	0	0.00	3	116.00	116.00	-3	1,934	-0.16%
2020/03/24	0	0.00	4	105.00	105.50	-4	1,955	-0.20%
2020/03/23	1	95.90	0	0.00	96.20	1	1,955	0.05%
2020/03/20	4	96.65	1	95.50	98.00	3	1,940	0.15%
2020/03/19	57	96.47	56	98.36	89.10	1	1,915	0.05%
2020/03/18	81	104.15	226	102.06	99.00	-145	1,849	-7.84%	大賣/鉅額交易
2020/03/17	153	105.50	0	0.00	105.50	153	1,783	8.58%	大買/鉅額交易
2020/03/16	3	118.50	0	0.00	117.00	3	1,791	0.17%
2020/03/13	3	129.50	0	0.00	129.50	3	1,760	0.17%
2020/03/12	5	149.20	0	0.00	143.50	5	1,768	0.28%
2020/03/11	1	161.00	0	0.00	160.00	1	1,758	0.06%
2020/03/10	2.1	158.66	2	163.75	165.00	0.1	1,827	0.00%
2020/03/04	0	0.00	1	169.00	167.00	-1	2,572	-0.04%
2020/03/03	2	170.00	2	176.00	168.00	0	2,624	0.00%
2020/03/02	1	166.50	0	0.00	167.00	1	2,662	0.04%
2020/02/27	2	169.50	0	0.00	170.50	2	2,834	0.07%
2020/02/26	1	178.00	0	0.00	178.00	1	2,928	0.03%
2020/02/25	5	180.50	1	182.50	183.50	4	3,005	0.13%
2020/02/21	60	185.23	57	184.36	179.00	3	2,993	0.10%
2020/02/20	38	188.71	40	183.44	182.00	-2	2,937	-0.07%
2020/02/19	47	171.31	47	171.95	172.50	0	2,758	0.00%
2020/02/17	0	0.00	1	174.00	173.00	-1	2,811	-0.04%
2020/02/13	2	170.75	0	0.00	169.00	2	2,834	0.07%
2020/02/12	1	173.50	0	0.00	172.50	1	2,839	0.04%
2020/02/07	1	168.00	0	0.00	167.00	1	3,028	0.03%
2020/02/05	2	177.75	2	171.50	171.50	0	3,068	0.00%
2020/02/04	0	0.00	1	177.50	176.00	-1	3,073	-0.03%
2020/02/03	1	160.00	1	172.50	175.00	0	3,126	0.00%
2020/01/31	42	172.36	42	173.68	172.00	0	3,176	0.00%
2020/01/30	0	0.00	1	166.00	163.50	-1	3,245	-0.03%
2020/01/14	1	187.00	0	0.00	188.00	1	3,505	0.03%
2020/01/10	17	178.09	19	179.63	188.00	-2	3,781	-0.05%
2020/01/09	0	0.00	1	190.00	193.00	-1	3,722	-0.03%
2020/01/07	2	188.50	0	0.00	188.00	2	3,851	0.05%
2020/01/06	0	0.00	1	184.50	184.00	-1	3,881	-0.03%
2019/12/26	1	170.50	0	0.00	170.00	1	4,515	0.02%
2019/12/25	0	0.00	3	175.00	175.00	-3	4,578	-0.07%
2019/12/23	2	164.00	30	169.18	160.50	-28	4,703	-0.60%
2019/12/20	2	178.00	0	0.00	178.00	2	4,741	0.04%
2019/12/19	30	197.60	0	0.00	197.50	30	4,846	0.62%
2019/12/16	1	187.00	0	0.00	188.00	1	5,306	0.02%
2019/12/13	0	0.00	6	185.92	183.00	-6	5,353	-0.11%
2019/12/12	0	0.00	3	191.00	185.50	-3	5,335	-0.06%
2019/12/09	5	174.00	1	177.50	175.50	4	5,285	0.08%
2019/12/06	1	170.50	0	0.00	171.50	1	5,293	0.02%
2019/12/05	2	180.50	2	178.00	176.00	0	5,291	0.00%
2019/12/04	2	175.50	2	177.00	175.00	0	5,227	0.00%
2019/12/03	9	178.56	2	181.75	182.00	7	5,150	0.14%
2019/12/02	15	166.50	21	164.31	173.00	-6	4,842	-0.12%
2019/11/29	14	157.39	9	157.06	157.50	5	4,653	0.11%
2019/11/28	3	154.00	3	152.50	149.00	0	4,468	0.00%
2019/11/27	2	149.75	4	148.50	150.50	-2	4,411	-0.05%
2019/11/26	24	150.10	17	150.59	146.00	7	4,360	0.16%
2019/11/25	26	140.98	9	141.11	146.00	17	4,176	0.41%
2019/11/22	8	132.69	0	0.00	133.00	8	4,042	0.20%
2019/11/20	0	0.00	2	122.50	126.00	-2	3,956	-0.05%
2019/11/18	0	0.00	1	128.50	128.00	-1	3,984	-0.03%
2019/11/14	2	129.00	1	128.00	129.50	1	3,978	0.03%
2019/11/13	0	0.00	1	125.00	126.50	-1	3,968	-0.03%
2019/11/12	2	121.50	3	121.50	123.50	-1	4,003	-0.02%
2019/11/11	0.1	119.00	4	121.50	120.00	-3.9	4,025	-0.10%
2019/11/08	31.5	120.13	31	121.31	124.00	0.5	4,039	0.01%
2019/11/07	46.4	122.09	57	123.36	124.50	-10.6	4,007	-0.26%
2019/11/06	12	127.58	7	126.50	127.50	5	4,074	0.12%
2019/11/05	0	0.00	5	123.40	123.00	-5	4,067	-0.12%
2019/11/01	1	125.50	0	0.00	126.00	1	4,081	0.02%
2019/10/31	47	125.84	48	127.00	125.00	-1	4,083	-0.02%
2019/10/30	7	125.14	12	123.46	130.00	-5	4,053	-0.12%
2019/10/29	105	121.56	85	121.66	120.50	20	3,986	0.50%	大買/
2019/10/28	2	133.50	2	132.50	131.00	0	3,952	0.00%
2019/10/25	0	0.00	1	132.50	131.00	-1	3,966	-0.03%
2019/10/24	17	133.26	17	132.56	134.00	0	3,926	0.00%
2019/10/23	1	128.00	0	0.00	128.50	1	3,818	0.03%
2019/10/22	9	128.11	11	127.55	127.00	-2	3,793	-0.05%
2019/10/21	6	126.58	8	125.38	127.00	-2	3,737	-0.05%
2019/10/18	10	123.65	8	123.88	123.50	2	3,656	0.05%
2019/10/17	1	115.00	22	116.00	117.00	-21	3,541	-0.59%
2019/10/16	28	116.04	6	112.50	116.00	22	3,540	0.62%
2019/10/15	0	0.00	1	116.00	111.00	-1	3,440	-0.03%
2019/10/14	27	112.28	28	113.43	110.50	-1	3,380	-0.03%
2019/10/09	37	113.64	38	112.26	112.50	-1	3,332	-0.03%
2019/10/08	4	107.75	0	0.00	112.50	4	3,122	0.13%
2019/10/07	2	102.50	2	103.00	102.50	0	3,042	0.00%
2019/10/03	11	100.15	16	98.82	97.80	-5	2,971	-0.17%
2019/10/02	7	99.00	1	97.40	98.90	6	2,863	0.21%
2019/10/01	2	96.90	35	97.47	97.00	-33	2,822	-1.17%
2019/09/27	49	95.13	15	94.83	97.20	34	2,752	1.24%
2019/09/26	3	97.33	5	96.22	95.50	-2	2,694	-0.07%
2019/09/25	15	96.83	14	97.42	96.30	1	2,610	0.04%
2019/09/24	4	99.10	6	98.70	98.00	-2	2,551	-0.08%
2019/09/23	20	99.78	16	101.26	96.20	4	2,445	0.16%
2019/09/20	19	93.26	20	90.75	95.50	-1	2,249	-0.04%
2019/09/19	4	84.83	2	85.00	86.90	2	2,077	0.10%
2019/08/30	3	72.63	3	71.97	71.80	0	1,744	0.00%
2019/08/29	0	0.00	1	72.90	72.30	-1	1,741	-0.06%
2019/08/27	2	75.35	2	74.00	74.00	0	1,705	0.00%
2019/08/26	3	74.90	3	74.60	74.60	0	1,691	0.00%
2019/08/23	5	77.16	6	76.70	76.00	-1	1,675	-0.06%
2019/08/22	8	76.53	7	77.10	76.70	1	1,652	0.06%
2019/08/21	14	74.17	12	73.62	73.50	2	1,607	0.12%
2019/08/20	6	76.85	7	75.29	75.00	-1	1,584	-0.06%
2019/08/19	5	77.54	5	77.10	77.10	0	1,568	0.00%
2019/08/16	7	77.67	7	77.74	77.70	0	1,554	0.00%
2019/08/15	10	75.15	10	75.81	75.70	0	1,508	0.00%
2019/08/14	5	74.02	5	74.54	75.40	0	1,442	0.00%
2019/08/13	12	72.47	13	71.52	71.50	-1	1,389	-0.07%
2019/08/12	11	75.01	11	74.26	74.10	0	1,353	0.00%
2019/08/08	20	77.04	18	76.43	75.90	2	1,287	0.16%
2019/08/07	8	71.75	7	74.17	74.20	1	1,177	0.08%
2019/08/06	2	65.65	2	67.10	67.60	0	1,085	0.00%
2019/08/05	7	69.71	7	68.99	67.70	0	1,039	0.00%
2019/08/02	6	69.12	6	69.07	69.00	0	1,008	0.00%
2019/08/01	10	68.84	9	69.02	69.10	1	985	0.10%
2019/07/31	9	66.08	9	66.49	67.30	0	939	0.00%
2019/07/30	11	67.85	9	66.52	66.50	2	917	0.22%
2019/07/23	0	0.00	1	57.60	57.90	-1	779	-0.13%
2019/07/19	12	56.70	12	56.22	57.60	0	716	0.00%
2019/07/16	16	51.91	15	51.20	51.50	1	555	0.18%
2019/07/12	15	49.72	15	49.50	49.70	0	523	0.00%
2019/07/01	0	0.00	2	39.85	40.70	-2	325	-0.62%
2019/06/28	3	39.65	1	39.65	39.30	2	305	0.65%
2019/06/11	0	0.00	2	37.95	38.00	-2	340	-0.59%
2019/04/30	0	0.00	2	35.15	34.90	-2	283	-0.71%
2019/04/29	2	35.63	1	36.15	34.90	1	290	0.34%
2019/04/18	1	33.80	0	0.00	33.85	1	253	0.39%
2019/03/28	0	0.00	2	31.03	30.70	-2	229	-0.87%
2019/03/05	1	34.25	0	0.00	34.40	1	168	0.59%
2019/01/17	1	32.20	0	0.00	32.15	1	112	0.89%
2018/12/04	0	0.00	1	33.65	33.65	-1	88	-1.12%
2018/11/27	0	0.00	4	32.46	32.80	-4	94	-4.21%
2018/10/15	1	29.00	1	29.20	29.30	0	278	0.00%
2018/10/12	0	0.00	1	27.50	29.15	-1	279	-0.36%
2018/10/11	1	26.85	0	0.00	27.05	1	278	0.36%
2018/10/09	1	29.80	1	29.80	29.80	0	281	0.00%
2018/10/08	1	30.45	1	30.30	30.30	0	280	0.00%
2018/10/01	1	31.75	0	0.00	31.75	1	279	0.36%
2018/09/28	3	31.70	0	0.00	31.70	3	281	1.07%
2018/07/25	1	37.10	1	37.05	37.05	0	268	0.00%
2018/07/24	76	38.03	74	37.97	38.50	2	256	0.78%
2018/07/23	1	35.15	0	0.00	37.45	1	195	0.51%
2018/07/17	0	0.00	5	33.35	33.50	-5	157	-3.17%
2018/07/13	5	31.60	0	0.00	31.80	5	167	2.98%
2018/06/28	0	0.00	2	33.70	33.65	-2	281	-0.71%
2018/06/25	0	0.00	1	34.60	33.85	-1	280	-0.36%
2018/06/11	3	35.75	0	0.00	35.60	3	286	1.05%
2018/05/28	0	0.00	7	36.05	37.05	-7	278	-2.51%
2018/05/04	7	35.50	0	0.00	35.70	7	294	2.37%
2018/04/23	0	0.00	12	38.08	37.40	-12	353	-3.39%
2018/04/20	12	37.91	0	0.00	37.75	12	347	3.45%
2018/04/03	105	40.02	105	39.96	40.20	0	333	0.00%	大買/大賣/
2018/02/07	0	0.00	3	37.23	36.80	-3	726	-0.41%
2018/01/18	2	42.20	2	40.10	40.10	0	797	0.00%