群聯 (8299)-兆豐-東門券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
582
漲跌
▼1
漲幅
-0.17%
成交量
2,417張
產業
上櫃半導體類股
1058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

群聯 (8299)籌碼相關－兆豐-東門券商分點個股進出

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

兆豐-東門券商分點個股進出
兆豐-東門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
2024/06/04	2.3	593.48	0	0.00	588.00	2.3	3,586	0.06%
2024/06/03	2	602.00	1	608.00	609.00	1	3,561	0.03%
2024/05/31	1	607.00	1	600.00	595.00	0	3,545	0.00%
2024/05/30	2	606.00	1	614.00	601.00	1	3,548	0.03%
2024/05/29	2	619.00	1	612.00	611.00	1	3,541	0.03%
2024/05/28	1.2	600.65	4	619.50	622.00	-2.9	3,521	-0.08%
2024/05/27	1	584.00	1	582.00	592.00	0	3,460	0.00%
2024/05/24	3	572.33	0	0.00	574.00	3	3,506	0.09%
2024/05/22	1	579.00	2.2	576.84	577.00	-1.2	3,583	-0.03%
2024/05/21	2.1	591.37	1	593.00	584.00	1.1	3,630	0.03%
2024/05/20	0	0.00	1	583.00	584.00	-1	3,628	-0.03%
2024/05/17	2.2	592.16	1	592.00	581.00	1.2	3,608	0.03%
2024/05/16	1.1	589.89	1	603.00	589.00	0.1	3,581	0.00%
2024/05/15	2.1	590.02	1	586.00	588.00	1.1	3,521	0.03%
2024/05/14	6	569.53	15	590.00	585.00	-9	3,451	-0.26%
2024/05/13	0	0.00	0	624.00	624.00	0	3,107	0.00%
2024/05/10	10	693.50	0	0.00	693.00	10	3,089	0.32%
2024/05/09	1	692.16	0	0.00	688.00	1	3,079	0.03%
2024/05/06	0.1	723.09	0	0.00	720.00	0.1	3,021	0.00%
2024/05/03	2	713.02	2	723.00	710.00	0	3,031	0.00%
2024/04/30	2	700.01	0	0.00	703.00	2	3,023	0.07%
2024/04/26	1	705.54	1.1	714.64	710.00	-0.1	3,068	0.00%
2024/04/25	1	695.00	3	697.67	696.00	-2	3,049	-0.07%
2024/04/24	1	679.00	0	0.00	688.00	1	3,036	0.03%
2024/04/22	1	675.00	40	667.50	662.00	-39	3,011	-1.30%
2024/04/19	3	734.00	2	710.04	710.00	1	3,000	0.03%
2024/04/18	29	753.87	3.4	757.12	756.00	25.6	2,948	0.87%
2024/04/17	14	744.71	0	0.00	750.00	14	2,955	0.47%
2024/04/15	0	737.00	0	0.00	741.00	0	2,861	0.00%
2024/04/12	1	740.00	0.1	751.00	748.00	0.9	2,846	0.03%
2024/04/11	0	732.50	2	719.50	721.00	-2	2,771	-0.07%
2024/04/10	0.1	742.42	0	0.00	739.00	0.1	2,737	0.00%
2024/04/09	1.1	710.48	0.2	704.00	725.00	0.9	2,737	0.03%
2024/04/08	0	0.00	1	709.00	709.00	-1	2,716	-0.04%
2024/04/02	0	0.00	1	708.00	709.00	-1	2,699	-0.04%
2024/03/29	2	701.48	0	0.00	708.00	2	2,671	0.08%
2024/03/28	1	700.00	0	0.00	690.00	1	2,631	0.04%
2024/03/27	2	672.55	5	672.80	678.00	-3	2,593	-0.11%
2024/03/26	4	662.23	2	671.50	663.00	2	2,580	0.08%
2024/03/25	1	678.09	3	665.00	680.00	-2	2,519	-0.08%
2024/03/22	3	637.07	4.1	651.78	653.00	-1.1	2,477	-0.04%
2024/03/21	1	636.55	9.4	641.21	661.00	-8.4	2,354	-0.36%
2024/03/19	8	615.25	0	0.00	609.00	8	2,289	0.35%
2024/03/13	1	585.00	0	0.00	590.00	1	2,356	0.04%
2024/03/05	0	0.00	0.1	617.00	619.00	-0.1	2,300	0.00%
2024/02/29	0	627.00	0	0.00	628.00	0	2,280	0.00%
2024/02/27	7	624.15	0.2	612.19	624.00	6.9	2,262	0.30%
2024/02/26	0.4	600.73	0	0.00	598.00	0.4	2,192	0.02%
2024/02/23	0	614.00	0	0.00	615.00	0	2,142	0.00%
2024/02/22	0	605.00	0	0.00	609.00	0	2,101	0.00%
2024/02/21	0	563.00	0	0.00	573.00	0	2,008	0.00%
2024/02/20	0	554.00	0	555.00	556.00	0	1,971	0.00%
2024/02/19	0	546.00	0	0.00	556.00	0	1,981	0.00%
2024/02/15	0	541.00	0	0.00	544.00	0	1,990	0.00%
2024/02/02	0	0.00	1	539.00	539.00	-1	1,995	-0.05%
2024/01/30	0	0.00	0	526.00	520.00	0	2,203	0.00%
2024/01/26	4	531.75	3	527.00	521.00	1	2,225	0.04%
2024/01/24	0	0.00	0.2	539.00	539.00	-0.2	2,249	-0.01%
2024/01/16	1	519.96	1	523.00	520.00	0	2,244	0.00%
2024/01/15	0	0.00	1	510.00	516.00	-1	2,234	-0.04%
2024/01/12	0	0.00	1	482.00	482.00	-1	2,197	-0.05%
2024/01/11	1	486.00	0	0.00	489.00	1	2,235	0.04%
2024/01/04	0	0.00	0.1	501.00	498.50	-0.1	2,365	0.00%
2024/01/03	0	0.00	0.1	498.00	498.50	-0.1	2,373	0.00%
2023/12/22	1	535.00	1	530.00	515.00	0	2,488	0.00%
2023/12/21	0	521.00	0	0.00	519.00	0	2,478	0.00%
2023/12/20	0.1	518.00	0	0.00	511.00	0.1	2,471	0.00%
2023/12/19	0	0.00	0.1	514.00	514.00	-0.1	2,477	-0.01%
2023/12/18	2	530.50	2	530.00	520.00	0	2,487	0.00%
2023/12/15	0	0.00	0.1	530.00	525.00	-0.1	2,498	0.00%
2023/12/13	0	535.00	0	0.00	540.00	0	2,498	0.00%
2023/12/11	0	516.00	0	0.00	519.00	0	2,551	0.00%
2023/12/08	0	0.00	10	512.00	512.00	-10	2,534	-0.39%
2023/12/04	0	494.00	0	0.00	490.50	0	2,618	0.00%
2023/12/01	0	0.00	1	495.00	494.00	-1	2,616	-0.04%
2023/11/28	0	0.00	1	480.00	479.50	-1	2,599	-0.04%
2023/11/23	0	0.00	0.5	466.50	465.00	-0.5	2,788	-0.02%
2023/11/17	0	0.00	1	477.50	479.00	-1	2,772	-0.04%
2023/11/10	0	0.00	0.5	483.50	485.00	-0.5	2,718	-0.02%
2023/11/09	0	0.00	0.1	480.00	485.50	-0.1	2,696	0.00%
2023/11/08	3.1	470.13	1	466.00	470.00	2.1	2,634	0.08%
2023/11/06	0	489.00	0	0.00	488.00	0	2,497	0.00%
2023/10/31	0	0.00	1	469.50	465.50	-1	2,494	-0.04%
2023/10/20	0	487.00	0	0.00	485.00	0	2,524	0.00%
2023/10/19	2.1	482.88	2.4	487.17	490.00	-0.3	2,517	-0.01%
2023/10/18	0	0.00	0.1	473.00	470.00	-0.1	2,505	-0.01%
2023/10/03	0	473.00	0	0.00	471.00	0	2,420	0.00%
2023/10/02	0	465.00	0	0.00	466.50	0	2,406	0.00%
2023/09/28	0	461.00	0	0.00	456.00	0	2,397	0.00%
2023/09/27	0	463.00	0	0.00	466.50	0	2,358	0.00%
2023/09/21	0	454.50	0	0.00	454.50	0	2,363	0.00%
2023/09/20	0	0.00	0.2	457.20	460.00	-0.2	2,356	-0.01%
2023/09/18	0	469.50	0	0.00	468.50	0	2,336	0.00%
2023/09/15	0.1	463.50	1	482.00	473.50	-1	2,311	-0.04%
2023/09/12	0	444.00	0	0.00	441.00	0	2,149	0.00%
2023/09/07	0	0.00	1	438.00	438.50	-1	2,134	-0.05%
2023/09/06	1	430.00	1	427.50	426.00	0	2,089	0.00%
2023/09/05	1	429.00	1	424.00	427.50	0	2,079	0.00%
2023/08/31	0.1	422.00	2.2	423.40	423.50	-2.1	2,048	-0.10%
2023/08/30	3	404.00	3	404.00	408.00	0	1,904	0.00%
2023/08/25	1	386.50	0	0.00	385.50	1	1,910	0.05%
2023/08/24	1	387.50	0	0.00	391.00	1	1,932	0.05%
2023/08/16	0.1	365.50	0	0.00	363.00	0.1	1,926	0.01%
2023/08/11	0	0.00	1	367.00	363.00	-1	1,972	-0.05%
2023/08/10	2.1	369.57	2	371.75	371.00	0.1	1,967	0.00%
2023/08/08	0.1	384.00	0	0.00	383.00	0.1	1,970	0.01%
2023/08/02	0	0.00	0.1	405.50	396.50	-0.1	1,908	0.00%
2023/07/28	1.1	418.10	0	0.00	421.50	1.1	1,918	0.05%
2023/07/20	1	408.00	0	0.00	410.50	1	1,772	0.06%
2023/07/18	0	0.00	15	400.00	410.00	-15	1,721	-0.87%
2023/07/17	0	0.00	38	397.47	398.50	-38	1,702	-2.23%
2023/07/14	0	406.50	2	406.00	407.00	-2	1,697	-0.12%
2023/07/07	3	386.17	9	390.22	389.00	-6	1,766	-0.34%
2023/07/06	0	0.00	10	408.30	409.00	-10	1,752	-0.57%
2023/07/04	10	417.40	0	0.00	408.50	10	1,840	0.54%
2023/07/03	1	415.00	0	0.00	417.50	1	1,872	0.05%
2023/06/29	1	436.00	1	432.50	423.50	0	2,026	0.00%
2023/06/19	0	0.00	0	425.00	422.00	0	2,044	0.00%
2023/06/15	0	431.50	0	0.00	427.50	0	2,030	0.00%
2023/06/13	2	434.75	2.1	430.33	428.00	-0.1	2,051	0.00%
2023/06/12	1	419.00	2	424.25	430.00	-1	1,991	-0.05%
2023/06/09	4	423.75	3	422.33	421.00	1	1,987	0.05%
2023/06/08	2	428.75	2	428.25	424.00	0	1,996	0.00%
2023/06/07	0.1	423.00	0	0.00	423.00	0.1	1,989	0.00%
2023/06/06	0	0.00	0.1	405.50	406.50	-0.1	1,949	0.00%
2023/06/01	0	420.00	0	0.00	419.00	0	1,941	0.00%
2023/05/31	2	432.00	2	427.50	427.50	0	1,927	0.00%
2023/05/30	0	416.00	0	0.00	416.00	0	1,878	0.00%
2023/05/29	6	414.73	6	416.17	415.50	0	1,865	0.00%
2023/05/26	0	0.00	1	398.50	398.00	-1	1,829	-0.05%
2023/05/23	0	0.00	0	394.00	392.00	0	1,840	0.00%
2023/05/18	1	394.99	0	0.00	389.00	1	1,838	0.06%
2023/05/15	0	0.00	1	362.00	362.00	-1	1,780	-0.06%
2023/05/11	2	380.50	2.2	378.86	377.00	-0.2	1,796	-0.01%
2023/05/10	1	388.50	1	381.00	381.00	0	1,814	0.00%
2023/05/09	0	0.00	0.1	390.00	390.50	-0.1	1,824	0.00%
2023/05/08	0	391.50	0	0.00	395.00	0	1,824	0.00%
2023/05/05	0	0.00	1	381.00	382.50	-1	1,792	-0.06%
2023/05/02	0	396.00	0	0.00	393.00	0	1,817	0.00%
2023/04/28	0	394.00	0	0.00	389.00	0	1,824	0.00%
2023/04/27	1	389.50	1	391.00	389.50	0	1,810	0.00%
2023/04/25	0	387.50	0	0.00	375.00	0	1,788	0.00%
2023/04/21	0	399.00	0	0.00	386.50	0	1,810	0.00%
2023/04/18	0.1	403.18	0	0.00	400.00	0.1	1,887	0.01%
2023/04/17	0	0.00	0.2	408.50	410.00	-0.2	1,897	-0.01%
2023/04/13	1	411.51	1	418.00	409.50	0	1,894	0.00%
2023/04/12	3	422.32	3	420.00	424.00	0	1,860	0.00%
2023/04/11	0	410.25	0	0.00	409.00	0	1,791	0.00%
2023/04/10	0	407.00	0	0.00	400.50	0	1,753	0.00%
2023/04/07	0	406.00	0	0.00	408.00	0	1,723	0.00%
2023/04/06	0	385.50	0	0.00	398.00	0	1,659	0.00%
2023/03/31	0	387.00	0	0.00	392.00	0	1,613	0.00%
2023/03/30	0	372.50	0	0.00	381.50	0	1,510	0.00%
2023/03/28	0	366.00	0	0.00	368.50	0	1,441	0.00%
2023/03/27	0	373.50	1	383.50	370.00	-1	1,446	-0.07%
2023/03/23	0	365.50	0	0.00	365.00	0	1,383	0.00%
2023/03/22	0	360.00	0	0.00	360.50	0	1,383	0.00%
2023/03/20	1	358.00	0	0.00	356.50	1	1,422	0.07%
2023/03/17	0.1	359.00	0	0.00	358.00	0.1	1,435	0.00%
2023/03/16	0.1	346.20	0	0.00	356.50	0.1	1,429	0.00%
2023/03/06	1	368.00	0	0.00	368.00	1	1,415	0.07%
2023/03/03	0	0.00	0.1	362.50	362.50	-0.1	1,411	0.00%
2023/03/02	0.1	363.00	0	0.00	365.50	0.1	1,422	0.00%
2023/02/21	0	0.00	0.1	370.50	370.00	-0.1	1,502	0.00%
2023/02/20	0	0.00	0.1	368.50	367.00	-0.1	1,551	0.00%
2023/02/16	0	365.50	0	0.00	364.50	0	1,581	0.00%
2023/02/15	0	0.00	1	362.50	361.50	-1	1,628	-0.06%
2023/02/14	0	359.50	3	363.50	365.00	-3	1,636	-0.18%
2023/02/10	3	352.51	2	352.00	352.00	1	1,684	0.06%
2023/02/09	3	365.00	0	0.00	360.50	3	1,688	0.18%
2023/02/08	0	0.00	3	372.00	370.50	-3	1,697	-0.18%
2023/02/07	0	357.50	0	0.00	359.00	0	1,692	0.00%
2023/02/06	3	365.00	0	0.00	364.00	3	1,686	0.18%
2023/02/03	0.1	368.00	0	0.00	368.00	0.1	1,678	0.00%
2023/02/02	0	0.00	0.1	369.50	369.00	-0.1	1,682	-0.01%
2023/02/01	0	368.00	0	0.00	368.00	0	1,691	0.00%
2023/01/31	0	371.00	3	372.00	371.00	-3	1,698	-0.18%
2023/01/30	0	362.50	0	0.00	365.00	0	1,680	0.00%
2023/01/17	0	356.50	0	0.00	356.50	0	1,687	0.00%
2023/01/16	0.1	356.00	0	0.00	354.50	0.1	1,694	0.00%
2023/01/13	4	350.50	1.2	349.34	348.50	2.8	1,699	0.17%
2023/01/12	0	362.50	0	0.00	355.00	0	1,700	0.00%
2023/01/11	0	357.00	3	361.00	362.50	-3	1,712	-0.17%
2023/01/10	0	351.50	0	0.00	354.00	0	1,700	0.00%
2023/01/09	0	344.75	0	0.00	349.00	0	1,706	0.00%
2023/01/06	0.1	348.00	0.1	340.00	351.00	0	1,732	0.00%
2023/01/05	0	335.00	0	0.00	335.50	0	1,724	0.00%
2023/01/03	0	320.00	0	316.00	325.00	0	1,823	0.00%
2022/12/27	0	314.00	0	0.00	315.50	0	1,863	0.00%
2022/12/09	0	314.50	0	0.00	313.00	0	1,874	0.00%
2022/12/06	0	0.00	5.1	316.58	307.00	-5.1	1,833	-0.28%
2022/12/01	0	337.50	0	0.00	337.00	0	1,767	0.00%
2022/11/30	0	0.00	0	329.00	326.50	0	1,752	0.00%
2022/11/24	0.1	332.00	0	0.00	337.00	0.1	1,777	0.01%
2022/11/22	0	332.00	0	0.00	333.50	0	1,770	0.00%
2022/11/21	0	0.00	0.2	332.50	329.50	-0.2	1,773	-0.01%
2022/11/18	5	354.98	0	343.00	339.00	5	1,749	0.29%
2022/11/17	0.1	337.79	0	0.00	336.50	0.1	1,672	0.01%
2022/11/16	0.1	331.21	2	337.00	338.50	-1.9	1,640	-0.12%
2022/11/11	0.1	326.00	0.1	320.00	325.50	0	1,558	0.00%
2022/11/10	0	0.00	0.1	309.50	312.50	-0.1	1,525	-0.01%
2022/11/09	0	313.00	2	313.50	316.50	-2	1,532	-0.13%
2022/11/08	0	305.00	0	0.00	305.00	0	1,512	0.00%
2022/11/02	0	303.50	0	0.00	301.50	0	1,438	0.00%
2022/11/01	0	299.00	0	0.00	297.00	0	1,431	0.00%
2022/10/31	0	0.00	1	296.50	295.50	-1	1,435	-0.07%
2022/10/28	1	294.96	0	0.00	292.00	1	1,438	0.07%
2022/10/27	0.1	297.50	0	0.00	299.00	0.1	1,437	0.01%
2022/10/18	1	311.00	1	306.00	307.50	0	1,461	0.00%
2022/10/14	0	0.00	0.2	303.94	306.50	-0.2	1,448	-0.02%
2022/10/13	0	300.00	0	0.00	298.00	0	1,443	0.00%
2022/10/12	0.1	297.69	0	0.00	311.00	0.1	1,406	0.01%
2022/10/11	0	288.00	0	0.00	289.50	0	1,354	0.00%
2022/10/05	0	292.00	0	0.00	288.00	0	1,371	0.00%
2022/09/23	0	0.00	1	268.00	268.00	-1	1,433	-0.07%
2022/08/12	0	0.00	1	308.00	309.00	-1	1,864	-0.05%
2022/08/02	1	280.50	0	0.00	284.00	1	1,961	0.05%
2022/07/18	0	0.00	2	301.00	301.00	-2	2,029	-0.10%
2022/07/12	1	263.50	1	260.00	267.00	0	1,977	0.00%
2022/07/07	0	0.00	3	257.00	263.00	-3	1,991	-0.15%
2022/07/01	2	265.91	0	0.00	256.00	2	2,070	0.10%
2022/06/30	0	0.00	1	269.00	271.00	-1	2,044	-0.05%
2022/06/29	0.1	280.50	0	0.00	281.50	0.1	2,027	0.00%
2022/06/28	1	279.04	0	0.00	279.50	1	2,074	0.05%
2022/06/23	6	297.00	50	298.50	297.00	-44	2,097	-2.10%
2022/06/17	0.1	328.07	5	333.50	328.00	-4.9	2,031	-0.24%
2022/06/15	1	365.00	0.1	355.00	351.50	0.9	1,967	0.05%
2022/06/01	0.1	402.97	1	404.00	400.00	-0.9	2,199	-0.04%
2022/05/27	2	376.50	1	376.50	377.00	1	2,247	0.04%
2022/05/18	2	391.00	2	395.50	391.00	0	2,612	0.00%
2022/05/13	0	0.00	2	381.00	378.50	-2	2,857	-0.07%
2022/05/11	2	378.50	0	0.00	375.50	2	3,044	0.07%
2022/05/10	0.1	377.00	0	0.00	383.00	0.1	3,197	0.00%
2022/05/09	0	381.00	0	0.00	378.50	0	3,233	0.00%
2022/04/26	3.1	392.77	3	391.33	393.00	0.1	3,209	0.00%
2022/04/25	0	389.50	0	0.00	385.50	0	3,214	0.00%
2022/04/22	0.2	402.00	0	0.00	402.50	0.2	3,190	0.01%
2022/04/19	0.1	419.50	0	0.00	415.00	0.1	3,214	0.00%
2022/04/15	3	418.00	3	424.00	418.00	0	3,300	0.00%
2022/04/13	1	430.50	1	432.00	430.50	0	3,375	0.00%
2022/04/12	0.1	424.50	0	0.00	426.50	0.1	3,440	0.00%
2022/04/11	0.1	427.50	0	0.00	420.50	0.1	3,511	0.00%
2022/04/08	0.1	459.00	5	457.80	444.50	-4.9	3,541	-0.14%
2022/04/01	0.1	470.00	0	0.00	478.00	0.1	3,653	0.00%
2022/03/31	6	485.08	0	0.00	475.50	6	3,726	0.16%
2022/03/30	0	0.00	1	492.00	495.00	-1	3,698	-0.03%
2022/03/22	1.1	477.91	0	0.00	474.50	1.1	3,957	0.03%
2022/03/21	0	0.00	10	492.00	480.50	-10	4,065	-0.25%
2022/03/18	8	485.50	3	486.00	485.50	5	4,110	0.12%
2022/03/17	6	485.83	0	0.00	486.00	6	4,236	0.14%
2022/03/14	3	487.00	3	490.17	487.00	0	4,369	0.00%
2022/03/09	3	478.00	3	481.67	478.00	0	4,662	0.00%
2022/03/08	1	490.00	0	0.00	472.00	1	4,874	0.02%
2022/03/07	3	491.33	2	486.75	487.50	1	4,858	0.02%
2022/03/03	1	531.00	2	528.00	528.00	-1	5,067	-0.02%
2022/03/02	0	0.00	1	511.00	520.00	-1	5,067	-0.02%
2022/02/25	0	0.00	5	511.00	510.00	-5	5,095	-0.10%
2022/02/24	7.1	509.25	0	0.00	494.50	7.1	5,073	0.14%
2022/02/22	0.1	512.91	0	0.00	513.00	0.1	5,045	0.00%
2022/02/21	0	527.00	0	0.00	526.00	0	5,000	0.00%
2022/02/17	1	519.00	2	519.50	519.00	-1	4,865	-0.02%
2022/02/16	1	518.00	0	0.00	516.00	1	4,770	0.02%
2022/02/15	3	496.00	6	498.50	496.00	-3	4,657	-0.06%
2022/02/14	0	0.00	1	485.00	489.00	-1	4,622	-0.02%
2022/02/11	53	499.43	3	499.50	490.00	50	4,611	1.08%
2022/02/10	3	496.00	4	488.75	496.00	-1	4,517	-0.02%
2022/02/09	0	0.00	1	474.00	478.00	-1	4,408	-0.02%
2022/01/26	3	448.50	3	450.83	448.50	0	4,381	0.00%
2022/01/25	1	456.00	0	0.00	451.00	1	4,382	0.02%
2022/01/21	0	453.50	0	0.00	452.00	0	4,357	0.00%
2022/01/20	2	461.50	2	456.25	461.50	0	4,343	0.00%
2022/01/18	2	461.50	2	465.50	461.50	0	4,309	0.00%
2022/01/17	2	463.00	3	455.67	463.00	-1	4,286	-0.02%
2022/01/13	0	0.00	2	459.00	452.00	-2	4,265	-0.05%
2022/01/12	2	452.50	2	452.25	452.50	0	4,259	0.00%
2022/01/11	3	451.83	0	0.00	447.00	3	4,253	0.07%
2022/01/10	2	446.00	2	456.50	459.00	0	4,231	0.00%
2022/01/07	2	455.50	2	472.00	455.50	0	4,194	0.00%
2022/01/06	1	468.00	0	0.00	467.00	1	4,144	0.02%
2022/01/05	2	476.00	2	489.00	476.00	0	4,112	0.00%
2022/01/04	1	486.50	0	0.00	488.50	1	4,057	0.02%
2022/01/03	1	502.00	2	497.00	493.00	-1	3,973	-0.03%
2021/12/30	4	517.50	1	520.00	512.00	3	3,884	0.08%
2021/12/29	2	514.00	10	503.20	514.00	-8	3,814	-0.21%
2021/12/28	2	499.00	2	500.50	499.00	0	3,775	0.00%
2021/12/27	1	499.50	4	502.88	499.50	-3	3,759	-0.08%
2021/12/24	2	487.50	2	494.75	487.50	0	3,695	0.00%
2021/12/23	63	492.02	68	491.70	489.50	-5	3,688	-0.14%
2021/12/22	100	481.73	4.1	496.47	487.00	96	3,655	2.62%
2021/12/21	2	466.00	2	463.75	464.50	0	3,484	0.00%
2021/12/20	0	0.00	0	469.00	466.00	0	3,441	0.00%
2021/12/17	0.1	465.00	0	0.00	464.00	0.1	3,413	0.00%
2021/12/15	1	460.00	1	468.00	471.00	0	3,371	0.00%
2021/12/14	0	0.00	0	479.25	477.50	0	3,275	0.00%
2021/12/13	12	492.17	2	478.10	488.50	10	3,247	0.31%
2021/12/10	3	475.34	2	482.25	475.50	1	3,139	0.03%
2021/12/09	2	480.00	2	478.05	480.00	0	3,090	0.00%
2021/12/08	2	480.00	1	488.51	475.00	1	3,000	0.03%
2021/12/07	0	0.00	0	475.67	476.50	0	2,887	0.00%
2021/12/06	7	474.50	7	479.36	474.50	0	2,849	0.00%
2021/12/03	0	0.00	1	482.66	478.00	-1	2,781	-0.04%
2021/12/02	2	444.25	3	429.43	458.50	-1	2,560	-0.04%
2021/11/30	0	410.50	0	0.00	412.00	0	2,301	0.00%
2021/11/29	0	0.00	0.1	419.00	417.50	-0.1	2,033	0.00%
2021/11/26	2	425.00	2	427.76	425.00	0	2,008	0.00%
2021/11/25	2	426.50	2	417.25	426.50	0	1,970	0.00%
2021/11/23	2	425.50	2	428.00	425.50	0	1,945	0.00%
2021/11/22	2	427.50	2	419.02	427.50	0	1,933	0.00%
2021/11/19	2.1	414.41	2	414.75	414.50	0.1	1,870	0.00%
2021/11/18	0	0.00	0	415.00	409.00	0	1,848	0.00%
2021/11/17	2	399.50	2	395.75	399.50	0	1,812	0.00%
2021/11/16	0	394.50	0	0.00	393.00	0	1,812	0.00%
2021/11/11	1	392.50	0	0.00	396.00	1	1,831	0.05%
2021/11/10	0	0.00	1	395.00	395.50	-1	1,871	-0.05%
2021/11/05	1	378.49	0	0.00	377.50	1	1,787	0.06%
2021/11/04	0	389.00	0	0.00	386.00	0	1,791	0.00%
2021/11/02	2	382.00	2	388.75	382.00	0	1,927	0.00%
2021/10/29	0	387.00	0	0.00	390.50	0	2,050	0.00%
2021/10/28	0	0.00	4	389.63	388.00	-4	2,092	-0.19%
2021/10/25	0	376.00	0	0.00	381.50	0	2,158	0.00%
2021/10/22	3	377.83	0	0.00	382.00	3	2,180	0.14%
2021/10/21	1	381.00	2	385.25	379.50	-1	2,220	-0.05%
2021/10/19	2	364.50	2	354.25	364.50	0	2,181	0.00%
2021/10/18	2	354.50	2	361.50	354.50	0	2,183	0.00%
2021/10/15	0	356.50	0	0.00	359.50	0	2,177	0.00%
2021/10/12	0	366.00	0	0.00	366.00	0	2,126	0.00%
2021/10/04	2	381.75	2	384.50	378.00	0	2,179	0.00%
2021/09/30	2	377.00	2	372.50	377.00	0	2,170	0.00%
2021/09/29	2	371.51	1	370.50	370.50	1	2,176	0.05%
2021/09/28	0	387.50	0	0.00	385.50	0	2,207	0.00%
2021/09/17	1	404.50	1	400.00	401.00	0	2,247	0.00%
2021/09/16	1	404.50	1	399.00	404.50	0	2,247	0.00%
2021/09/15	0.1	404.39	0	0.00	400.00	0.1	2,228	0.01%
2021/09/14	1	416.50	0	0.00	412.50	1	2,218	0.05%
2021/09/13	0	418.00	0	0.00	416.00	0	2,264	0.00%
2021/09/08	1	412.51	0	0.00	411.50	1	2,335	0.04%
2021/09/07	0	422.00	0	0.00	421.00	0	2,346	0.00%
2021/09/06	0	418.00	0	0.00	415.00	0	2,363	0.00%
2021/09/02	3	424.03	3	430.00	424.00	0	2,386	0.00%
2021/09/01	0.1	435.00	0	0.00	436.50	0.1	2,392	0.00%
2021/08/27	0	413.40	0	0.00	417.50	0	2,421	0.00%
2021/08/26	0	426.17	0	0.00	419.00	0	2,427	0.00%
2021/08/24	12	422.13	3	426.50	422.50	9	2,510	0.36%
2021/08/23	1	426.00	1	424.50	423.00	0	2,552	0.00%
2021/08/20	2	415.50	2	423.00	415.50	0	2,608	0.00%
2021/08/19	0	423.00	1	424.00	418.50	-1	2,637	-0.04%
2021/08/18	1	420.00	0	0.00	443.00	1	2,639	0.04%
2021/08/17	1.1	423.68	1	416.50	417.00	0.1	2,662	0.00%
2021/08/16	0	415.57	1	412.00	419.50	-1	2,666	-0.04%
2021/08/13	0	438.87	0	0.00	434.00	0	2,654	0.00%
2021/08/12	1	455.50	1	461.00	455.50	0	2,663	0.00%
2021/08/11	0	460.50	0	0.00	460.00	0	2,705	0.00%
2021/08/06	1	529.00	0	0.00	525.00	1	2,712	0.04%
2021/08/05	0	0.00	0	525.50	535.00	0	2,729	0.00%
2021/08/03	1	500.00	1	501.96	500.00	0	2,809	0.00%
2021/08/02	1	487.00	0	0.00	497.00	1	2,804	0.04%
2021/07/30	1	483.50	1	478.00	476.00	0	2,773	0.00%
2021/07/29	1	477.00	1	475.50	477.00	0	2,822	0.00%
2021/07/28	0	0.00	1	465.50	472.00	-1	2,885	-0.03%
2021/07/27	2	484.25	1	491.00	482.00	1	2,954	0.03%
2021/07/21	0	477.00	0	0.00	471.00	0	3,234	0.00%
2021/07/20	0	477.50	0	0.00	475.50	0	3,385	0.00%
2021/07/14	1	476.00	1	479.50	476.00	0	3,811	0.00%
2021/07/13	1	476.50	1	478.00	476.50	0	3,829	0.00%
2021/07/12	1	482.50	0	0.00	475.00	1	3,846	0.03%
2021/07/09	3	488.99	0.1	485.00	482.00	2.9	3,848	0.08%
2021/07/08	0	0.00	0	499.00	497.00	0	3,872	0.00%
2021/07/07	1	501.00	1.5	500.79	501.00	-0.5	3,880	-0.01%
2021/07/06	0	0.00	1	495.50	497.00	-1	3,884	-0.03%
2021/07/05	1	494.00	0	499.00	505.00	1	3,906	0.03%
2021/07/02	0	0.00	5	482.00	482.50	-5	3,863	-0.13%
2021/07/01	0	0.00	1	477.00	473.50	-1	3,864	-0.03%
2021/06/29	7	473.14	32	476.11	471.00	-25	3,865	-0.65%
2021/06/28	31	477.61	1	469.00	478.00	30	3,874	0.77%
2021/06/25	1	480.43	2	472.50	470.00	-1	3,892	-0.03%
2021/06/24	0.2	474.50	0	0.00	474.50	0.2	3,967	0.00%
2021/06/23	2	472.25	3	472.33	474.50	-1	4,006	-0.02%
2021/06/22	2	465.28	1	478.00	464.50	1	4,043	0.03%
2021/06/21	0.1	480.24	0	0.00	475.00	0.1	4,006	0.00%
2021/06/18	0	0.00	2	491.00	493.50	-2	3,987	-0.05%
2021/06/17	0	0.00	1	485.50	493.50	-1	3,982	-0.03%
2021/06/16	2	491.50	2	498.25	490.50	0	3,982	0.00%
2021/06/15	1	497.00	2	498.50	499.00	-1	3,996	-0.03%
2021/06/11	1	486.50	1	492.50	486.50	0	4,009	0.00%
2021/06/10	1	488.00	1	482.50	488.00	0	4,017	0.00%
2021/06/09	1	476.52	1	479.00	476.50	0	4,030	0.00%
2021/06/08	7	476.29	7	475.43	476.00	0	4,160	0.00%
2021/06/07	0	0.00	0.1	467.50	468.00	-0.1	4,185	0.00%
2021/06/04	0.1	472.00	0	0.00	472.00	0.1	4,174	0.00%
2021/06/03	7	469.43	4	468.25	468.50	3	4,212	0.07%
2021/06/02	3	469.50	3	477.50	469.50	0	4,197	0.00%
2021/06/01	8	487.63	9	488.72	486.00	-1	4,174	-0.02%
2021/05/28	7	466.64	7	467.00	466.50	0	4,192	0.00%
2021/05/26	8	471.50	9.1	471.55	468.50	-1.1	4,281	-0.03%
2021/05/25	4	476.75	3	467.92	475.00	1	4,490	0.02%
2021/05/24	3	450.67	3	446.33	453.00	0	4,479	0.00%
2021/05/21	3.1	443.84	3	441.00	444.00	0.1	4,501	0.00%
2021/05/20	5	439.50	5	444.00	436.00	0	4,504	0.00%
2021/05/19	4	460.25	4	448.50	459.50	0	4,534	0.00%
2021/05/18	1	445.00	1	449.50	455.50	0	4,527	0.00%
2021/05/17	3	414.53	3	419.00	414.50	0	4,543	0.00%
2021/05/14	6.1	452.28	5	455.60	450.00	1.1	4,472	0.03%
2021/05/13	3	441.50	3	440.17	447.00	0	4,437	0.00%
2021/05/12	6	452.00	5	451.50	450.50	1	4,400	0.02%
2021/05/11	0	0.00	1	505.00	492.50	-1	4,269	-0.02%
2021/05/07	3	544.00	1	542.00	547.00	2	4,195	0.05%
2021/05/06	4.1	533.78	4	529.25	530.00	0.1	4,187	0.00%
2021/05/05	4	541.73	5	550.80	533.00	-1	4,160	-0.02%
2021/05/04	5	555.20	9	556.89	568.00	-4	4,147	-0.10%
2021/05/03	6	593.50	5	595.20	586.00	1	4,111	0.02%
2021/04/29	7	596.57	3	589.33	604.00	4	4,176	0.10%
2021/04/28	4.1	586.47	4	589.00	584.00	0.1	4,209	0.00%
2021/04/27	1	610.00	2	581.50	595.00	-1	4,170	-0.02%
2021/04/26	1.1	586.60	2	577.00	576.00	-0.9	4,084	-0.02%
2021/04/23	1	540.00	0	0.00	561.00	1	3,970	0.03%
2021/04/22	2	542.00	0	0.00	510.00	2	3,871	0.05%
2021/04/21	3	518.00	4	505.75	533.00	-1	3,834	-0.03%
2021/04/20	3	495.83	3	494.00	497.50	0	3,758	0.00%
2021/04/19	2	491.00	3	495.17	491.50	-1	3,960	-0.03%
2021/04/16	2	494.25	2	492.75	494.50	0	4,125	0.00%
2021/04/15	2	488.00	1	474.00	489.00	1	4,123	0.02%
2021/04/14	1	466.00	1	472.50	473.50	0	4,097	0.00%
2021/04/12	1	490.00	4	488.00	486.00	-3	4,072	-0.07%
2021/04/07	1	496.00	1	495.50	497.00	0	4,000	0.00%
2021/03/30	1	495.50	0	0.00	493.50	1	3,969	0.03%
2021/03/29	3	495.67	4	499.50	495.50	-1	3,934	-0.03%
2021/03/25	1	470.50	2	478.25	475.50	-1	3,819	-0.03%
2021/03/18	3	469.50	3	473.67	469.50	0	3,855	0.00%
2021/03/17	4	473.13	3	470.50	472.00	1	3,842	0.03%
2021/03/16	3	468.50	3	466.00	468.50	0	3,845	0.00%
2021/03/15	3	468.33	0	0.00	469.50	3	3,857	0.08%
2021/03/12	10	478.61	24	483.83	475.50	-14	3,839	-0.36%
2021/03/11	21	465.14	2	458.75	468.00	19	3,736	0.51%
2021/03/10	5	444.30	5	443.90	443.00	0	3,743	0.00%
2021/03/08	4	453.63	3	454.00	454.00	1	3,861	0.03%
2021/03/02	3	441.50	4	465.63	441.50	-1	3,736	-0.03%
2021/02/25	2	463.00	13	470.92	464.50	-11	3,565	-0.31%
2021/02/24	3	433.00	3	440.00	433.00	0	3,333	0.00%
2021/02/22	3	437.50	3	433.50	437.50	0	3,252	0.00%
2021/02/19	1	426.00	1.1	426.22	424.00	-0.1	3,225	0.00%
2021/02/17	0	0.00	1	401.00	408.50	-1	3,148	-0.03%
2021/02/03	0	0.00	1	391.50	393.00	-1	3,140	-0.03%
2021/02/02	0	388.00	0	0.00	385.50	0	3,126	0.00%
2021/01/29	2	379.00	2	387.00	379.00	0	3,180	0.00%
2021/01/27	2.1	398.44	2	393.00	398.50	0.1	3,150	0.00%
2021/01/26	3	393.50	2	401.00	393.50	1	3,142	0.03%
2021/01/25	3	403.00	4	403.63	403.00	-1	3,125	-0.03%
2021/01/22	4	410.25	3	413.33	414.00	1	3,090	0.03%
2021/01/21	4	391.00	6	391.50	399.50	-2	2,978	-0.07%
2021/01/20	3	377.83	5	380.70	378.50	-2	2,867	-0.07%
2021/01/19	4	386.75	3	383.00	386.00	1	2,843	0.04%
2021/01/15	4	389.00	3	397.67	387.00	1	2,811	0.04%
2021/01/14	0	0.00	2	394.25	398.00	-2	2,751	-0.07%
2021/01/13	12	388.88	13	384.69	389.00	-1	2,707	-0.04%
2021/01/12	8	382.50	8	379.19	381.50	0	2,682	0.00%
2021/01/11	1	376.50	8	369.00	377.00	-7	2,520	-0.28%
2021/01/08	6	339.17	0	0.00	343.00	6	2,418	0.25%
2021/01/06	0	0.00	1	339.50	328.00	-1	2,384	-0.04%
2021/01/05	2	338.25	0	0.00	337.00	2	2,344	0.09%
2020/12/29	1	335.50	0	0.00	330.00	1	2,365	0.04%
2020/12/14	3	340.00	3	340.50	340.00	0	2,221	0.00%
2020/12/11	4	342.38	3	341.00	342.50	1	2,217	0.05%
2020/12/10	3	340.00	3	341.50	340.00	0	2,198	0.00%
2020/12/09	1	347.50	0	0.00	346.00	1	2,168	0.05%
2020/12/07	3	352.50	4	354.38	352.50	-1	2,109	-0.05%
2020/12/04	0	0.00	0.2	360.00	357.50	-0.2	2,062	-0.01%
2020/12/03	1	355.00	1	357.00	351.50	0	2,003	0.00%
2020/12/02	2	352.75	0	0.00	350.50	2	1,936	0.10%
2020/11/25	0	0.00	1	320.00	318.50	-1	1,779	-0.06%
2020/11/16	3	326.00	3	324.00	326.00	0	1,769	0.00%
2020/11/13	0	0.00	1	321.00	321.00	-1	1,766	-0.06%
2020/11/12	1	318.50	0	0.00	319.50	1	1,705	0.06%
2020/11/10	3	318.00	3	315.33	318.00	0	1,716	0.00%
2020/11/06	4	307.50	5	306.80	308.00	-1	1,650	-0.06%
2020/11/04	12	303.00	12	302.33	303.00	0	1,666	0.00%
2020/11/03	5	302.60	5	301.40	302.00	0	1,660	0.00%
2020/11/02	7	299.00	11	300.09	299.00	-4	1,662	-0.24%
2020/10/30	3	296.33	3	297.33	296.50	0	1,676	0.00%
2020/10/28	3	294.00	3	294.50	294.00	0	1,670	0.00%
2020/10/26	11	298.27	9	300.89	297.00	2	1,685	0.12%
2020/10/23	8	298.38	8	298.38	298.50	0	1,675	0.00%
2020/10/22	16	295.97	15	295.67	296.00	1	1,732	0.06%
2020/10/21	8	293.50	8	296.50	293.50	0	1,775	0.00%
2020/10/20	3.2	295.00	4	295.88	295.00	-0.8	1,805	-0.04%
2020/10/19	7	293.64	6	292.08	294.00	1	1,791	0.06%
2020/10/16	4	279.25	7	282.93	287.50	-3	1,786	-0.17%
2020/10/15	13	274.04	14	272.68	274.00	-1	1,728	-0.06%
2020/10/14	1	269.00	0	0.00	269.00	1	1,722	0.06%
2020/10/12	1	270.50	0	0.00	270.50	1	1,752	0.06%
2020/10/08	1	273.50	5	274.10	275.50	-4	1,779	-0.22%
2020/10/05	1	262.00	0	0.00	262.00	1	1,873	0.05%
2020/09/29	2	269.50	0	0.00	265.00	2	1,951	0.10%
2020/09/17	1	283.50	2	282.00	279.50	-1	2,268	-0.04%
2020/09/14	0	0.00	1	283.00	282.00	-1	2,337	-0.04%
2020/09/07	1	279.00	2	279.25	277.50	-1	2,454	-0.04%
2020/09/03	1	282.50	0	0.00	279.00	1	2,518	0.04%
2020/08/20	2	267.25	0	0.00	266.50	2	2,837	0.07%
2020/08/17	1	288.00	0	0.00	288.00	1	2,844	0.04%
2020/08/07	1	296.50	1	293.00	293.00	0	3,201	0.00%
2020/07/31	1	294.50	0	0.00	294.50	1	3,225	0.03%
2020/07/30	0	0.00	1	299.00	297.50	-1	3,218	-0.03%
2020/07/28	3	296.17	0	0.00	290.50	3	3,232	0.09%
2020/07/27	1	315.00	0	0.00	313.00	1	3,203	0.03%
2020/07/24	0	0.00	1	320.00	317.00	-1	3,175	-0.03%
2020/07/23	1	320.00	0	0.00	322.50	1	3,143	0.03%
2020/07/22	1	323.50	2	320.00	322.50	-1	3,144	-0.03%
2020/07/21	2	315.00	0	0.00	316.00	2	3,100	0.06%
2020/07/16	0	0.00	1	310.50	312.00	-1	3,158	-0.03%
2020/07/15	1	310.00	0	0.00	310.00	1	3,161	0.03%
2020/07/14	0	0.00	2	310.00	309.00	-2	3,170	-0.06%
2020/07/09	0	0.00	3	316.50	318.00	-3	3,128	-0.10%
2020/07/07	2	323.00	1	314.00	314.00	1	3,184	0.03%
2020/07/02	0	0.00	1	298.50	299.00	-1	3,167	-0.03%
2020/06/30	2	293.25	1	294.00	294.00	1	3,167	0.03%
2020/06/24	1	291.50	1	291.00	292.00	0	3,198	0.00%
2020/06/23	1	292.00	0	0.00	290.50	1	3,267	0.03%
2020/06/18	0	0.00	1	290.00	292.50	-1	3,357	-0.03%
2020/06/15	0	0.00	1	282.50	282.50	-1	3,505	-0.03%
2020/06/11	2	289.50	1	286.50	284.00	1	3,618	0.03%
2020/06/09	1	298.00	0	0.00	293.50	1	3,671	0.03%
2020/06/08	0	0.00	1	297.50	298.00	-1	3,723	-0.03%
2020/06/05	0	0.00	2	292.25	292.00	-2	3,683	-0.05%
2020/06/04	0	0.00	1	285.00	286.00	-1	3,709	-0.03%
2020/06/03	1	283.00	0	0.00	282.50	1	3,705	0.03%
2020/06/01	0	0.00	1	282.00	282.50	-1	3,745	-0.03%
2020/05/22	2	279.00	1	283.00	276.00	1	3,857	0.03%
2020/05/21	0	0.00	18	274.00	278.00	-18	3,848	-0.47%
2020/05/20	3	273.00	5	272.10	273.00	-2	3,835	-0.05%
2020/05/19	0	0.00	1	271.00	275.00	-1	3,875	-0.03%
2020/05/18	3	267.00	3	269.00	267.00	0	3,898	0.00%
2020/05/15	5	275.80	4	279.13	275.00	1	3,852	0.03%
2020/05/14	6	290.67	2	292.50	278.50	4	3,826	0.10%
2020/05/12	1	285.50	2	284.50	285.50	-1	3,609	-0.03%
2020/05/11	1	285.00	0	0.00	284.00	1	3,611	0.03%
2020/05/08	0	0.00	2	288.50	289.00	-2	3,576	-0.06%
2020/05/07	1	284.00	1	285.50	283.50	0	3,555	0.00%
2020/04/30	1	285.00	1	288.00	286.50	0	3,598	0.00%
2020/04/29	2	277.25	1	278.00	279.00	1	3,592	0.03%
2020/04/27	0	0.00	2	269.75	274.00	-2	3,636	-0.05%
2020/04/21	1	271.50	0	0.00	267.50	1	3,679	0.03%
2020/04/15	1	275.00	4	275.25	274.00	-3	3,604	-0.08%
2020/04/14	1	272.50	1	274.50	275.00	0	3,656	0.00%
2020/04/10	2	285.75	2	287.00	277.50	0	3,644	0.00%
2020/04/09	5	285.30	1	288.50	283.00	4	3,625	0.11%
2020/04/08	4	273.50	6	280.00	284.50	-2	3,638	-0.05%
2020/04/07	3	270.17	0	0.00	272.50	3	3,571	0.08%
2020/03/31	1	250.50	0	0.00	248.00	1	3,553	0.03%
2020/03/30	1	245.50	0	0.00	248.50	1	3,569	0.03%
2020/03/27	2	273.00	0	0.00	253.00	2	3,612	0.06%
2020/03/26	0	0.00	1	249.00	263.00	-1	3,605	-0.03%
2020/03/24	0	0.00	1	223.00	229.00	-1	3,517	-0.03%
2020/03/23	1	211.50	0	0.00	208.50	1	3,509	0.03%
2020/03/20	0	0.00	1	210.00	216.00	-1	3,515	-0.03%
2020/03/19	1	196.50	2	196.50	196.50	-1	3,456	-0.03%
2020/03/18	1	233.00	0	0.00	218.00	1	3,406	0.03%
2020/03/16	0	0.00	1	264.00	251.00	-1	3,358	-0.03%
2020/03/13	6	261.83	3	258.00	268.00	3	3,351	0.09%
2020/03/12	1	282.00	0	0.00	281.00	1	3,296	0.03%
2020/03/10	0	0.00	4	316.00	321.00	-4	3,233	-0.12%
2020/03/05	2	344.75	2	346.25	340.50	0	3,099	0.00%
2020/03/04	2	333.25	1	335.00	336.50	1	3,029	0.03%
2020/03/03	3	334.33	2	341.00	338.00	1	2,988	0.03%
2020/03/02	2	325.50	2	330.50	325.50	0	2,944	0.00%
2020/02/27	0	0.00	1	341.00	333.50	-1	2,928	-0.03%
2020/02/26	0	0.00	20	341.20	339.50	-20	2,885	-0.69%
2020/02/25	11	343.95	29	340.86	345.50	-18	2,867	-0.63%
2020/02/24	41	342.54	4	339.50	343.50	37	2,840	1.30%
2020/02/21	0	0.00	1	335.50	335.00	-1	2,806	-0.04%
2020/02/20	2	339.00	3	340.50	339.50	-1	2,807	-0.04%
2020/02/19	2	339.00	2	338.75	338.00	0	2,765	0.00%
2020/02/18	2	332.00	1	330.00	330.00	1	2,715	0.04%
2020/02/17	3	326.33	1	329.00	330.00	2	2,717	0.07%
2020/02/14	0	0.00	1	319.00	325.00	-1	2,693	-0.04%
2020/02/13	1	325.00	0	0.00	320.00	1	2,732	0.04%
2020/02/12	1	324.50	1	324.50	324.00	0	2,774	0.00%
2020/02/10	1	323.00	0	0.00	320.50	1	2,794	0.04%
2020/02/07	0	0.00	1	326.00	324.50	-1	2,805	-0.04%
2020/02/06	0	0.00	1	336.00	330.50	-1	2,811	-0.04%
2020/02/05	2	331.75	6	328.42	327.00	-4	2,798	-0.14%
2020/02/04	5	324.90	21	323.93	324.00	-16	2,760	-0.58%
2020/02/03	23	321.11	0	0.00	322.00	23	2,734	0.84%
2020/01/31	5	320.90	2	313.00	319.50	3	2,693	0.11%
2020/01/30	0	0.00	2	328.00	319.50	-2	2,666	-0.08%
2020/01/20	1	357.50	1	355.00	354.00	0	2,602	0.00%
2020/01/17	2	350.00	0	0.00	350.00	2	2,548	0.08%
2020/01/16	3	337.00	0	0.00	355.00	3	2,500	0.12%
2020/01/14	7	343.57	4	345.00	343.50	3	2,449	0.12%
2020/01/13	3	338.00	0	0.00	341.00	3	2,421	0.12%
2020/01/10	3	339.50	0	0.00	338.00	3	2,414	0.12%
2020/01/08	2	341.50	2	343.25	335.00	0	2,376	0.00%
2020/01/07	3	338.00	0	0.00	332.00	3	2,277	0.13%
2020/01/06	1	336.00	1	342.00	340.50	0	2,227	0.00%
2020/01/03	3	354.50	1	348.00	341.00	2	2,200	0.09%
2020/01/02	1	353.50	1	358.00	358.00	0	2,148	0.00%
2019/12/26	1	340.00	0	0.00	346.00	1	2,016	0.05%
2019/12/24	0	0.00	1	332.50	331.00	-1	1,913	-0.05%
2019/12/18	0	0.00	1	317.00	313.00	-1	1,703	-0.06%
2019/12/17	0	0.00	1	314.00	319.50	-1	1,684	-0.06%
2019/12/11	1	310.50	3	306.50	310.00	-2	1,503	-0.13%
2019/12/10	0	0.00	3	300.50	306.50	-3	1,453	-0.21%
2019/12/09	0	0.00	1	303.50	300.50	-1	1,425	-0.07%
2019/12/05	0	0.00	1	294.50	298.00	-1	1,378	-0.07%
2019/11/27	0	0.00	3	290.83	292.00	-3	1,383	-0.22%
2019/11/20	1	294.50	0	0.00	291.50	1	1,357	0.07%
2019/11/15	1	288.50	1	285.00	288.50	0	1,340	0.00%
2019/11/14	5	291.00	6	288.42	285.00	-1	1,330	-0.08%
2019/11/13	10	294.70	1	290.50	290.50	9	1,309	0.69%
2019/11/12	1	297.00	22	296.32	295.50	-21	1,313	-1.60%
2019/11/11	6	298.58	5	297.80	297.00	1	1,296	0.08%
2019/11/08	5	294.50	6	294.75	294.50	-1	1,241	-0.08%
2019/11/07	1	296.00	0	0.00	287.00	1	1,228	0.08%
2019/11/05	3	287.50	0	0.00	298.00	3	1,224	0.25%
2019/11/04	0	0.00	3	282.33	282.50	-3	1,211	-0.25%
2019/11/01	23	281.30	0	0.00	281.00	23	1,237	1.86%
2019/10/16	0	0.00	35	278.07	275.50	-35	1,659	-2.11%
2019/10/02	0	0.00	121	275.55	275.50	-121	1,942	-6.23%	大賣/鉅額交易
2019/09/16	0	0.00	1	297.50	295.50	-1	2,014	-0.05%
2019/09/11	1	300.00	0	0.00	297.50	1	2,013	0.05%
2019/09/05	3	305.00	3	306.33	306.00	0	1,956	0.00%
2019/08/23	0	0.00	6	288.75	292.00	-6	1,921	-0.31%
2019/08/20	6	294.75	0	0.00	295.50	6	1,918	0.31%
2019/08/14	1	293.00	0	0.00	290.00	1	1,909	0.05%
2019/08/13	3	300.50	10	301.40	300.50	-7	1,865	-0.38%
2019/08/05	3	295.00	3	296.00	295.00	0	1,795	0.00%
2019/08/02	3	300.00	3	299.00	300.00	0	1,776	0.00%
2019/08/01	2	308.00	1	303.00	313.00	1	1,726	0.06%
2019/07/31	3	307.00	3	315.00	307.00	0	1,685	0.00%
2019/07/29	3	324.00	4	322.63	324.00	-1	1,515	-0.07%
2019/07/26	1	329.00	0	0.00	328.00	1	1,505	0.07%
2019/07/25	6	340.50	16	338.59	338.00	-10	1,475	-0.68%
2019/07/23	22	335.34	32	335.34	331.00	-10	1,432	-0.70%
2019/07/18	3	315.00	4	318.13	315.00	-1	1,389	-0.07%
2019/07/17	5	319.40	7	316.50	322.00	-2	1,415	-0.14%
2019/07/16	6	324.33	3	327.00	322.00	3	1,391	0.22%
2019/07/12	4	328.88	3	328.00	327.50	1	1,344	0.07%
2019/07/11	4	331.50	1	326.00	335.00	3	1,323	0.23%
2019/07/10	1	320.00	1	318.00	320.00	0	1,274	0.00%
2019/07/09	3	315.33	0.3	313.50	315.00	2.7	1,233	0.22%
2019/07/05	0	0.00	1	301.50	302.00	-1	1,165	-0.09%
2019/07/04	1	292.50	0	0.00	290.50	1	1,134	0.09%
2019/07/01	0	0.00	1	291.50	296.00	-1	1,180	-0.08%
2019/06/27	1	283.00	0	0.00	282.00	1	1,230	0.08%
2019/06/19	0	0.00	1	279.50	281.00	-1	1,398	-0.07%
2019/06/13	1	280.00	0	0.00	280.00	1	1,410	0.07%
2019/05/10	0	284.00	1	290.00	284.00	-1	1,455	-0.07%
2019/04/25	0	0.00	5	296.00	298.00	-5	1,358	-0.37%
2019/04/24	0	0.00	1	294.00	294.00	-1	1,344	-0.07%
2019/04/23	1	292.50	0	0.00	295.00	1	1,340	0.07%
2019/04/22	1	306.00	0	0.00	303.00	1	1,311	0.08%
2019/04/19	4	306.00	0	0.00	307.00	4	1,314	0.30%
2019/04/18	0	310.00	0	0.00	311.50	0	1,313	0.00%
2019/04/16	1	310.00	0	0.00	310.00	1	1,292	0.08%
2019/04/12	0	305.00	0	0.00	306.50	0	1,251	0.00%
2019/04/08	0	312.50	0	0.00	314.00	0	1,207	0.00%
2019/04/03	2	314.99	12	316.38	315.00	-10	1,190	-0.84%
2019/04/02	0	0.00	1	317.50	317.00	-1	1,161	-0.09%
2019/03/29	2	302.00	2	301.00	302.00	0	1,072	0.00%
2019/03/28	1	303.00	1	300.00	302.00	0	1,052	0.00%
2019/03/26	5	290.60	2	289.50	295.00	3	984	0.30%
2019/03/22	0	0.00	1	282.50	278.50	-1	904	-0.11%
2019/03/19	1	264.50	0	0.00	263.00	1	873	0.11%
2019/03/15	0	270.00	0	0.00	270.00	0	872	0.00%
2019/03/07	0	268.00	0	0.00	268.00	0	900	0.00%
2019/03/06	0	0.00	1	275.50	277.00	-1	892	-0.11%
2019/02/21	23	260.00	0	0.00	260.00	23	800	2.87%
2019/02/11	0	246.00	1	251.50	248.00	-1	786	-0.13%
2019/01/28	0	246.50	1	245.50	247.00	-1	786	-0.13%
2019/01/24	0	0.00	1	246.50	247.50	-1	801	-0.12%
2019/01/15	46	243.00	0	0.00	240.50	46	859	5.35%
2018/12/06	0	236.00	0	0.00	235.00	0	1,047	0.00%
2018/12/04	1	253.50	0	0.00	252.00	1	1,050	0.10%
2018/11/14	0	0.00	3	220.50	224.00	-3	1,013	-0.30%
2018/11/13	3	212.00	0	0.00	216.50	3	996	0.30%
2018/10/17	0	0.00	3	201.00	199.00	-3	1,181	-0.25%
2018/10/11	0	0.00	1	198.50	194.50	-1	1,142	-0.09%
2018/10/09	1	222.00	0	0.00	214.50	1	1,109	0.09%
2018/10/08	0	0.00	1	222.50	222.50	-1	1,098	-0.09%
2018/10/05	10	225.00	0	0.00	225.00	10	1,103	0.91%
2018/10/02	0	0.00	7	242.00	238.00	-7	1,086	-0.64%
2018/09/19	3	243.50	0	0.00	245.00	3	1,111	0.27%
2018/09/17	1	240.50	0	0.00	241.50	1	1,127	0.09%
2018/09/14	3	238.50	0	0.00	241.50	3	1,135	0.26%
2018/09/07	1	244.00	0	0.00	242.00	1	1,141	0.09%
2018/08/20	0	0.00	6	261.25	258.50	-6	1,111	-0.54%
2018/08/16	1	263.00	0	0.00	263.00	1	1,134	0.09%
2018/08/14	1	264.00	1	263.50	264.00	0	1,117	0.00%
2018/08/13	4	261.49	0	0.00	254.50	4	1,102	0.36%
2018/08/10	1	267.50	0	0.00	267.00	1	1,094	0.09%
2018/08/09	2	262.50	2	263.00	262.50	0	1,100	0.00%
2018/08/06	1	269.00	2	271.50	269.00	-1	1,145	-0.09%
2018/08/03	0	0.00	1	269.50	269.50	-1	1,147	-0.09%
2018/08/02	1	262.00	2	268.75	260.00	-1	1,120	-0.09%
2018/07/31	0	0.00	1	254.00	254.00	-1	1,056	-0.09%
2018/07/25	1	248.00	40	249.50	247.50	-39	1,086	-3.59%
2018/07/24	41	255.22	2	254.25	255.50	39	1,065	3.66%
2018/07/20	1	243.00	0	0.00	242.00	1	1,047	0.10%
2018/07/17	0	0.00	1	239.50	240.00	-1	1,083	-0.09%
2018/07/06	0	0.00	3	224.00	225.00	-3	1,173	-0.26%
2018/07/05	0	227.00	0	0.00	226.00	0	1,177	0.00%
2018/07/03	1	228.00	4	228.50	228.00	-3	1,213	-0.25%
2018/06/26	2	263.00	0	0.00	263.00	2	1,141	0.18%
2018/06/15	1	264.50	1	264.50	272.00	0	1,236	0.00%
2018/06/12	0	0.00	1	274.00	273.00	-1	1,257	-0.08%
2018/06/11	4	277.00	0	0.00	276.50	4	1,248	0.32%
2018/06/08	0	0.00	1	282.50	278.00	-1	1,253	-0.08%
2018/06/07	2	282.00	0	0.00	282.00	2	1,277	0.16%
2018/06/06	0	0.00	1	282.50	283.00	-1	1,285	-0.08%
2018/06/05	0	0.00	2	278.00	276.00	-2	1,282	-0.16%
2018/06/04	1	280.00	0	0.00	280.00	1	1,286	0.08%
2018/05/31	0	0.00	1	278.00	275.50	-1	1,300	-0.08%
2018/05/28	0	282.00	0	0.00	281.50	0	1,293	0.00%
2018/05/25	1	284.00	0	0.00	283.50	1	1,301	0.08%
2018/05/24	1	284.00	0	0.00	286.50	1	1,293	0.08%
2018/05/22	0	279.00	0	0.00	279.00	0	1,267	0.00%
2018/05/08	0	266.00	0	0.00	264.50	0	1,253	0.00%
2018/05/04	0	0.00	2	259.50	260.00	-2	1,247	-0.16%
2018/05/03	1	265.00	0	0.00	261.00	1	1,267	0.08%
2018/04/30	0	0.00	1	272.00	269.50	-1	1,280	-0.08%
2018/04/27	2	269.50	0	0.00	270.00	2	1,306	0.15%
2018/04/26	0	0.00	11	273.95	267.50	-11	1,299	-0.85%
2018/04/25	0	0.00	2	270.50	274.00	-2	1,290	-0.16%
2018/04/24	2	270.75	1	269.00	270.00	1	1,286	0.08%
2018/04/19	1	282.00	0	0.00	282.00	1	1,237	0.08%
2018/04/17	0	0.00	1	285.50	283.00	-1	1,236	-0.08%
2018/04/12	3	293.50	0	0.00	292.00	3	1,318	0.23%
2018/04/10	1	296.50	0	0.00	294.00	1	1,296	0.08%
2018/04/03	0	0.00	1	304.50	304.00	-1	1,260	-0.08%
2018/04/02	1	311.00	3	310.50	310.00	-2	1,254	-0.16%
2018/03/30	1	309.50	0	0.00	310.00	1	1,254	0.08%
2018/03/27	0	311.50	3	315.00	311.00	-3	1,235	-0.24%
2018/03/23	0	0.00	2	302.00	302.00	-2	1,182	-0.17%
2018/03/22	1	300.00	0	0.00	295.00	1	1,154	0.09%
2018/03/20	1	301.50	0	0.00	300.50	1	1,134	0.09%
2018/03/19	0	0.00	1	306.50	307.50	-1	1,129	-0.09%
2018/03/15	1	303.00	0	0.00	302.50	1	1,127	0.09%
2018/03/14	3	302.00	0	0.00	302.00	3	1,131	0.27%
2018/03/13	11	304.91	0	0.00	304.00	11	1,137	0.97%
2018/03/12	0	0.00	12	298.17	298.00	-12	1,115	-1.08%
2018/03/09	8	295.69	0	0.00	294.00	8	1,109	0.72%
2018/03/08	6	293.00	0	0.00	293.00	6	1,113	0.54%
2018/02/26	0	0.00	1	292.50	292.50	-1	1,257	-0.08%
2018/02/06	1	268.00	1	271.00	274.50	0	1,323	0.00%
2018/02/02	1	299.00	0	0.00	301.00	1	1,341	0.07%
2018/02/01	0	0.00	1	302.50	301.00	-1	1,352	-0.07%
2018/01/30	1	300.00	0	0.00	300.00	1	1,358	0.07%
2018/01/29	1	301.50	0	0.00	301.00	1	1,350	0.07%
2018/01/24	4	314.63	1	316.00	314.50	3	1,355	0.22%
2018/01/12	1	317.00	1	320.00	315.50	0	1,351	0.00%
2018/01/05	1	300.00	2	296.75	296.00	-1	1,267	-0.08%
2018/01/03	0	0.00	2	301.00	302.00	-2	1,281	-0.16%