天鈺 (4961)-凱基-基隆券商分點個股進出

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

天鈺

(4961)

可現股當沖

股價
254.5
漲跌
▲1.0
漲幅
+0.39%
成交量
1,014張
產業
上市半導體類股
838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

天鈺 (4961)籌碼相關－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/06/03	1	255.50	1.6	254.33	254.50	-0.6	3,417	-0.02%
2024/05/31	1	257.00	0	0.00	253.50	1	3,423	0.03%
2024/05/30	1	254.00	0	0.00	255.00	1	3,427	0.03%
2024/05/29	3	261.00	0	0.00	258.50	3	3,441	0.09%
2024/05/28	3	261.67	7	260.50	266.50	-4	3,425	-0.12%
2024/05/27	1	255.00	1	256.50	254.50	0	3,412	0.00%
2024/05/22	1	256.50	0	0.00	256.00	1	3,444	0.03%
2024/05/21	2	265.75	0	0.00	264.00	2	3,465	0.06%
2024/05/20	1	264.00	2	269.00	270.50	-1	3,555	-0.03%
2024/05/17	0	0.00	2	267.25	268.50	-2	3,675	-0.05%
2024/05/16	3	264.50	0	0.00	265.00	3	3,660	0.08%
2024/05/15	1	263.00	1	267.00	261.00	0	3,646	0.00%
2024/05/14	1.1	247.27	4.5	258.06	261.00	-3.4	3,634	-0.09%
2024/05/13	7.5	248.95	4	248.00	244.00	3.5	3,617	0.10%
2024/05/10	1	265.50	0	0.00	267.00	1	3,550	0.03%
2024/05/09	0	0.00	2	266.50	267.00	-2	3,531	-0.06%
2024/05/08	2	267.50	2	271.75	272.50	0	3,517	0.00%
2024/05/07	9	274.39	7	270.50	272.50	2	3,487	0.06%
2024/05/06	0	0.00	6.2	272.05	274.50	-6.2	3,425	-0.18%
2024/05/03	0	259.50	9	263.72	260.00	-9	3,307	-0.27%
2024/05/02	0	255.00	0	0.00	250.00	0	3,218	0.00%
2024/04/26	5	240.00	0	0.00	240.00	5	3,191	0.16%
2024/04/23	0	228.00	2	228.00	236.50	-2	3,182	-0.06%
2024/04/22	2	223.50	1	225.00	222.50	1	3,168	0.03%
2024/04/19	7	234.86	4	237.00	231.50	3	3,153	0.10%
2024/04/18	1	243.50	1	245.00	244.00	0	3,107	0.00%
2024/04/17	1	252.00	0	0.00	251.50	1	3,066	0.03%
2024/04/16	0	255.50	0	0.00	253.50	0	3,044	0.00%
2024/04/15	3	254.17	3	255.83	261.50	0	3,024	0.00%
2024/04/12	3	257.17	3	258.83	259.00	0	3,005	0.00%
2024/04/11	1	252.50	0	0.00	253.50	1	2,986	0.03%
2024/04/10	2	256.75	1	262.00	253.50	1	2,988	0.03%
2024/04/08	0	0.00	1	266.50	266.50	-1	2,939	-0.03%
2024/04/03	4.1	272.60	2	269.25	268.50	2.1	2,903	0.07%
2024/04/02	2	277.00	2	276.50	277.50	0	2,859	0.00%
2024/04/01	2	278.75	3	277.33	276.50	-1	2,842	-0.04%
2024/03/29	5	268.70	3	270.00	268.00	2	2,813	0.07%
2024/03/28	5	274.80	3.2	275.54	270.00	1.9	2,784	0.07%
2024/03/27	2	276.05	19.2	274.47	283.00	-17.1	2,719	-0.63%
2024/03/26	3.1	265.65	21.4	266.68	264.00	-18.3	2,546	-0.72%
2024/03/25	8	258.19	2	258.50	258.00	6	2,437	0.25%
2024/03/22	10	259.50	2	259.50	260.00	8	2,430	0.33%
2024/03/21	2	261.50	2	262.50	260.50	0	2,443	0.00%
2024/03/20	5.1	264.10	3	266.17	260.00	2.1	2,472	0.08%
2024/03/19	4	263.75	1.1	262.24	265.00	2.9	2,457	0.12%
2024/03/18	4	266.26	2	261.00	261.00	2	2,431	0.08%
2024/03/15	1	257.50	2.1	261.96	262.50	-1.1	2,310	-0.05%
2024/03/14	3.1	245.34	8	253.88	254.00	-5	2,195	-0.23%
2024/03/13	6.1	253.42	6.1	256.44	250.00	0	2,116	0.00%
2024/03/12	6	255.83	3.2	259.95	250.00	2.8	2,063	0.13%
2024/03/11	0	0.00	6	253.33	251.50	-6	1,948	-0.31%
2024/03/08	0	0.00	6	231.83	236.50	-6	1,878	-0.32%
2024/03/07	1	230.00	0.7	232.00	230.00	0.4	1,949	0.02%
2024/03/06	1	238.50	0	0.00	237.50	1	2,002	0.05%
2024/03/05	1	241.01	1	242.50	242.50	0	2,150	0.00%
2024/03/04	2	247.26	0	0.00	245.00	2	2,174	0.09%
2024/02/27	3.1	243.94	1	248.50	245.00	2.1	2,182	0.10%
2024/02/26	1	245.50	2.7	246.37	245.00	-1.7	2,188	-0.08%
2024/02/23	1.1	249.64	8	248.75	245.50	-6.9	2,188	-0.32%
2024/02/22	2	250.26	2	251.00	251.00	0	2,187	0.00%
2024/02/21	3.6	255.68	2	257.25	254.50	1.6	2,192	0.07%
2024/02/20	2	259.00	8.2	249.63	262.50	-6.2	2,163	-0.29%
2024/02/19	0	239.50	0	0.00	239.00	0	2,019	0.00%
2024/02/15	3	228.36	2	229.00	233.00	1	2,078	0.05%
2024/02/05	3	231.50	1	235.00	229.00	2	2,081	0.10%
2024/02/02	0	0.00	2	234.00	233.00	-2	2,068	-0.10%
2024/02/01	0	235.00	2	233.75	232.50	-2	2,081	-0.10%
2024/01/26	0	0.00	0	235.00	235.00	0	2,222	0.00%
2024/01/23	1	240.00	0	0.00	239.50	1	2,350	0.04%
2024/01/22	0.1	237.50	0.7	236.00	244.50	-0.6	2,356	-0.03%
2024/01/19	4	236.25	0	0.00	235.50	4	2,354	0.17%
2024/01/18	0.7	235.46	0.7	235.14	235.50	-0.1	2,360	0.00%
2024/01/17	1	239.50	2	238.00	237.00	-1	2,350	-0.04%
2024/01/16	3.2	240.91	1	239.00	239.50	2.2	2,351	0.09%
2024/01/15	0.2	240.00	4	244.13	244.00	-3.8	2,360	-0.16%
2024/01/12	1	239.52	0	0.00	238.50	1	2,354	0.04%
2024/01/11	1.1	239.52	0	0.00	241.00	1.1	2,358	0.04%
2024/01/10	2	238.50	0	0.00	239.00	2	2,380	0.08%
2024/01/08	1	243.50	2	240.25	239.50	-1	2,395	-0.04%
2024/01/05	1	245.00	3	244.17	244.50	-2	2,379	-0.08%
2024/01/04	0	0.00	0	243.00	243.00	0	2,383	0.00%
2024/01/03	1	250.00	1.6	250.94	250.00	-0.6	2,388	-0.03%
2024/01/02	6.4	253.53	0	253.00	251.50	6.3	2,405	0.26%
2023/12/29	2	258.00	2	260.00	257.50	0	2,425	0.00%
2023/12/28	2.1	261.43	0	0.00	259.00	2.1	2,474	0.08%
2023/12/26	0	0.00	2	263.25	262.00	-2	2,554	-0.08%
2023/12/25	0.1	262.14	0	0.00	260.50	0.1	2,611	0.00%
2023/12/22	0.2	262.95	4	262.00	262.50	-3.8	2,729	-0.14%
2023/12/21	0	0.00	1	254.00	255.00	-1	2,823	-0.04%
2023/12/20	0.2	255.38	0	0.00	254.50	0.2	2,821	0.01%
2023/12/19	3.2	254.47	1	254.00	255.00	2.2	2,846	0.08%
2023/12/18	2.3	255.24	2	259.50	259.50	0.3	2,906	0.01%
2023/12/15	1	256.50	0	0.00	256.00	1	2,993	0.03%
2023/12/14	3	259.33	1	263.00	259.00	2	3,121	0.06%
2023/12/13	2	265.00	0	263.50	261.50	2	3,094	0.06%
2023/12/12	6	274.08	1	268.50	269.00	5	3,389	0.15%
2023/12/11	1	278.50	0	0.00	278.50	1	3,580	0.03%
2023/12/08	15	282.03	3	285.50	281.00	12	3,581	0.34%
2023/12/07	4	285.00	4	290.50	285.00	0	3,560	0.00%
2023/12/05	6	284.35	12	286.79	284.50	-6	3,548	-0.17%
2023/12/04	1	290.00	0	0.00	291.00	1	3,546	0.03%
2023/12/01	5.1	292.32	2	291.25	289.50	3.1	3,492	0.09%
2023/11/30	6	284.25	8	297.75	282.50	-2	3,460	-0.06%
2023/11/29	0	0.00	5	278.00	277.00	-5	3,370	-0.15%
2023/11/27	0	0.00	5	276.00	275.00	-5	3,310	-0.15%
2023/11/21	1	276.50	0	0.00	275.50	1	3,282	0.03%
2023/11/20	2	276.50	0	0.00	281.00	2	3,268	0.06%
2023/11/17	0	0.00	16	271.44	277.00	-16	3,247	-0.49%
2023/11/16	2	261.50	0	0.00	258.00	2	3,171	0.06%
2023/11/13	1	251.00	1	252.00	253.00	0	3,163	0.00%
2023/11/08	2	256.00	0	0.00	254.50	2	3,171	0.06%
2023/11/07	0	0.00	0	254.00	255.00	0	3,190	0.00%
2023/11/06	5	262.90	0	260.00	259.00	5	3,240	0.15%
2023/11/03	5	267.80	0	0.00	268.50	5	3,363	0.15%
2023/11/02	0	0.00	2	277.00	279.00	-2	3,438	-0.06%
2023/10/31	0.2	266.50	0	0.00	266.50	0.2	3,395	0.00%
2023/10/30	0	0.00	6	270.08	269.50	-6	3,360	-0.18%
2023/10/24	0	0.00	0.6	254.50	257.00	-0.6	3,383	-0.02%
2023/10/23	2	259.75	0.1	258.50	256.00	1.9	3,392	0.06%
2023/10/20	2	261.00	3	263.67	266.50	-1	3,385	-0.03%
2023/10/19	0	0.00	1	265.50	264.00	-1	3,396	-0.03%
2023/10/18	2	261.00	6.2	261.38	265.50	-4.2	3,394	-0.12%
2023/10/17	1	264.50	2	264.00	264.50	-1	3,376	-0.03%
2023/10/16	0	0.00	0	265.00	265.50	0	3,362	0.00%
2023/10/12	0	0.00	2.1	264.73	269.00	-2.1	3,384	-0.06%
2023/10/11	5	266.99	0	0.00	266.50	5	3,381	0.15%
2023/10/06	3	270.50	2	273.50	275.00	1	3,364	0.03%
2023/10/05	3	274.00	2	272.50	272.50	1	3,348	0.03%
2023/10/04	8	271.88	2	279.00	278.50	6	3,329	0.18%
2023/10/03	1	282.00	0	0.00	280.50	1	3,290	0.03%
2023/10/02	0.5	277.00	0	0.00	280.00	0.5	3,219	0.02%
2023/09/28	1	276.50	2	273.50	277.00	-1	3,202	-0.03%
2023/09/27	0	0.00	8	274.50	274.50	-8	3,180	-0.25%
2023/09/26	9	265.78	16.7	266.08	264.50	-7.7	3,082	-0.25%
2023/09/25	0.4	250.50	2	256.25	257.00	-1.6	2,971	-0.05%
2023/09/22	2	249.25	2	250.50	253.50	0	2,968	0.00%
2023/09/21	2	254.00	1.7	254.02	255.00	0.4	3,039	0.01%
2023/09/20	7.2	254.69	5.1	259.11	251.50	2.1	2,980	0.07%
2023/09/19	4.5	250.81	6.3	256.20	250.50	-1.8	2,908	-0.06%
2023/09/18	0	0.00	2.8	258.50	258.50	-2.8	2,808	-0.10%
2023/09/06	9	160.33	6	160.08	156.50	3	2,869	0.10%
2023/09/05	1	157.50	7	156.14	157.50	-6	2,538	-0.24%
2023/09/04	2	141.25	2	143.25	143.50	0	2,319	0.00%
2023/08/31	1	144.00	1	143.50	143.50	0	2,338	0.00%
2023/08/30	0	0.00	1	143.00	143.00	-1	2,351	-0.04%
2023/08/29	2	143.25	0	0.00	139.50	2	2,350	0.09%
2023/08/28	0	0.00	4	143.63	144.50	-4	2,336	-0.17%
2023/08/24	0	0.00	1	140.00	140.00	-1	2,321	-0.04%
2023/08/23	0	0.00	2	132.00	132.00	-2	2,280	-0.09%
2023/08/16	0	0.00	1.3	127.61	127.50	-1.3	2,305	-0.06%
2023/08/15	1	128.00	1	129.00	129.00	0	2,315	0.00%
2023/08/14	2	125.50	0	0.00	126.50	2	2,321	0.09%
2023/08/11	1	133.00	0	0.00	133.00	1	2,303	0.04%
2023/08/10	1	136.50	2	132.75	132.50	-1	2,344	-0.04%
2023/08/08	1	142.50	2	142.75	141.50	-1	2,406	-0.04%
2023/08/07	0	0.00	1	142.00	142.50	-1	2,413	-0.04%
2023/08/04	3	142.50	1	142.00	143.00	2	2,458	0.08%
2023/08/02	1	144.50	1	143.00	140.50	0	2,484	0.00%
2023/08/01	4	144.63	2	143.50	143.50	2	2,516	0.08%
2023/07/31	2	141.75	2	143.50	141.00	0	2,524	0.00%
2023/07/28	5	148.80	4	149.38	148.00	1	2,540	0.04%
2023/07/27	3	141.33	13	145.00	146.00	-10	2,406	-0.42%
2023/07/26	2	133.25	1	132.00	133.00	1	2,364	0.04%
2023/07/24	3	132.67	4	132.38	131.00	-1	2,544	-0.04%
2023/07/21	1	137.50	1	136.50	137.00	0	2,558	0.00%
2023/07/20	2	140.50	3	140.50	140.50	-1	2,616	-0.04%
2023/07/19	1	138.00	1	139.50	138.00	0	2,660	0.00%
2023/07/18	1	135.50	3	138.00	136.00	-2	2,732	-0.07%
2023/07/17	2	138.50	0	0.00	137.00	2	2,870	0.07%
2023/07/11	2	138.25	0	0.00	138.50	2	3,505	0.06%
2023/07/10	0	0.00	1	138.00	137.50	-1	3,553	-0.03%
2023/07/07	1	137.00	0	0.00	137.50	1	3,640	0.03%
2023/07/06	1	142.00	0	0.00	139.50	1	3,780	0.03%
2023/07/05	0	0.00	1	144.00	143.00	-1	3,800	-0.03%
2023/07/04	3	143.67	12	144.50	143.50	-9	3,890	-0.23%
2023/07/03	4	143.00	0	0.00	142.50	4	3,883	0.10%
2023/06/30	0	0.00	1	142.00	143.00	-1	3,882	-0.03%
2023/06/28	4	141.50	0	0.00	142.00	4	3,884	0.10%
2023/06/27	11	143.45	1	142.50	141.00	10	3,905	0.26%
2023/06/26	3	151.17	1	149.50	150.00	2	3,915	0.05%
2023/06/21	5	154.50	2	154.00	154.50	3	3,917	0.08%
2023/06/20	0	0.00	12	158.75	157.50	-12	3,928	-0.31%
2023/06/16	6	161.42	5.2	164.35	160.00	0.8	4,026	0.02%
2023/06/15	1	167.50	4	166.88	168.00	-3	3,966	-0.08%
2023/06/14	1	164.00	1.5	164.17	164.50	-0.5	4,044	-0.01%
2023/06/13	4.5	166.94	0	0.00	167.00	4.5	4,042	0.11%
2023/06/12	2	165.00	0	0.00	168.00	2	4,040	0.05%
2023/06/07	0	0.00	2	161.50	162.00	-2	4,145	-0.05%
2023/06/06	0	0.00	2	158.00	160.00	-2	4,226	-0.05%
2023/06/05	5	160.80	1	161.00	161.00	4	4,265	0.09%
2023/06/02	3	158.50	3	158.83	159.00	0	4,281	0.00%
2023/06/01	3	157.00	1	158.50	158.50	2	4,357	0.05%
2023/05/31	3	157.83	4	157.75	159.00	-1	4,553	-0.02%
2023/05/30	0.1	155.50	1	156.00	155.50	-0.9	4,659	-0.02%
2023/05/29	0	0.00	5	154.00	154.00	-5	4,750	-0.11%
2023/05/26	1	152.50	0	0.00	152.00	1	4,807	0.02%
2023/05/19	1	154.50	3	153.00	152.50	-2	6,894	-0.03%
2023/05/18	0	0.00	1	154.00	153.50	-1	7,045	-0.01%
2023/05/17	1	152.00	0	0.00	153.00	1	7,071	0.01%
2023/05/16	0	0.00	4	153.00	153.50	-4	7,100	-0.06%
2023/05/15	2	149.00	0	150.50	148.00	2	7,069	0.03%
2023/05/12	1	155.00	0	0.00	155.50	1	7,031	0.01%
2023/05/11	2	154.50	0	0.00	155.50	2	7,061	0.03%
2023/05/10	0	0.00	1	155.50	156.50	-1	7,205	-0.01%
2023/05/09	5	153.90	0	155.00	153.50	5	7,224	0.07%
2023/05/08	1	154.50	5	155.90	157.50	-4	7,241	-0.06%
2023/05/05	7	153.57	1	152.00	152.00	6	7,288	0.08%
2023/05/04	6	153.25	4	155.12	154.50	2	7,351	0.03%
2023/05/03	4	157.75	6	158.67	160.00	-2	7,304	-0.03%
2023/05/02	5	157.00	1	156.50	156.50	4	7,439	0.05%
2023/04/28	7	163.14	4	166.13	158.00	3	7,469	0.04%
2023/04/26	1	155.00	0	0.00	156.50	1	7,423	0.01%
2023/04/25	1	158.00	0	0.00	157.50	1	7,555	0.01%
2023/04/24	0	0.00	2	160.50	163.50	-2	7,644	-0.03%
2023/04/21	3	157.33	0	157.00	156.00	3	7,779	0.04%
2023/04/20	5	166.00	10.2	165.30	163.50	-5.2	7,952	-0.07%
2023/04/19	16	174.91	2	174.25	173.50	14	8,190	0.17%
2023/04/18	7	183.71	3	185.67	184.50	4	8,378	0.05%
2023/04/17	9	182.50	5	181.80	181.00	4	8,475	0.05%
2023/04/14	3	177.33	18.6	179.87	182.50	-15.6	8,436	-0.19%
2023/04/13	7	174.21	0	0.00	174.50	7	8,414	0.08%
2023/04/12	5	176.30	3	175.83	176.00	2	8,385	0.02%
2023/04/11	0	0.00	12	177.38	179.00	-12	8,325	-0.14%
2023/04/10	7	171.79	0	0.00	170.50	7	8,223	0.09%
2023/04/07	0	0.00	13	174.54	173.50	-13	8,328	-0.16%
2023/04/06	2	168.00	3	168.67	169.50	-1	8,236	-0.01%
2023/03/30	1	167.50	0	0.00	167.00	1	8,245	0.01%
2023/03/29	2	165.25	0	0.00	165.00	2	8,245	0.02%
2023/03/28	1	167.00	0	0.00	167.00	1	8,264	0.01%
2023/03/27	4	172.50	0	0.00	170.50	4	8,261	0.05%
2023/03/24	3	177.00	3	178.50	174.50	0	8,263	0.00%
2023/03/23	0	0.00	9	176.89	177.00	-9	8,309	-0.11%
2023/03/22	1	176.50	0	0.00	176.00	1	8,285	0.01%
2023/03/21	1	174.50	4	176.00	175.50	-3	8,227	-0.04%
2023/03/20	0.2	174.00	0	0.00	174.50	0.2	8,162	0.00%
2023/03/17	1	172.00	2	172.25	171.00	-1	8,124	-0.01%
2023/03/16	3	168.00	3	169.17	168.00	0	8,040	0.00%
2023/03/15	0	0.00	1	167.50	167.50	-1	8,036	-0.01%
2023/03/14	10	161.80	8	163.31	166.00	2	8,043	0.02%
2023/03/13	0	0.00	2	162.00	163.50	-2	8,172	-0.02%
2023/03/10	1	166.00	1	170.33	165.50	0	8,167	0.00%
2023/03/09	5	172.60	0	0.00	172.00	5	8,123	0.06%
2023/03/08	0	0.00	1	177.50	177.00	-1	8,065	-0.01%
2023/03/07	0	0.00	1	176.50	175.50	-1	8,032	-0.01%
2023/03/06	1	177.00	5	176.50	176.00	-4	8,015	-0.05%
2023/03/03	12	175.16	7	177.50	174.50	5	7,949	0.06%
2023/03/02	4	168.75	6	173.00	175.00	-2	7,760	-0.03%
2023/03/01	5.1	169.89	7	170.71	170.00	-2	7,633	-0.03%
2023/02/24	24	169.38	22	168.45	166.50	2	7,552	0.03%
2023/02/23	5	170.60	2	168.75	168.50	3	7,509	0.04%
2023/02/22	16	171.44	9	172.22	169.00	7	7,412	0.09%
2023/02/21	13	183.04	11	179.77	179.50	2	7,333	0.03%
2023/02/20	13	170.65	33.5	170.85	181.00	-20.5	7,155	-0.29%
2023/02/17	98.5	164.55	84	164.76	165.50	14.5	6,858	0.21%
2023/02/16	3	153.00	12	153.83	158.50	-9	6,025	-0.15%
2023/02/15	1	145.00	0	0.00	144.50	1	6,039	0.02%
2023/02/14	3	144.83	1	144.50	145.00	2	6,152	0.03%
2023/02/13	2	141.25	0	0.00	140.50	2	6,659	0.03%
2023/02/10	0	0.00	1	142.50	142.00	-1	6,761	-0.01%
2023/02/09	2	144.25	2	145.25	143.50	0	6,815	0.00%
2023/02/08	16	148.75	2	149.25	147.50	14	6,789	0.21%
2023/02/07	1	144.50	5	145.00	146.50	-4	6,656	-0.06%
2023/02/06	1	143.00	0	0.00	141.00	1	6,628	0.02%
2023/02/03	3	142.00	1	143.00	141.00	2	6,621	0.03%
2023/02/02	0	0.00	10	143.90	148.00	-10	6,567	-0.15%
2023/02/01	1	143.00	1	143.00	143.00	0	6,528	0.00%
2023/01/31	5	142.90	4	144.88	144.00	1	6,539	0.02%
2023/01/30	0	0.00	1	139.00	142.00	-1	6,434	-0.02%
2023/01/16	2	138.75	0	0.00	138.00	2	6,464	0.03%
2023/01/13	2	138.75	2	138.25	139.50	0	6,533	0.00%
2023/01/12	1	141.00	3	141.00	141.00	-2	6,501	-0.03%
2023/01/11	3	143.00	2.1	141.80	142.50	0.9	6,492	0.01%
2023/01/10	2.1	138.50	7	139.79	141.50	-4.9	6,728	-0.07%
2023/01/09	29	137.07	25	135.56	137.00	4	6,614	0.06%
2023/01/06	2	128.57	8	130.44	133.00	-6	6,260	-0.10%
2023/01/05	6	128.67	19	129.92	127.00	-13	5,932	-0.22%
2023/01/04	5	124.20	5	125.60	126.00	0	5,738	0.00%
2023/01/03	51	125.82	79	124.27	123.00	-28	5,628	-0.50%
2022/12/30	7	117.71	5	116.00	115.50	2	5,479	0.04%
2022/12/29	2	115.50	3	116.50	117.50	-1	5,479	-0.02%
2022/12/28	4	117.75	2	119.00	116.00	2	5,504	0.04%
2022/12/27	6	122.00	8	123.13	121.50	-2	5,482	-0.04%
2022/12/21	0	0.00	1	116.00	114.00	-1	5,445	-0.02%
2022/12/20	1	114.00	2	115.50	115.00	-1	5,484	-0.02%
2022/12/16	3	121.00	1	121.50	121.50	2	5,490	0.04%
2022/12/15	3	123.00	7	123.43	122.50	-4	5,462	-0.07%
2022/12/12	1	116.50	0	0.00	116.50	1	5,358	0.02%
2022/12/09	1	119.00	3	119.00	118.00	-2	5,360	-0.04%
2022/12/07	6	120.92	1	120.50	117.50	5	5,331	0.09%
2022/12/06	3	124.00	0	0.00	121.00	3	5,297	0.06%
2022/12/05	16	128.59	3	131.17	128.00	13	5,222	0.25%
2022/12/02	0	0.00	1	127.00	128.00	-1	5,051	-0.02%
2022/12/01	4	126.13	5	126.10	125.50	-1	4,997	-0.02%
2022/11/30	3	124.33	0	0.00	125.00	3	4,964	0.06%
2022/11/29	5	120.50	0	0.00	121.00	5	4,974	0.10%
2022/11/28	1	124.00	3	122.33	122.00	-2	4,960	-0.04%
2022/11/25	10	123.50	1	123.50	120.50	9	4,962	0.18%
2022/11/24	1	124.50	4	124.13	124.50	-3	4,965	-0.06%
2022/11/23	0	0.00	1	122.50	120.50	-1	4,938	-0.02%
2022/11/22	6	120.67	4	120.63	120.50	2	4,946	0.04%
2022/11/18	1	123.50	2	126.00	123.00	-1	4,923	-0.02%
2022/11/17	15	126.30	0	0.00	127.00	15	4,886	0.31%
2022/11/16	7	129.79	10	129.20	129.00	-3	4,805	-0.06%
2022/11/15	6	124.50	5	124.30	127.50	1	4,727	0.02%
2022/11/14	9	121.28	8	119.88	123.50	1	4,713	0.02%
2022/11/11	6	124.83	5	125.10	123.00	1	4,723	0.02%
2022/11/10	9	125.28	8	125.31	125.00	1	4,583	0.02%
2022/11/09	34	124.40	32	125.30	125.50	2	4,502	0.04%
2022/11/08	6	119.33	16	116.59	121.00	-10	4,138	-0.24%
2022/11/07	4	109.88	6	108.75	110.00	-2	4,134	-0.05%
2022/11/04	3	105.67	0	0.00	106.50	3	4,062	0.07%
2022/11/03	4	105.88	4	107.50	108.00	0	4,050	0.00%
2022/10/28	2	101.75	2	103.25	102.00	0	4,111	0.00%
2022/10/27	5	105.30	4	104.50	105.50	1	4,100	0.02%
2022/10/26	1	103.50	2	103.50	104.50	-1	4,061	-0.02%
2022/10/25	2	103.50	6.5	104.71	103.50	-4.5	4,011	-0.11%
2022/10/24	8.1	108.52	8.1	110.49	105.50	0	3,958	0.00%
2022/10/21	2.1	108.12	2	106.75	105.00	0.1	3,877	0.00%
2022/10/20	2.3	110.46	1	111.00	110.50	1.3	3,736	0.03%
2022/10/19	6	111.50	6.1	111.41	112.00	-0.1	3,619	0.00%
2022/10/18	19.2	109.91	21	110.79	111.50	-1.9	3,478	-0.05%
2022/10/17	0	0.00	8	103.76	107.50	-8	3,097	-0.26%
2022/10/14	1	98.00	1	95.50	98.00	0	2,972	0.00%
2022/10/12	3	96.13	3	95.20	96.60	0	2,967	0.00%
2022/10/11	0	0.00	3	98.07	98.30	-3	2,953	-0.10%
2022/10/07	0	0.00	6	100.17	100.50	-6	2,949	-0.20%
2022/10/06	1	100.00	1	100.00	100.00	0	2,965	0.00%
2022/10/05	4	101.50	0	0.00	100.00	4	2,988	0.13%
2022/10/04	0	0.00	1	99.59	101.00	-1	2,962	-0.03%
2022/10/03	1	95.80	4	95.15	95.80	-3	2,945	-0.10%
2022/09/30	1	89.00	2	90.85	93.20	-1	2,965	-0.03%
2022/09/29	1	91.90	2	92.85	90.80	-1	2,983	-0.03%
2022/09/28	4	93.15	3	92.73	90.20	1	3,006	0.03%
2022/09/27	2	96.05	2	96.15	96.00	0	3,039	0.00%
2022/09/26	4	99.40	6	101.58	97.60	-2	3,029	-0.07%
2022/09/23	1	107.50	1	105.50	105.50	0	3,047	0.00%
2022/09/22	3	108.67	1	109.00	109.00	2	3,063	0.07%
2022/09/21	2	108.50	0	0.00	108.00	2	3,083	0.06%
2022/09/20	0	0.00	1	109.00	110.00	-1	3,102	-0.03%
2022/09/19	1	107.50	0	0.00	107.50	1	3,120	0.03%
2022/09/16	1	111.00	0	0.00	109.00	1	3,147	0.03%
2022/09/15	3	112.50	3	113.50	112.00	0	3,187	0.00%
2022/09/14	2	112.00	1	110.50	113.00	1	3,255	0.03%
2022/09/13	0	0.00	2.8	115.43	114.50	-2.8	3,283	-0.09%
2022/09/12	2	117.25	1.2	119.05	117.00	0.8	3,343	0.02%
2022/09/08	1	115.00	0	0.00	115.50	1	3,399	0.03%
2022/09/07	0	0.00	0.5	112.50	114.00	-0.5	3,426	-0.01%
2022/09/06	1.2	115.33	2	115.75	115.00	-0.8	3,427	-0.02%
2022/09/05	8.8	117.93	2	117.00	116.00	6.8	3,434	0.20%
2022/09/02	1.5	122.83	1	123.50	123.50	0.5	3,403	0.01%
2022/09/01	2	124.00	2	124.25	122.00	0	3,414	0.00%
2022/08/31	2	125.25	3	124.69	127.50	-1	3,398	-0.03%
2022/08/30	1	124.00	0	0.00	124.50	1	3,380	0.03%
2022/08/26	2.8	128.94	2.5	125.30	125.50	0.3	3,418	0.01%
2022/08/25	3.1	126.34	4	126.25	125.50	-0.9	3,546	-0.03%
2022/08/24	0	126.50	0	0.00	124.00	0	3,720	0.00%
2022/08/23	1.4	125.29	0	0.00	125.00	1.4	3,712	0.04%
2022/08/22	4	130.50	2	129.75	127.50	2	3,696	0.05%
2022/08/19	8	129.38	3	129.33	127.50	5	3,623	0.14%
2022/08/18	5	130.10	6	130.17	130.00	-1	3,525	-0.03%
2022/08/17	1	122.00	0	0.00	121.50	1	3,343	0.03%
2022/08/16	4	123.38	7	122.36	122.50	-3	3,325	-0.09%
2022/08/15	5	123.70	1	123.50	123.50	4	3,290	0.12%
2022/08/12	5	115.00	3	117.17	117.50	2	3,119	0.06%
2022/08/11	1	108.50	2	108.00	107.00	-1	3,041	-0.03%
2022/08/10	2	105.00	1	105.00	105.00	1	3,069	0.03%
2022/08/08	0	0.00	1	105.00	107.00	-1	3,071	-0.03%
2022/08/05	2	105.50	4	105.75	105.00	-2	3,021	-0.07%
2022/08/04	7	105.79	2	106.25	104.50	5	2,996	0.17%
2022/08/03	4	131.88	3	136.50	130.50	1	2,889	0.03%
2022/08/02	1.1	138.36	0	0.00	136.00	1.1	2,857	0.04%
2022/08/01	1	140.00	0	0.00	141.00	1	2,866	0.03%
2022/07/29	5	141.50	0	0.00	141.50	5	2,907	0.17%
2022/07/28	4	144.38	1	143.50	143.00	3	2,904	0.10%
2022/07/26	0	0.00	0.3	141.50	142.50	-0.3	2,882	-0.01%
2022/07/25	1.3	145.00	0	0.00	145.00	1.3	2,919	0.04%
2022/07/22	0	148.75	4	145.00	146.00	-4	2,941	-0.14%
2022/07/20	2	144.50	0	0.00	144.00	2	2,950	0.07%
2022/07/19	0	0.00	1	136.50	139.00	-1	2,926	-0.03%
2022/07/18	0	136.00	0	0.00	136.50	0	2,925	0.00%
2022/07/14	0.4	131.28	7	131.21	133.50	-6.6	2,917	-0.23%
2022/07/13	1.1	129.18	0.4	130.50	130.00	0.7	2,897	0.02%
2022/07/12	0.3	125.40	0	0.00	124.50	0.3	2,865	0.01%
2022/07/11	0.2	129.25	0	0.00	129.00	0.2	2,867	0.01%
2022/07/08	0.2	132.00	2	134.00	132.00	-1.8	2,857	-0.06%
2022/07/07	0.2	123.00	0	0.00	128.50	0.2	2,818	0.01%
2022/07/06	5	125.20	3.2	125.75	122.50	1.8	2,781	0.06%
2022/07/05	2.2	124.05	6.1	125.66	128.50	-3.9	2,753	-0.14%
2022/07/04	4	131.13	2	131.00	130.00	2	2,670	0.07%
2022/07/01	2	131.50	2.3	130.38	127.50	-0.3	2,669	-0.01%
2022/06/30	1	137.50	2	137.50	135.00	-1	2,602	-0.04%
2022/06/29	0.3	140.00	0	0.00	140.50	0.3	2,576	0.01%
2022/06/28	0	0.00	0.3	140.50	140.50	-0.3	2,551	-0.01%
2022/06/27	0	0.00	2	146.50	146.00	-2	2,535	-0.08%
2022/06/24	0.3	142.43	1	143.50	140.00	-0.7	2,512	-0.03%
2022/06/23	4.3	142.45	0	0.00	141.50	4.3	2,494	0.17%
2022/06/22	1	146.00	1	150.50	140.50	0	2,456	0.00%
2022/06/20	0	0.00	1	150.50	146.50	-1	2,378	-0.04%
2022/06/17	3	159.50	2	159.50	158.00	1	2,321	0.04%
2022/06/16	2	168.50	0	0.00	165.00	2	2,276	0.09%
2022/06/15	1	175.00	1	174.00	173.00	0	2,267	0.00%
2022/06/14	1	171.00	1	173.00	176.50	0	2,294	0.00%
2022/06/13	2	173.50	1	174.00	172.50	1	2,286	0.04%
2022/06/10	0	0.00	0.1	181.25	180.50	-0.1	2,287	0.00%
2022/06/07	0	0.00	0.2	187.50	186.50	-0.2	2,291	-0.01%
2022/06/06	3	189.67	4	191.38	190.50	-1	2,290	-0.04%
2022/06/02	9	198.94	6	197.25	196.00	3	2,280	0.13%
2022/06/01	5	200.20	9	201.67	199.00	-4	2,180	-0.18%
2022/05/31	3	183.00	2.1	184.00	184.00	0.9	1,983	0.05%
2022/05/30	0	0.00	3	180.50	182.00	-3	1,991	-0.15%
2022/05/26	1	173.50	0.4	177.75	173.50	0.6	2,059	0.03%
2022/05/25	0.2	176.98	1.3	177.38	177.50	-1.1	2,114	-0.05%
2022/05/24	1	175.00	0.8	182.00	174.50	0.2	2,158	0.01%
2022/05/23	4.3	180.48	0	0.00	180.50	4.3	2,188	0.20%
2022/05/19	2	186.50	2	187.00	189.50	0	2,181	0.00%
2022/05/18	2	189.00	5	189.70	189.00	-3	2,160	-0.14%
2022/05/16	1	178.50	0	0.00	176.50	1	2,128	0.05%
2022/05/13	1	179.00	2	179.25	180.50	-1	2,128	-0.05%
2022/05/10	3.2	178.47	5	171.50	180.00	-1.8	2,238	-0.08%
2022/05/09	1	176.50	1	176.00	175.00	0	2,281	0.00%
2022/05/06	1	177.00	3	179.00	183.00	-2	2,294	-0.09%
2022/05/05	18.1	182.73	22	182.11	181.00	-3.9	2,285	-0.17%
2022/05/04	6.1	179.18	3	179.17	179.00	3.1	2,293	0.14%
2022/04/29	36.2	177.67	32	175.72	175.50	4.2	2,383	0.18%
2022/04/28	1	166.00	5	169.70	170.00	-4	2,389	-0.17%
2022/04/27	6.2	163.79	9	162.56	165.00	-2.8	2,384	-0.12%
2022/04/26	3.2	175.53	3	178.50	172.50	0.2	2,373	0.01%
2022/04/25	9.2	175.55	9	176.83	176.00	0.2	2,426	0.01%
2022/04/22	0	0.00	4	186.00	185.50	-4	2,465	-0.16%
2022/04/21	2	187.00	0.4	187.00	188.00	1.6	2,549	0.06%
2022/04/20	0.4	188.75	0.4	187.50	188.00	0	2,676	0.00%
2022/04/19	2.3	190.35	2.4	189.63	187.50	-0.1	3,000	0.00%
2022/04/18	3	188.50	0	0.00	186.00	3	3,069	0.10%
2022/04/15	2.4	192.92	2.2	191.64	191.00	0.2	3,135	0.01%
2022/04/14	0.4	201.00	0	0.00	200.00	0.4	3,263	0.01%
2022/04/13	1	201.00	0	0.00	201.00	1	3,455	0.03%
2022/04/08	9	202.28	6	203.67	203.00	3	3,789	0.08%
2022/04/07	4	202.50	4	204.75	199.50	0	3,811	0.00%
2022/04/06	5	202.00	0	0.00	203.00	5	3,804	0.13%
2022/04/01	5	204.30	0	0.00	205.50	5	3,868	0.13%
2022/03/31	0	0.00	1	208.00	205.50	-1	3,920	-0.03%
2022/03/30	1.4	209.07	0	0.00	209.00	1.4	4,063	0.03%
2022/03/29	2	208.25	4.4	210.61	208.00	-2.4	4,131	-0.06%
2022/03/25	0	0.00	0.4	213.50	212.50	-0.4	4,322	-0.01%
2022/03/23	0	0.00	0.4	217.50	216.00	-0.4	4,764	-0.01%
2022/03/22	0.2	215.00	0	0.00	213.50	0.2	5,253	0.00%
2022/03/21	0.2	217.00	1	220.00	217.50	-0.8	5,380	-0.01%
2022/03/18	0	0.00	0.2	216.50	218.00	-0.2	5,444	0.00%
2022/03/17	1	213.00	0.2	213.00	215.50	0.8	5,503	0.01%
2022/03/16	10	207.50	12.2	208.84	207.00	-2.2	5,541	-0.04%
2022/03/15	23.2	210.33	0	0.00	204.00	23.2	5,606	0.41%
2022/03/14	1	214.00	24	213.00	214.50	-23	5,694	-0.40%
2022/03/11	30.2	209.95	17	211.65	210.50	13.2	6,001	0.22%
2022/03/10	1.3	212.08	16	212.06	213.00	-14.7	6,114	-0.24%
2022/03/08	11	201.36	10	203.50	198.00	1	6,239	0.02%
2022/03/04	14	218.25	10	219.50	217.50	4	6,327	0.06%
2022/03/03	10	221.50	10	223.50	220.00	0	6,458	0.00%
2022/03/02	24.2	220.58	14.2	221.92	220.00	10	6,569	0.15%
2022/03/01	41	221.89	21	224.40	222.50	20	6,584	0.30%
2022/02/25	0	0.00	25	219.50	221.00	-25	6,628	-0.38%
2022/02/24	40	216.09	23	219.09	213.50	17	6,683	0.25%
2022/02/23	12	214.67	14	216.11	220.00	-2	6,765	-0.03%
2022/02/22	4	211.25	3	212.50	211.50	1	7,017	0.01%
2022/02/18	12	213.58	12	214.75	217.50	0	8,065	0.00%
2022/02/17	0.2	217.50	2	218.50	217.50	-1.8	8,201	-0.02%
2022/02/16	5.4	218.61	0	0.00	219.00	5.4	8,291	0.07%
2022/02/15	1	213.50	1	213.50	213.50	0	8,324	0.00%
2022/02/14	1	210.00	2	211.00	212.00	-1	8,398	-0.01%
2022/02/11	3	220.67	0	0.00	220.00	3	8,439	0.04%
2022/02/10	0.4	222.25	0	0.00	220.50	0.4	8,669	0.00%
2022/02/09	2	221.50	2.3	223.63	225.00	-0.3	8,714	0.00%
2022/02/08	0	0.00	0.2	213.50	215.00	-0.2	8,781	0.00%
2022/02/07	0.3	205.50	1	210.50	208.00	-0.7	8,799	-0.01%
2022/01/26	1	208.00	1.2	207.75	207.50	-0.2	8,873	0.00%
2022/01/25	2.3	207.96	0	0.00	206.00	2.3	8,938	0.03%
2022/01/24	1.3	206.92	3	207.83	213.50	-1.7	8,997	-0.02%
2022/01/21	2	212.25	0	0.00	211.00	2	9,094	0.02%
2022/01/19	0.2	220.09	0	0.00	221.50	0.2	9,417	0.00%
2022/01/18	1.2	223.50	0	0.00	224.00	1.2	9,573	0.01%
2022/01/17	0	0.00	0.4	221.50	225.00	-0.4	9,576	0.00%
2022/01/14	14	219.86	14	218.68	224.50	0	9,618	0.00%
2022/01/13	0	0.00	5.2	219.27	223.00	-5.2	9,859	-0.05%
2022/01/12	20	219.58	17	224.18	216.50	3	9,788	0.03%
2022/01/11	1.5	236.33	0	0.00	235.00	1.5	9,581	0.02%
2022/01/10	2.3	241.07	0	0.00	245.50	2.3	9,588	0.02%
2022/01/07	7	245.30	2	246.00	240.00	5	9,654	0.05%
2022/01/06	7	254.07	1.5	255.67	250.00	5.5	9,635	0.06%
2022/01/05	9.5	265.15	9	265.83	262.50	0.5	9,570	0.00%
2022/01/04	0.2	284.00	0	0.00	282.50	0.2	9,419	0.00%
2022/01/03	0	0.00	5	282.90	282.50	-5	9,494	-0.05%
2021/12/29	0.2	278.00	0	0.00	278.50	0.2	9,888	0.00%
2021/12/27	2	282.75	2	284.00	284.00	0	10,187	0.00%
2021/12/24	6	286.67	9	284.50	282.50	-3	10,270	-0.03%
2021/12/23	2	284.50	1	285.00	282.00	1	10,288	0.01%
2021/12/22	2	283.50	3	283.67	281.00	-1	10,301	-0.01%
2021/12/21	6	282.50	3	280.83	282.50	3	10,381	0.03%
2021/12/20	3	283.67	3	284.50	282.50	0	10,307	0.00%
2021/12/17	4	287.50	4	288.13	290.50	0	10,192	0.00%
2021/12/16	8	289.06	16	286.03	287.00	-8	9,992	-0.08%
2021/12/15	0	0.00	10	269.35	272.50	-10	9,609	-0.10%
2021/12/14	2	262.25	2	263.50	259.00	0	9,553	0.00%
2021/12/13	1	265.00	1	268.00	270.50	0	9,539	0.00%
2021/12/10	1	258.49	3	265.17	265.50	-2	9,557	-0.02%
2021/12/09	2.2	265.77	1	266.50	261.50	1.2	9,555	0.01%
2021/12/08	4	269.00	0	0.00	268.50	4	9,555	0.04%
2021/12/07	9	273.17	12	269.33	267.00	-3	9,599	-0.03%
2021/12/06	0	0.00	2	264.00	264.50	-2	9,410	-0.02%
2021/12/03	0	0.00	1	255.50	254.50	-1	9,447	-0.01%
2021/12/02	3	257.50	3	257.00	254.50	0	9,558	0.00%
2021/12/01	2	253.25	6.2	250.31	257.50	-4.2	9,695	-0.04%
2021/11/30	5.2	250.27	1	247.50	248.50	4.2	9,809	0.04%
2021/11/29	0.3	244.00	0.3	244.00	246.50	0	9,874	0.00%
2021/11/26	5	253.80	7.2	254.46	251.00	-2.2	9,929	-0.02%
2021/11/25	8.2	255.99	4	256.13	253.00	4.2	10,021	0.04%
2021/11/24	8.4	257.96	6	257.58	257.50	2.4	10,071	0.02%
2021/11/23	3.2	259.59	4	258.63	256.50	-0.8	10,093	-0.01%
2021/11/22	6.2	266.68	5	269.50	265.50	1.2	10,135	0.01%
2021/11/19	14.2	270.50	16	271.31	268.50	-1.8	10,232	-0.02%
2021/11/18	16	268.03	12.1	270.33	264.50	3.9	10,168	0.04%
2021/11/17	11	246.82	25	248.00	255.00	-14	9,799	-0.14%
2021/11/16	2	230.75	3	229.67	232.00	-1	9,604	-0.01%
2021/11/15	2	227.00	2	227.50	226.00	0	9,735	0.00%
2021/11/12	1	223.00	2	221.75	221.00	-1	10,128	-0.01%
2021/11/11	9	217.00	12.3	219.12	220.00	-3.3	10,218	-0.03%
2021/11/10	6	218.08	4	220.00	219.50	2	10,290	0.02%
2021/11/09	4	225.88	9	224.00	221.50	-5	10,373	-0.05%
2021/11/08	4	214.00	4	214.00	216.00	0	10,265	0.00%
2021/11/05	2	208.00	7	212.14	211.50	-5	10,462	-0.05%
2021/11/03	5	207.50	1	208.00	208.50	4	10,766	0.04%
2021/11/02	3	202.50	3	201.67	200.50	0	10,905	0.00%
2021/11/01	2	210.25	3	209.00	208.50	-1	11,120	-0.01%
2021/10/29	12	217.04	6	216.33	213.00	6	11,295	0.05%
2021/10/28	5	215.60	12	217.54	216.50	-7	11,663	-0.06%
2021/10/27	7	204.50	6	203.75	205.00	1	11,675	0.01%
2021/10/26	3	200.33	7	200.07	199.50	-4	11,770	-0.03%
2021/10/25	2	189.50	2	192.00	193.50	0	11,769	0.00%
2021/10/22	4	193.63	3	191.83	191.00	1	11,912	0.01%
2021/10/21	3	196.67	10	199.60	194.50	-7	12,062	-0.06%
2021/10/20	3	191.67	1	193.00	193.50	2	12,121	0.02%
2021/10/19	2	192.00	1	190.50	191.00	1	12,609	0.01%
2021/10/18	4	183.75	4	184.00	185.50	0	12,719	0.00%
2021/10/15	5.1	189.03	5	185.00	185.00	0.1	12,805	0.00%
2021/10/14	6	181.50	9	184.11	184.00	-3	12,805	-0.02%
2021/10/13	4	183.75	5	177.40	177.00	-1	12,715	-0.01%
2021/10/12	5	185.90	3	183.83	181.50	2	12,664	0.02%
2021/10/08	9	194.11	5	196.00	188.50	4	12,660	0.03%
2021/10/07	4.2	192.02	4	192.75	191.50	0.2	12,590	0.00%
2021/10/06	10	191.30	8	190.63	189.00	2	12,516	0.02%
2021/10/05	4	179.88	6	187.75	195.50	-2	12,300	-0.02%
2021/10/04	2	191.00	2	185.75	178.00	0	12,103	0.00%
2021/10/01	2.1	193.07	4	192.38	189.50	-1.9	12,057	-0.02%
2021/09/30	11.1	197.44	6	197.00	195.50	5.1	12,032	0.04%
2021/09/29	6	200.00	1	200.00	199.00	5	12,076	0.04%
2021/09/28	11	213.45	6	211.83	208.50	5	12,365	0.04%
2021/09/27	1	207.00	3	212.33	214.00	-2	12,396	-0.02%
2021/09/24	5	205.30	8	207.88	207.50	-3	12,606	-0.02%
2021/09/23	3	200.83	5	204.00	201.50	-2	12,705	-0.02%
2021/09/22	8	201.25	2	201.25	200.50	6	12,799	0.05%
2021/09/17	2.2	208.59	7	208.14	213.50	-4.8	12,770	-0.04%
2021/09/16	4	208.88	4	208.75	206.00	0	12,761	0.00%
2021/09/15	1	210.00	4	207.88	210.50	-3	12,800	-0.02%
2021/09/14	6	210.75	6	210.33	210.00	0	12,875	0.00%
2021/09/13	3	211.83	2	210.50	210.00	1	12,984	0.01%
2021/09/10	7	214.86	7	216.14	218.00	0	13,122	0.00%
2021/09/09	2	210.75	3	211.83	213.50	-1	13,053	-0.01%
2021/09/08	6	209.67	3	207.50	207.00	3	13,004	0.02%
2021/09/07	3	215.00	6	213.92	213.00	-3	13,018	-0.02%
2021/09/06	10	218.50	3	218.17	212.00	7	13,121	0.05%
2021/09/03	7	234.00	6	234.08	231.50	1	13,002	0.01%
2021/09/02	7	230.50	2	228.50	228.00	5	13,116	0.04%
2021/09/01	7	236.14	13	237.42	237.00	-6	13,352	-0.04%
2021/08/31	2	231.25	3	230.67	229.00	-1	13,326	-0.01%
2021/08/30	6	225.25	3	225.33	226.50	3	13,286	0.02%
2021/08/27	3	223.50	3	224.33	226.50	0	13,384	0.00%
2021/08/26	12	227.75	7	225.93	226.00	5	13,595	0.04%
2021/08/25	12	224.83	14	225.50	232.00	-2	13,844	-0.01%
2021/08/24	8.1	227.87	2	223.50	222.50	6.1	14,243	0.04%
2021/08/23	3	233.17	4.2	234.52	234.00	-1.2	14,417	-0.01%
2021/08/20	6	224.67	8	227.63	228.00	-2	14,704	-0.01%
2021/08/19	7	233.57	6	234.42	221.00	1	15,041	0.01%
2021/08/18	33	232.82	22	234.25	245.50	11	15,380	0.07%
2021/08/17	8	261.00	7	262.79	248.00	1	15,221	0.01%
2021/08/16	15.1	261.09	15	263.00	263.50	0.1	15,504	0.00%
2021/08/13	9	272.61	11	271.05	266.50	-2	15,771	-0.01%
2021/08/12	4	279.00	2	279.00	277.00	2	16,288	0.01%
2021/08/11	32.1	283.19	28	282.48	281.00	4.1	16,540	0.02%
2021/08/10	3.3	292.19	3.2	294.75	293.50	0.2	16,531	0.00%
2021/08/09	3	303.51	1	313.00	291.00	2	16,737	0.01%
2021/08/06	3	314.00	2	312.00	308.00	1	17,109	0.01%
2021/08/05	2	312.00	4	315.38	313.00	-2	17,368	-0.01%
2021/08/04	12	297.17	14	300.50	311.50	-2	17,775	-0.01%
2021/08/03	13	306.92	10	311.00	302.50	3	17,640	0.02%
2021/08/02	2	307.25	12	299.81	308.00	-10	17,509	-0.06%
2021/07/30	5	289.30	4	283.50	280.00	1	17,665	0.01%
2021/07/29	2	272.50	2	280.25	277.00	0	17,938	0.00%
2021/07/28	7	277.50	2	280.75	275.00	5	17,987	0.03%
2021/07/27	17	304.97	15	306.93	294.00	2	18,201	0.01%
2021/07/26	62	308.69	64	309.55	308.00	-2	18,245	-0.01%
2021/07/23	16	307.03	14	305.14	293.00	2	18,170	0.01%
2021/07/22	1	291.88	4	288.25	292.00	-3	17,903	-0.02%
2021/07/21	3	274.67	0	267.50	265.50	3	17,884	0.02%
2021/07/20	3	280.17	1	278.50	280.00	2	17,950	0.01%
2021/07/19	2	296.00	1	292.50	298.00	1	18,202	0.01%
2021/07/16	2	294.50	0	0.00	293.00	2	18,493	0.01%
2021/07/15	1	300.00	0	0.00	294.50	1	18,749	0.01%
2021/07/14	2	291.99	1	300.00	297.50	1	18,984	0.01%
2021/07/12	3	303.83	3	304.00	301.00	0	19,561	0.00%
2021/07/09	3	303.00	2	304.00	303.00	1	19,967	0.01%
2021/07/08	0	0.00	2.1	312.02	313.00	-2.1	20,442	-0.01%
2021/07/07	8	315.13	1.1	318.73	311.50	6.9	20,778	0.03%
2021/07/06	10.1	326.30	5	320.50	318.00	5.1	21,045	0.02%
2021/07/05	9	333.22	14	337.18	334.00	-5	21,315	-0.02%
2021/07/02	5	318.20	2	319.00	319.50	3	21,064	0.01%
2021/07/01	4	317.13	5	316.30	311.00	-1	20,890	0.00%
2021/06/30	6.1	307.68	14	307.89	307.50	-7.9	20,642	-0.04%
2021/06/29	1	301.50	3	302.17	295.50	-2	20,487	-0.01%
2021/06/28	3.1	293.48	5	293.60	295.00	-1.9	20,342	-0.01%
2021/06/25	4	291.88	1	296.00	290.00	3	20,256	0.01%
2021/06/24	2	289.25	0	0.00	293.00	2	20,188	0.01%
2021/06/23	1	296.00	5	295.10	293.00	-4	20,102	-0.02%
2021/06/22	2	286.25	0	0.00	283.00	2	19,932	0.01%
2021/06/21	5	300.50	2.3	295.89	290.00	2.8	19,755	0.01%
2021/06/18	1	321.00	4	322.63	315.50	-3	19,568	-0.02%
2021/06/17	0	0.00	6	319.00	319.00	-6	19,999	-0.03%
2021/06/16	14	327.14	2	333.50	320.00	12	20,601	0.06%
2021/06/15	3.1	329.63	5.1	330.95	337.50	-2	20,655	-0.01%
2021/06/11	8	325.69	4	326.13	319.00	4	20,896	0.02%
2021/06/10	4.1	327.60	6	331.00	320.50	-1.9	21,010	-0.01%
2021/06/09	8	321.13	10	322.10	325.00	-2	21,136	-0.01%
2021/06/08	2	318.00	3	315.67	309.50	-1	21,276	0.00%
2021/06/07	5	313.20	6	310.50	308.00	-1	21,834	0.00%
2021/06/04	3	320.33	3	317.67	315.00	0	22,590	0.00%
2021/06/03	5	317.10	6	318.25	317.50	-1	23,132	0.00%
2021/06/02	65	307.53	63	309.76	308.00	2	22,840	0.01%
2021/06/01	40.2	320.55	36	321.14	312.50	4.2	22,469	0.02%
2021/05/31	41	336.44	40	336.23	334.00	1	21,876	0.00%
2021/05/28	9.1	334.50	5	333.50	330.00	4.1	21,498	0.02%
2021/05/27	20	316.70	24	313.29	321.50	-4	21,043	-0.02%
2021/05/26	14	311.68	12.2	313.31	307.00	1.8	20,405	0.01%
2021/05/25	4.2	299.43	6	301.92	303.50	-1.8	19,806	-0.01%
2021/05/24	6	250.67	10.1	255.45	276.00	-4.1	19,478	-0.02%
2021/05/21	17	248.71	12	249.88	251.00	5	19,083	0.03%
2021/05/20	18	257.14	6	253.25	250.00	12	18,717	0.06%
2021/05/19	3	250.00	2	254.50	254.50	1	19,163	0.01%
2021/05/18	30	225.32	36	227.15	231.50	-6	19,224	-0.03%
2021/05/17	12	218.75	12	217.21	210.50	0	18,991	0.00%
2021/05/14	29.1	235.64	31	238.02	232.00	-2	20,039	-0.01%
2021/05/13	92	229.96	91	231.63	231.00	1	21,065	0.00%
2021/05/12	6	254.25	8.1	240.39	232.50	-2.1	21,372	-0.01%
2021/05/11	8	261.69	3	264.50	258.00	5	21,211	0.02%
2021/05/10	8	305.88	6	304.42	286.50	2	21,479	0.01%
2021/05/07	8.1	283.26	8	293.38	303.50	0.1	21,618	0.00%
2021/05/06	5	279.60	11	284.27	276.00	-6	21,705	-0.03%
2021/05/05	8	304.82	2	300.00	287.50	6	21,753	0.03%
2021/05/04	9	308.67	13.5	303.31	319.00	-4.5	21,894	-0.02%
2021/05/03	10	311.90	9	312.50	306.50	1	21,659	0.00%
2021/04/29	19	337.37	24	334.79	330.00	-5	21,393	-0.02%
2021/04/28	17	345.18	13	345.46	333.00	4	21,104	0.02%
2021/04/27	7	363.64	2	371.75	354.00	5	20,840	0.02%
2021/04/26	0	0.00	3	375.00	371.00	-3	20,640	-0.01%
2021/04/23	6	369.00	12.5	364.00	377.00	-6.5	20,423	-0.03%
2021/04/22	13	371.27	5	376.10	350.00	8	20,056	0.04%
2021/04/21	4	363.23	6	360.83	377.50	-2	19,774	-0.01%
2021/04/20	9	373.67	8	370.50	366.50	1	19,463	0.01%
2021/04/19	3	369.65	4	371.63	364.00	-1	19,179	-0.01%
2021/04/16	35	375.54	41.2	377.06	379.00	-6.2	18,902	-0.03%
2021/04/15	32	346.20	29.5	344.02	356.00	2.5	19,346	0.01%
2021/04/14	32.6	338.32	33	334.71	335.50	-0.4	19,082	0.00%
2021/04/13	8	353.38	9	359.06	352.00	-1	18,903	-0.01%
2021/04/12	31.3	352.19	22	351.09	330.00	9.3	18,907	0.05%
2021/04/09	15.2	385.00	4.1	377.00	366.50	11.1	18,943	0.06%
2021/04/08	2	359.25	3	360.00	371.00	-1	18,524	-0.01%
2021/04/07	0.1	337.00	1	323.50	337.50	-0.9	18,423	0.00%
2021/04/06	0.5	325.00	1	320.00	325.00	-0.5	18,440	0.00%
2021/04/01	0	0.00	11	298.27	300.50	-11	18,437	-0.06%
2021/03/31	0	0.00	11.1	295.91	287.00	-11.1	18,432	-0.06%
2021/03/29	1	286.00	0	0.00	289.00	1	18,517	0.01%
2021/03/26	0.1	292.00	11	289.73	292.00	-11	18,561	-0.06%
2021/03/24	0	0.00	2	278.00	278.00	-2	18,639	-0.01%
2021/03/22	32	292.06	12	292.00	284.00	20	18,926	0.11%
2021/03/19	20	289.65	15	291.00	290.00	5	18,728	0.03%
2021/03/18	0	0.00	8	270.81	276.00	-8	18,083	-0.04%
2021/03/17	13.1	269.68	9	266.28	251.00	4.1	17,879	0.02%
2021/03/16	7	251.36	7	254.07	256.50	0	18,194	0.00%
2021/03/15	12	226.83	21	227.55	233.50	-9	18,008	-0.05%
2021/03/12	22	213.80	40	215.63	212.50	-18	17,699	-0.10%
2021/03/11	32	203.81	35	205.89	209.00	-3	17,452	-0.02%
2021/03/10	378	211.38	372	211.49	199.00	6	16,910	0.04%	大買/大賣/
2021/03/09	253	203.80	243	203.18	203.50	10	16,298	0.06%	大買/大賣/
2021/03/08	1	195.00	0	0.00	188.00	1	15,699	0.01%
2021/03/05	2	206.50	0	0.00	208.50	2	15,741	0.01%
2021/03/03	0	0.00	1	221.00	221.00	-1	15,862	-0.01%
2021/03/02	2	218.75	0	0.00	205.50	2	15,996	0.01%
2021/02/23	0	0.00	5	200.20	206.00	-5	16,418	-0.03%
2021/02/22	0	0.00	20	195.50	198.00	-20	16,499	-0.12%
2021/02/19	219	211.47	197	212.45	206.50	22	16,482	0.13%	大買/大賣/
2021/02/18	41	201.99	38	204.07	208.00	3	15,374	0.02%
2021/02/17	5	189.00	1	189.50	189.50	4	14,929	0.03%
2021/02/05	209	163.29	222	164.19	172.50	-13	14,868	-0.09%	大買/大賣/
2021/02/04	423	154.78	437	154.87	157.00	-14	13,420	-0.10%	大買/大賣/
2021/02/03	21	139.79	37	142.59	146.00	-16	11,733	-0.14%
2021/02/02	16	134.59	22	134.14	133.00	-6	10,947	-0.05%
2021/02/01	9	129.39	5	131.10	130.50	4	10,411	0.04%
2021/01/29	32	131.03	21	134.60	127.00	11	10,001	0.11%
2021/01/28	76	135.27	79	136.07	136.00	-3	9,454	-0.03%
2021/01/27	28	126.57	27	126.30	127.00	1	8,914	0.01%
2021/01/26	229	126.25	227	126.57	126.00	2	8,380	0.02%	大買/大賣/
2021/01/25	12	140.46	0	0.00	139.50	12	7,997	0.15%
2021/01/22	1	156.50	1	152.00	155.00	0	7,810	0.00%
2021/01/21	0	0.00	1	152.00	152.00	-1	7,793	-0.01%
2021/01/18	0	0.00	1	156.50	156.50	-1	7,787	-0.01%
2021/01/15	0	0.00	1	158.00	154.50	-1	7,836	-0.01%
2021/01/14	0	0.00	1	149.50	155.00	-1	7,819	-0.01%
2021/01/12	1	137.00	0	0.00	136.00	1	7,745	0.01%
2021/01/11	0	0.00	1	144.00	142.00	-1	7,744	-0.01%
2021/01/08	188	149.29	179	149.86	141.50	9	7,744	0.12%	大買/大賣/
2021/01/07	6	147.00	13	144.19	147.00	-7	6,863	-0.10%
2021/01/06	5	136.10	66	135.24	134.00	-61	6,667	-0.91%
2021/01/05	60	139.18	47	138.81	143.00	13	6,362	0.20%
2021/01/04	35	131.00	36	134.28	135.00	-1	6,202	-0.02%
2020/12/30	1	112.00	0	0.00	112.00	1	5,882	0.02%
2020/12/18	15	96.00	16	92.09	92.00	-1	5,652	-0.02%
2020/12/17	0	0.00	1	92.60	92.60	-1	5,630	-0.02%
2020/12/16	5	88.76	7	88.73	84.20	-2	5,657	-0.04%
2020/12/15	1	84.10	3	82.63	86.20	-2	5,516	-0.04%
2020/12/14	0	0.00	3	78.40	78.40	-3	5,225	-0.06%
2020/12/11	3	71.30	1	71.30	71.30	2	5,185	0.04%
2020/12/10	116	64.51	86	64.39	64.90	30	5,154	0.58%	大買/
2020/12/09	0	0.00	30	63.20	63.20	-30	4,332	-0.69%
2020/12/08	0	0.00	3	57.37	57.50	-3	4,286	-0.07%
2020/12/07	3	51.47	11	52.06	52.30	-8	4,200	-0.19%
2020/12/04	2	46.23	2	47.60	47.60	0	3,960	0.00%
2020/12/03	7	46.24	31	47.61	46.30	-24	3,815	-0.63%
2020/12/02	6	44.94	10	44.74	43.75	-4	3,568	-0.11%
2020/12/01	0	0.00	6	43.36	43.10	-6	3,575	-0.17%
2020/11/27	0	0.00	4	43.40	42.45	-4	3,643	-0.11%
2020/11/26	7	41.67	0	0.00	41.75	7	3,505	0.20%
2020/11/25	0	0.00	9	41.43	41.60	-9	3,338	-0.27%
2020/11/19	2	38.30	69	38.52	39.30	-67	2,904	-2.31%
2020/11/18	0	0.00	4	37.91	37.80	-4	2,800	-0.14%
2020/11/17	2	37.58	2	37.60	37.55	0	2,755	0.00%
2020/11/16	3	37.35	3	37.25	37.45	0	2,768	0.00%
2020/11/11	0	0.00	2	36.75	36.70	-2	2,796	-0.07%
2020/11/05	1	35.60	0	0.00	35.55	1	2,839	0.04%
2020/10/30	1	35.60	0	0.00	35.05	1	2,961	0.03%
2020/10/29	0	0.00	10	35.30	35.40	-10	3,058	-0.33%
2020/10/27	2	37.40	0	0.00	37.05	2	3,039	0.07%
2020/10/26	1	37.55	1	37.70	37.40	0	3,045	0.00%
2020/10/23	0	0.00	1	37.70	37.05	-1	3,018	-0.03%
2020/10/20	11	36.69	1	36.60	36.50	10	2,962	0.34%
2020/10/16	3	36.43	0	0.00	36.00	3	2,947	0.10%
2020/10/13	63	37.33	0	0.00	37.15	63	2,893	2.18%
2020/10/12	6	37.99	71	38.39	38.10	-65	2,832	-2.30%
2020/10/06	0	0.00	8	35.80	36.05	-8	2,445	-0.33%
2020/10/05	8	34.90	0	0.00	35.00	8	2,456	0.33%
2020/09/25	10	33.36	0	0.00	33.60	10	2,672	0.37%
2020/09/22	1	36.85	2	36.75	36.60	-1	2,839	-0.04%
2020/09/21	1	37.55	2	37.25	37.20	-1	2,802	-0.04%
2020/09/18	0	0.00	1	37.00	36.45	-1	2,706	-0.04%
2020/09/17	1	36.60	1	35.90	36.60	0	2,726	0.00%
2020/09/14	1	35.00	0	0.00	35.45	1	2,702	0.04%
2020/09/11	0	0.00	1	35.00	35.00	-1	2,694	-0.04%
2020/09/10	0	0.00	1	37.00	35.55	-1	2,668	-0.04%
2020/09/09	0	0.00	5	35.30	35.40	-5	2,600	-0.19%
2020/09/08	1	35.00	0	0.00	35.00	1	2,575	0.04%
2020/09/07	2	36.75	12	37.74	35.95	-10	2,538	-0.39%
2020/09/04	6	38.23	106	38.11	38.20	-100	2,461	-4.06%	大賣/
2020/09/03	20	37.60	288	37.54	36.70	-268	2,313	-11.58%	大賣/鉅額交易
2020/09/02	0	0.00	10	34.50	34.50	-10	2,156	-0.46%
2020/08/31	2	33.35	0	0.00	33.55	2	2,200	0.09%
2020/08/28	0	0.00	20	33.90	33.95	-20	2,203	-0.91%
2020/08/26	1	34.25	0	0.00	34.15	1	2,197	0.05%
2020/08/25	10	32.50	0	0.00	32.65	10	2,137	0.47%
2020/08/24	0	0.00	1	32.20	32.20	-1	2,112	-0.05%
2020/08/20	10	31.37	0	0.00	30.75	10	2,085	0.48%
2020/08/18	10	35.22	0	0.00	34.65	10	2,015	0.50%
2020/08/17	1	35.65	27	35.93	35.55	-26	2,002	-1.30%
2020/08/14	1	35.55	1	35.30	35.35	0	1,979	0.00%
2020/08/13	0	0.00	2	35.55	35.10	-2	1,969	-0.10%
2020/08/11	12	36.33	10	36.21	35.35	2	1,931	0.10%
2020/08/10	0	0.00	1	36.10	36.30	-1	1,848	-0.05%
2020/08/07	2	35.70	2	35.33	35.10	0	1,812	0.00%
2020/08/06	1	36.50	4	35.73	35.40	-3	1,796	-0.17%
2020/08/05	13	36.05	6	36.07	36.30	7	1,762	0.40%
2020/08/04	8	35.40	24	35.42	37.00	-16	1,701	-0.94%
2020/08/03	22	34.49	0	0.00	34.00	22	1,597	1.38%
2020/07/29	0	0.00	22	33.92	34.00	-22	1,547	-1.42%
2020/07/28	26	31.86	0	0.00	31.50	26	1,521	1.71%
2020/07/27	4	33.25	0	0.00	33.20	4	1,508	0.27%
2020/07/24	4	33.41	0	0.00	33.25	4	1,501	0.27%
2020/07/23	2	33.88	2	33.95	33.95	0	1,488	0.00%
2020/07/22	0	0.00	10	35.05	34.30	-10	1,484	-0.67%
2020/07/20	10	33.75	0	0.00	33.80	10	1,447	0.69%
2020/07/17	14	33.07	0	0.00	32.80	14	1,438	0.97%
2020/07/15	20	33.35	0	0.00	33.15	20	1,429	1.40%
2020/07/14	10	34.00	0	0.00	33.95	10	1,419	0.70%
2020/07/10	27	34.24	0	0.00	34.00	27	1,387	1.95%
2020/07/09	32	35.09	22	35.55	35.00	10	1,367	0.73%
2020/07/08	7	35.10	106	34.97	34.85	-99	1,329	-7.45%	大賣/
2020/07/07	53	33.53	13	34.05	34.00	40	1,278	3.13%
2020/07/06	17	34.14	47	34.82	34.50	-30	1,242	-2.42%
2020/07/03	31	32.42	33	33.43	33.40	-2	1,167	-0.17%
2020/07/02	22	32.73	3	33.43	32.70	19	1,116	1.70%
2020/07/01	0	0.00	82	33.26	33.50	-82	998	-8.21%
2020/06/30	3	31.20	0	0.00	31.10	3	928	0.32%
2020/06/29	34	30.84	4	30.88	31.10	30	922	3.25%
2020/06/24	21	31.31	63	31.67	31.50	-42	883	-4.75%
2020/06/19	6	29.00	16	29.21	29.00	-10	775	-1.29%
2020/06/12	10	27.35	10	27.90	27.90	0	811	0.00%
2020/06/11	58	28.71	0	0.00	28.20	58	812	7.14%
2020/06/10	30	29.58	0	0.00	29.60	30	805	3.73%
2020/06/09	11	30.02	12	30.43	30.05	-1	811	-0.12%
2020/06/08	0	0.00	3	29.95	29.55	-3	780	-0.38%
2020/06/04	10	29.38	0	0.00	28.60	10	721	1.39%
2020/06/02	0	0.00	1	28.10	27.90	-1	704	-0.14%
2020/05/29	3	27.17	0	0.00	27.20	3	697	0.43%
2020/05/25	10	27.15	0	0.00	27.15	10	706	1.42%
2020/05/22	21	27.20	0	0.00	27.10	21	708	2.97%
2020/05/20	10	27.30	0	0.00	27.65	10	688	1.45%
2020/05/14	20	27.03	0	0.00	26.95	20	681	2.93%
2020/05/13	20	27.55	0	0.00	27.70	20	674	2.96%
2020/05/12	11	27.95	1	28.35	27.95	10	676	1.48%
2020/05/08	11	27.80	0	0.00	27.85	11	676	1.63%
2020/05/07	0	0.00	18	28.29	28.35	-18	669	-2.69%
2020/05/06	1	27.10	0	0.00	27.15	1	667	0.15%
2020/05/05	4	27.10	0	0.00	27.10	4	674	0.59%
2020/04/23	0	0.00	10	27.30	27.30	-10	739	-1.35%
2020/04/21	10	26.00	0	0.00	26.05	10	744	1.34%
2020/04/15	1	27.40	1	27.60	27.25	0	776	0.00%
2020/04/13	0	0.00	2	26.55	26.30	-2	763	-0.26%
2020/04/07	0	0.00	9	24.71	24.95	-9	763	-1.18%
2020/04/06	9	23.90	0	0.00	23.95	9	761	1.18%
2020/03/31	0	0.00	1	24.20	23.80	-1	774	-0.13%
2020/03/27	0	0.00	10	24.06	23.35	-10	773	-1.29%
2020/03/25	11	22.95	0	0.00	22.90	11	767	1.43%
2020/03/19	0	0.00	1	19.40	19.30	-1	795	-0.13%
2020/03/16	2	24.63	2	25.33	24.05	0	1,046	0.00%
2020/03/12	8	28.46	7	28.94	27.40	1	1,052	0.09%
2020/03/11	3	31.00	3	31.15	30.40	0	1,042	0.00%
2020/03/10	3	30.80	3	29.87	30.80	0	1,046	0.00%
2020/03/09	7	30.99	2	31.25	30.85	5	1,045	0.48%
2020/03/06	4	32.09	3	32.13	32.15	1	1,083	0.09%
2020/03/05	3	32.50	4	32.55	32.45	-1	1,106	-0.09%
2020/03/04	3	31.95	3	31.70	31.95	0	1,107	0.00%
2020/03/03	2	32.30	1	32.60	32.20	1	1,109	0.09%
2020/03/02	3	31.60	2	31.38	31.60	1	1,111	0.09%
2020/02/27	26	32.93	6	32.67	32.10	20	1,103	1.81%
2020/02/26	7	33.10	1	32.80	33.10	6	1,103	0.54%
2020/02/25	4	33.03	3	32.95	33.10	1	1,105	0.09%
2020/02/24	5	33.55	5	33.73	33.50	0	1,105	0.00%
2020/02/21	2	34.20	2	34.30	34.20	0	1,105	0.00%
2020/02/20	4	34.38	4	34.50	34.15	0	1,106	0.00%
2020/02/19	1	34.50	1	34.20	34.50	0	1,117	0.00%
2020/02/18	2	34.10	2	33.98	34.10	0	1,168	0.00%
2020/02/17	11	33.90	1	33.70	33.85	10	1,183	0.85%
2020/02/14	1	33.90	1	33.75	33.90	0	1,184	0.00%
2020/02/13	25	34.01	3	34.12	33.70	22	1,187	1.85%
2020/02/12	2	33.90	2	33.85	33.90	0	1,224	0.00%
2020/02/11	3	33.38	3	33.45	33.40	0	1,223	0.00%
2020/02/10	2	33.05	2	32.90	32.95	0	1,241	0.00%
2020/02/07	2	33.45	2	33.68	33.25	0	1,264	0.00%
2020/02/06	2	33.90	2	33.75	34.15	0	1,267	0.00%
2020/02/05	23	33.37	3	33.30	33.20	20	1,292	1.55%
2020/02/04	3	33.35	3	32.58	33.35	0	1,297	0.00%
2020/02/03	3	31.73	3	31.33	32.10	0	1,310	0.00%
2020/01/31	7	33.84	6	33.79	33.85	1	1,313	0.08%
2020/01/30	1	34.25	1	34.50	34.20	0	1,386	0.00%
2020/01/20	3	37.88	3	38.05	38.00	0	1,441	0.00%
2020/01/17	2	37.70	2	37.95	37.70	0	1,531	0.00%
2020/01/16	3	37.95	2	37.73	38.00	1	1,675	0.06%
2020/01/15	1	37.55	1	37.70	37.55	0	1,767	0.00%
2020/01/14	42	38.00	2	38.10	37.85	40	1,910	2.09%
2020/01/13	2	38.10	2	37.90	38.10	0	1,991	0.00%
2020/01/10	2	37.85	4	37.43	37.85	-2	2,132	-0.09%
2020/01/09	1	36.75	1	36.75	36.75	0	2,174	0.00%
2020/01/08	5	36.39	3	36.42	36.35	2	2,210	0.09%
2020/01/07	3	36.52	3	36.55	36.55	0	2,221	0.00%
2020/01/06	2	36.55	12	36.69	36.55	-10	2,281	-0.44%
2020/01/03	13	37.20	6	37.63	37.10	7	2,288	0.31%
2020/01/02	1	37.60	0	0.00	37.65	1	2,289	0.04%
2019/12/31	11	37.60	1	37.70	37.60	10	2,285	0.44%
2019/12/30	23	37.84	3	37.93	37.80	20	2,287	0.87%
2019/12/27	3	38.15	5	38.16	38.15	-2	2,289	-0.09%
2019/12/26	23	37.68	3	37.72	37.65	20	2,280	0.88%
2019/12/25	2	37.85	1	37.85	37.85	1	2,281	0.04%
2019/12/24	13	37.58	3	37.65	37.50	10	2,283	0.44%
2019/12/23	11	37.74	1	37.80	37.65	10	2,288	0.44%
2019/12/20	39	37.73	1	37.65	37.75	38	2,309	1.65%
2019/12/19	44	38.02	4	38.15	37.95	40	2,300	1.74%
2019/12/18	23	38.60	2	38.65	38.50	21	2,286	0.92%
2019/12/17	28	38.69	2	38.78	38.65	26	2,280	1.14%
2019/12/16	7	38.76	1	38.80	38.90	6	2,263	0.27%
2019/12/13	80	39.67	143	40.40	39.10	-63	2,239	-2.81%	大賣/
2019/12/12	1	39.40	117	39.32	39.40	-116	1,992	-5.82%	大賣/鉅額交易
2019/12/10	21	38.65	0	0.00	38.50	21	1,953	1.07%
2019/12/09	0	0.00	11	39.20	39.05	-11	1,949	-0.56%
2019/12/06	0	0.00	1	38.60	38.65	-1	1,922	-0.05%
2019/12/05	0	0.00	1	38.45	38.50	-1	1,909	-0.05%
2019/12/04	26	38.07	2	38.10	38.00	24	1,906	1.26%
2019/12/03	93	38.91	15	39.30	38.70	78	1,904	4.09%
2019/11/29	11	37.59	0	0.00	37.50	11	1,842	0.60%
2019/11/28	1	38.00	0	0.00	37.75	1	1,852	0.05%
2019/11/25	20	37.45	0	0.00	37.45	20	1,988	1.01%
2019/11/22	3	37.50	0	0.00	37.50	3	1,986	0.15%
2019/11/21	20	37.70	0	0.00	37.60	20	1,988	1.01%
2019/11/20	7	37.97	5	38.10	37.95	2	1,992	0.10%
2019/11/15	0	0.00	21	38.76	39.05	-21	2,007	-1.05%
2019/11/14	22	37.18	4	37.55	38.05	18	1,961	0.92%
2019/11/11	9	36.93	0	0.00	36.50	9	1,950	0.46%
2019/11/07	22	38.44	0	0.00	38.35	22	1,907	1.15%
2019/11/04	47	39.49	10	39.75	39.30	37	1,866	1.98%
2019/10/31	30	39.32	2	39.68	39.10	28	1,846	1.52%
2019/10/29	51	40.29	3	41.00	39.40	48	1,811	2.65%
2019/10/28	5	40.80	0	0.00	41.40	5	1,739	0.29%
2019/10/25	22	41.01	0	0.00	41.05	22	1,654	1.33%
2019/10/24	9	41.18	0	0.00	41.05	9	1,558	0.58%
2019/10/23	1	40.45	3	40.67	40.80	-2	1,434	-0.14%
2019/10/22	1	40.30	1	40.40	40.50	0	1,348	0.00%
2019/10/18	4	39.23	1	39.05	39.50	3	1,178	0.25%
2019/10/17	1	39.00	0	0.00	39.20	1	1,020	0.10%
2019/10/16	5	37.85	5	37.74	37.75	0	989	0.00%
2019/10/09	1	34.95	0	0.00	35.05	1	903	0.11%
2019/09/26	2	38.75	2	38.60	38.20	0	935	0.00%
2019/09/17	1	37.60	0	0.00	37.60	1	936	0.11%
2019/09/10	1	37.65	0	0.00	37.65	1	991	0.10%
2019/09/04	1	39.15	0	0.00	39.15	1	979	0.10%
2019/09/02	1	39.50	0	0.00	39.55	1	980	0.10%
2019/08/30	7	40.25	7	39.91	39.85	0	977	0.00%
2019/08/29	5	40.39	5	40.46	40.70	0	943	0.00%
2019/08/28	2	40.10	2	40.50	40.50	0	926	0.00%
2019/08/27	0	0.00	1	39.80	39.55	-1	941	-0.11%
2019/07/31	0	0.00	5	39.75	39.90	-5	1,151	-0.43%
2019/07/25	5	40.37	4	40.60	40.80	1	1,190	0.08%
2019/07/23	5	40.30	0	0.00	40.30	5	1,199	0.42%
2019/07/22	0	0.00	2	40.35	40.70	-2	1,268	-0.16%
2019/07/18	0	0.00	1	40.30	39.80	-1	1,431	-0.07%
2019/07/17	0	0.00	3	39.50	39.60	-3	1,409	-0.21%
2019/07/16	1	39.30	0	0.00	39.30	1	1,431	0.07%
2019/07/09	1	39.15	0	0.00	39.10	1	1,678	0.06%
2019/07/08	1	39.90	40	40.00	39.90	-39	1,721	-2.27%
2019/07/05	0	0.00	2	40.63	40.70	-2	1,739	-0.11%
2019/07/04	25	39.00	2	39.00	39.60	23	1,763	1.30%
2019/07/03	18	38.99	0	0.00	38.85	18	1,788	1.01%
2019/06/21	2	39.45	0	0.00	39.00	2	2,060	0.10%
2019/06/20	0	0.00	2	39.18	39.10	-2	2,094	-0.10%
2019/06/18	1	38.80	1	39.20	38.80	0	2,174	0.00%
2019/06/17	0	0.00	10	37.80	38.60	-10	2,277	-0.44%
2019/06/13	0	0.00	6	38.35	37.95	-6	2,497	-0.24%
2019/06/06	2	37.85	0	0.00	37.65	2	2,505	0.08%
2019/06/05	0	0.00	5	38.95	38.15	-5	2,499	-0.20%
2019/06/04	2	38.60	1	38.40	37.65	1	2,471	0.04%
2019/06/03	6	38.57	0	0.00	38.50	6	2,463	0.24%
2019/05/31	1	39.25	0	0.00	40.15	1	2,416	0.04%
2019/05/29	1	36.20	0	0.00	36.20	1	2,357	0.04%
2019/05/28	6	36.30	0	0.00	36.10	6	2,372	0.25%
2019/05/24	0	0.00	3	36.00	36.20	-3	2,433	-0.12%
2019/05/23	10	36.65	0	0.00	36.65	10	2,460	0.41%
2019/05/21	0	0.00	1	36.45	37.50	-1	2,471	-0.04%
2019/05/17	3	38.40	1	39.85	38.35	2	2,477	0.08%
2019/05/16	1	39.25	0	0.00	39.25	1	2,487	0.04%
2019/05/15	2	39.95	0	0.00	39.55	2	2,520	0.08%
2019/05/07	1	44.50	0	0.00	44.10	1	2,452	0.04%
2019/04/25	3	48.37	0	0.00	49.05	3	2,243	0.13%
2019/04/24	1	47.10	3	47.30	47.45	-2	2,064	-0.10%
2019/04/22	0	0.00	2	47.00	47.00	-2	2,035	-0.10%
2019/04/19	1	46.40	0	0.00	46.70	1	2,012	0.05%
2019/04/17	4	49.29	1	48.30	47.30	3	1,952	0.15%
2019/04/16	1	47.45	0	0.00	47.80	1	1,801	0.06%
2019/04/12	0	0.00	1	47.50	45.85	-1	1,733	-0.06%
2019/04/09	1	47.80	1	47.15	47.15	0	1,591	0.00%
2019/04/03	0	0.00	2	47.50	47.05	-2	1,534	-0.13%
2019/03/27	0	0.00	10	46.55	46.15	-10	1,328	-0.75%
2019/03/22	10	49.10	0	0.00	48.70	10	1,272	0.79%
2019/03/21	2	47.95	5	47.93	48.00	-3	1,218	-0.25%
2019/03/19	0	0.00	5	45.56	46.35	-5	1,030	-0.49%
2019/03/18	0	0.00	10	44.11	44.10	-10	896	-1.12%
2019/03/12	0	0.00	15	40.48	40.40	-15	843	-1.78%
2019/03/07	0	0.00	1	40.20	39.55	-1	907	-0.11%
2019/03/06	1	40.80	5	40.70	40.55	-4	941	-0.42%
2019/02/27	0	0.00	5	41.29	41.30	-5	960	-0.52%
2019/02/22	5	41.15	2	41.20	41.45	3	989	0.30%
2019/02/20	0	0.00	1	40.00	40.00	-1	948	-0.11%
2019/02/19	3	39.92	0	0.00	40.20	3	941	0.32%
2019/02/18	4	40.00	0	0.00	40.15	4	935	0.43%
2019/02/15	5	40.19	0	0.00	39.70	5	921	0.54%
2019/02/14	0	0.00	7	40.74	40.85	-7	898	-0.78%
2019/02/13	2	41.40	3	41.37	42.00	-1	858	-0.12%
2019/01/15	0	0.00	1	37.95	37.95	-1	1,224	-0.08%
2019/01/09	2	36.80	0	0.00	36.60	2	1,396	0.14%
2018/12/20	4	37.59	0	0.00	37.35	4	1,464	0.27%
2018/12/18	1	38.00	0	0.00	37.85	1	1,441	0.07%
2018/12/13	6	37.64	0	0.00	37.50	6	1,428	0.42%
2018/12/10	1	36.55	0	0.00	36.50	1	1,447	0.07%
2018/12/06	2	36.50	0	0.00	36.25	2	1,445	0.14%
2018/12/05	5	38.95	0	0.00	39.15	5	1,419	0.35%
2018/12/03	23	39.78	0	0.00	39.90	23	1,402	1.64%
2018/11/29	3	39.60	0	0.00	39.20	3	1,365	0.22%
2018/11/22	0	0.00	1	39.35	38.40	-1	1,290	-0.08%
2018/11/21	1	38.60	19	38.80	38.80	-18	1,246	-1.44%
2018/11/19	0	0.00	0.4	35.80	36.10	-0.4	1,187	-0.03%
2018/11/15	1	35.90	0	0.00	36.15	1	1,192	0.08%
2018/11/06	2	37.60	0	0.00	37.05	2	1,222	0.16%
2018/11/05	5	39.00	0	0.00	38.80	5	1,212	0.41%
2018/11/02	10	40.03	1.8	40.29	40.10	8.2	1,212	0.68%
2018/11/01	0	0.00	1	39.60	39.00	-1	1,143	-0.09%
2018/10/31	1	36.95	12	38.05	38.05	-11	1,127	-0.98%
2018/10/29	0	0.00	4	36.05	35.70	-4	1,124	-0.36%
2018/10/26	13	39.00	0	0.00	37.05	13	1,136	1.14%
2018/10/25	6	37.94	0	0.00	38.20	6	1,105	0.54%
2018/10/24	0	0.00	1.8	39.43	40.00	-1.8	1,057	-0.17%
2018/10/23	2	38.65	0	0.00	38.25	2	995	0.20%
2018/10/22	0	0.00	1	37.75	39.00	-1	944	-0.11%
2018/10/19	0	0.00	2	36.25	36.55	-2	906	-0.22%
2018/10/18	1	37.40	0	0.00	37.75	1	885	0.11%
2018/10/17	1	36.50	3	36.83	36.40	-2	836	-0.24%