天鈺 (4961)-統一-城中券商分點個股進出

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
240.0
漲跌
▲1.0
漲幅
+0.42%
成交量
849張
產業
上市半導體類股
837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

天鈺 (4961)籌碼相關－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中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
2024/04/24	0	0.00	1	239.00	242.00	-1	3,198	-0.03%
2024/04/23	1	233.00	0	0.00	236.50	1	3,182	0.03%
2024/04/22	1	226.00	1	223.50	222.50	0	3,168	0.00%
2024/04/18	1	244.50	1	245.00	244.00	0	3,107	0.00%
2024/04/17	1	251.50	2	255.00	251.50	-1	3,066	-0.03%
2024/04/15	2	260.25	2	257.75	261.50	0	3,024	0.00%
2024/04/12	2	258.75	1	258.50	259.00	1	3,005	0.03%
2024/04/10	2	253.75	2	260.75	253.50	0	2,988	0.00%
2024/04/09	1	268.50	1	262.00	260.50	0	2,958	0.00%
2024/04/03	2	276.25	3	272.67	268.50	-1	2,903	-0.03%
2024/04/02	2	276.25	31	277.74	277.50	-29	2,859	-1.01%
2024/04/01	30	276.97	30.1	274.75	276.50	-0.1	2,842	0.00%
2024/03/29	2	267.00	66	269.73	268.00	-64	2,813	-2.27%
2024/03/28	94.1	271.56	2	275.75	270.00	92.1	2,784	3.31%
2024/03/27	16.1	279.13	163	277.22	283.00	-146.9	2,719	-5.40%	大賣/鉅額交易
2024/03/26	12	266.17	3	263.67	264.00	9	2,546	0.35%
2024/03/25	54	261.22	0	0.00	258.00	54	2,437	2.22%
2024/03/22	87	261.82	0	0.00	260.00	87	2,430	3.58%
2024/03/21	0	0.00	2	262.25	260.50	-2	2,443	-0.08%
2024/03/20	1	260.00	1	269.00	260.00	0	2,472	0.00%
2024/03/19	4	261.00	4	263.63	265.00	0	2,457	0.00%
2024/03/18	4	266.25	7	268.14	261.00	-3	2,431	-0.12%
2024/03/15	9	260.72	5	261.30	262.50	4	2,310	0.17%
2024/03/14	1	258.00	3	258.17	254.00	-2	2,195	-0.09%
2024/03/13	0	0.00	1.3	254.37	250.00	-1.3	2,116	-0.06%
2024/03/12	8.1	255.80	3	254.50	250.00	5.1	2,063	0.25%
2024/03/11	3	253.17	7.3	252.27	251.50	-4.3	1,948	-0.22%
2024/03/08	6	231.33	1	236.50	236.50	5	1,878	0.27%
2024/03/07	5.1	234.62	4	230.00	230.00	1.1	1,949	0.06%
2024/03/06	8.1	239.48	2	237.50	237.50	6.1	2,002	0.30%
2024/03/05	11	240.68	5	242.20	242.50	6	2,150	0.28%
2024/03/04	2	249.25	14.1	247.08	245.00	-12	2,174	-0.55%
2024/03/01	1	243.00	6	244.00	243.50	-5	2,180	-0.23%
2024/02/29	4.1	242.73	9	240.67	241.50	-4.9	2,200	-0.22%
2024/02/27	4	246.00	18	247.33	245.00	-14	2,182	-0.64%
2024/02/26	1	245.00	4	248.00	245.00	-3	2,188	-0.14%
2024/02/23	4	249.13	14	247.29	245.50	-10	2,188	-0.46%
2024/02/22	2	250.00	34	251.93	251.00	-32	2,187	-1.46%
2024/02/21	64.2	254.89	3	255.33	254.50	61.2	2,192	2.79%
2024/02/20	3	253.50	2.1	260.60	262.50	0.9	2,163	0.04%
2024/02/19	0	236.00	0	0.00	239.00	0	2,019	0.00%
2024/02/16	2	232.50	2	235.50	235.50	0	2,049	0.00%
2024/02/15	3	227.50	3	231.33	233.00	0	2,078	0.00%
2024/02/05	3.1	231.47	2	229.00	229.00	1.1	2,081	0.05%
2024/02/02	3	235.00	3	233.00	233.00	0	2,068	0.00%
2024/02/01	3.2	233.93	3	232.50	232.50	0.2	2,081	0.01%
2024/01/31	4	236.13	4	236.63	235.00	0	2,101	0.00%
2024/01/30	2	237.00	2	236.00	236.00	0	2,134	0.00%
2024/01/26	3	235.67	5	234.80	235.00	-2	2,222	-0.09%
2024/01/25	2	239.00	2	236.50	236.50	0	2,257	0.00%
2024/01/24	1.2	238.87	1	238.00	238.00	0.2	2,294	0.01%
2024/01/23	1	241.50	1	239.50	239.50	0	2,350	0.00%
2024/01/22	0	0.00	3	236.00	244.50	-3	2,356	-0.13%
2024/01/19	1.1	235.55	1	235.50	235.50	0.1	2,354	0.00%
2024/01/18	3	235.17	3	235.50	235.50	0	2,360	0.00%
2024/01/17	1.1	238.86	1	237.00	237.00	0.1	2,350	0.00%
2024/01/16	2	240.75	2	239.50	239.50	0	2,351	0.00%
2024/01/12	1	239.50	1	238.50	238.50	0	2,354	0.00%
2024/01/11	1	238.00	1	241.00	241.00	0	2,358	0.00%
2024/01/10	2	236.75	3	239.00	239.00	-1	2,380	-0.04%
2024/01/09	1.1	239.14	1	238.00	238.00	0.1	2,392	0.00%
2024/01/08	3	241.67	2	239.50	239.50	1	2,395	0.04%
2024/01/04	4	245.25	6	244.83	243.00	-2	2,383	-0.08%
2024/01/03	5	249.90	3	251.00	250.00	2	2,388	0.08%
2024/01/02	1	253.51	4	251.50	251.50	-3	2,405	-0.12%
2023/12/29	3	257.33	1	257.50	257.50	2	2,425	0.08%
2023/12/28	3	261.00	0	0.00	259.00	3	2,474	0.12%
2023/12/27	1	266.50	1	265.00	266.50	0	2,526	0.00%
2023/12/26	2	262.50	2	263.00	262.00	0	2,554	0.00%
2023/12/25	1	260.50	1	265.50	260.50	0	2,611	0.00%
2023/12/22	1	262.50	1	257.50	262.50	0	2,729	0.00%
2023/12/21	1	255.00	1	256.00	255.00	0	2,823	0.00%
2023/12/20	3	255.17	3	256.00	254.50	0	2,821	0.00%
2023/12/18	2	256.25	1	257.00	259.50	1	2,906	0.03%
2023/12/15	4	258.38	4	258.00	256.00	0	2,993	0.00%
2023/12/14	2.3	260.17	1	259.00	259.00	1.3	3,121	0.04%
2023/12/13	2	267.00	2.2	262.14	261.50	-0.2	3,094	-0.01%
2023/12/12	3	271.83	7	269.14	269.00	-4	3,389	-0.12%
2023/12/11	1	277.00	1	279.00	278.50	0	3,580	0.00%
2023/12/08	2	281.25	3	284.00	281.00	-1	3,581	-0.03%
2023/12/07	1	285.00	0	0.00	285.00	1	3,560	0.03%
2023/12/05	3	285.50	2	286.50	284.50	1	3,548	0.03%
2023/12/04	5	291.60	1	292.50	291.00	4	3,546	0.11%
2023/12/01	6	288.33	6	289.75	289.50	0	3,492	0.00%
2023/11/30	6	290.50	7	288.64	282.50	-1	3,460	-0.03%
2023/11/29	1	277.00	0	0.00	277.00	1	3,370	0.03%
2023/11/28	2	270.50	2.7	271.57	271.00	-0.7	3,335	-0.02%
2023/11/27	0	0.00	13	274.77	275.00	-13	3,310	-0.39%
2023/11/22	1	273.50	0	0.00	273.50	1	3,288	0.03%
2023/11/21	2	276.00	3	277.33	275.50	-1	3,282	-0.03%
2023/11/20	1	281.00	15.8	279.27	281.00	-14.8	3,268	-0.45%
2023/11/17	11	276.55	6	275.25	277.00	5	3,247	0.15%
2023/11/16	0	0.00	1	258.00	258.00	-1	3,171	-0.03%
2023/11/15	4	266.00	3	267.67	264.50	1	3,184	0.03%
2023/11/14	2.1	258.48	4	255.13	262.50	-1.9	3,178	-0.06%
2023/11/13	1	253.00	0	0.00	253.00	1	3,163	0.03%
2023/11/10	2.4	248.85	2	247.00	247.00	0.4	3,161	0.01%
2023/11/09	6	251.83	1	257.00	251.00	5	3,155	0.16%
2023/11/08	3.4	257.08	0	0.00	254.50	3.4	3,171	0.11%
2023/11/07	3.1	254.27	1	255.00	255.00	2.1	3,190	0.07%
2023/11/06	13	262.11	7	259.57	259.00	6	3,240	0.19%
2023/11/03	7	274.29	6	271.08	268.50	1	3,363	0.03%
2023/11/02	1	279.00	1	278.00	279.00	0	3,438	0.00%
2023/11/01	1	273.50	1	270.50	273.50	0	3,411	0.00%
2023/10/31	3	273.17	4	275.50	266.50	-1	3,395	-0.03%
2023/10/30	0	265.00	9	268.50	269.50	-9	3,360	-0.27%
2023/10/26	0	0.00	2	257.50	257.00	-2	3,352	-0.06%
2023/10/24	4	253.63	2	257.25	257.00	2	3,383	0.06%
2023/10/23	8	259.50	4	256.00	256.00	4	3,392	0.12%
2023/10/20	1.2	261.12	0	0.00	266.50	1.2	3,385	0.03%
2023/10/19	0	0.00	5	266.50	264.00	-5	3,396	-0.15%
2023/10/18	3	260.67	2	259.75	265.50	1	3,394	0.03%
2023/10/17	4	264.50	0	0.00	264.50	4	3,376	0.12%
2023/10/16	2	265.75	1	265.00	265.50	1	3,362	0.03%
2023/10/13	0.5	269.00	0	0.00	269.00	0.5	3,370	0.02%
2023/10/12	3.5	266.29	0	0.00	269.00	3.5	3,384	0.10%
2023/10/11	3.1	268.55	2	266.50	266.50	1.1	3,381	0.03%
2023/10/06	1	270.00	1	272.50	275.00	0	3,364	0.00%
2023/10/05	1.1	273.45	1	275.00	272.50	0.1	3,348	0.00%
2023/10/04	0.1	277.00	1	277.00	278.50	-0.9	3,329	-0.03%
2023/10/03	9	282.72	3	288.50	280.50	6	3,290	0.18%
2023/10/02	4	278.50	2	278.03	280.00	2	3,219	0.06%
2023/09/28	1	279.74	1	277.49	277.00	0	3,202	0.00%
2023/09/27	0	0.00	0.3	274.00	274.50	-0.3	3,180	-0.01%
2023/09/26	4.3	268.12	3	268.83	264.50	1.3	3,082	0.04%
2023/09/25	11	256.41	11	255.09	257.00	0	2,971	0.00%
2023/09/22	6.1	250.35	8.3	250.22	253.50	-2.2	2,968	-0.07%
2023/09/21	14	254.96	14	254.86	255.00	0	3,039	0.00%
2023/09/20	17	257.06	15	259.83	251.50	2	2,980	0.07%
2023/09/19	6.5	249.35	13.9	251.60	250.50	-7.4	2,908	-0.25%
2023/09/06	22	162.43	23	162.33	156.50	-1	2,869	-0.03%
2023/09/05	4	157.00	7	156.64	157.50	-3	2,538	-0.12%
2023/09/04	0	0.00	0.5	142.49	143.50	-0.5	2,319	-0.02%
2023/09/01	0	0.00	0	143.50	142.00	0	2,321	0.00%
2023/08/30	0	0.00	2.1	142.46	143.00	-2.1	2,351	-0.09%
2023/08/29	1	144.00	1	139.00	139.50	0	2,350	0.00%
2023/08/28	1	145.00	6	144.58	144.50	-5	2,336	-0.21%
2023/08/25	0	0.00	2	142.49	142.00	-2	2,344	-0.09%
2023/08/24	3	140.17	11	140.64	140.00	-8	2,321	-0.34%
2023/08/23	2	131.25	2	132.00	132.00	0	2,280	0.00%
2023/08/22	0	131.50	1	132.00	131.00	-1	2,293	-0.04%
2023/08/21	0.5	129.50	1	130.00	130.50	-0.5	2,296	-0.02%
2023/08/18	1	128.00	1	127.00	127.00	0	2,298	0.00%
2023/08/17	2	125.50	3	129.17	130.50	-1	2,309	-0.04%
2023/08/16	1	126.50	1	127.50	127.50	0	2,305	0.00%
2023/08/14	7	127.14	1.4	126.36	126.50	5.6	2,321	0.24%
2023/08/10	10	133.95	2	132.75	132.50	8	2,344	0.34%
2023/08/09	8	137.94	6	138.50	138.50	2	2,407	0.08%
2023/08/08	1	143.50	1	141.50	141.50	0	2,406	0.00%
2023/08/07	6	143.00	0	0.00	142.50	6	2,413	0.25%
2023/08/02	0	0.00	5	140.50	140.50	-5	2,484	-0.20%
2023/07/31	9	141.17	1	143.00	141.00	8	2,524	0.32%
2023/07/28	0	0.00	8	149.63	148.00	-8	2,540	-0.31%
2023/07/27	3	145.17	28.1	145.32	146.00	-25.1	2,406	-1.04%
2023/07/26	0	0.00	1	132.50	133.00	-1	2,364	-0.04%
2023/07/25	1	130.50	1	133.50	134.00	0	2,532	0.00%
2023/07/24	2	133.50	0	0.00	131.00	2	2,544	0.08%
2023/07/21	7	137.71	120	137.35	137.00	-113	2,558	-4.42%	大賣/鉅額交易
2023/07/19	0	0.00	2	138.50	138.00	-2	2,660	-0.08%
2023/07/17	0	0.00	5	138.60	137.00	-5	2,870	-0.17%
2023/07/06	0	0.00	2	141.00	139.50	-2	3,780	-0.05%
2023/07/05	0	0.00	1	144.00	143.00	-1	3,800	-0.03%
2023/06/30	0	0.00	1	142.00	143.00	-1	3,882	-0.03%
2023/06/29	1	141.50	0	0.00	141.50	1	3,879	0.03%
2023/06/28	1	142.00	0	0.00	142.00	1	3,884	0.03%
2023/06/27	0	0.00	1	141.00	141.00	-1	3,905	-0.03%
2023/06/26	0	0.00	1	150.00	150.00	-1	3,915	-0.03%
2023/06/21	4	154.63	2	154.50	154.50	2	3,917	0.05%
2023/06/20	1	158.00	1	158.50	157.50	0	3,928	0.00%
2023/06/19	0	0.00	7	160.07	160.50	-7	3,977	-0.18%
2023/06/16	3	161.33	2	160.50	160.00	1	4,026	0.02%
2023/06/15	1	168.00	1	167.50	168.00	0	3,966	0.00%
2023/06/14	1	162.50	2	164.50	164.50	-1	4,044	-0.02%
2023/06/13	18	168.58	19	168.39	167.00	-1	4,042	-0.02%
2023/06/12	14	166.11	119	166.47	168.00	-105	4,040	-2.60%	大賣/鉅額交易
2023/06/09	1	162.00	3	162.00	162.00	-2	4,005	-0.05%
2023/06/08	0	0.00	6	161.08	161.50	-6	4,064	-0.15%
2023/06/05	5	160.90	9	161.78	161.00	-4	4,265	-0.09%
2023/06/02	2	158.75	2	159.00	159.00	0	4,281	0.00%
2023/06/01	5	158.50	1	159.00	158.50	4	4,357	0.09%
2023/05/31	1	158.00	1	159.50	159.00	0	4,553	0.00%
2023/05/26	0	0.00	1	155.00	152.00	-1	4,807	-0.02%
2023/05/25	0	0.00	1	154.00	153.50	-1	4,952	-0.02%
2023/05/24	2	152.75	4	153.00	153.50	-2	5,150	-0.04%
2023/05/23	0	0.00	1	155.50	155.00	-1	5,483	-0.02%
2023/05/22	0	0.00	3	155.83	154.50	-3	5,892	-0.05%
2023/05/16	0	0.00	1	150.00	153.50	-1	7,100	-0.01%
2023/05/15	3	149.17	2	147.25	148.00	1	7,069	0.01%
2023/05/11	0	0.00	1	155.50	155.50	-1	7,061	-0.01%
2023/05/10	0	0.00	9	156.67	156.50	-9	7,205	-0.12%
2023/05/09	7	154.57	3	154.17	153.50	4	7,224	0.06%
2023/05/08	17	154.41	10	156.50	157.50	7	7,241	0.10%
2023/05/05	0	0.00	2	153.00	152.00	-2	7,288	-0.03%
2023/05/04	7	155.07	4	153.88	154.50	3	7,351	0.04%
2023/05/03	0	0.00	2	158.75	160.00	-2	7,304	-0.03%
2023/05/02	4	157.88	3	159.17	156.50	1	7,439	0.01%
2023/04/28	109	161.97	12	163.29	158.00	97	7,469	1.30%	大買/
2023/04/27	0	0.00	1	158.00	156.50	-1	7,365	-0.01%
2023/04/26	1	156.50	1	156.00	156.50	0	7,423	0.00%
2023/04/25	36	156.86	0	0.00	157.50	36	7,555	0.48%
2023/04/24	0	0.00	3	161.33	163.50	-3	7,644	-0.04%
2023/04/21	51	160.01	5.2	157.03	156.00	45.9	7,779	0.59%
2023/04/20	13	166.35	8	166.75	163.50	5	7,952	0.06%
2023/04/19	94	176.80	35	182.23	173.50	59	8,190	0.72%
2023/04/18	3	185.50	26	184.85	184.50	-23	8,378	-0.27%
2023/04/17	20	183.28	31	182.95	181.00	-11	8,475	-0.13%
2023/04/14	23	181.41	14	181.04	182.50	9	8,436	0.11%
2023/04/13	3	176.00	2	176.75	174.50	1	8,414	0.01%
2023/04/12	25	176.96	1	175.50	176.00	24	8,385	0.29%
2023/04/11	13	177.69	10	177.85	179.00	3	8,325	0.04%
2023/04/10	1	170.50	0	0.00	170.50	1	8,223	0.01%
2023/04/07	6	174.67	7	175.07	173.50	-1	8,328	-0.01%
2023/04/06	9	168.56	10	167.65	169.50	-1	8,236	-0.01%
2023/03/31	1	168.50	0	0.00	168.50	1	8,239	0.01%
2023/03/30	1	167.00	1	167.00	167.00	0	8,245	0.00%
2023/03/29	3	164.17	2	166.75	165.00	1	8,245	0.01%
2023/03/28	1	167.00	1	172.50	167.00	0	8,264	0.00%
2023/03/27	1	170.50	1	177.50	170.50	0	8,261	0.00%
2023/03/24	9	176.17	5	174.50	174.50	4	8,263	0.05%
2023/03/23	5	176.50	6	176.42	177.00	-1	8,309	-0.01%
2023/03/22	1	177.00	13	177.23	176.00	-12	8,285	-0.14%
2023/03/21	1	174.00	3	176.83	175.50	-2	8,227	-0.02%
2023/03/20	8	174.19	2	174.00	174.50	6	8,162	0.07%
2023/03/17	4	171.00	3	175.83	171.00	1	8,124	0.01%
2023/03/16	2	168.75	5	168.50	168.00	-3	8,040	-0.04%
2023/03/15	0	0.00	1	171.50	167.50	-1	8,036	-0.01%
2023/03/14	2	164.75	1	161.00	166.00	1	8,043	0.01%
2023/03/13	1	162.50	2	163.75	163.50	-1	8,172	-0.01%
2023/03/10	10	166.10	8	166.50	165.50	2	8,167	0.02%
2023/03/09	8	172.81	1	171.50	172.00	7	8,123	0.09%
2023/03/08	1	176.50	9	173.78	177.00	-8	8,065	-0.10%
2023/03/07	8	176.00	4	176.75	175.50	4	8,032	0.05%
2023/03/06	3	176.17	7	176.36	176.00	-4	8,015	-0.05%
2023/03/03	29	173.03	31.1	173.94	174.50	-2.1	7,949	-0.03%
2023/03/02	10.1	173.23	7	173.07	175.00	3.1	7,760	0.04%
2023/03/01	8	171.75	10	167.15	170.00	-2	7,633	-0.03%
2023/02/24	12	167.67	6	167.25	166.50	6	7,552	0.08%
2023/02/23	7	170.64	8	171.06	168.50	-1	7,509	-0.01%
2023/02/22	29	170.05	23	174.48	169.00	6	7,412	0.08%
2023/02/21	38	180.04	41	181.57	179.50	-3	7,333	-0.04%
2023/02/20	27	174.09	33	171.91	181.00	-6	7,155	-0.08%
2023/02/17	79	163.04	128	163.57	165.50	-49	6,858	-0.71%	大賣/
2023/02/16	10	157.00	54	156.67	158.50	-44	6,025	-0.73%
2023/02/14	0	0.00	7	144.50	145.00	-7	6,152	-0.11%
2023/02/13	5	141.50	2	140.50	140.50	3	6,659	0.05%
2023/02/10	5	142.60	2	142.50	142.00	3	6,761	0.04%
2023/02/09	52	144.38	1	143.50	143.50	51	6,815	0.75%
2023/02/08	5	147.40	7	147.43	147.50	-2	6,789	-0.03%
2023/02/07	1	146.50	6	145.00	146.50	-5	6,656	-0.08%
2023/02/06	1	141.00	0	0.00	141.00	1	6,628	0.02%
2023/02/03	58	141.91	9	143.83	141.00	49	6,621	0.74%
2023/02/02	11	146.18	1	146.50	148.00	10	6,567	0.15%
2023/02/01	2	143.25	2	143.25	143.00	0	6,528	0.00%
2023/01/31	112	145.26	111	147.32	144.00	1	6,539	0.02%	大買/大賣/
2023/01/30	99	142.00	99	142.00	142.00	0	6,434	0.00%
2023/01/17	1	135.50	2	135.25	135.50	-1	6,421	-0.02%
2023/01/16	7	138.79	6	139.92	138.00	1	6,464	0.02%
2023/01/13	17	138.65	19	141.18	139.50	-2	6,533	-0.03%
2023/01/12	37	141.91	38	141.03	141.00	-1	6,501	-0.02%
2023/01/11	2	142.25	14	141.32	142.50	-12	6,492	-0.18%
2023/01/10	43	138.79	46	139.30	141.50	-3	6,728	-0.04%
2023/01/09	31	137.47	28	136.70	137.00	3	6,614	0.05%
2023/01/06	64	131.56	86	132.37	133.00	-22	6,260	-0.35%
2023/01/05	33	128.68	36	128.14	127.00	-3	5,932	-0.05%
2023/01/04	4	124.75	6	125.08	126.00	-2	5,738	-0.03%
2023/01/03	56	124.89	59	122.72	123.00	-3	5,628	-0.05%
2022/12/30	1	117.50	1	115.50	115.50	0	5,479	0.00%
2022/12/29	0	0.00	1	114.00	117.50	-1	5,479	-0.02%
2022/12/28	6	118.17	3	116.17	116.00	3	5,504	0.05%
2022/12/27	16	121.75	9	121.72	121.50	7	5,482	0.13%
2022/12/26	1	115.50	1	118.00	116.50	0	5,364	0.00%
2022/12/23	4	113.88	8	116.19	117.00	-4	5,387	-0.07%
2022/12/22	2	116.00	11	115.73	116.00	-9	5,400	-0.17%
2022/12/21	2	115.25	0	0.00	114.00	2	5,445	0.04%
2022/12/20	0	0.00	100	118.75	115.00	-100	5,484	-1.82%
2022/12/19	7	121.07	0	0.00	120.50	7	5,499	0.13%
2022/12/16	4	120.00	3	121.33	121.50	1	5,490	0.02%
2022/12/15	3	123.50	3	122.67	122.50	0	5,462	0.00%
2022/12/14	7	119.21	1	117.00	120.00	6	5,372	0.11%
2022/12/13	5	117.00	0	0.00	115.50	5	5,358	0.09%
2022/12/12	6	116.08	1	116.50	116.50	5	5,358	0.09%
2022/12/09	6	118.17	1	118.00	118.00	5	5,360	0.09%
2022/12/08	4	118.50	2	118.50	120.00	2	5,345	0.04%
2022/12/07	11	119.00	11	120.32	117.50	0	5,331	0.00%
2022/12/06	2	123.25	2	122.00	121.00	0	5,297	0.00%
2022/12/05	22	130.09	14	134.29	128.00	8	5,222	0.15%
2022/12/01	22	125.55	10	126.50	125.50	12	4,997	0.24%
2022/11/29	1	120.00	0	0.00	121.00	1	4,974	0.02%
2022/11/28	11	122.00	0	0.00	122.00	11	4,960	0.22%
2022/11/25	71	121.53	1.5	122.88	120.50	69.5	4,962	1.40%
2022/11/24	2	124.50	10	122.90	124.50	-8	4,965	-0.16%
2022/11/23	0	0.00	4	122.25	120.50	-4	4,938	-0.08%
2022/11/22	18	120.39	0	0.00	120.50	18	4,946	0.36%
2022/11/21	3	122.83	1	123.00	120.00	2	4,934	0.04%
2022/11/18	3	126.00	6	123.75	123.00	-3	4,923	-0.06%
2022/11/17	8	128.38	0	0.00	127.00	8	4,886	0.16%
2022/11/16	8	129.44	12	128.21	129.00	-4	4,805	-0.08%
2022/11/15	10	124.10	7	124.71	127.50	3	4,727	0.06%
2022/11/14	9	118.83	9	119.72	123.50	0	4,713	0.00%
2022/11/11	4	127.00	4	125.75	123.00	0	4,723	0.00%
2022/11/10	4	126.50	10	125.95	125.00	-6	4,583	-0.13%
2022/11/09	73	125.57	86	126.00	125.50	-13	4,502	-0.29%
2022/11/08	3	116.67	6	117.58	121.00	-3	4,138	-0.07%
2022/11/07	3	110.67	16	109.16	110.00	-13	4,134	-0.31%
2022/11/04	13	106.35	2	106.00	106.50	11	4,062	0.27%
2022/11/03	3	108.00	3	104.50	108.00	0	4,050	0.00%
2022/11/02	0	0.00	15	105.90	105.50	-15	4,032	-0.37%
2022/11/01	15	103.50	0	0.00	103.50	15	4,043	0.37%
2022/10/31	3	104.00	4	104.50	104.00	-1	4,042	-0.02%
2022/10/27	4	105.25	12	105.17	105.50	-8	4,100	-0.20%
2022/10/26	14	103.14	7	104.00	104.50	7	4,061	0.17%
2022/10/25	2	104.75	3	104.00	103.50	-1	4,011	-0.02%
2022/10/24	9	109.50	5	110.00	105.50	4	3,958	0.10%
2022/10/21	14	106.18	16	105.53	105.00	-2	3,877	-0.05%
2022/10/20	23	110.04	13	110.08	110.50	10	3,736	0.27%
2022/10/19	9	111.33	7	111.43	112.00	2	3,619	0.06%
2022/10/18	68	110.11	152	110.49	111.50	-84	3,478	-2.41%	大賣/
2022/10/17	81	107.40	1	106.00	107.50	80	3,097	2.58%
2022/10/14	5	97.48	5	98.00	98.00	0	2,972	0.00%
2022/10/12	2	95.10	2	96.60	96.60	0	2,967	0.00%
2022/10/11	2	98.00	0	0.00	98.30	2	2,953	0.07%
2022/10/06	3.1	99.13	5	98.86	100.00	-2	2,965	-0.07%
2022/10/05	2	100.20	2	101.00	100.00	0	2,988	0.00%
2022/10/04	1	99.00	1	99.30	101.00	0	2,962	0.00%
2022/09/30	0	0.00	1	92.00	93.20	-1	2,965	-0.03%
2022/09/29	2	91.25	0	0.00	90.80	2	2,983	0.07%
2022/09/28	2.1	94.92	4	91.95	90.20	-2	3,006	-0.06%
2022/09/27	2	96.00	2	96.00	96.00	0	3,039	0.00%
2022/09/26	0	0.00	1	102.00	97.60	-1	3,029	-0.03%
2022/09/23	1	106.50	2.2	105.71	105.50	-1.2	3,047	-0.04%
2022/09/22	0	0.00	3	106.83	109.00	-3	3,063	-0.10%
2022/09/21	1	109.00	1	109.50	108.00	0	3,083	0.00%
2022/09/16	2	109.50	1	109.00	109.00	1	3,147	0.03%
2022/09/15	1	113.00	1	112.00	112.00	0	3,187	0.00%
2022/09/14	5	112.40	5	111.90	113.00	0	3,255	0.00%
2022/09/13	1	115.00	1	114.50	114.50	0	3,283	0.00%
2022/09/12	2	118.25	2	118.00	117.00	0	3,343	0.00%
2022/09/08	1	115.00	1	115.50	115.50	0	3,399	0.00%
2022/09/07	1	114.00	4.1	113.60	114.00	-3.1	3,426	-0.09%
2022/09/06	1	114.50	3	116.33	115.00	-2	3,427	-0.06%
2022/09/05	1	118.00	3	116.67	116.00	-2	3,434	-0.06%
2022/09/02	3	124.00	8	123.50	123.50	-5	3,403	-0.15%
2022/09/01	6	123.33	1	126.00	122.00	5	3,414	0.15%
2022/08/31	6	127.17	5	126.30	127.50	1	3,398	0.03%
2022/08/30	2	124.50	2	125.00	124.50	0	3,380	0.00%
2022/08/29	2	120.50	2	122.50	122.50	0	3,397	0.00%
2022/08/26	4	127.00	1	126.50	125.50	3	3,418	0.09%
2022/08/25	2	125.50	2	127.50	125.50	0	3,546	0.00%
2022/08/24	2	125.00	1	126.50	124.00	1	3,720	0.03%
2022/08/23	4	125.38	16	126.09	125.00	-12	3,712	-0.32%
2022/08/22	1	132.00	0	0.00	127.50	1	3,696	0.03%
2022/08/19	8	128.25	3	130.83	127.50	5	3,623	0.14%
2022/08/18	6	129.42	6	130.25	130.00	0	3,525	0.00%
2022/08/17	10	122.50	1	121.50	121.50	9	3,343	0.27%
2022/08/16	7	122.36	25	121.56	122.50	-18	3,325	-0.54%
2022/08/15	7	123.07	14	121.43	123.50	-7	3,290	-0.21%
2022/08/12	85	117.32	70	115.28	117.50	15	3,119	0.48%
2022/08/11	0	0.00	2	108.00	107.00	-2	3,041	-0.07%
2022/08/10	2	105.00	6	104.00	105.00	-4	3,069	-0.13%
2022/08/09	2	107.00	0	0.00	106.50	2	3,062	0.07%
2022/08/08	16.1	107.84	16	107.66	107.00	0.1	3,071	0.00%
2022/08/05	24.1	105.71	19	106.50	105.00	5.1	3,021	0.17%
2022/08/04	25	105.16	3	104.00	104.50	22	2,996	0.73%
2022/08/03	0.2	135.17	44	136.00	130.50	-43.9	2,889	-1.52%
2022/08/02	1	137.50	0	0.00	136.00	1	2,857	0.04%
2022/07/28	5	146.90	12	144.54	143.00	-7	2,904	-0.24%
2022/07/27	5	145.00	0	0.00	147.00	5	2,882	0.17%
2022/07/25	1	144.00	0	0.00	145.00	1	2,919	0.03%
2022/07/22	0	0.00	1	145.50	146.00	-1	2,941	-0.03%
2022/07/21	1	146.50	1	147.00	147.00	0	2,959	0.00%
2022/07/20	65	144.29	22	144.07	144.00	43	2,950	1.46%
2022/07/14	5	132.50	0	0.00	133.50	5	2,917	0.17%
2022/07/12	3	124.50	2	126.00	124.50	1	2,865	0.03%
2022/07/11	2	130.75	2	129.00	129.00	0	2,867	0.00%
2022/07/08	0	0.00	1	131.00	132.00	-1	2,857	-0.03%
2022/07/07	2	128.50	2	124.50	128.50	0	2,818	0.00%
2022/07/06	2	127.75	2	126.25	122.50	0	2,781	0.00%
2022/07/05	2	127.00	2	125.75	128.50	0	2,753	0.00%
2022/07/04	1	130.00	20	131.75	130.00	-19	2,670	-0.71%
2022/07/01	5.1	131.46	5	127.60	127.50	0.1	2,669	0.00%
2022/06/29	0	0.00	40	140.10	140.50	-40	2,576	-1.55%
2022/06/24	1	141.00	2	140.75	140.00	-1	2,512	-0.04%
2022/06/23	0	0.00	1	143.50	141.50	-1	2,494	-0.04%
2022/06/22	3	145.00	4	143.63	140.50	-1	2,456	-0.04%
2022/06/21	0	0.00	1	148.00	152.50	-1	2,395	-0.04%
2022/06/20	5	151.50	6	148.25	146.50	-1	2,378	-0.04%
2022/06/17	2	160.00	2	158.00	158.00	0	2,321	0.00%
2022/06/16	4	173.63	1	165.00	165.00	3	2,276	0.13%
2022/06/15	1	176.00	1	173.00	173.00	0	2,267	0.00%
2022/06/14	3	170.50	3	173.33	176.50	0	2,294	0.00%
2022/06/10	2	182.50	2	180.50	180.50	0	2,287	0.00%
2022/06/09	1	184.00	1	185.00	185.00	0	2,280	0.00%
2022/06/08	0	0.00	6	188.00	186.00	-6	2,281	-0.26%
2022/06/07	2	187.75	2	187.00	186.50	0	2,291	0.00%
2022/06/06	2	190.00	7	188.79	190.50	-5	2,290	-0.22%
2022/06/02	25	196.04	1	198.50	196.00	24	2,280	1.05%
2022/06/01	13	192.39	4	191.25	199.00	9	2,180	0.41%
2022/05/30	0	0.00	2.1	180.29	182.00	-2.1	1,991	-0.11%
2022/05/27	2	175.00	2	175.75	176.00	0	2,009	0.00%
2022/05/26	1	175.00	1	173.50	173.50	0	2,059	0.00%
2022/05/25	3	175.00	2	177.50	177.50	1	2,114	0.05%
2022/05/24	1	179.00	2	178.75	174.50	-1	2,158	-0.05%
2022/05/23	3	182.50	4	180.50	180.50	-1	2,188	-0.05%
2022/05/20	3	187.17	12	188.54	187.00	-9	2,176	-0.41%
2022/05/19	3	183.33	2	185.25	189.50	1	2,181	0.05%
2022/05/18	1	188.50	15	187.87	189.00	-14	2,160	-0.65%
2022/05/16	3	180.33	1	176.50	176.50	2	2,128	0.09%
2022/05/12	1.1	176.95	1	175.50	175.50	0.1	2,162	0.00%
2022/05/10	3	176.50	3	179.00	180.00	0	2,238	0.00%
2022/05/09	2	178.50	2	175.00	175.00	0	2,281	0.00%
2022/05/06	1	183.50	5	183.50	183.00	-4	2,294	-0.17%
2022/05/05	7	182.79	0	0.00	181.00	7	2,285	0.31%
2022/05/04	9	179.28	0	0.00	179.00	9	2,293	0.39%
2022/05/03	1	177.00	2	177.50	179.50	-1	2,330	-0.04%
2022/04/29	7	176.71	16	175.78	175.50	-9	2,383	-0.38%
2022/04/28	12	169.88	3	169.33	170.00	9	2,389	0.38%
2022/04/27	3.1	159.33	4	162.38	165.00	-1	2,384	-0.04%
2022/04/26	1.1	177.95	1	175.00	172.50	0.1	2,373	0.00%
2022/04/25	2	176.75	1	177.50	176.00	1	2,426	0.04%
2022/04/21	7	186.21	1	189.00	188.00	6	2,549	0.24%
2022/04/19	1	187.00	0	0.00	187.50	1	3,000	0.03%
2022/04/18	1	186.00	1	189.50	186.00	0	3,069	0.00%
2022/04/15	2	195.00	2	191.00	191.00	0	3,135	0.00%
2022/04/13	1	199.50	1	200.50	201.00	0	3,455	0.00%
2022/04/11	1	199.50	1	199.50	201.00	0	3,765	0.00%
2022/04/06	2	202.25	0	0.00	203.00	2	3,804	0.05%
2022/04/01	2	201.50	0	0.00	205.50	2	3,868	0.05%
2022/03/31	1	205.50	0	0.00	205.50	1	3,920	0.03%
2022/03/30	1	211.00	1	209.00	209.00	0	4,063	0.00%
2022/03/29	1	210.00	1	211.50	208.00	0	4,131	0.00%
2022/03/28	1	209.00	1	207.50	207.50	0	4,205	0.00%
2022/03/24	1	213.50	0	0.00	215.50	1	4,511	0.02%
2022/03/22	1	216.00	1	213.50	213.50	0	5,253	0.00%
2022/03/18	2	215.50	2	217.25	218.00	0	5,444	0.00%
2022/03/17	0	0.00	1	215.00	215.50	-1	5,503	-0.02%
2022/03/16	1	206.50	0	0.00	207.00	1	5,541	0.02%
2022/03/15	2	207.50	2	204.00	204.00	0	5,606	0.00%
2022/03/11	0	0.00	1	211.00	210.50	-1	6,001	-0.02%
2022/03/08	4	201.38	4	201.13	198.00	0	6,239	0.00%
2022/03/07	7	209.36	7	206.21	205.50	0	6,302	0.00%
2022/03/03	6	222.50	6	223.33	220.00	0	6,458	0.00%
2022/03/02	2	218.50	45	217.67	220.00	-43	6,569	-0.65%
2022/03/01	45	222.29	0	0.00	222.50	45	6,584	0.68%
2022/02/25	10	221.00	13	221.00	221.00	-3	6,628	-0.05%
2022/02/24	22	220.59	21	217.90	213.50	1	6,683	0.01%
2022/02/23	38	215.30	40	218.60	220.00	-2	6,765	-0.03%
2022/02/22	2	215.00	2	211.50	211.50	0	7,017	0.00%
2022/02/21	1	214.50	16	217.94	218.50	-15	7,564	-0.20%
2022/02/18	1	213.00	1	217.50	217.50	0	8,065	0.00%
2022/02/17	14	219.46	5	218.50	217.50	9	8,201	0.11%
2022/02/16	7	218.57	1	219.00	219.00	6	8,291	0.07%
2022/02/14	5	214.80	4	212.00	212.00	1	8,398	0.01%
2022/02/11	11	221.50	10	220.50	220.00	1	8,439	0.01%
2022/02/10	1	221.00	30	226.00	220.50	-29	8,669	-0.33%
2022/02/09	40	220.59	5	222.10	225.00	35	8,714	0.40%
2022/02/08	2	213.25	2	215.75	215.00	0	8,781	0.00%
2022/02/07	2	205.00	1	207.00	208.00	1	8,799	0.01%
2022/01/26	1	205.50	1	211.00	207.50	0	8,873	0.00%
2022/01/24	0	0.00	1	213.50	213.50	-1	8,997	-0.01%
2022/01/21	3	214.00	5.5	215.00	211.00	-2.5	9,094	-0.03%
2022/01/20	0	0.00	3	220.00	221.00	-3	9,324	-0.03%
2022/01/19	1	220.50	0	0.00	221.50	1	9,417	0.01%
2022/01/18	13.1	226.71	11	224.00	224.00	2.1	9,573	0.02%
2022/01/17	6	222.50	5	224.40	225.00	1	9,576	0.01%
2022/01/14	2	217.75	5.2	219.13	224.50	-3.2	9,618	-0.03%
2022/01/13	13	222.23	19	217.45	223.00	-6	9,859	-0.06%
2022/01/12	22	220.00	38	224.60	216.50	-16	9,788	-0.16%
2022/01/11	2	237.01	21.4	234.20	235.00	-19.4	9,581	-0.20%
2022/01/10	31	243.60	1.2	241.42	245.50	29.8	9,588	0.31%
2022/01/07	27	245.15	5	243.40	240.00	22	9,654	0.23%
2022/01/06	3	253.00	2	250.00	250.00	1	9,635	0.01%
2022/01/05	35.2	274.68	114	279.34	262.50	-78.8	9,570	-0.82%	大賣/
2022/01/04	105	287.90	0	0.00	282.50	105	9,419	1.11%	大買/鉅額交易
2022/01/03	10	282.50	0	0.00	282.50	10	9,494	0.11%
2021/12/30	10	280.50	0	0.00	282.00	10	9,616	0.10%
2021/12/29	1	278.00	3	278.17	278.50	-2	9,888	-0.02%
2021/12/28	9	280.39	102	282.08	278.50	-93	10,125	-0.92%	大賣/
2021/12/27	2	280.50	2	284.00	284.00	0	10,187	0.00%
2021/12/24	32	290.13	36	284.33	282.50	-4	10,270	-0.04%
2021/12/23	2	283.25	2	283.00	282.00	0	10,288	0.00%
2021/12/22	6	282.67	4	284.75	281.00	2	10,301	0.02%
2021/12/21	111	283.68	4	280.75	282.50	107	10,381	1.03%	大買/鉅額交易
2021/12/20	29	286.55	14	288.39	282.50	15	10,307	0.15%
2021/12/17	44	285.43	38	287.82	290.50	6	10,192	0.06%
2021/12/16	101	288.29	125	286.32	287.00	-24	9,992	-0.24%	大買/大賣/
2021/12/15	1	269.00	32	269.28	272.50	-31	9,609	-0.32%
2021/12/14	5	263.70	34	262.53	259.00	-29	9,553	-0.30%
2021/12/13	3	266.83	87	269.63	270.50	-84	9,539	-0.88%
2021/12/10	2	259.50	17	262.62	265.50	-15	9,557	-0.16%
2021/12/09	7	265.14	10	261.85	261.50	-3	9,555	-0.03%
2021/12/08	5	269.30	6	270.67	268.50	-1	9,555	-0.01%
2021/12/07	21	270.50	72	273.73	267.00	-51	9,599	-0.53%
2021/12/06	6	263.92	15	262.67	264.50	-9	9,410	-0.10%
2021/12/03	0	0.00	32	255.05	254.50	-32	9,447	-0.34%
2021/12/02	36	260.43	15	261.10	254.50	21	9,558	0.22%
2021/12/01	61	254.89	11	254.54	257.50	50	9,695	0.52%
2021/11/30	6	247.33	2.2	248.64	248.50	3.8	9,809	0.04%
2021/11/29	10	239.25	4	243.13	246.50	6	9,874	0.06%
2021/11/26	17	252.35	4	255.25	251.00	13	9,929	0.13%
2021/11/25	5	254.60	2.1	253.02	253.00	2.9	10,021	0.03%
2021/11/24	16	258.06	12	257.71	257.50	4	10,071	0.04%
2021/11/23	19	259.13	4	257.75	256.50	15	10,093	0.15%
2021/11/22	6	266.00	12	267.38	265.50	-6	10,135	-0.06%
2021/11/19	111	275.41	9.2	268.82	268.50	101.8	10,232	0.99%	大買/鉅額交易
2021/11/18	37.4	267.97	81.5	261.61	264.50	-44.1	10,168	-0.43%
2021/11/17	75	252.85	117	248.69	255.00	-42	9,799	-0.43%	大賣/
2021/11/16	103	231.51	4.1	230.02	232.00	99	9,604	1.03%	大買/
2021/11/15	1	226.00	11	227.91	226.00	-10	9,735	-0.10%
2021/11/12	0	0.00	8	221.94	221.00	-8	10,128	-0.08%
2021/11/11	7	219.07	4	220.88	220.00	3	10,218	0.03%
2021/11/10	7	218.29	1	219.50	219.50	6	10,290	0.06%
2021/11/09	4	227.38	15	227.77	221.50	-11	10,373	-0.11%
2021/11/08	1	213.00	2	215.75	216.00	-1	10,265	-0.01%
2021/11/05	1	208.05	3	212.00	211.50	-2	10,462	-0.02%
2021/11/03	2	205.50	4	207.25	208.50	-2	10,766	-0.02%
2021/11/02	3	204.00	4	204.63	200.50	-1	10,905	-0.01%
2021/11/01	2	209.00	8.1	212.21	208.50	-6.1	11,120	-0.05%
2021/10/29	2	216.25	0	0.00	213.00	2	11,295	0.02%
2021/10/28	7	217.00	35	214.09	216.50	-28	11,663	-0.24%
2021/10/27	30	202.00	3.2	203.96	205.00	26.8	11,675	0.23%
2021/10/26	44	204.23	9	201.33	199.50	35	11,770	0.30%
2021/10/25	2	189.25	3	188.00	193.50	-1	11,769	-0.01%
2021/10/22	2	190.00	0	0.00	191.00	2	11,912	0.02%
2021/10/21	9	200.39	3	210.00	194.50	6	12,062	0.05%
2021/10/20	3	192.83	0	0.00	193.50	3	12,121	0.02%
2021/10/19	0	0.00	1	191.50	191.00	-1	12,609	-0.01%
2021/10/18	1	184.50	1	187.50	185.50	0	12,719	0.00%
2021/10/15	2	185.00	1	191.50	185.00	1	12,805	0.01%
2021/10/14	0	0.00	3	183.00	184.00	-3	12,805	-0.02%
2021/10/13	3	177.83	2	181.25	177.00	1	12,715	0.01%
2021/10/12	2	185.25	0	0.00	181.50	2	12,664	0.02%
2021/10/08	6	196.42	3	194.50	188.50	3	12,660	0.02%
2021/10/07	8	192.13	48	193.83	191.50	-40	12,590	-0.32%
2021/10/06	56	189.58	6.5	190.60	189.00	49.5	12,516	0.40%
2021/10/05	10	180.20	9	182.89	195.50	1	12,300	0.01%
2021/10/04	1	182.00	0	0.00	178.00	1	12,103	0.01%
2021/10/01	1	188.50	0	0.00	189.50	1	12,057	0.01%
2021/09/30	1	194.50	0	0.00	195.50	1	12,032	0.01%
2021/09/29	1	200.50	0.2	201.50	199.00	0.8	12,076	0.01%
2021/09/28	13	213.04	0	0.00	208.50	13	12,365	0.11%
2021/09/24	1	204.00	3	207.33	207.50	-2	12,606	-0.02%
2021/09/23	1	202.00	1	201.50	201.50	0	12,705	0.00%
2021/09/22	3	200.17	0	0.00	200.50	3	12,799	0.02%
2021/09/17	1	207.00	11	210.18	213.50	-10	12,770	-0.08%
2021/09/14	4	212.25	4.1	212.47	210.00	-0.1	12,875	0.00%
2021/09/13	3	211.33	3	212.50	210.00	0	12,984	0.00%
2021/09/10	5	214.60	6	214.50	218.00	-1	13,122	-0.01%
2021/09/09	0	0.00	21	213.19	213.50	-21	13,053	-0.16%
2021/09/08	25	209.56	5	205.60	207.00	20	13,004	0.15%
2021/09/07	5	215.30	4	213.63	213.00	1	13,018	0.01%
2021/09/06	5	216.70	7	223.21	212.00	-2	13,121	-0.02%
2021/09/03	11	234.00	23	234.76	231.50	-12	13,002	-0.09%
2021/09/02	4.1	229.91	2	235.50	228.00	2.1	13,116	0.02%
2021/09/01	22	237.16	4	235.88	237.00	18	13,352	0.13%
2021/08/31	9	230.78	7	231.14	229.00	2	13,326	0.02%
2021/08/30	16	224.81	16	224.25	226.50	0	13,286	0.00%
2021/08/27	1	225.00	1	221.50	226.50	0	13,384	0.00%
2021/08/26	4	226.25	4	227.75	226.00	0	13,595	0.00%
2021/08/25	2	228.50	0.1	224.00	232.00	1.9	13,844	0.01%
2021/08/24	11	228.91	16	223.66	222.50	-5	14,243	-0.04%
2021/08/23	11	234.00	7	235.79	234.00	4	14,417	0.03%
2021/08/20	8	228.81	8	229.44	228.00	0	14,704	0.00%
2021/08/19	20	229.85	13.3	228.72	221.00	6.7	15,041	0.04%
2021/08/18	18	239.83	22	239.57	245.50	-4	15,380	-0.03%
2021/08/17	7.8	255.63	3.2	265.83	248.00	4.6	15,221	0.03%
2021/08/16	4	265.50	8.2	259.72	263.50	-4.2	15,504	-0.03%
2021/08/13	12	272.08	4.1	268.85	266.50	7.9	15,771	0.05%
2021/08/12	7	279.29	15.9	278.99	277.00	-8.9	16,288	-0.05%
2021/08/11	21.3	290.29	19.2	282.26	281.00	2.1	16,540	0.01%
2021/08/10	5.1	294.45	4	295.63	293.50	1.1	16,531	0.01%
2021/08/09	5.2	302.78	6	302.00	291.00	-0.8	16,737	0.00%
2021/08/06	1	314.00	4	316.00	308.00	-3	17,109	-0.02%
2021/08/05	25.1	310.96	15	312.10	313.00	10.1	17,368	0.06%
2021/08/04	12.2	301.70	37	303.95	311.50	-24.8	17,775	-0.14%
2021/08/03	38	301.86	26	307.17	302.50	12	17,640	0.07%
2021/08/02	29	304.95	28	306.20	308.00	1	17,509	0.01%
2021/07/30	6	286.08	6	288.00	280.00	0	17,665	0.00%
2021/07/29	1	279.50	1.8	275.75	277.00	-0.8	17,938	0.00%
2021/07/28	9	278.06	2	281.75	275.00	7	17,987	0.04%
2021/07/27	8	307.31	13	298.85	294.00	-5	18,201	-0.03%
2021/07/26	7	310.14	10	310.55	308.00	-3	18,245	-0.02%
2021/07/23	39	305.21	32	304.11	293.00	7	18,170	0.04%
2021/07/22	10	285.30	12	286.96	292.00	-2	17,903	-0.01%
2021/07/21	13	268.81	10	271.50	265.50	3	17,884	0.02%
2021/07/20	11	284.14	1	290.00	280.00	10	17,950	0.06%
2021/07/19	2	296.75	1	292.50	298.00	1	18,202	0.01%
2021/07/16	1	300.50	2	298.00	293.00	-1	18,493	-0.01%
2021/07/15	1	297.00	0	0.00	294.50	1	18,749	0.01%
2021/07/14	2	290.00	1	290.00	297.50	1	18,984	0.01%
2021/07/13	4	290.00	1	290.50	290.00	3	19,197	0.02%
2021/07/12	0	0.00	1	305.00	301.00	-1	19,561	-0.01%
2021/07/09	2	307.00	21	307.88	303.00	-19	19,967	-0.10%
2021/07/08	21	313.19	10	316.55	313.00	11	20,442	0.05%
2021/07/07	2	315.75	4	315.63	311.50	-2	20,778	-0.01%
2021/07/06	17	324.56	54	327.17	318.00	-37	21,045	-0.18%
2021/07/05	109	334.70	46	330.68	334.00	63	21,315	0.30%	大買/
2021/07/02	10	318.75	8	319.44	319.50	2	21,064	0.01%
2021/07/01	22	313.68	100	315.77	311.00	-78	20,890	-0.37%
2021/06/30	3	307.33	7	305.71	307.50	-4	20,642	-0.02%
2021/06/29	20	303.95	17.3	298.68	295.50	2.7	20,487	0.01%
2021/06/28	14.2	290.99	12	291.96	295.00	2.2	20,342	0.01%
2021/06/25	1	291.50	4	293.13	290.00	-3	20,256	-0.01%
2021/06/24	27	291.67	26	291.06	293.00	1	20,188	0.00%
2021/06/23	0	0.00	8	296.94	293.00	-8	20,102	-0.04%
2021/06/22	9	294.00	2	288.25	283.00	7	19,932	0.04%
2021/06/21	17	298.15	15	299.53	290.00	2	19,755	0.01%
2021/06/18	75	321.64	61.1	319.56	315.50	14	19,568	0.07%
2021/06/17	53	319.38	30	320.55	319.00	23	19,999	0.12%
2021/06/16	43	321.28	34	328.21	320.00	9	20,601	0.04%
2021/06/15	32.1	328.83	10	332.25	337.50	22.1	20,655	0.11%
2021/06/11	15	325.80	17	327.44	319.00	-2	20,896	-0.01%
2021/06/10	16	329.03	15	326.97	320.50	1	21,010	0.00%
2021/06/09	17	321.82	18	321.28	325.00	-1	21,136	0.00%
2021/06/08	7	315.79	7	312.29	309.50	0	21,276	0.00%
2021/06/07	9	309.50	7	311.50	308.00	2	21,834	0.01%
2021/06/04	7	317.93	2	315.75	315.00	5	22,590	0.02%
2021/06/03	13	320.38	5.2	320.04	317.50	7.8	23,132	0.03%
2021/06/02	38.2	309.65	39	310.68	308.00	-0.8	22,840	0.00%
2021/06/01	14	332.14	11.2	331.50	312.50	2.8	22,469	0.01%
2021/05/31	8.2	339.34	11	338.55	334.00	-2.8	21,876	-0.01%
2021/05/28	12	334.88	7	334.29	330.00	5	21,498	0.02%
2021/05/27	27	316.80	33.1	318.89	321.50	-6.1	21,043	-0.03%
2021/05/26	32.1	312.97	17	312.68	307.00	15.1	20,405	0.07%
2021/05/25	4	295.88	13	291.81	303.50	-9	19,806	-0.05%
2021/05/24	14	272.64	16	252.94	276.00	-2	19,478	-0.01%
2021/05/21	37	250.82	80	248.57	251.00	-43	19,083	-0.23%
2021/05/20	36	256.88	72	258.99	250.00	-36	18,717	-0.19%
2021/05/19	68	252.95	2	252.00	254.50	66	19,163	0.34%
2021/05/18	46	222.91	198	220.84	231.50	-152	19,224	-0.79%	大賣/鉅額交易
2021/05/17	114	216.21	61	225.34	210.50	53	18,991	0.28%	大買/
2021/05/14	144	243.67	47	240.09	232.00	97	20,039	0.48%	大買/
2021/05/13	12.1	232.05	166	235.09	231.00	-154	21,065	-0.73%	大賣/鉅額交易
2021/05/12	158	239.62	74	243.36	232.50	84	21,372	0.39%	大買/
2021/05/11	81	260.33	4	263.13	258.00	77	21,211	0.36%
2021/05/10	3	300.67	6	293.25	286.50	-3	21,479	-0.01%
2021/05/07	7	289.07	5	291.90	303.50	2	21,618	0.01%
2021/05/06	26	278.15	27	282.07	276.00	-1	21,705	0.00%
2021/05/05	18.1	294.06	18	309.78	287.50	0.1	21,753	0.00%
2021/05/04	17	314.24	15	300.67	319.00	2	21,894	0.01%
2021/05/03	9	308.39	7	313.57	306.50	2	21,659	0.01%
2021/04/29	15	331.30	13	333.73	330.00	2	21,393	0.01%
2021/04/28	19	349.66	19.1	341.71	333.00	-0.1	21,104	0.00%
2021/04/27	3	362.83	1.1	363.14	354.00	2	20,840	0.01%
2021/04/26	10	372.55	14	377.46	371.00	-4	20,640	-0.02%
2021/04/23	12.1	365.14	6	365.67	377.00	6.1	20,423	0.03%
2021/04/22	20	368.33	28	371.96	350.00	-8	20,056	-0.04%
2021/04/21	28.1	365.04	22.3	361.15	377.50	5.7	19,774	0.03%
2021/04/20	7	373.43	4	378.50	366.50	3	19,463	0.02%
2021/04/19	14	367.00	14	369.29	364.00	0	19,179	0.00%
2021/04/16	36.2	387.49	34	383.99	379.00	2.2	18,902	0.01%
2021/04/15	15.1	343.75	19	347.05	356.00	-3.9	19,346	-0.02%
2021/04/14	33	341.47	31.1	334.68	335.50	1.9	19,082	0.01%
2021/04/13	31.1	356.33	32.3	360.62	352.00	-1.2	18,903	-0.01%
2021/04/12	11.1	351.25	11.5	347.36	330.00	-0.4	18,907	0.00%
2021/04/09	18.2	377.26	67	380.16	366.50	-48.8	18,943	-0.26%
2021/04/08	42	367.74	34	358.56	371.00	8	18,524	0.04%
2021/04/06	10	312.00	6	319.17	325.00	4	18,440	0.02%
2021/04/01	30	295.33	12	297.58	300.50	18	18,437	0.10%
2021/03/31	3	295.00	4	292.75	287.00	-1	18,432	-0.01%
2021/03/29	0.1	289.00	2	297.00	289.00	-1.9	18,517	-0.01%
2021/03/26	0.1	291.00	8	287.75	292.00	-7.9	18,561	-0.04%
2021/03/25	0	0.00	1	270.00	270.00	-1	18,578	-0.01%
2021/03/24	2	264.00	0	0.00	278.00	2	18,639	0.01%
2021/03/23	1	270.50	3	270.50	270.00	-2	18,732	-0.01%
2021/03/22	23	290.28	32.2	292.76	284.00	-9.2	18,926	-0.05%
2021/03/19	103	289.08	152.5	288.25	290.00	-49.5	18,728	-0.26%	大買/大賣/
2021/03/18	48	275.39	16	270.19	276.00	32	18,083	0.18%
2021/03/17	54	264.40	23	271.12	251.00	31	17,879	0.17%
2021/03/16	21	255.12	41	253.38	256.50	-20	18,194	-0.11%
2021/03/15	94	229.19	64	229.41	233.50	30	18,008	0.17%
2021/03/12	43	213.03	91.2	214.39	212.50	-48.2	17,699	-0.27%
2021/03/11	61.1	207.93	36	205.06	209.00	25.1	17,452	0.14%
2021/03/10	45	206.80	56	209.84	199.00	-11	16,910	-0.06%
2021/03/09	129.1	202.13	97	200.13	203.50	32.1	16,298	0.20%	大買/
2021/03/08	0	0.00	45	199.44	188.00	-45	15,699	-0.29%
2021/03/05	25	208.50	0	0.00	208.50	25	15,741	0.16%
2021/03/04	10	216.50	29	215.00	216.50	-19	15,765	-0.12%
2021/03/03	8	205.50	4	217.00	221.00	4	15,862	0.03%
2021/03/02	20	208.78	4	223.00	205.50	16	15,996	0.10%
2021/02/26	5	199.20	0	0.00	213.00	5	16,270	0.03%
2021/02/24	2	208.50	3	204.83	205.00	-1	16,318	-0.01%
2021/02/23	5	195.00	18	192.50	206.00	-13	16,418	-0.08%
2021/02/22	23	195.41	0	0.00	198.00	23	16,499	0.14%
2021/02/19	85	211.77	89	213.24	206.50	-4	16,482	-0.02%
2021/02/18	53	201.12	37	201.69	208.00	16	15,374	0.10%
2021/02/17	0	0.00	15.1	188.24	189.50	-15.1	14,929	-0.10%
2021/02/05	59.1	166.94	36.1	167.12	172.50	23	14,868	0.15%
2021/02/04	134.1	149.27	128	154.12	157.00	6.1	13,420	0.05%	大買/大賣/
2021/02/03	15	138.67	25.1	143.70	146.00	-10.1	11,733	-0.09%
2021/02/02	3	134.67	9	137.56	133.00	-6	10,947	-0.05%
2021/02/01	26	126.33	34	127.09	130.50	-8	10,411	-0.08%
2021/01/29	14.1	133.21	9	136.39	127.00	5.1	10,001	0.05%
2021/01/28	8	134.44	26	128.21	136.00	-18	9,454	-0.19%
2021/01/27	24	124.67	12.5	125.60	127.00	11.5	8,914	0.13%
2021/01/26	12.5	132.46	8	132.63	126.00	4.5	8,380	0.05%
2021/01/25	16	140.09	30	145.68	139.50	-14	7,997	-0.18%
2021/01/22	13	155.19	5	155.00	155.00	8	7,810	0.10%
2021/01/21	0	0.00	5	150.00	152.00	-5	7,793	-0.06%
2021/01/20	0	0.00	10	146.25	142.50	-10	7,772	-0.13%
2021/01/18	5	156.50	0	0.00	156.50	5	7,787	0.06%
2021/01/15	0	0.00	6	158.83	154.50	-6	7,836	-0.08%
2021/01/14	5	152.50	2	151.75	155.00	3	7,819	0.04%
2021/01/13	1	141.00	0	0.00	143.00	1	7,769	0.01%
2021/01/12	3	137.00	3	133.00	136.00	0	7,745	0.00%
2021/01/08	31	146.26	43.1	150.45	141.50	-12.1	7,744	-0.16%
2021/01/07	33.1	141.12	22	140.84	147.00	11.1	6,863	0.16%
2021/01/06	22	134.61	18	134.78	134.00	4	6,667	0.06%
2021/01/05	19	139.29	22	139.27	143.00	-3	6,362	-0.05%
2021/01/04	22	134.20	23	130.72	135.00	-1	6,202	-0.02%
2020/12/31	2	121.50	4	117.50	123.00	-2	5,860	-0.03%
2020/12/29	6	111.50	8	109.81	111.00	-2	5,873	-0.03%
2020/12/24	5	100.00	5	98.00	98.40	0	5,789	0.00%
2020/12/22	5	90.20	28	82.80	82.80	-23	5,705	-0.40%
2020/12/21	3	92.00	0	0.00	92.00	3	5,672	0.05%
2020/12/18	10	96.00	0	0.00	92.00	10	5,652	0.18%
2020/12/17	10	91.10	1	86.30	92.60	9	5,630	0.16%
2020/12/16	11	86.81	3	84.57	84.20	8	5,657	0.14%
2020/12/15	26	83.45	11	83.28	86.20	15	5,516	0.27%
2020/12/14	1	78.40	0	0.00	78.40	1	5,225	0.02%
2020/12/11	0	0.00	6	71.30	71.30	-6	5,185	-0.12%
2020/12/10	82	64.35	103	64.56	64.90	-21	5,154	-0.41%	大賣/
2020/12/08	5	56.50	8	55.18	57.50	-3	4,286	-0.07%
2020/12/07	28	51.73	17	52.20	52.30	11	4,200	0.26%
2020/12/04	33	46.91	12	47.00	47.60	21	3,960	0.53%
2020/12/03	20	46.26	21	46.10	46.30	-1	3,815	-0.03%
2020/11/30	9	42.73	11	42.90	42.90	-2	3,697	-0.05%
2020/11/27	7	42.39	9	42.22	42.45	-2	3,643	-0.05%
2020/11/26	9	41.49	0	0.00	41.75	9	3,505	0.26%
2020/11/25	0	0.00	1	40.75	41.60	-1	3,338	-0.03%
2020/11/23	1	38.70	1	38.90	38.90	0	2,993	0.00%
2020/11/20	21	39.88	126	38.59	38.35	-105	3,003	-3.50%	大賣/鉅額交易
2020/11/19	13	38.04	33	38.10	39.30	-20	2,904	-0.69%
2020/11/18	119	38.29	0	0.00	37.80	119	2,800	4.25%	大買/鉅額交易
2020/11/10	5	36.99	5	37.07	36.30	0	2,799	0.00%
2020/11/09	0	0.00	1	36.80	36.60	-1	2,771	-0.04%
2020/11/02	1	34.35	0	0.00	34.45	1	2,914	0.03%
2020/10/27	0	0.00	5	37.20	37.05	-5	3,039	-0.16%
2020/10/26	1	37.20	4	37.58	37.40	-3	3,045	-0.10%
2020/10/23	21	37.40	1	37.80	37.05	20	3,018	0.66%
2020/10/22	5	35.85	0	0.00	35.85	5	2,965	0.17%
2020/10/19	2	36.28	1	36.70	36.65	1	2,963	0.03%
2020/10/16	1	36.80	0	0.00	36.00	1	2,947	0.03%
2020/10/15	1	36.60	1	36.60	36.45	0	2,932	0.00%
2020/10/14	0	0.00	1	36.85	36.85	-1	2,918	-0.03%
2020/10/12	1	38.30	2	38.15	38.10	-1	2,832	-0.04%
2020/10/08	2	37.35	5	37.16	37.25	-3	2,580	-0.12%
2020/10/07	5	36.64	1	37.00	36.20	4	2,510	0.16%
2020/10/05	1	34.75	0	0.00	35.00	1	2,456	0.04%
2020/09/28	0	0.00	10	33.76	34.50	-10	2,595	-0.39%
2020/09/23	0	0.00	1	35.80	35.75	-1	2,791	-0.04%
2020/09/22	0	0.00	1	36.40	36.60	-1	2,839	-0.04%
2020/09/21	9	37.17	3	37.45	37.20	6	2,802	0.21%
2020/09/18	14	36.83	14	36.70	36.45	0	2,706	0.00%
2020/09/17	5	36.35	2	36.28	36.60	3	2,726	0.11%
2020/09/14	1	35.30	0	0.00	35.45	1	2,702	0.04%
2020/09/08	1	35.10	6	35.08	35.00	-5	2,575	-0.19%
2020/09/07	11	38.57	10	37.30	35.95	1	2,538	0.04%
2020/09/04	9	37.22	19	36.74	38.20	-10	2,461	-0.41%
2020/09/03	15	37.08	11	37.73	36.70	4	2,313	0.17%
2020/08/28	10	33.83	0	0.00	33.95	10	2,203	0.45%
2020/08/27	0	0.00	14	33.93	33.95	-14	2,209	-0.63%
2020/08/26	5	33.50	0	0.00	34.15	5	2,197	0.23%
2020/08/25	0	0.00	2	32.03	32.65	-2	2,137	-0.09%
2020/08/24	3	32.30	1	32.40	32.20	2	2,112	0.09%
2020/08/21	0	0.00	4	31.48	31.90	-4	2,100	-0.19%
2020/08/20	1	31.00	0	0.00	30.75	1	2,085	0.05%
2020/08/19	3	34.50	5	34.45	33.60	-2	2,045	-0.10%
2020/08/18	3	34.95	3	35.17	34.65	0	2,015	0.00%
2020/08/17	3	35.90	8	36.19	35.55	-5	2,002	-0.25%
2020/08/14	0	0.00	1	35.40	35.35	-1	1,979	-0.05%
2020/08/13	2	35.03	2	35.40	35.10	0	1,969	0.00%
2020/08/12	2	34.90	0	0.00	34.95	2	1,949	0.10%
2020/08/11	34	36.27	28	35.92	35.35	6	1,931	0.31%
2020/08/10	2	35.80	7	35.86	36.30	-5	1,848	-0.27%
2020/08/07	4	35.21	4	35.64	35.10	0	1,812	0.00%
2020/08/06	8	35.69	0	0.00	35.40	8	1,796	0.45%
2020/08/05	6	35.97	0	0.00	36.30	6	1,762	0.34%
2020/08/04	4	35.81	16	35.16	37.00	-12	1,701	-0.71%
2020/08/03	7	34.46	5	35.02	34.00	2	1,597	0.13%
2020/07/31	8	34.11	0	0.00	34.60	8	1,590	0.50%
2020/07/30	2	34.30	1	34.70	33.90	1	1,576	0.06%
2020/07/29	2	31.90	15	33.06	34.00	-13	1,547	-0.84%
2020/07/28	9	32.61	5	33.75	31.50	4	1,521	0.26%
2020/07/27	5	33.37	0	0.00	33.20	5	1,508	0.33%
2020/07/24	3	33.80	0	0.00	33.25	3	1,501	0.20%
2020/07/23	1	33.90	0	0.00	33.95	1	1,488	0.07%
2020/07/20	0	0.00	4	33.80	33.80	-4	1,447	-0.28%
2020/07/17	2	32.80	0	0.00	32.80	2	1,438	0.14%
2020/07/15	1	33.10	0	0.00	33.15	1	1,429	0.07%
2020/07/14	2	34.00	2	34.78	33.95	0	1,419	0.00%
2020/07/13	0	0.00	1	34.95	34.70	-1	1,406	-0.07%
2020/07/10	3	34.18	0	0.00	34.00	3	1,387	0.22%
2020/07/09	0	0.00	1	35.70	35.00	-1	1,367	-0.07%
2020/07/08	4	34.96	0	0.00	34.85	4	1,329	0.30%
2020/07/07	1	34.95	0	0.00	34.00	1	1,278	0.08%
2020/07/06	1	34.60	1	34.85	34.50	0	1,242	0.00%
2020/07/01	1	33.10	0	0.00	33.50	1	998	0.10%
2020/06/29	15	30.58	17	30.78	31.10	-2	922	-0.22%
2020/06/24	3	31.93	1	31.60	31.50	2	883	0.23%
2020/06/08	6	29.60	6	29.65	29.55	0	780	0.00%
2020/06/05	0	0.00	1	28.75	28.75	-1	714	-0.14%
2020/06/02	1	27.85	1	28.25	27.90	0	704	0.00%
2020/06/01	0	0.00	1	27.80	27.70	-1	700	-0.14%
2020/05/12	0	0.00	1	28.15	27.95	-1	676	-0.15%
2020/04/15	1	27.25	0	0.00	27.25	1	776	0.13%
2020/03/19	0	0.00	1	20.10	19.30	-1	795	-0.13%
2020/03/13	1	24.80	0	0.00	25.20	1	1,043	0.10%
2020/03/12	1	28.30	0	0.00	27.40	1	1,052	0.09%
2020/03/10	1	30.05	0	0.00	30.80	1	1,046	0.10%
2020/03/02	2	31.65	0	0.00	31.60	2	1,111	0.18%
2020/02/18	0	0.00	3	34.05	34.10	-3	1,168	-0.26%
2020/02/07	0	0.00	60	33.65	33.25	-60	1,264	-4.74%
2020/02/06	60	34.12	0	0.00	34.15	60	1,267	4.73%
2020/01/30	0	0.00	2	34.63	34.20	-2	1,386	-0.14%
2020/01/20	0	0.00	2	37.90	38.00	-2	1,441	-0.14%
2020/01/16	1	38.10	0	0.00	38.00	1	1,675	0.06%
2020/01/10	30	37.32	30	37.55	37.85	0	2,132	0.00%
2019/12/26	1	37.65	0	0.00	37.65	1	2,280	0.04%
2019/12/25	0	0.00	2.1	37.84	37.85	-2.1	2,281	-0.09%
2019/12/18	1	38.65	0	0.00	38.50	1	2,286	0.04%
2019/12/16	3	38.82	0	0.00	38.90	3	2,263	0.13%
2019/12/13	68	41.13	67	41.16	39.10	1	2,239	0.04%
2019/12/11	0	0.00	1	38.70	38.65	-1	1,949	-0.05%
2019/12/10	0	0.00	1	38.70	38.50	-1	1,953	-0.05%
2019/11/22	0	0.00	2	37.65	37.50	-2	1,986	-0.10%
2019/11/21	0	0.00	1	37.65	37.60	-1	1,988	-0.05%
2019/11/19	0	0.00	1	38.75	38.45	-1	2,002	-0.05%
2019/11/14	0	0.00	5	38.10	38.05	-5	1,961	-0.25%
2019/11/11	5	36.80	0	0.00	36.50	5	1,950	0.26%
2019/11/08	1	38.60	1	38.45	38.40	0	1,910	0.00%
2019/11/07	0	0.00	3	39.05	38.35	-3	1,907	-0.16%
2019/11/06	2	39.45	0	0.00	39.50	2	1,888	0.11%
2019/10/29	2	41.40	1	41.15	39.40	1	1,811	0.06%
2019/10/28	2	40.75	0	0.00	41.40	2	1,739	0.11%
2019/10/25	0	0.00	7	40.51	41.05	-7	1,654	-0.42%
2019/10/24	1	41.30	0	0.00	41.05	1	1,558	0.06%
2019/10/23	4	40.61	0	0.00	40.80	4	1,434	0.28%
2019/10/22	9	40.33	18	40.39	40.50	-9	1,348	-0.67%
2019/10/18	9	39.15	36	39.38	39.50	-27	1,178	-2.29%
2019/10/17	35	39.07	0	0.00	39.20	35	1,020	3.43%
2019/10/01	0	0.00	10	37.60	37.20	-10	937	-1.07%
2019/09/26	0	0.00	4	38.60	38.20	-4	935	-0.43%
2019/09/25	4	38.58	0	0.00	38.45	4	935	0.43%
2019/09/24	0	0.00	2	37.88	37.90	-2	926	-0.22%
2019/08/28	3	40.42	3	40.57	40.50	0	926	0.00%
2019/08/22	0	0.00	1	39.90	39.20	-1	1,006	-0.10%
2019/07/15	1	38.50	0	0.00	38.50	1	1,438	0.07%
2019/07/11	0	0.00	4	38.93	38.85	-4	1,629	-0.25%
2019/07/08	0	0.00	1	40.00	39.90	-1	1,721	-0.06%
2019/07/05	2	40.70	0	0.00	40.70	2	1,739	0.11%
2019/07/04	0	0.00	1	39.50	39.60	-1	1,763	-0.06%
2019/06/21	0	0.00	50	39.43	39.00	-50	2,060	-2.43%
2019/06/18	52	39.24	1	39.35	38.80	51	2,174	2.35%
2019/05/20	0	0.00	1	37.95	38.05	-1	2,466	-0.04%
2019/05/15	0	0.00	5	40.00	39.55	-5	2,520	-0.20%
2019/05/13	2	38.95	0	0.00	39.50	2	2,535	0.08%
2019/04/29	0	0.00	1	45.10	45.00	-1	2,367	-0.04%
2019/04/26	8	46.88	2	47.13	46.00	6	2,341	0.26%
2019/04/25	3	48.78	25	48.78	49.05	-22	2,243	-0.98%
2019/04/24	2	47.30	0	0.00	47.45	2	2,064	0.10%
2019/04/23	0	0.00	3	47.13	46.80	-3	2,042	-0.15%
2019/04/22	1	47.60	19	47.21	47.00	-18	2,035	-0.88%
2019/04/18	9	46.67	0	0.00	45.50	9	1,996	0.45%
2019/04/17	40	47.96	2	48.65	47.30	38	1,952	1.95%
2019/04/16	0	0.00	5	46.30	47.80	-5	1,801	-0.28%
2019/04/12	5	45.75	0	0.00	45.85	5	1,733	0.29%
2019/04/10	0	0.00	10	48.05	47.90	-10	1,651	-0.61%
2019/04/09	0	0.00	1	47.60	47.15	-1	1,591	-0.06%
2019/04/08	0	0.00	1	47.10	47.00	-1	1,563	-0.06%
2019/04/03	9	47.62	14	47.58	47.05	-5	1,534	-0.33%
2019/04/02	2	45.53	3	45.95	46.00	-1	1,449	-0.07%
2019/04/01	4	44.50	0	0.00	44.80	4	1,403	0.28%
2019/03/29	1	44.75	2	45.35	45.50	-1	1,368	-0.07%
2019/03/28	2	44.70	1	44.90	44.70	1	1,351	0.07%
2019/03/27	1	46.90	0	0.00	46.15	1	1,328	0.08%
2019/03/26	5	47.00	0	0.00	46.95	5	1,324	0.38%
2019/03/25	1	47.00	0	0.00	47.90	1	1,309	0.08%
2019/03/22	1	48.60	1	47.30	48.70	0	1,272	0.00%
2019/03/21	5	48.00	1	48.50	48.00	4	1,218	0.33%
2019/03/20	1	48.00	3	49.30	48.30	-2	1,163	-0.17%
2019/03/19	2	44.08	3	44.40	46.35	-1	1,030	-0.10%
2019/03/18	2	43.40	12.2	42.30	44.10	-10.2	896	-1.14%
2019/03/15	0	0.00	2	40.75	40.80	-2	808	-0.25%
2019/03/14	3	40.67	1	40.60	40.80	2	806	0.25%
2019/03/06	0	40.50	0	0.00	40.55	0	941	0.00%
2019/03/05	5	40.70	0	0.00	40.60	5	967	0.52%
2019/02/27	0	0.00	2	41.85	41.30	-2	960	-0.21%
2019/02/26	9	41.74	1	42.00	41.90	8	957	0.84%
2019/02/25	1	41.25	0	0.00	41.35	1	953	0.10%
2019/02/22	0.2	41.40	1	41.25	41.45	-0.8	989	-0.08%
2019/02/21	1	40.85	0	0.00	40.85	1	960	0.10%
2019/02/20	0	0.00	1	40.10	40.00	-1	948	-0.11%
2019/02/18	0	0.00	1	40.40	40.15	-1	935	-0.11%
2019/02/15	1	39.85	0	0.00	39.70	1	921	0.11%
2019/02/14	0	0.00	1	40.55	40.85	-1	898	-0.11%
2019/02/13	3	39.68	5.6	40.97	42.00	-2.6	858	-0.30%
2019/02/12	0.5	38.25	0	0.00	38.30	0.5	786	0.07%
2019/01/28	0	0.00	1.1	37.95	37.90	-1.1	824	-0.13%
2019/01/25	0.2	37.25	0	0.00	37.30	0.2	898	0.02%
2019/01/24	0.2	37.35	0	0.00	37.40	0.2	958	0.02%
2019/01/23	0.2	37.45	0	0.00	37.50	0.2	989	0.02%
2019/01/22	0.6	37.35	0	0.00	37.45	0.6	997	0.06%
2019/01/21	0	37.60	2	37.80	37.65	-2	1,015	-0.20%
2019/01/18	0.7	37.55	0	0.00	37.60	0.7	1,065	0.07%
2019/01/17	0.4	37.40	0	0.00	37.50	0.4	1,114	0.04%
2019/01/16	0	0.00	0	37.85	37.85	0	1,174	0.00%
2019/01/15	0.3	37.90	1	37.95	37.95	-0.7	1,224	-0.06%
2019/01/14	1	37.90	0	0.00	38.15	1	1,261	0.08%
2019/01/11	0	0.00	1	37.90	38.40	-1	1,280	-0.08%
2019/01/10	0	0.00	5.2	37.30	37.35	-5.2	1,323	-0.39%
2019/01/09	0.5	36.55	8	36.60	36.60	-7.5	1,396	-0.53%
2019/01/04	3.3	36.50	5	36.90	36.50	-1.7	1,422	-0.12%
2018/12/27	6	36.87	0	0.00	36.80	6	1,440	0.42%
2018/12/25	1	36.85	0	0.00	36.95	1	1,441	0.07%
2018/12/24	0	0.00	2	37.60	37.60	-2	1,453	-0.14%
2018/12/22	2	37.98	1	37.80	37.95	1	1,459	0.07%
2018/12/20	10	38.49	0	0.00	37.35	10	1,464	0.68%
2018/12/19	0	0.00	4	38.45	38.80	-4	1,456	-0.27%
2018/12/18	9	38.37	5	38.13	37.85	4	1,441	0.28%
2018/12/11	1	36.85	0	0.00	37.00	1	1,437	0.07%
2018/12/05	1	39.30	1	39.20	39.15	0	1,419	0.00%
2018/12/04	4	39.65	0	0.00	40.60	4	1,419	0.28%
2018/12/03	0	0.00	5.1	40.29	39.90	-5.1	1,402	-0.36%
2018/11/30	5.1	38.91	0	0.00	39.35	5.1	1,380	0.37%
2018/11/28	0	0.00	1	38.80	38.95	-1	1,318	-0.08%
2018/11/09	2	36.80	0	0.00	36.95	2	1,192	0.17%
2018/11/06	4	37.50	0	0.00	37.05	4	1,222	0.33%
2018/11/05	2	38.90	0.8	44.00	38.80	1.2	1,212	0.10%
2018/11/02	2	40.00	1.2	40.36	40.10	0.8	1,212	0.07%
2018/11/01	3.1	38.95	1	38.15	39.00	2.1	1,143	0.19%
2018/10/31	0.8	38.00	0	0.00	38.05	0.8	1,127	0.07%
2018/10/30	1	35.75	0	0.00	35.90	1	1,124	0.09%
2018/10/22	5	36.30	1	35.90	39.00	4	944	0.42%
2018/10/19	5	36.20	0	0.00	36.55	5	906	0.55%
2018/10/18	1	38.55	6	37.42	37.75	-5	885	-0.56%
2018/10/17	8	36.73	2	37.00	36.40	6	836	0.72%